date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-03-05 15:50:00,86.09,86.1,86.08,86.08,172247.0,77.3283,77.3372,77.3193,77.3193,172247.0
2020-03-05 15:55:00,86.09,86.09,86.08,86.09,238756.0,77.3283,77.3283,77.3193,77.3283,238756.0
2020-03-06 09:30:00,86.31,86.31,86.28,86.3,102439.0,77.5259,77.5259,77.4989,77.5169,102439.0
2020-03-06 09:35:00,86.3,86.31,86.29,86.29,27774.0,77.5169,77.5259,77.5079,77.5079,27774.0
2020-03-06 09:40:00,86.3,86.32,86.29,86.31,106068.0,77.5169,77.5349,77.5079,77.5259,106068.0
2020-03-06 09:45:00,86.31,86.34,86.31,86.34,117557.0,77.5259,77.5528,77.5259,77.5528,117557.0
2020-03-06 09:50:00,86.35,86.37,86.34,86.35,151099.0,77.5618,77.5798,77.5528,77.5618,151099.0
2020-03-06 09:55:00,86.34,86.36,86.32,86.33,312275.0,77.5528,77.5708,77.5349,77.5438,312275.0
2020-03-06 10:00:00,86.33,86.34,86.31,86.32,187238.0,77.5438,77.5528,77.5259,77.5349,187238.0
2020-03-06 10:05:00,86.31,86.34,86.31,86.34,80065.0,77.5259,77.5528,77.5259,77.5528,80065.0
2020-03-06 10:10:00,86.34,86.34,86.29,86.3,160052.0,77.5528,77.5528,77.5079,77.5169,160052.0
2020-03-06 10:15:00,86.3,86.3,86.27,86.28,59150.0,77.5169,77.5169,77.4899,77.4989,59150.0
2020-03-06 10:20:00,86.29,86.29,86.25,86.27,26643.0,77.5079,77.5079,77.472,77.4899,26643.0
2020-03-06 10:25:00,86.27,86.28,86.21,86.25,86587.0,77.4899,77.4989,77.4361,77.472,86587.0
2020-03-06 10:30:00,86.25,86.28,86.22,86.27,60257.0,77.472,77.4989,77.445,77.4899,60257.0
2020-03-06 10:35:00,86.28,86.28,86.24,86.25,31194.0,77.4989,77.4989,77.463,77.472,31194.0
2020-03-06 10:40:00,86.26,86.27,86.23,86.24,24319.0,77.481,77.4899,77.454,77.463,24319.0
2020-03-06 10:45:00,86.24,86.26,86.23,86.25,17987.0,77.463,77.481,77.454,77.472,17987.0
2020-03-06 10:50:00,86.25,86.26,86.23,86.25,71114.0,77.472,77.481,77.454,77.472,71114.0
2020-03-06 10:55:00,86.25,86.27,86.24,86.26,27019.0,77.472,77.4899,77.463,77.481,27019.0
2020-03-06 11:00:00,86.25,86.28,86.25,86.28,53561.0,77.472,77.4989,77.472,77.4989,53561.0
2020-03-06 11:05:00,86.28,86.29,86.25,86.28,57602.0,77.4989,77.5079,77.472,77.4989,57602.0
2020-03-06 11:10:00,86.28,86.29,86.26,86.28,23262.0,77.4989,77.5079,77.481,77.4989,23262.0
2020-03-06 11:15:00,86.28,86.29,86.26,86.27,48280.0,77.4989,77.5079,77.481,77.4899,48280.0
2020-03-06 11:20:00,86.27,86.28,86.26,86.28,30438.0,77.4899,77.4989,77.481,77.4989,30438.0
2020-03-06 11:25:00,86.27,86.28,86.27,86.28,24802.0,77.4899,77.4989,77.4899,77.4989,24802.0
2020-03-06 11:30:00,86.28,86.28,86.27,86.28,17779.0,77.4989,77.4989,77.4899,77.4989,17779.0
2020-03-06 11:35:00,86.28,86.28,86.25,86.25,58361.0,77.4989,77.4989,77.472,77.472,58361.0
2020-03-06 11:40:00,86.25,86.26,86.24,86.25,37272.0,77.472,77.481,77.463,77.472,37272.0
2020-03-06 11:45:00,86.25,86.27,86.25,86.27,42998.0,77.472,77.4899,77.472,77.4899,42998.0
2020-03-06 11:50:00,86.27,86.27,86.25,86.27,40572.0,77.4899,77.4899,77.472,77.4899,40572.0
2020-03-06 11:55:00,86.26,86.27,86.25,86.25,12534.0,77.481,77.4899,77.472,77.472,12534.0
2020-03-06 12:00:00,86.25,86.26,86.24,86.25,43124.0,77.472,77.481,77.463,77.472,43124.0
2020-03-06 12:05:00,86.26,86.26,86.25,86.25,32397.0,77.481,77.481,77.472,77.472,32397.0
2020-03-06 12:10:00,86.26,86.26,86.24,86.24,30974.0,77.481,77.481,77.463,77.463,30974.0
2020-03-06 12:15:00,86.24,86.25,86.23,86.24,20350.0,77.463,77.472,77.454,77.463,20350.0
2020-03-06 12:20:00,86.25,86.25,86.24,86.24,28497.0,77.472,77.472,77.463,77.463,28497.0
2020-03-06 12:25:00,86.24,86.25,86.24,86.24,8710.0,77.463,77.472,77.463,77.463,8710.0
2020-03-06 12:30:00,86.25,86.25,86.22,86.23,13105.0,77.472,77.472,77.445,77.454,13105.0
2020-03-06 12:35:00,86.23,86.23,86.22,86.23,16252.0,77.454,77.454,77.445,77.454,16252.0
2020-03-06 12:40:00,86.22,86.23,86.19,86.2,15769.0,77.445,77.454,77.4181,77.4271,15769.0
2020-03-06 12:45:00,86.2,86.22,86.19,86.22,12594.0,77.4271,77.445,77.4181,77.445,12594.0
2020-03-06 12:50:00,86.21,86.22,86.2,86.21,9288.0,77.4361,77.445,77.4271,77.4361,9288.0
2020-03-06 12:55:00,86.21,86.21,86.2,86.2,24514.0,77.4361,77.4361,77.4271,77.4271,24514.0
2020-03-06 13:00:00,86.21,86.21,86.2,86.2,14879.0,77.4361,77.4361,77.4271,77.4271,14879.0
2020-03-06 13:05:00,86.2,86.21,86.19,86.2,13173.0,77.4271,77.4361,77.4181,77.4271,13173.0
2020-03-06 13:10:00,86.21,86.21,86.2,86.2,7279.0,77.4361,77.4361,77.4271,77.4271,7279.0
2020-03-06 13:15:00,86.2,86.21,86.19,86.2,14351.0,77.4271,77.4361,77.4181,77.4271,14351.0
2020-03-06 13:20:00,86.2,86.2,86.19,86.19,29983.0,77.4271,77.4271,77.4181,77.4181,29983.0
2020-03-06 13:25:00,86.2,86.22,86.19,86.19,28356.0,77.4271,77.445,77.4181,77.4181,28356.0
2020-03-06 13:30:00,86.19,86.2,86.18,86.2,32321.0,77.4181,77.4271,77.4091,77.4271,32321.0
2020-03-06 13:35:00,86.2,86.2,86.19,86.2,17598.0,77.4271,77.4271,77.4181,77.4271,17598.0
2020-03-06 13:40:00,86.19,86.2,86.19,86.2,10250.0,77.4181,77.4271,77.4181,77.4271,10250.0
2020-03-06 13:45:00,86.2,86.2,86.17,86.18,24000.0,77.4271,77.4271,77.4001,77.4091,24000.0
2020-03-06 13:50:00,86.19,86.19,86.17,86.18,28794.0,77.4181,77.4181,77.4001,77.4091,28794.0
2020-03-06 13:55:00,86.19,86.2,86.18,86.2,29201.0,77.4181,77.4271,77.4091,77.4271,29201.0
2020-03-06 14:00:00,86.19,86.2,86.18,86.2,8748.0,77.4181,77.4271,77.4091,77.4271,8748.0
2020-03-06 14:05:00,86.2,86.21,86.19,86.2,29946.0,77.4271,77.4361,77.4181,77.4271,29946.0
2020-03-06 14:10:00,86.21,86.21,86.19,86.2,32780.0,77.4361,77.4361,77.4181,77.4271,32780.0
2020-03-06 14:15:00,86.2,86.21,86.19,86.21,29078.0,77.4271,77.4361,77.4181,77.4361,29078.0
2020-03-06 14:20:00,86.2,86.21,86.19,86.2,19393.0,77.4271,77.4361,77.4181,77.4271,19393.0
2020-03-06 14:25:00,86.2,86.2,86.19,86.19,10358.0,77.4271,77.4271,77.4181,77.4181,10358.0
2020-03-06 14:30:00,86.2,86.2,86.18,86.2,45845.0,77.4271,77.4271,77.4091,77.4271,45845.0
2020-03-06 14:35:00,86.19,86.21,86.19,86.21,33242.0,77.4181,77.4361,77.4181,77.4361,33242.0
2020-03-06 14:40:00,86.21,86.22,86.2,86.22,75961.0,77.4361,77.445,77.4271,77.445,75961.0
2020-03-06 14:45:00,86.21,86.22,86.21,86.22,10651.0,77.4361,77.445,77.4361,77.445,10651.0
2020-03-06 14:50:00,86.21,86.22,86.21,86.22,73596.0,77.4361,77.445,77.4361,77.445,73596.0
2020-03-06 14:55:00,86.22,86.26,86.21,86.26,80197.0,77.445,77.481,77.4361,77.481,80197.0
2020-03-06 15:00:00,86.26,86.27,86.23,86.25,48504.0,77.481,77.4899,77.454,77.472,48504.0
2020-03-06 15:05:00,86.25,86.26,86.24,86.25,37279.0,77.472,77.481,77.463,77.472,37279.0
2020-03-06 15:10:00,86.25,86.25,86.24,86.24,41170.0,77.472,77.472,77.463,77.463,41170.0
2020-03-06 15:15:00,86.25,86.25,86.22,86.23,71930.0,77.472,77.472,77.445,77.454,71930.0
2020-03-06 15:20:00,86.22,86.24,86.22,86.22,49508.0,77.445,77.463,77.445,77.445,49508.0
2020-03-06 15:25:00,86.22,86.24,86.21,86.23,37253.0,77.445,77.463,77.4361,77.454,37253.0
2020-03-06 15:30:00,86.24,86.24,86.21,86.21,41544.0,77.463,77.463,77.4361,77.4361,41544.0
2020-03-06 15:35:00,86.21,86.23,86.2,86.22,118670.0,77.4361,77.454,77.4271,77.445,118670.0
2020-03-06 15:40:00,86.23,86.24,86.21,86.21,99222.0,77.454,77.463,77.4361,77.4361,99222.0
2020-03-06 15:45:00,86.22,86.22,86.19,86.2,67888.0,77.445,77.445,77.4181,77.4271,67888.0
2020-03-06 15:50:00,86.19,86.2,86.17,86.19,78532.0,77.4181,77.4271,77.4001,77.4181,78532.0
2020-03-06 15:55:00,86.19,86.2,86.18,86.2,191151.0,77.4181,77.4271,77.4091,77.4271,191151.0
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 09:35:00,86.52,86.52,86.52,86.52,0.0,77.7145,77.7145,77.7145,77.7145,0.0
2020-03-09 09:40:00,86.52,86.52,86.52,86.52,0.0,77.7145,77.7145,77.7145,77.7145,0.0
2020-03-09 09:45:00,86.55,86.57,86.52,86.52,29904.0,77.7415,77.7594,77.7145,77.7145,29904.0
2020-03-09 09:50:00,86.54,86.54,86.52,86.53,539069.0,77.7325,77.7325,77.7145,77.7235,539069.0
2020-03-09 09:55:00,86.52,86.53,86.48,86.51,506105.0,77.7145,77.7235,77.6786,77.7055,506105.0
2020-03-09 10:00:00,86.5,86.52,86.49,86.51,223327.0,77.6965,77.7145,77.6876,77.7055,223327.0
2020-03-09 10:05:00,86.51,86.53,86.47,86.47,522134.0,77.7055,77.7235,77.6696,77.6696,522134.0
2020-03-09 10:10:00,86.47,86.49,86.46,86.48,306075.0,77.6696,77.6876,77.6606,77.6786,306075.0
2020-03-09 10:15:00,86.48,86.5,86.48,86.49,170593.0,77.6786,77.6965,77.6786,77.6876,170593.0
2020-03-09 10:20:00,86.49,86.5,86.45,86.48,452558.0,77.6876,77.6965,77.6516,77.6786,452558.0
2020-03-09 10:25:00,86.48,86.48,86.44,86.47,167682.0,77.6786,77.6786,77.6426,77.6696,167682.0
2020-03-09 10:30:00,86.47,86.48,86.46,86.48,157654.0,77.6696,77.6786,77.6606,77.6786,157654.0
2020-03-09 10:35:00,86.48,86.5,86.47,86.49,164242.0,77.6786,77.6965,77.6696,77.6876,164242.0
2020-03-09 10:40:00,86.49,86.49,86.46,86.49,258725.0,77.6876,77.6876,77.6606,77.6876,258725.0
2020-03-09 10:45:00,86.48,86.49,86.47,86.47,136714.0,77.6786,77.6876,77.6696,77.6696,136714.0
2020-03-09 10:50:00,86.48,86.49,86.47,86.47,187777.0,77.6786,77.6876,77.6696,77.6696,187777.0
2020-03-09 10:55:00,86.47,86.48,86.47,86.48,71903.0,77.6696,77.6786,77.6696,77.6786,71903.0
2020-03-09 11:00:00,86.48,86.48,86.47,86.47,23847.0,77.6786,77.6786,77.6696,77.6696,23847.0
2020-03-09 11:05:00,86.47,86.48,86.46,86.47,367806.0,77.6696,77.6786,77.6606,77.6696,367806.0
2020-03-09 11:10:00,86.48,86.48,86.45,86.48,256798.0,77.6786,77.6786,77.6516,77.6786,256798.0
2020-03-09 11:15:00,86.47,86.48,86.45,86.45,237436.0,77.6696,77.6786,77.6516,77.6516,237436.0
2020-03-09 11:20:00,86.46,86.46,86.45,86.45,129640.0,77.6606,77.6606,77.6516,77.6516,129640.0
2020-03-09 11:25:00,86.45,86.45,86.44,86.44,252141.0,77.6516,77.6516,77.6426,77.6426,252141.0
2020-03-09 11:30:00,86.44,86.45,86.43,86.43,105313.0,77.6426,77.6516,77.6337,77.6337,105313.0
2020-03-09 11:35:00,86.43,86.44,86.41,86.42,147749.0,77.6337,77.6426,77.6157,77.6247,147749.0
2020-03-09 11:40:00,86.42,86.43,86.4,86.4,379532.0,77.6247,77.6337,77.6067,77.6067,379532.0
2020-03-09 11:45:00,86.41,86.42,86.39,86.4,108050.0,77.6157,77.6247,77.5977,77.6067,108050.0
2020-03-09 11:50:00,86.39,86.41,86.36,86.4,109081.0,77.5977,77.6157,77.5708,77.6067,109081.0
2020-03-09 11:55:00,86.41,86.41,86.39,86.41,101652.0,77.6157,77.6157,77.5977,77.6157,101652.0
2020-03-09 12:00:00,86.41,86.41,86.38,86.4,199148.0,77.6157,77.6157,77.5888,77.6067,199148.0
2020-03-09 12:05:00,86.4,86.4,86.38,86.4,257230.0,77.6067,77.6067,77.5888,77.6067,257230.0
2020-03-09 12:10:00,86.4,86.41,86.39,86.4,148445.0,77.6067,77.6157,77.5977,77.6067,148445.0
2020-03-09 12:15:00,86.39,86.41,86.39,86.41,147697.0,77.5977,77.6157,77.5977,77.6157,147697.0
2020-03-09 12:20:00,86.4,86.42,86.39,86.41,213824.0,77.6067,77.6247,77.5977,77.6157,213824.0
2020-03-09 12:25:00,86.4,86.43,86.4,86.42,131797.0,77.6067,77.6337,77.6067,77.6247,131797.0
2020-03-09 12:30:00,86.42,86.44,86.41,86.44,98361.0,77.6247,77.6426,77.6157,77.6426,98361.0
2020-03-09 12:35:00,86.44,86.46,86.43,86.45,231761.0,77.6426,77.6606,77.6337,77.6516,231761.0
2020-03-09 12:40:00,86.45,86.46,86.44,86.45,130182.0,77.6516,77.6606,77.6426,77.6516,130182.0
2020-03-09 12:45:00,86.45,86.46,86.43,86.45,274229.0,77.6516,77.6606,77.6337,77.6516,274229.0
2020-03-09 12:50:00,86.44,86.45,86.42,86.42,117823.0,77.6426,77.6516,77.6247,77.6247,117823.0
2020-03-09 12:55:00,86.43,86.44,86.41,86.43,238317.0,77.6337,77.6426,77.6157,77.6337,238317.0
2020-03-09 13:00:00,86.44,86.46,86.41,86.44,336795.0,77.6426,77.6606,77.6157,77.6426,336795.0
2020-03-09 13:05:00,86.45,86.45,86.44,86.45,88935.0,77.6516,77.6516,77.6426,77.6516,88935.0
2020-03-09 13:10:00,86.45,86.45,86.42,86.44,86538.0,77.6516,77.6516,77.6247,77.6426,86538.0
2020-03-09 13:15:00,86.44,86.44,86.43,86.44,52268.0,77.6426,77.6426,77.6337,77.6426,52268.0
2020-03-09 13:20:00,86.44,86.47,86.43,86.47,220527.0,77.6426,77.6696,77.6337,77.6696,220527.0
2020-03-09 13:25:00,86.47,86.47,86.46,86.46,70988.0,77.6696,77.6696,77.6606,77.6606,70988.0
2020-03-09 13:30:00,86.47,86.48,86.46,86.48,194529.0,77.6696,77.6786,77.6606,77.6786,194529.0
2020-03-09 13:35:00,86.48,86.48,86.47,86.48,199667.0,77.6786,77.6786,77.6696,77.6786,199667.0
2020-03-09 13:40:00,86.48,86.48,86.46,86.47,392467.0,77.6786,77.6786,77.6606,77.6696,392467.0
2020-03-09 13:45:00,86.47,86.47,86.46,86.47,273262.0,77.6696,77.6696,77.6606,77.6696,273262.0
2020-03-09 13:50:00,86.47,86.48,86.46,86.48,130296.0,77.6696,77.6786,77.6606,77.6786,130296.0
2020-03-09 13:55:00,86.48,86.49,86.47,86.48,299748.0,77.6786,77.6876,77.6696,77.6786,299748.0
2020-03-09 14:00:00,86.48,86.49,86.46,86.48,471365.0,77.6786,77.6876,77.6606,77.6786,471365.0
2020-03-09 14:05:00,86.48,86.49,86.46,86.47,304283.0,77.6786,77.6876,77.6606,77.6696,304283.0
2020-03-09 14:10:00,86.47,86.47,86.45,86.46,109104.0,77.6696,77.6696,77.6516,77.6606,109104.0
2020-03-09 14:15:00,86.46,86.46,86.44,86.45,266505.0,77.6606,77.6606,77.6426,77.6516,266505.0
2020-03-09 14:20:00,86.45,86.46,86.44,86.45,341360.0,77.6516,77.6606,77.6426,77.6516,341360.0
2020-03-09 14:25:00,86.45,86.46,86.43,86.46,161376.0,77.6516,77.6606,77.6337,77.6606,161376.0
2020-03-09 14:30:00,86.46,86.47,86.45,86.47,384265.0,77.6606,77.6696,77.6516,77.6696,384265.0
2020-03-09 14:35:00,86.47,86.47,86.44,86.45,282423.0,77.6696,77.6696,77.6426,77.6516,282423.0
2020-03-09 14:40:00,86.46,86.5,86.45,86.5,348583.0,77.6606,77.6965,77.6516,77.6965,348583.0
2020-03-09 14:45:00,86.5,86.5,86.48,86.48,546289.0,77.6965,77.6965,77.6786,77.6786,546289.0
2020-03-09 14:50:00,86.48,86.53,86.48,86.53,475048.0,77.6786,77.7235,77.6786,77.7235,475048.0
2020-03-09 14:55:00,86.53,86.56,86.52,86.56,305635.0,77.7235,77.7504,77.7145,77.7504,305635.0
2020-03-09 15:00:00,86.56,86.57,86.54,86.55,581517.0,77.7504,77.7594,77.7325,77.7415,581517.0
2020-03-09 15:05:00,86.55,86.56,86.54,86.55,565446.0,77.7415,77.7504,77.7325,77.7415,565446.0
2020-03-09 15:10:00,86.56,86.56,86.55,86.56,339075.0,77.7504,77.7504,77.7415,77.7504,339075.0
2020-03-09 15:15:00,86.56,86.58,86.54,86.58,761064.0,77.7504,77.7684,77.7325,77.7684,761064.0
2020-03-09 15:20:00,86.58,86.58,86.55,86.56,648419.0,77.7684,77.7684,77.7415,77.7504,648419.0
2020-03-09 15:25:00,86.56,86.58,86.55,86.58,823855.0,77.7504,77.7684,77.7415,77.7684,823855.0
2020-03-09 15:30:00,86.58,86.62,86.57,86.62,1170362.0,77.7684,77.8043,77.7594,77.8043,1170362.0
2020-03-09 15:35:00,86.62,86.64,86.6,86.63,1745415.0,77.8043,77.8223,77.7864,77.8133,1745415.0
2020-03-09 15:40:00,86.63,86.63,86.6,86.62,1910449.0,77.8133,77.8133,77.7864,77.8043,1910449.0
2020-03-09 15:45:00,86.62,86.64,86.61,86.64,1285536.0,77.8043,77.8223,77.7953,77.8223,1285536.0
2020-03-09 15:50:00,86.64,86.66,86.62,86.63,902834.0,77.8223,77.8403,77.8043,77.8133,902834.0
2020-03-09 15:55:00,86.63,86.63,86.6,86.61,616720.0,77.8133,77.8133,77.7864,77.7953,616720.0
2020-03-10 09:30:00,86.29,86.3,86.26,86.28,155969.0,77.5079,77.5169,77.481,77.4989,155969.0
2020-03-10 09:35:00,86.28,86.31,86.28,86.3,30149.0,77.4989,77.5259,77.4989,77.5169,30149.0
2020-03-10 09:40:00,86.3,86.31,86.29,86.31,36785.0,77.5169,77.5259,77.5079,77.5259,36785.0
2020-03-10 09:45:00,86.31,86.32,86.3,86.31,138280.0,77.5259,77.5349,77.5169,77.5259,138280.0
2020-03-10 09:50:00,86.31,86.32,86.28,86.29,85367.0,77.5259,77.5349,77.4989,77.5079,85367.0
2020-03-10 09:55:00,86.29,86.29,86.26,86.28,24525.0,77.5079,77.5079,77.481,77.4989,24525.0
2020-03-10 10:00:00,86.29,86.29,86.28,86.28,15991.0,77.5079,77.5079,77.4989,77.4989,15991.0
2020-03-10 10:05:00,86.28,86.3,86.27,86.29,129292.0,77.4989,77.5169,77.4899,77.5079,129292.0
2020-03-10 10:10:00,86.29,86.29,86.26,86.27,34780.0,77.5079,77.5079,77.481,77.4899,34780.0
2020-03-10 10:15:00,86.28,86.29,86.26,86.29,41630.0,77.4989,77.5079,77.481,77.5079,41630.0
2020-03-10 10:20:00,86.28,86.29,86.26,86.28,34735.0,77.4989,77.5079,77.481,77.4989,34735.0
2020-03-10 10:25:00,86.27,86.28,86.26,86.28,33724.0,77.4899,77.4989,77.481,77.4989,33724.0
2020-03-10 10:30:00,86.27,86.29,86.27,86.28,46634.0,77.4899,77.5079,77.4899,77.4989,46634.0
2020-03-10 10:35:00,86.28,86.29,86.28,86.29,131624.0,77.4989,77.5079,77.4989,77.5079,131624.0
2020-03-10 10:40:00,86.29,86.29,86.28,86.29,49595.0,77.5079,77.5079,77.4989,77.5079,49595.0
2020-03-10 10:45:00,86.28,86.31,86.28,86.3,25819.0,77.4989,77.5259,77.4989,77.5169,25819.0
2020-03-10 10:50:00,86.3,86.33,86.29,86.33,424404.0,77.5169,77.5438,77.5079,77.5438,424404.0
2020-03-10 10:55:00,86.32,86.34,86.32,86.33,208009.0,77.5349,77.5528,77.5349,77.5438,208009.0
2020-03-10 11:00:00,86.33,86.34,86.32,86.33,78435.0,77.5438,77.5528,77.5349,77.5438,78435.0
2020-03-10 11:05:00,86.33,86.33,86.29,86.32,1131114.0,77.5438,77.5438,77.5079,77.5349,1131114.0
2020-03-10 11:10:00,86.3,86.33,86.3,86.32,34445.0,77.5169,77.5438,77.5169,77.5349,34445.0
2020-03-10 11:15:00,86.33,86.34,86.32,86.33,88340.0,77.5438,77.5528,77.5349,77.5438,88340.0
2020-03-10 11:20:00,86.34,86.35,86.33,86.34,21968.0,77.5528,77.5618,77.5438,77.5528,21968.0
2020-03-10 11:25:00,86.34,86.36,86.34,86.36,83775.0,77.5528,77.5708,77.5528,77.5708,83775.0
2020-03-10 11:30:00,86.36,86.36,86.35,86.36,33879.0,77.5708,77.5708,77.5618,77.5708,33879.0
2020-03-10 11:35:00,86.35,86.37,86.34,86.35,113497.0,77.5618,77.5798,77.5528,77.5618,113497.0
2020-03-10 11:40:00,86.34,86.36,86.33,86.34,161539.0,77.5528,77.5708,77.5438,77.5528,161539.0
2020-03-10 11:45:00,86.33,86.34,86.31,86.32,2211836.0,77.5438,77.5528,77.5259,77.5349,2211836.0
2020-03-10 11:50:00,86.33,86.35,86.32,86.34,74991.0,77.5438,77.5618,77.5349,77.5528,74991.0
2020-03-10 11:55:00,86.35,86.35,86.33,86.34,18244.0,77.5618,77.5618,77.5438,77.5528,18244.0
2020-03-10 12:00:00,86.33,86.34,86.31,86.33,17795.0,77.5438,77.5528,77.5259,77.5438,17795.0
2020-03-10 12:05:00,86.33,86.34,86.31,86.33,18691.0,77.5438,77.5528,77.5259,77.5438,18691.0
2020-03-10 12:10:00,86.33,86.33,86.3,86.31,47590.0,77.5438,77.5438,77.5169,77.5259,47590.0
2020-03-10 12:15:00,86.31,86.31,86.29,86.29,21006.0,77.5259,77.5259,77.5079,77.5079,21006.0
2020-03-10 12:20:00,86.29,86.31,86.28,86.29,21346.0,77.5079,77.5259,77.4989,77.5079,21346.0
2020-03-10 12:25:00,86.29,86.3,86.28,86.29,47505.0,77.5079,77.5169,77.4989,77.5079,47505.0
2020-03-10 12:30:00,86.28,86.3,86.28,86.3,327765.0,77.4989,77.5169,77.4989,77.5169,327765.0
2020-03-10 12:35:00,86.3,86.3,86.26,86.26,26405.0,77.5169,77.5169,77.481,77.481,26405.0
2020-03-10 12:40:00,86.27,86.27,86.26,86.26,12074.0,77.4899,77.4899,77.481,77.481,12074.0
2020-03-10 12:45:00,86.26,86.27,86.26,86.27,25130.0,77.481,77.4899,77.481,77.4899,25130.0
2020-03-10 12:50:00,86.27,86.27,86.24,86.24,24109.0,77.4899,77.4899,77.463,77.463,24109.0
2020-03-10 12:55:00,86.24,86.25,86.23,86.24,36050.0,77.463,77.472,77.454,77.463,36050.0
2020-03-10 13:00:00,86.23,86.24,86.2,86.2,20131.0,77.454,77.463,77.4271,77.4271,20131.0
2020-03-10 13:05:00,86.2,86.22,86.19,86.2,61482.0,77.4271,77.445,77.4181,77.4271,61482.0
2020-03-10 13:10:00,86.2,86.22,86.2,86.21,43720.0,77.4271,77.445,77.4271,77.4361,43720.0
2020-03-10 13:15:00,86.21,86.22,86.2,86.21,147740.0,77.4361,77.445,77.4271,77.4361,147740.0
2020-03-10 13:20:00,86.21,86.23,86.2,86.22,405674.0,77.4361,77.454,77.4271,77.445,405674.0
2020-03-10 13:25:00,86.22,86.23,86.21,86.23,51284.0,77.445,77.454,77.4361,77.454,51284.0
2020-03-10 13:30:00,86.23,86.24,86.22,86.23,7824.0,77.454,77.463,77.445,77.454,7824.0
2020-03-10 13:35:00,86.23,86.26,86.22,86.25,92995.0,77.454,77.481,77.445,77.472,92995.0
2020-03-10 13:40:00,86.27,86.27,86.23,86.24,75468.0,77.4899,77.4899,77.454,77.463,75468.0
2020-03-10 13:45:00,86.24,86.26,86.24,86.26,83924.0,77.463,77.481,77.463,77.481,83924.0
2020-03-10 13:50:00,86.25,86.26,86.25,86.26,30060.0,77.472,77.481,77.472,77.481,30060.0
2020-03-10 13:55:00,86.26,86.28,86.25,86.26,120477.0,77.481,77.4989,77.472,77.481,120477.0
2020-03-10 14:00:00,86.26,86.28,86.26,86.28,55621.0,77.481,77.4989,77.481,77.4989,55621.0
2020-03-10 14:05:00,86.27,86.31,86.27,86.28,75997.0,77.4899,77.5259,77.4899,77.4989,75997.0
2020-03-10 14:10:00,86.29,86.29,86.26,86.27,148727.0,77.5079,77.5079,77.481,77.4899,148727.0
2020-03-10 14:15:00,86.27,86.27,86.26,86.26,216623.0,77.4899,77.4899,77.481,77.481,216623.0
2020-03-10 14:20:00,86.26,86.26,86.25,86.25,9071.0,77.481,77.481,77.472,77.472,9071.0
2020-03-10 14:25:00,86.26,86.26,86.23,86.24,29901.0,77.481,77.481,77.454,77.463,29901.0
2020-03-10 14:30:00,86.23,86.24,86.22,86.23,41236.0,77.454,77.463,77.445,77.454,41236.0
2020-03-10 14:35:00,86.23,86.24,86.22,86.23,52212.0,77.454,77.463,77.445,77.454,52212.0
2020-03-10 14:40:00,86.23,86.23,86.2,86.2,64602.0,77.454,77.454,77.4271,77.4271,64602.0
2020-03-10 14:45:00,86.21,86.21,86.19,86.2,314486.0,77.4361,77.4361,77.4181,77.4271,314486.0
2020-03-10 14:50:00,86.19,86.21,86.18,86.2,261614.0,77.4181,77.4361,77.4091,77.4271,261614.0
2020-03-10 14:55:00,86.2,86.24,86.19,86.24,115512.0,77.4271,77.463,77.4181,77.463,115512.0
2020-03-10 15:00:00,86.23,86.32,86.23,86.31,272310.0,77.454,77.5349,77.454,77.5259,272310.0
2020-03-10 15:05:00,86.31,86.32,86.28,86.3,139917.0,77.5259,77.5349,77.4989,77.5169,139917.0
2020-03-10 15:10:00,86.31,86.31,86.23,86.24,94071.0,77.5259,77.5259,77.454,77.463,94071.0
2020-03-10 15:15:00,86.23,86.25,86.21,86.22,176633.0,77.454,77.472,77.4361,77.445,176633.0
2020-03-10 15:20:00,86.22,86.22,86.2,86.2,89481.0,77.445,77.445,77.4271,77.4271,89481.0
2020-03-10 15:25:00,86.2,86.22,86.2,86.21,27437.0,77.4271,77.445,77.4271,77.4361,27437.0
2020-03-10 15:30:00,86.22,86.22,86.19,86.2,46556.0,77.445,77.445,77.4181,77.4271,46556.0
2020-03-10 15:35:00,86.2,86.2,86.19,86.19,57080.0,77.4271,77.4271,77.4181,77.4181,57080.0
2020-03-10 15:40:00,86.2,86.2,86.18,86.19,33674.0,77.4271,77.4271,77.4091,77.4181,33674.0
2020-03-10 15:45:00,86.18,86.19,86.17,86.18,50248.0,77.4091,77.4181,77.4001,77.4091,50248.0
2020-03-10 15:50:00,86.19,86.19,86.16,86.17,175379.0,77.4181,77.4181,77.3911,77.4001,175379.0
2020-03-10 15:55:00,86.18,86.24,86.15,86.23,1005884.0,77.4091,77.463,77.3822,77.454,1005884.0
2020-03-11 09:30:00,86.3,86.31,86.27,86.28,93090.0,77.5169,77.5259,77.4899,77.4989,93090.0
2020-03-11 09:35:00,86.28,86.29,86.28,86.29,16490.0,77.4989,77.5079,77.4989,77.5079,16490.0
2020-03-11 09:40:00,86.29,86.32,86.29,86.31,88560.0,77.5079,77.5349,77.5079,77.5259,88560.0
2020-03-11 09:45:00,86.31,86.32,86.31,86.31,128688.0,77.5259,77.5349,77.5259,77.5259,128688.0
2020-03-11 09:50:00,86.3,86.32,86.3,86.31,48575.0,77.5169,77.5349,77.5169,77.5259,48575.0
2020-03-11 09:55:00,86.31,86.31,86.3,86.3,56320.0,77.5259,77.5259,77.5169,77.5169,56320.0
2020-03-11 10:00:00,86.31,86.31,86.29,86.3,84456.0,77.5259,77.5259,77.5079,77.5169,84456.0
2020-03-11 10:05:00,86.3,86.3,86.28,86.28,10512.0,77.5169,77.5169,77.4989,77.4989,10512.0
2020-03-11 10:10:00,86.28,86.3,86.28,86.29,20959.0,77.4989,77.5169,77.4989,77.5079,20959.0
2020-03-11 10:15:00,86.29,86.3,86.29,86.3,20048.0,77.5079,77.5169,77.5079,77.5169,20048.0
2020-03-11 10:20:00,86.29,86.3,86.28,86.28,24085.0,77.5079,77.5169,77.4989,77.4989,24085.0
2020-03-11 10:25:00,86.28,86.29,86.27,86.28,34890.0,77.4989,77.5079,77.4899,77.4989,34890.0
2020-03-11 10:30:00,86.27,86.28,86.26,86.26,47112.0,77.4899,77.4989,77.481,77.481,47112.0
2020-03-11 10:35:00,86.26,86.26,86.25,86.26,43486.0,77.481,77.481,77.472,77.481,43486.0
2020-03-11 10:40:00,86.26,86.27,86.24,86.27,309620.0,77.481,77.4899,77.463,77.4899,309620.0
2020-03-11 10:45:00,86.27,86.28,86.25,86.27,159806.0,77.4899,77.4989,77.472,77.4899,159806.0
2020-03-11 10:50:00,86.26,86.27,86.25,86.27,189985.0,77.481,77.4899,77.472,77.4899,189985.0
2020-03-11 10:55:00,86.26,86.28,86.25,86.26,34943.0,77.481,77.4989,77.472,77.481,34943.0
2020-03-11 11:00:00,86.25,86.27,86.25,86.27,36249.0,77.472,77.4899,77.472,77.4899,36249.0
2020-03-11 11:05:00,86.26,86.27,86.23,86.24,57007.0,77.481,77.4899,77.454,77.463,57007.0
2020-03-11 11:10:00,86.24,86.25,86.23,86.24,58942.0,77.463,77.472,77.454,77.463,58942.0
2020-03-11 11:15:00,86.24,86.27,86.23,86.27,69774.0,77.463,77.4899,77.454,77.4899,69774.0
2020-03-11 11:20:00,86.26,86.27,86.25,86.26,36486.0,77.481,77.4899,77.472,77.481,36486.0
2020-03-11 11:25:00,86.26,86.26,86.23,86.25,22055.0,77.481,77.481,77.454,77.472,22055.0
2020-03-11 11:30:00,86.25,86.25,86.24,86.25,14886.0,77.472,77.472,77.463,77.472,14886.0
2020-03-11 11:35:00,86.25,86.26,86.23,86.24,37255.0,77.472,77.481,77.454,77.463,37255.0
2020-03-11 11:40:00,86.24,86.25,86.23,86.25,94959.0,77.463,77.472,77.454,77.472,94959.0
2020-03-11 11:45:00,86.24,86.25,86.22,86.23,39746.0,77.463,77.472,77.445,77.454,39746.0
2020-03-11 11:50:00,86.23,86.25,86.21,86.24,52285.0,77.454,77.472,77.4361,77.463,52285.0
2020-03-11 11:55:00,86.25,86.25,86.24,86.25,17492.0,77.472,77.472,77.463,77.472,17492.0
2020-03-11 12:00:00,86.25,86.26,86.24,86.25,28351.0,77.472,77.481,77.463,77.472,28351.0
2020-03-11 12:05:00,86.26,86.28,86.25,86.27,257414.0,77.481,77.4989,77.472,77.4899,257414.0
2020-03-11 12:10:00,86.28,86.29,86.27,86.28,54772.0,77.4989,77.5079,77.4899,77.4989,54772.0
2020-03-11 12:15:00,86.28,86.28,86.25,86.26,23925.0,77.4989,77.4989,77.472,77.481,23925.0
2020-03-11 12:20:00,86.26,86.26,86.24,86.25,204664.0,77.481,77.481,77.463,77.472,204664.0
2020-03-11 12:25:00,86.25,86.26,86.24,86.26,236959.0,77.472,77.481,77.463,77.481,236959.0
2020-03-11 12:30:00,86.26,86.29,86.26,86.29,20142.0,77.481,77.5079,77.481,77.5079,20142.0
2020-03-11 12:35:00,86.28,86.31,86.28,86.31,49681.0,77.4989,77.5259,77.4989,77.5259,49681.0
2020-03-11 12:40:00,86.31,86.31,86.29,86.29,39099.0,77.5259,77.5259,77.5079,77.5079,39099.0
2020-03-11 12:45:00,86.3,86.3,86.28,86.29,40814.0,77.5169,77.5169,77.4989,77.5079,40814.0
2020-03-11 12:50:00,86.29,86.29,86.26,86.27,25553.0,77.5079,77.5079,77.481,77.4899,25553.0
2020-03-11 12:55:00,86.26,86.27,86.25,86.26,15331.0,77.481,77.4899,77.472,77.481,15331.0
2020-03-11 13:00:00,86.26,86.28,86.25,86.27,59849.0,77.481,77.4989,77.472,77.4899,59849.0
2020-03-11 13:05:00,86.27,86.28,86.26,86.28,43541.0,77.4899,77.4989,77.481,77.4989,43541.0
2020-03-11 13:10:00,86.28,86.28,86.27,86.27,96616.0,77.4989,77.4989,77.4899,77.4899,96616.0
2020-03-11 13:15:00,86.27,86.28,86.27,86.28,86937.0,77.4899,77.4989,77.4899,77.4989,86937.0
2020-03-11 13:20:00,86.28,86.29,86.27,86.29,30227.0,77.4989,77.5079,77.4899,77.5079,30227.0
2020-03-11 13:25:00,86.29,86.29,86.27,86.28,31558.0,77.5079,77.5079,77.4899,77.4989,31558.0
2020-03-11 13:30:00,86.28,86.28,86.27,86.28,14395.0,77.4989,77.4989,77.4899,77.4989,14395.0
2020-03-11 13:35:00,86.28,86.32,86.27,86.31,40463.0,77.4989,77.5349,77.4899,77.5259,40463.0
2020-03-11 13:40:00,86.31,86.32,86.3,86.31,95500.0,77.5259,77.5349,77.5169,77.5259,95500.0
2020-03-11 13:45:00,86.31,86.31,86.29,86.29,87004.0,77.5259,77.5259,77.5079,77.5079,87004.0
2020-03-11 13:50:00,86.3,86.32,86.29,86.3,1082764.0,77.5169,77.5349,77.5079,77.5169,1082764.0
2020-03-11 13:55:00,86.3,86.3,86.27,86.3,99923.0,77.5169,77.5169,77.4899,77.5169,99923.0
2020-03-11 14:00:00,86.3,86.31,86.29,86.29,88497.0,77.5169,77.5259,77.5079,77.5079,88497.0
2020-03-11 14:05:00,86.3,86.3,86.28,86.29,128325.0,77.5169,77.5169,77.4989,77.5079,128325.0
2020-03-11 14:10:00,86.3,86.3,86.27,86.28,33905.0,77.5169,77.5169,77.4899,77.4989,33905.0
2020-03-11 14:15:00,86.28,86.28,86.26,86.27,31903.0,77.4989,77.4989,77.481,77.4899,31903.0
2020-03-11 14:20:00,86.28,86.28,86.26,86.27,27414.0,77.4989,77.4989,77.481,77.4899,27414.0
2020-03-11 14:25:00,86.27,86.28,86.26,86.27,117219.0,77.4899,77.4989,77.481,77.4899,117219.0
2020-03-11 14:30:00,86.28,86.28,86.27,86.28,26040.0,77.4989,77.4989,77.4899,77.4989,26040.0
2020-03-11 14:35:00,86.27,86.27,86.26,86.26,51455.0,77.4899,77.4899,77.481,77.481,51455.0
2020-03-11 14:40:00,86.26,86.27,86.25,86.27,111341.0,77.481,77.4899,77.472,77.4899,111341.0
2020-03-11 14:45:00,86.27,86.27,86.25,86.27,49664.0,77.4899,77.4899,77.472,77.4899,49664.0
2020-03-11 14:50:00,86.27,86.27,86.25,86.26,23353.0,77.4899,77.4899,77.472,77.481,23353.0
2020-03-11 14:55:00,86.26,86.26,86.25,86.25,71841.0,77.481,77.481,77.472,77.472,71841.0
2020-03-11 15:00:00,86.25,86.26,86.21,86.23,280008.0,77.472,77.481,77.4361,77.454,280008.0
2020-03-11 15:05:00,86.22,86.25,86.2,86.22,297277.0,77.445,77.472,77.4271,77.445,297277.0
2020-03-11 15:10:00,86.21,86.22,86.18,86.21,64880.0,77.4361,77.445,77.4091,77.4361,64880.0
2020-03-11 15:15:00,86.2,86.23,86.18,86.22,140356.0,77.4271,77.454,77.4091,77.445,140356.0
2020-03-11 15:20:00,86.22,86.23,86.2,86.2,190171.0,77.445,77.454,77.4271,77.4271,190171.0
2020-03-11 15:25:00,86.2,86.22,86.2,86.21,81664.0,77.4271,77.445,77.4271,77.4361,81664.0
2020-03-11 15:30:00,86.2,86.21,86.19,86.21,49356.0,77.4271,77.4361,77.4181,77.4361,49356.0
2020-03-11 15:35:00,86.2,86.22,86.2,86.21,122869.0,77.4271,77.445,77.4271,77.4361,122869.0
2020-03-11 15:40:00,86.2,86.22,86.2,86.21,54723.0,77.4271,77.445,77.4271,77.4361,54723.0
2020-03-11 15:45:00,86.21,86.23,86.21,86.23,111555.0,77.4361,77.454,77.4361,77.454,111555.0
2020-03-11 15:50:00,86.22,86.24,86.21,86.24,76544.0,77.445,77.463,77.4361,77.463,76544.0
2020-03-11 15:55:00,86.23,86.26,86.19,86.19,395066.0,77.454,77.481,77.4181,77.4181,395066.0
2020-03-12 09:30:00,86.3,86.34,86.25,86.3,226511.0,77.5169,77.5528,77.472,77.5169,226511.0
2020-03-12 09:35:00,86.3,86.31,86.27,86.28,48575.0,77.5169,77.5259,77.4899,77.4989,48575.0
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 09:45:00,86.28,86.28,86.28,86.28,0.0,77.4989,77.4989,77.4989,77.4989,0.0
2020-03-12 09:50:00,86.41,86.48,86.33,86.42,177495.0,77.6157,77.6786,77.5438,77.6247,177495.0
2020-03-12 09:55:00,86.42,86.48,86.28,86.45,201796.0,77.6247,77.6786,77.4989,77.6516,201796.0
2020-03-12 10:00:00,86.45,86.48,86.43,86.45,203156.0,77.6516,77.6786,77.6337,77.6516,203156.0
2020-03-12 10:05:00,86.45,86.5,86.43,86.49,287736.0,77.6516,77.6965,77.6337,77.6876,287736.0
2020-03-12 10:10:00,86.5,86.54,86.44,86.51,122339.0,77.6965,77.7325,77.6426,77.7055,122339.0
2020-03-12 10:15:00,86.52,86.54,86.39,86.42,252574.0,77.7145,77.7325,77.5977,77.6247,252574.0
2020-03-12 10:20:00,86.42,86.44,86.35,86.36,132641.0,77.6247,77.6426,77.5618,77.5708,132641.0
2020-03-12 10:25:00,86.36,86.47,86.35,86.44,176733.0,77.5708,77.6696,77.5618,77.6426,176733.0
2020-03-12 10:30:00,86.43,86.45,86.43,86.43,179086.0,77.6337,77.6516,77.6337,77.6337,179086.0
2020-03-12 10:35:00,86.44,86.45,86.43,86.43,54883.0,77.6426,77.6516,77.6337,77.6337,54883.0
2020-03-12 10:40:00,86.44,86.44,86.39,86.4,102766.0,77.6426,77.6426,77.5977,77.6067,102766.0
2020-03-12 10:45:00,86.4,86.4,86.32,86.36,104180.0,77.6067,77.6067,77.5349,77.5708,104180.0
2020-03-12 10:50:00,86.36,86.45,86.34,86.43,311924.0,77.5708,77.6516,77.5528,77.6337,311924.0
2020-03-12 10:55:00,86.43,86.46,86.43,86.46,46485.0,77.6337,77.6606,77.6337,77.6606,46485.0
2020-03-12 11:00:00,86.46,86.47,86.4,86.4,268545.0,77.6606,77.6696,77.6067,77.6067,268545.0
2020-03-12 11:05:00,86.41,86.43,86.35,86.37,304655.0,77.6157,77.6337,77.5618,77.5798,304655.0
2020-03-12 11:10:00,86.38,86.39,86.31,86.32,137728.0,77.5888,77.5977,77.5259,77.5349,137728.0
2020-03-12 11:15:00,86.32,86.32,86.27,86.28,406806.0,77.5349,77.5349,77.4899,77.4989,406806.0
2020-03-12 11:20:00,86.28,86.3,86.28,86.29,67711.0,77.4989,77.5169,77.4989,77.5079,67711.0
2020-03-12 11:25:00,86.29,86.35,86.28,86.33,92060.0,77.5079,77.5618,77.4989,77.5438,92060.0
2020-03-12 11:30:00,86.33,86.34,86.29,86.3,43945.0,77.5438,77.5528,77.5079,77.5169,43945.0
2020-03-12 11:35:00,86.29,86.31,86.29,86.3,111287.0,77.5079,77.5259,77.5079,77.5169,111287.0
2020-03-12 11:40:00,86.29,86.3,86.27,86.28,107389.0,77.5079,77.5169,77.4899,77.4989,107389.0
2020-03-12 11:45:00,86.28,86.3,86.27,86.28,58159.0,77.4989,77.5169,77.4899,77.4989,58159.0
2020-03-12 11:50:00,86.29,86.31,86.24,86.25,302845.0,77.5079,77.5259,77.463,77.472,302845.0
2020-03-12 11:55:00,86.24,86.27,86.22,86.27,35528.0,77.463,77.4899,77.445,77.4899,35528.0
2020-03-12 12:00:00,86.28,86.29,86.27,86.28,33863.0,77.4989,77.5079,77.4899,77.4989,33863.0
2020-03-12 12:05:00,86.28,86.29,86.27,86.29,36478.0,77.4989,77.5079,77.4899,77.5079,36478.0
2020-03-12 12:10:00,86.3,86.3,86.28,86.28,30325.0,77.5169,77.5169,77.4989,77.4989,30325.0
2020-03-12 12:15:00,86.29,86.29,86.27,86.28,35678.0,77.5079,77.5079,77.4899,77.4989,35678.0
2020-03-12 12:20:00,86.27,86.29,86.25,86.26,48989.0,77.4899,77.5079,77.472,77.481,48989.0
2020-03-12 12:25:00,86.26,86.27,86.25,86.27,61409.0,77.481,77.4899,77.472,77.4899,61409.0
2020-03-12 12:30:00,86.27,86.29,86.26,86.28,46683.0,77.4899,77.5079,77.481,77.4989,46683.0
2020-03-12 12:35:00,86.28,86.29,86.27,86.28,33091.0,77.4989,77.5079,77.4899,77.4989,33091.0
2020-03-12 12:40:00,86.28,86.28,86.26,86.27,41775.0,77.4989,77.4989,77.481,77.4899,41775.0
2020-03-12 12:45:00,86.28,86.28,86.27,86.27,54572.0,77.4989,77.4989,77.4899,77.4899,54572.0
2020-03-12 12:50:00,86.28,86.34,86.27,86.33,52988.0,77.4989,77.5528,77.4899,77.5438,52988.0
2020-03-12 12:55:00,86.34,86.41,86.3,86.37,244030.0,77.5528,77.6157,77.5169,77.5798,244030.0
2020-03-12 13:00:00,86.37,86.4,86.36,86.38,40022.0,77.5798,77.6067,77.5708,77.5888,40022.0
2020-03-12 13:05:00,86.39,86.39,86.35,86.35,108943.0,77.5977,77.5977,77.5618,77.5618,108943.0
2020-03-12 13:10:00,86.35,86.37,86.32,86.33,67185.0,77.5618,77.5798,77.5349,77.5438,67185.0
2020-03-12 13:15:00,86.34,86.34,86.32,86.33,114121.0,77.5528,77.5528,77.5349,77.5438,114121.0
2020-03-12 13:20:00,86.33,86.34,86.31,86.31,95849.0,77.5438,77.5528,77.5259,77.5259,95849.0
2020-03-12 13:25:00,86.32,86.42,86.3,86.37,433928.0,77.5349,77.6247,77.5169,77.5798,433928.0
2020-03-12 13:30:00,86.37,86.4,86.35,86.38,17187.0,77.5798,77.6067,77.5618,77.5888,17187.0
2020-03-12 13:35:00,86.39,86.42,86.38,86.4,38124.0,77.5977,77.6247,77.5888,77.6067,38124.0
2020-03-12 13:40:00,86.41,86.42,86.37,86.38,212467.0,77.6157,77.6247,77.5798,77.5888,212467.0
2020-03-12 13:45:00,86.38,86.43,86.35,86.37,123973.0,77.5888,77.6337,77.5618,77.5798,123973.0
2020-03-12 13:50:00,86.37,86.38,86.37,86.37,21315.0,77.5798,77.5888,77.5798,77.5798,21315.0
2020-03-12 13:55:00,86.38,86.38,86.34,86.36,186207.0,77.5888,77.5888,77.5528,77.5708,186207.0
2020-03-12 14:00:00,86.36,86.39,86.34,86.35,52762.0,77.5708,77.5977,77.5528,77.5618,52762.0
2020-03-12 14:05:00,86.35,86.35,86.3,86.31,32307.0,77.5618,77.5618,77.5169,77.5259,32307.0
2020-03-12 14:10:00,86.31,86.34,86.31,86.32,168972.0,77.5259,77.5528,77.5259,77.5349,168972.0
2020-03-12 14:15:00,86.31,86.33,86.29,86.3,114917.0,77.5259,77.5438,77.5079,77.5169,114917.0
2020-03-12 14:20:00,86.31,86.33,86.29,86.32,155962.0,77.5259,77.5438,77.5079,77.5349,155962.0
2020-03-12 14:25:00,86.32,86.34,86.32,86.32,82273.0,77.5349,77.5528,77.5349,77.5349,82273.0
2020-03-12 14:30:00,86.33,86.33,86.3,86.3,87615.0,77.5438,77.5438,77.5169,77.5169,87615.0
2020-03-12 14:35:00,86.31,86.32,86.3,86.3,198090.0,77.5259,77.5349,77.5169,77.5169,198090.0
2020-03-12 14:40:00,86.3,86.32,86.29,86.3,143416.0,77.5169,77.5349,77.5079,77.5169,143416.0
2020-03-12 14:45:00,86.3,86.3,86.28,86.28,242266.0,77.5169,77.5169,77.4989,77.4989,242266.0
2020-03-12 14:50:00,86.29,86.29,86.24,86.27,134071.0,77.5079,77.5079,77.463,77.4899,134071.0
2020-03-12 14:55:00,86.27,86.29,86.26,86.28,205729.0,77.4899,77.5079,77.481,77.4989,205729.0
2020-03-12 15:00:00,86.28,86.3,86.27,86.3,201848.0,77.4989,77.5169,77.4899,77.5169,201848.0
2020-03-12 15:05:00,86.3,86.3,86.29,86.3,282099.0,77.5169,77.5169,77.5079,77.5169,282099.0
2020-03-12 15:10:00,86.3,86.36,86.29,86.35,315060.0,77.5169,77.5708,77.5079,77.5618,315060.0
2020-03-12 15:15:00,86.34,86.35,86.32,86.32,153051.0,77.5528,77.5618,77.5349,77.5349,153051.0
2020-03-12 15:20:00,86.33,86.33,86.31,86.32,354343.0,77.5438,77.5438,77.5259,77.5349,354343.0
2020-03-12 15:25:00,86.31,86.32,86.3,86.31,208543.0,77.5259,77.5349,77.5169,77.5259,208543.0
2020-03-12 15:30:00,86.3,86.31,86.26,86.27,363596.0,77.5169,77.5259,77.481,77.4899,363596.0
2020-03-12 15:35:00,86.27,86.27,86.26,86.26,170293.0,77.4899,77.4899,77.481,77.481,170293.0
2020-03-12 15:40:00,86.27,86.27,86.23,86.26,224726.0,77.4899,77.4899,77.454,77.481,224726.0
2020-03-12 15:45:00,86.25,86.26,86.23,86.26,549112.0,77.472,77.481,77.454,77.481,549112.0
2020-03-12 15:50:00,86.25,86.26,86.23,86.23,135116.0,77.472,77.481,77.454,77.454,135116.0
2020-03-12 15:55:00,86.23,86.24,86.19,86.22,357879.0,77.454,77.463,77.4181,77.445,357879.0
2020-03-13 09:30:00,86.05,86.13,85.95,86.11,188094.0,77.2923,77.3642,77.2025,77.3462,188094.0
2020-03-13 09:35:00,86.11,86.12,86.1,86.12,88567.0,77.3462,77.3552,77.3372,77.3552,88567.0
2020-03-13 09:40:00,86.11,86.12,86.11,86.12,27060.0,77.3462,77.3552,77.3462,77.3552,27060.0
2020-03-13 09:45:00,86.12,86.13,86.11,86.13,140216.0,77.3552,77.3642,77.3462,77.3642,140216.0
2020-03-13 09:50:00,86.13,86.18,86.12,86.18,383818.0,77.3642,77.4091,77.3552,77.4091,383818.0
2020-03-13 09:55:00,86.17,86.2,86.17,86.2,56260.0,77.4001,77.4271,77.4001,77.4271,56260.0
2020-03-13 10:00:00,86.2,86.21,86.19,86.19,84085.0,77.4271,77.4361,77.4181,77.4181,84085.0
2020-03-13 10:05:00,86.19,86.2,86.18,86.18,65681.0,77.4181,77.4271,77.4091,77.4091,65681.0
2020-03-13 10:10:00,86.19,86.21,86.18,86.2,193978.0,77.4181,77.4361,77.4091,77.4271,193978.0
2020-03-13 10:15:00,86.2,86.28,86.19,86.27,138590.0,77.4271,77.4989,77.4181,77.4899,138590.0
2020-03-13 10:20:00,86.27,86.3,86.26,86.28,74901.0,77.4899,77.5169,77.481,77.4989,74901.0
2020-03-13 10:25:00,86.28,86.29,86.23,86.27,90026.0,77.4989,77.5079,77.454,77.4899,90026.0
2020-03-13 10:30:00,86.27,86.27,86.22,86.23,32773.0,77.4899,77.4899,77.445,77.454,32773.0
2020-03-13 10:35:00,86.24,86.26,86.24,86.25,35838.0,77.463,77.481,77.463,77.472,35838.0
2020-03-13 10:40:00,86.25,86.26,86.24,86.25,71712.0,77.472,77.481,77.463,77.472,71712.0
2020-03-13 10:45:00,86.24,86.26,86.22,86.23,168998.0,77.463,77.481,77.445,77.454,168998.0
2020-03-13 10:50:00,86.23,86.24,86.2,86.2,20248.0,77.454,77.463,77.4271,77.4271,20248.0
2020-03-13 10:55:00,86.2,86.23,86.19,86.23,223701.0,77.4271,77.454,77.4181,77.454,223701.0
2020-03-13 11:00:00,86.22,86.23,86.2,86.2,59452.0,77.445,77.454,77.4271,77.4271,59452.0
2020-03-13 11:05:00,86.19,86.23,86.19,86.21,28528.0,77.4181,77.454,77.4181,77.4361,28528.0
2020-03-13 11:10:00,86.22,86.23,86.21,86.23,30608.0,77.445,77.454,77.4361,77.454,30608.0
2020-03-13 11:15:00,86.21,86.25,86.21,86.23,16808.0,77.4361,77.472,77.4361,77.454,16808.0
2020-03-13 11:20:00,86.24,86.25,86.22,86.24,17638.0,77.463,77.472,77.445,77.463,17638.0
2020-03-13 11:25:00,86.24,86.26,86.23,86.25,46822.0,77.463,77.481,77.454,77.472,46822.0
2020-03-13 11:30:00,86.25,86.27,86.25,86.27,61844.0,77.472,77.4899,77.472,77.4899,61844.0
2020-03-13 11:35:00,86.26,86.28,86.25,86.26,120358.0,77.481,77.4989,77.472,77.481,120358.0
2020-03-13 11:40:00,86.27,86.29,86.25,86.28,143667.0,77.4899,77.5079,77.472,77.4989,143667.0
2020-03-13 11:45:00,86.29,86.3,86.28,86.29,93220.0,77.5079,77.5169,77.4989,77.5079,93220.0
2020-03-13 11:50:00,86.3,86.31,86.28,86.28,34606.0,77.5169,77.5259,77.4989,77.4989,34606.0
2020-03-13 11:55:00,86.29,86.29,86.28,86.29,141183.0,77.5079,77.5079,77.4989,77.5079,141183.0
2020-03-13 12:00:00,86.29,86.3,86.27,86.27,124787.0,77.5079,77.5169,77.4899,77.4899,124787.0
2020-03-13 12:05:00,86.27,86.31,86.27,86.3,84664.0,77.4899,77.5259,77.4899,77.5169,84664.0
2020-03-13 12:10:00,86.3,86.32,86.28,86.31,313118.0,77.5169,77.5349,77.4989,77.5259,313118.0
2020-03-13 12:15:00,86.3,86.31,86.26,86.27,18374.0,77.5169,77.5259,77.481,77.4899,18374.0
2020-03-13 12:20:00,86.27,86.28,86.27,86.27,15681.0,77.4899,77.4989,77.4899,77.4899,15681.0
2020-03-13 12:25:00,86.28,86.28,86.24,86.26,19542.0,77.4989,77.4989,77.463,77.481,19542.0
2020-03-13 12:30:00,86.26,86.27,86.22,86.24,131049.0,77.481,77.4899,77.445,77.463,131049.0
2020-03-13 12:35:00,86.24,86.24,86.21,86.22,22696.0,77.463,77.463,77.4361,77.445,22696.0
2020-03-13 12:40:00,86.21,86.22,86.19,86.2,89228.0,77.4361,77.445,77.4181,77.4271,89228.0
2020-03-13 12:45:00,86.19,86.21,86.19,86.2,56208.0,77.4181,77.4361,77.4181,77.4271,56208.0
2020-03-13 12:50:00,86.2,86.2,86.16,86.16,149106.0,77.4271,77.4271,77.3911,77.3911,149106.0
2020-03-13 12:55:00,86.17,86.21,86.16,86.2,47316.0,77.4001,77.4361,77.3911,77.4271,47316.0
2020-03-13 13:00:00,86.2,86.21,86.18,86.2,46895.0,77.4271,77.4361,77.4091,77.4271,46895.0
2020-03-13 13:05:00,86.2,86.21,86.18,86.19,62903.0,77.4271,77.4361,77.4091,77.4181,62903.0
2020-03-13 13:10:00,86.19,86.2,86.16,86.16,20447.0,77.4181,77.4271,77.3911,77.3911,20447.0
2020-03-13 13:15:00,86.16,86.18,86.15,86.17,34478.0,77.3911,77.4091,77.3822,77.4001,34478.0
2020-03-13 13:20:00,86.17,86.18,86.15,86.16,65078.0,77.4001,77.4091,77.3822,77.3911,65078.0
2020-03-13 13:25:00,86.16,86.16,86.14,86.15,26441.0,77.3911,77.3911,77.3732,77.3822,26441.0
2020-03-13 13:30:00,86.16,86.2,86.15,86.19,97325.0,77.3911,77.4271,77.3822,77.4181,97325.0
2020-03-13 13:35:00,86.19,86.22,86.19,86.22,34108.0,77.4181,77.445,77.4181,77.445,34108.0
2020-03-13 13:40:00,86.22,86.24,86.21,86.23,68857.0,77.445,77.463,77.4361,77.454,68857.0
2020-03-13 13:45:00,86.24,86.24,86.23,86.24,82253.0,77.463,77.463,77.454,77.463,82253.0
2020-03-13 13:50:00,86.24,86.26,86.23,86.25,31935.0,77.463,77.481,77.454,77.472,31935.0
2020-03-13 13:55:00,86.26,86.28,86.25,86.26,253982.0,77.481,77.4989,77.472,77.481,253982.0
2020-03-13 14:00:00,86.27,86.27,86.22,86.23,409733.0,77.4899,77.4899,77.445,77.454,409733.0
2020-03-13 14:05:00,86.22,86.26,86.22,86.26,89716.0,77.445,77.481,77.445,77.481,89716.0
2020-03-13 14:10:00,86.26,86.27,86.24,86.26,39700.0,77.481,77.4899,77.463,77.481,39700.0
2020-03-13 14:15:00,86.26,86.26,86.22,86.22,60539.0,77.481,77.481,77.445,77.445,60539.0
2020-03-13 14:20:00,86.23,86.23,86.2,86.22,115157.0,77.454,77.454,77.4271,77.445,115157.0
2020-03-13 14:25:00,86.22,86.23,86.21,86.22,97337.0,77.445,77.454,77.4361,77.445,97337.0
2020-03-13 14:30:00,86.22,86.24,86.2,86.2,82318.0,77.445,77.463,77.4271,77.4271,82318.0
2020-03-13 14:35:00,86.2,86.22,86.2,86.22,61908.0,77.4271,77.445,77.4271,77.445,61908.0
2020-03-13 14:40:00,86.22,86.23,86.2,86.22,92044.0,77.445,77.454,77.4271,77.445,92044.0
2020-03-13 14:45:00,86.22,86.26,86.21,86.23,198115.0,77.445,77.481,77.4361,77.454,198115.0
2020-03-13 14:50:00,86.24,86.24,86.23,86.24,46579.0,77.463,77.463,77.454,77.463,46579.0
2020-03-13 14:55:00,86.23,86.27,86.23,86.24,659937.0,77.454,77.4899,77.454,77.463,659937.0
2020-03-13 15:00:00,86.25,86.25,86.22,86.23,81961.0,77.472,77.472,77.445,77.454,81961.0
2020-03-13 15:05:00,86.22,86.26,86.22,86.24,107677.0,77.445,77.481,77.445,77.463,107677.0
2020-03-13 15:10:00,86.24,86.26,86.24,86.26,24340.0,77.463,77.481,77.463,77.481,24340.0
2020-03-13 15:15:00,86.26,86.27,86.25,86.27,228033.0,77.481,77.4899,77.472,77.4899,228033.0
2020-03-13 15:20:00,86.27,86.27,86.24,86.25,74613.0,77.4899,77.4899,77.463,77.472,74613.0
2020-03-13 15:25:00,86.24,86.27,86.24,86.27,62124.0,77.463,77.4899,77.463,77.4899,62124.0
2020-03-13 15:30:00,86.27,86.32,86.25,86.28,136721.0,77.4899,77.5349,77.472,77.4989,136721.0
2020-03-13 15:35:00,86.28,86.3,86.27,86.28,68286.0,77.4989,77.5169,77.4899,77.4989,68286.0
2020-03-13 15:40:00,86.27,86.28,86.26,86.27,49572.0,77.4899,77.4989,77.481,77.4899,49572.0
2020-03-13 15:45:00,86.27,86.27,86.24,86.25,166108.0,77.4899,77.4899,77.463,77.472,166108.0
2020-03-13 15:50:00,86.25,86.29,86.24,86.27,301461.0,77.472,77.5079,77.463,77.4899,301461.0
2020-03-13 15:55:00,86.27,86.28,86.25,86.28,538745.0,77.4899,77.4989,77.472,77.4989,538745.0
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 09:35:00,86.53,86.53,86.53,86.53,0.0,77.7235,77.7235,77.7235,77.7235,0.0
2020-03-16 09:40:00,86.53,86.53,86.53,86.53,0.0,77.7235,77.7235,77.7235,77.7235,0.0
2020-03-16 09:45:00,86.72,86.73,86.54,86.55,134460.0,77.8941,77.9031,77.7325,77.7415,134460.0
2020-03-16 09:50:00,86.56,86.56,86.48,86.49,51917.0,77.7504,77.7504,77.6786,77.6876,51917.0
2020-03-16 09:55:00,86.49,86.55,86.48,86.55,429600.0,77.6876,77.7415,77.6786,77.7415,429600.0
2020-03-16 10:00:00,86.55,86.55,86.52,86.54,151031.0,77.7415,77.7415,77.7145,77.7325,151031.0
2020-03-16 10:05:00,86.54,86.55,86.51,86.53,108776.0,77.7325,77.7415,77.7055,77.7235,108776.0
2020-03-16 10:10:00,86.52,86.53,86.5,86.51,70790.0,77.7145,77.7235,77.6965,77.7055,70790.0
2020-03-16 10:15:00,86.52,86.54,86.5,86.5,219022.0,77.7145,77.7325,77.6965,77.6965,219022.0
2020-03-16 10:20:00,86.51,86.52,86.48,86.48,129812.0,77.7055,77.7145,77.6786,77.6786,129812.0
2020-03-16 10:25:00,86.48,86.49,86.4,86.42,144052.0,77.6786,77.6876,77.6067,77.6247,144052.0
2020-03-16 10:30:00,86.42,86.44,86.42,86.42,43918.0,77.6247,77.6426,77.6247,77.6247,43918.0
2020-03-16 10:35:00,86.42,86.46,86.42,86.45,164079.0,77.6247,77.6606,77.6247,77.6516,164079.0
2020-03-16 10:40:00,86.45,86.47,86.42,86.42,92652.0,77.6516,77.6696,77.6247,77.6247,92652.0
2020-03-16 10:45:00,86.42,86.46,86.42,86.46,113395.0,77.6247,77.6606,77.6247,77.6606,113395.0
2020-03-16 10:50:00,86.45,86.5,86.45,86.49,218774.0,77.6516,77.6965,77.6516,77.6876,218774.0
2020-03-16 10:55:00,86.48,86.51,86.48,86.5,42725.0,77.6786,77.7055,77.6786,77.6965,42725.0
2020-03-16 11:00:00,86.5,86.51,86.49,86.51,82821.0,77.6965,77.7055,77.6876,77.7055,82821.0
2020-03-16 11:05:00,86.51,86.51,86.49,86.5,72603.0,77.7055,77.7055,77.6876,77.6965,72603.0
2020-03-16 11:10:00,86.5,86.51,86.49,86.51,67327.0,77.6965,77.7055,77.6876,77.7055,67327.0
2020-03-16 11:15:00,86.51,86.54,86.5,86.54,51103.0,77.7055,77.7325,77.6965,77.7325,51103.0
2020-03-16 11:20:00,86.53,86.55,86.52,86.54,57361.0,77.7235,77.7415,77.7145,77.7325,57361.0
2020-03-16 11:25:00,86.54,86.56,86.49,86.49,362194.0,77.7325,77.7504,77.6876,77.6876,362194.0
2020-03-16 11:30:00,86.49,86.5,86.46,86.46,49347.0,77.6876,77.6965,77.6606,77.6606,49347.0
2020-03-16 11:35:00,86.46,86.47,86.46,86.47,17911.0,77.6606,77.6696,77.6606,77.6696,17911.0
2020-03-16 11:40:00,86.48,86.48,86.44,86.45,100491.0,77.6786,77.6786,77.6426,77.6516,100491.0
2020-03-16 11:45:00,86.44,86.46,86.44,86.45,74336.0,77.6426,77.6606,77.6426,77.6516,74336.0
2020-03-16 11:50:00,86.45,86.47,86.44,86.47,70782.0,77.6516,77.6696,77.6426,77.6696,70782.0
2020-03-16 11:55:00,86.47,86.47,86.44,86.44,56545.0,77.6696,77.6696,77.6426,77.6426,56545.0
2020-03-16 12:00:00,86.45,86.49,86.44,86.47,59097.0,77.6516,77.6876,77.6426,77.6696,59097.0
2020-03-16 12:05:00,86.48,86.5,86.48,86.49,60594.0,77.6786,77.6965,77.6786,77.6876,60594.0
2020-03-16 12:10:00,86.49,86.5,86.48,86.49,157003.0,77.6876,77.6965,77.6786,77.6876,157003.0
2020-03-16 12:15:00,86.48,86.51,86.48,86.5,45918.0,77.6786,77.7055,77.6786,77.6965,45918.0
2020-03-16 12:20:00,86.5,86.51,86.49,86.51,70690.0,77.6965,77.7055,77.6876,77.7055,70690.0
2020-03-16 12:25:00,86.5,86.51,86.49,86.5,29567.0,77.6965,77.7055,77.6876,77.6965,29567.0
2020-03-16 12:30:00,86.5,86.51,86.5,86.51,30055.0,77.6965,77.7055,77.6965,77.7055,30055.0
2020-03-16 12:35:00,86.5,86.52,86.5,86.52,30285.0,77.6965,77.7145,77.6965,77.7145,30285.0
2020-03-16 12:40:00,86.51,86.52,86.5,86.51,32399.0,77.7055,77.7145,77.6965,77.7055,32399.0
2020-03-16 12:45:00,86.51,86.53,86.5,86.52,41690.0,77.7055,77.7235,77.6965,77.7145,41690.0
2020-03-16 12:50:00,86.53,86.53,86.5,86.53,60719.0,77.7235,77.7235,77.6965,77.7235,60719.0
2020-03-16 12:55:00,86.52,86.53,86.48,86.48,44628.0,77.7145,77.7235,77.6786,77.6786,44628.0
2020-03-16 13:00:00,86.48,86.5,86.47,86.5,22994.0,77.6786,77.6965,77.6696,77.6965,22994.0
2020-03-16 13:05:00,86.5,86.5,86.48,86.49,176322.0,77.6965,77.6965,77.6786,77.6876,176322.0
2020-03-16 13:10:00,86.49,86.49,86.48,86.48,17372.0,77.6876,77.6876,77.6786,77.6786,17372.0
2020-03-16 13:15:00,86.48,86.51,86.48,86.5,132113.0,77.6786,77.7055,77.6786,77.6965,132113.0
2020-03-16 13:20:00,86.5,86.52,86.49,86.51,125509.0,77.6965,77.7145,77.6876,77.7055,125509.0
2020-03-16 13:25:00,86.51,86.53,86.51,86.52,141645.0,77.7055,77.7235,77.7055,77.7145,141645.0
2020-03-16 13:30:00,86.53,86.54,86.52,86.53,72660.0,77.7235,77.7325,77.7145,77.7235,72660.0
2020-03-16 13:35:00,86.54,86.54,86.52,86.53,77079.0,77.7325,77.7325,77.7145,77.7235,77079.0
2020-03-16 13:40:00,86.52,86.54,86.52,86.53,239133.0,77.7145,77.7325,77.7145,77.7235,239133.0
2020-03-16 13:45:00,86.54,86.54,86.52,86.53,339705.0,77.7325,77.7325,77.7145,77.7235,339705.0
2020-03-16 13:50:00,86.52,86.53,86.5,86.51,136177.0,77.7145,77.7235,77.6965,77.7055,136177.0
2020-03-16 13:55:00,86.51,86.51,86.49,86.49,319354.0,77.7055,77.7055,77.6876,77.6876,319354.0
2020-03-16 14:00:00,86.49,86.5,86.48,86.5,307009.0,77.6876,77.6965,77.6786,77.6965,307009.0
2020-03-16 14:05:00,86.49,86.52,86.49,86.51,106680.0,77.6876,77.7145,77.6876,77.7055,106680.0
2020-03-16 14:10:00,86.52,86.53,86.51,86.52,143769.0,77.7145,77.7235,77.7055,77.7145,143769.0
2020-03-16 14:15:00,86.51,86.52,86.5,86.52,183401.0,77.7055,77.7145,77.6965,77.7145,183401.0
2020-03-16 14:20:00,86.51,86.52,86.5,86.51,194361.0,77.7055,77.7145,77.6965,77.7055,194361.0
2020-03-16 14:25:00,86.51,86.51,86.49,86.51,176034.0,77.7055,77.7055,77.6876,77.7055,176034.0
2020-03-16 14:30:00,86.5,86.51,86.48,86.48,492791.0,77.6965,77.7055,77.6786,77.6786,492791.0
2020-03-16 14:35:00,86.48,86.5,86.48,86.5,179875.0,77.6786,77.6965,77.6786,77.6965,179875.0
2020-03-16 14:40:00,86.5,86.5,86.48,86.48,204570.0,77.6965,77.6965,77.6786,77.6786,204570.0
2020-03-16 14:45:00,86.48,86.49,86.47,86.48,221282.0,77.6786,77.6876,77.6696,77.6786,221282.0
2020-03-16 14:50:00,86.49,86.52,86.48,86.52,198746.0,77.6876,77.7145,77.6786,77.7145,198746.0
2020-03-16 14:55:00,86.51,86.53,86.51,86.52,115198.0,77.7055,77.7235,77.7055,77.7145,115198.0
2020-03-16 15:00:00,86.53,86.53,86.52,86.53,130118.0,77.7235,77.7235,77.7145,77.7235,130118.0
2020-03-16 15:05:00,86.52,86.54,86.51,86.54,277274.0,77.7145,77.7325,77.7055,77.7325,277274.0
2020-03-16 15:10:00,86.54,86.55,86.53,86.55,251325.0,77.7325,77.7415,77.7235,77.7415,251325.0
2020-03-16 15:15:00,86.55,86.57,86.54,86.56,460022.0,77.7415,77.7594,77.7325,77.7504,460022.0
2020-03-16 15:20:00,86.56,86.57,86.54,86.55,320836.0,77.7504,77.7594,77.7325,77.7415,320836.0
2020-03-16 15:25:00,86.55,86.55,86.52,86.52,194076.0,77.7415,77.7415,77.7145,77.7145,194076.0
2020-03-16 15:30:00,86.53,86.56,86.52,86.56,401830.0,77.7235,77.7504,77.7145,77.7504,401830.0
2020-03-16 15:35:00,86.56,86.56,86.54,86.56,320854.0,77.7504,77.7504,77.7325,77.7504,320854.0
2020-03-16 15:40:00,86.56,86.56,86.52,86.54,480924.0,77.7504,77.7504,77.7145,77.7325,480924.0
2020-03-16 15:45:00,86.54,86.54,86.49,86.49,334209.0,77.7325,77.7325,77.6876,77.6876,334209.0
2020-03-16 15:50:00,86.49,86.52,86.48,86.51,187673.0,77.6876,77.7145,77.6786,77.7055,187673.0
2020-03-16 15:55:00,86.52,86.52,86.42,86.44,232653.0,77.7145,77.7145,77.6247,77.6426,232653.0
2020-03-17 09:30:00,86.49,86.52,86.48,86.51,138011.0,77.6876,77.7145,77.6786,77.7055,138011.0
2020-03-17 09:35:00,86.51,86.52,86.49,86.51,58216.0,77.7055,77.7145,77.6876,77.7055,58216.0
2020-03-17 09:40:00,86.51,86.51,86.49,86.5,42731.0,77.7055,77.7055,77.6876,77.6965,42731.0
2020-03-17 09:45:00,86.5,86.51,86.48,86.49,70303.0,77.6965,77.7055,77.6786,77.6876,70303.0
2020-03-17 09:50:00,86.49,86.49,86.47,86.48,38277.0,77.6876,77.6876,77.6696,77.6786,38277.0
2020-03-17 09:55:00,86.48,86.49,86.47,86.48,327624.0,77.6786,77.6876,77.6696,77.6786,327624.0
2020-03-17 10:00:00,86.48,86.5,86.47,86.49,154510.0,77.6786,77.6965,77.6696,77.6876,154510.0
2020-03-17 10:05:00,86.49,86.49,86.46,86.47,176279.0,77.6876,77.6876,77.6606,77.6696,176279.0
2020-03-17 10:10:00,86.48,86.49,86.47,86.48,86880.0,77.6786,77.6876,77.6696,77.6786,86880.0
2020-03-17 10:15:00,86.48,86.5,86.48,86.5,86594.0,77.6786,77.6965,77.6786,77.6965,86594.0
2020-03-17 10:20:00,86.5,86.5,86.47,86.48,263433.0,77.6965,77.6965,77.6696,77.6786,263433.0
2020-03-17 10:25:00,86.49,86.5,86.48,86.5,53787.0,77.6876,77.6965,77.6786,77.6965,53787.0
2020-03-17 10:30:00,86.5,86.5,86.48,86.5,83463.0,77.6965,77.6965,77.6786,77.6965,83463.0
2020-03-17 10:35:00,86.5,86.51,86.49,86.49,55467.0,77.6965,77.7055,77.6876,77.6876,55467.0
2020-03-17 10:40:00,86.5,86.52,86.49,86.51,183496.0,77.6965,77.7145,77.6876,77.7055,183496.0
2020-03-17 10:45:00,86.51,86.52,86.5,86.5,109325.0,77.7055,77.7145,77.6965,77.6965,109325.0
2020-03-17 10:50:00,86.51,86.52,86.5,86.5,63967.0,77.7055,77.7145,77.6965,77.6965,63967.0
2020-03-17 10:55:00,86.5,86.52,86.5,86.5,214607.0,77.6965,77.7145,77.6965,77.6965,214607.0
2020-03-17 11:00:00,86.51,86.53,86.5,86.51,298630.0,77.7055,77.7235,77.6965,77.7055,298630.0
2020-03-17 11:05:00,86.51,86.52,86.5,86.51,101786.0,77.7055,77.7145,77.6965,77.7055,101786.0
2020-03-17 11:10:00,86.51,86.51,86.5,86.5,56963.0,77.7055,77.7055,77.6965,77.6965,56963.0
2020-03-17 11:15:00,86.5,86.51,86.44,86.44,262329.0,77.6965,77.7055,77.6426,77.6426,262329.0
2020-03-17 11:20:00,86.44,86.44,86.42,86.42,115865.0,77.6426,77.6426,77.6247,77.6247,115865.0
2020-03-17 11:25:00,86.42,86.43,86.4,86.41,34912.0,77.6247,77.6337,77.6067,77.6157,34912.0
2020-03-17 11:30:00,86.4,86.41,86.37,86.39,43565.0,77.6067,77.6157,77.5798,77.5977,43565.0
2020-03-17 11:35:00,86.4,86.41,86.39,86.4,31475.0,77.6067,77.6157,77.5977,77.6067,31475.0
2020-03-17 11:40:00,86.41,86.41,86.38,86.39,63596.0,77.6157,77.6157,77.5888,77.5977,63596.0
2020-03-17 11:45:00,86.38,86.4,86.35,86.35,130387.0,77.5888,77.6067,77.5618,77.5618,130387.0
2020-03-17 11:50:00,86.34,86.39,86.34,86.38,34263.0,77.5528,77.5977,77.5528,77.5888,34263.0
2020-03-17 11:55:00,86.38,86.39,86.37,86.38,25729.0,77.5888,77.5977,77.5798,77.5888,25729.0
2020-03-17 12:00:00,86.38,86.39,86.37,86.38,41433.0,77.5888,77.5977,77.5798,77.5888,41433.0
2020-03-17 12:05:00,86.39,86.39,86.37,86.38,42630.0,77.5977,77.5977,77.5798,77.5888,42630.0
2020-03-17 12:10:00,86.37,86.38,86.34,86.35,78987.0,77.5798,77.5888,77.5528,77.5618,78987.0
2020-03-17 12:15:00,86.35,86.37,86.34,86.36,66165.0,77.5618,77.5798,77.5528,77.5708,66165.0
2020-03-17 12:20:00,86.36,86.4,86.35,86.38,119664.0,77.5708,77.6067,77.5618,77.5888,119664.0
2020-03-17 12:25:00,86.37,86.37,86.34,86.36,142575.0,77.5798,77.5798,77.5528,77.5708,142575.0
2020-03-17 12:30:00,86.36,86.37,86.35,86.37,36466.0,77.5708,77.5798,77.5618,77.5798,36466.0
2020-03-17 12:35:00,86.36,86.38,86.34,86.37,73992.0,77.5708,77.5888,77.5528,77.5798,73992.0
2020-03-17 12:40:00,86.37,86.37,86.34,86.34,92328.0,77.5798,77.5798,77.5528,77.5528,92328.0
2020-03-17 12:45:00,86.35,86.36,86.34,86.35,97151.0,77.5618,77.5708,77.5528,77.5618,97151.0
2020-03-17 12:50:00,86.34,86.37,86.34,86.36,57617.0,77.5528,77.5798,77.5528,77.5708,57617.0
2020-03-17 12:55:00,86.36,86.37,86.36,86.37,39324.0,77.5708,77.5798,77.5708,77.5798,39324.0
2020-03-17 13:00:00,86.37,86.38,86.36,86.37,103614.0,77.5798,77.5888,77.5708,77.5798,103614.0
2020-03-17 13:05:00,86.36,86.38,86.36,86.37,72450.0,77.5708,77.5888,77.5708,77.5798,72450.0
2020-03-17 13:10:00,86.38,86.38,86.35,86.36,19820.0,77.5888,77.5888,77.5618,77.5708,19820.0
2020-03-17 13:15:00,86.36,86.39,86.35,86.37,94616.0,77.5708,77.5977,77.5618,77.5798,94616.0
2020-03-17 13:20:00,86.37,86.39,86.35,86.38,153924.0,77.5798,77.5977,77.5618,77.5888,153924.0
2020-03-17 13:25:00,86.38,86.4,86.37,86.39,136136.0,77.5888,77.6067,77.5798,77.5977,136136.0
2020-03-17 13:30:00,86.39,86.39,86.37,86.37,26516.0,77.5977,77.5977,77.5798,77.5798,26516.0
2020-03-17 13:35:00,86.36,86.39,86.36,86.38,58957.0,77.5708,77.5977,77.5708,77.5888,58957.0
2020-03-17 13:40:00,86.38,86.39,86.37,86.39,68928.0,77.5888,77.5977,77.5798,77.5977,68928.0
2020-03-17 13:45:00,86.38,86.39,86.37,86.38,200012.0,77.5888,77.5977,77.5798,77.5888,200012.0
2020-03-17 13:50:00,86.38,86.39,86.37,86.37,39317.0,77.5888,77.5977,77.5798,77.5798,39317.0
2020-03-17 13:55:00,86.38,86.38,86.37,86.38,50356.0,77.5888,77.5888,77.5798,77.5888,50356.0
2020-03-17 14:00:00,86.38,86.38,86.37,86.38,48179.0,77.5888,77.5888,77.5798,77.5888,48179.0
2020-03-17 14:05:00,86.38,86.38,86.36,86.37,122787.0,77.5888,77.5888,77.5708,77.5798,122787.0
2020-03-17 14:10:00,86.37,86.38,86.36,86.37,80056.0,77.5798,77.5888,77.5708,77.5798,80056.0
2020-03-17 14:15:00,86.37,86.37,86.34,86.36,89113.0,77.5798,77.5798,77.5528,77.5708,89113.0
2020-03-17 14:20:00,86.36,86.37,86.35,86.36,51215.0,77.5708,77.5798,77.5618,77.5708,51215.0
2020-03-17 14:25:00,86.36,86.38,86.35,86.37,82275.0,77.5708,77.5888,77.5618,77.5798,82275.0
2020-03-17 14:30:00,86.37,86.37,86.35,86.35,73245.0,77.5798,77.5798,77.5618,77.5618,73245.0
2020-03-17 14:35:00,86.36,86.36,86.34,86.34,74587.0,77.5708,77.5708,77.5528,77.5528,74587.0
2020-03-17 14:40:00,86.34,86.35,86.33,86.34,56581.0,77.5528,77.5618,77.5438,77.5528,56581.0
2020-03-17 14:45:00,86.34,86.35,86.33,86.34,72705.0,77.5528,77.5618,77.5438,77.5528,72705.0
2020-03-17 14:50:00,86.34,86.35,86.34,86.34,21674.0,77.5528,77.5618,77.5528,77.5528,21674.0
2020-03-17 14:55:00,86.34,86.35,86.3,86.32,47435.0,77.5528,77.5618,77.5169,77.5349,47435.0
2020-03-17 15:00:00,86.31,86.33,86.31,86.31,182343.0,77.5259,77.5438,77.5259,77.5259,182343.0
2020-03-17 15:05:00,86.31,86.32,86.28,86.32,138067.0,77.5259,77.5349,77.4989,77.5349,138067.0
2020-03-17 15:10:00,86.32,86.34,86.31,86.33,409115.0,77.5349,77.5528,77.5259,77.5438,409115.0
2020-03-17 15:15:00,86.34,86.34,86.27,86.29,290464.0,77.5528,77.5528,77.4899,77.5079,290464.0
2020-03-17 15:20:00,86.29,86.29,86.28,86.29,95998.0,77.5079,77.5079,77.4989,77.5079,95998.0
2020-03-17 15:25:00,86.29,86.3,86.28,86.29,282416.0,77.5079,77.5169,77.4989,77.5079,282416.0
2020-03-17 15:30:00,86.29,86.31,86.28,86.29,349487.0,77.5079,77.5259,77.4989,77.5079,349487.0
2020-03-17 15:35:00,86.29,86.31,86.27,86.3,536238.0,77.5079,77.5259,77.4899,77.5169,536238.0
2020-03-17 15:40:00,86.29,86.3,86.27,86.29,109005.0,77.5079,77.5169,77.4899,77.5079,109005.0
2020-03-17 15:45:00,86.28,86.29,86.27,86.28,198931.0,77.4989,77.5079,77.4899,77.4989,198931.0
2020-03-17 15:50:00,86.28,86.3,86.23,86.25,306155.0,77.4989,77.5169,77.454,77.472,306155.0
2020-03-17 15:55:00,86.25,86.25,86.19,86.21,490067.0,77.472,77.472,77.4181,77.4361,490067.0
2020-03-18 09:30:00,86.22,86.31,86.22,86.27,255011.0,77.445,77.5259,77.445,77.4899,255011.0
2020-03-18 09:35:00,86.28,86.29,86.25,86.27,209292.0,77.4989,77.5079,77.472,77.4899,209292.0
2020-03-18 09:40:00,86.28,86.29,86.25,86.28,62567.0,77.4989,77.5079,77.472,77.4989,62567.0
2020-03-18 09:45:00,86.28,86.3,86.27,86.3,75325.0,77.4989,77.5169,77.4899,77.5169,75325.0
2020-03-18 09:50:00,86.3,86.32,86.29,86.31,44963.0,77.5169,77.5349,77.5079,77.5259,44963.0
2020-03-18 09:55:00,86.3,86.33,86.3,86.33,34484.0,77.5169,77.5438,77.5169,77.5438,34484.0
2020-03-18 10:00:00,86.33,86.34,86.31,86.33,68323.0,77.5438,77.5528,77.5259,77.5438,68323.0
2020-03-18 10:05:00,86.34,86.34,86.31,86.33,33194.0,77.5528,77.5528,77.5259,77.5438,33194.0
2020-03-18 10:10:00,86.32,86.33,86.29,86.3,94219.0,77.5349,77.5438,77.5079,77.5169,94219.0
2020-03-18 10:15:00,86.3,86.31,86.29,86.31,39424.0,77.5169,77.5259,77.5079,77.5259,39424.0
2020-03-18 10:20:00,86.3,86.33,86.3,86.33,70885.0,77.5169,77.5438,77.5169,77.5438,70885.0
2020-03-18 10:25:00,86.33,86.36,86.32,86.35,81251.0,77.5438,77.5708,77.5349,77.5618,81251.0
2020-03-18 10:30:00,86.36,86.36,86.33,86.35,111584.0,77.5708,77.5708,77.5438,77.5618,111584.0
2020-03-18 10:35:00,86.35,86.36,86.31,86.33,136111.0,77.5618,77.5708,77.5259,77.5438,136111.0
2020-03-18 10:40:00,86.33,86.35,86.33,86.34,86403.0,77.5438,77.5618,77.5438,77.5528,86403.0
2020-03-18 10:45:00,86.35,86.35,86.32,86.34,278028.0,77.5618,77.5618,77.5349,77.5528,278028.0
2020-03-18 10:50:00,86.34,86.35,86.31,86.32,72472.0,77.5528,77.5618,77.5259,77.5349,72472.0
2020-03-18 10:55:00,86.32,86.33,86.29,86.31,641343.0,77.5349,77.5438,77.5079,77.5259,641343.0
2020-03-18 11:00:00,86.31,86.33,86.26,86.31,157187.0,77.5259,77.5438,77.481,77.5259,157187.0
2020-03-18 11:05:00,86.31,86.32,86.29,86.3,36627.0,77.5259,77.5349,77.5079,77.5169,36627.0
2020-03-18 11:10:00,86.31,86.32,86.29,86.3,57883.0,77.5259,77.5349,77.5079,77.5169,57883.0
2020-03-18 11:15:00,86.3,86.33,86.29,86.3,57104.0,77.5169,77.5438,77.5079,77.5169,57104.0
2020-03-18 11:20:00,86.29,86.3,86.29,86.29,29796.0,77.5079,77.5169,77.5079,77.5079,29796.0
2020-03-18 11:25:00,86.3,86.33,86.29,86.31,118130.0,77.5169,77.5438,77.5079,77.5259,118130.0
2020-03-18 11:30:00,86.31,86.32,86.29,86.29,87857.0,77.5259,77.5349,77.5079,77.5079,87857.0
2020-03-18 11:35:00,86.3,86.31,86.29,86.31,98636.0,77.5169,77.5259,77.5079,77.5259,98636.0
2020-03-18 11:40:00,86.3,86.33,86.3,86.3,72044.0,77.5169,77.5438,77.5169,77.5169,72044.0
2020-03-18 11:45:00,86.3,86.32,86.3,86.31,37813.0,77.5169,77.5349,77.5169,77.5259,37813.0
2020-03-18 11:50:00,86.31,86.31,86.29,86.29,17577.0,77.5259,77.5259,77.5079,77.5079,17577.0
2020-03-18 11:55:00,86.3,86.31,86.29,86.31,45089.0,77.5169,77.5259,77.5079,77.5259,45089.0
2020-03-18 12:00:00,86.31,86.31,86.29,86.31,29621.0,77.5259,77.5259,77.5079,77.5259,29621.0
2020-03-18 12:05:00,86.3,86.31,86.29,86.3,30423.0,77.5169,77.5259,77.5079,77.5169,30423.0
2020-03-18 12:10:00,86.3,86.3,86.28,86.29,64049.0,77.5169,77.5169,77.4989,77.5079,64049.0
2020-03-18 12:15:00,86.29,86.29,86.28,86.28,42441.0,77.5079,77.5079,77.4989,77.4989,42441.0
2020-03-18 12:20:00,86.29,86.29,86.28,86.29,41482.0,77.5079,77.5079,77.4989,77.5079,41482.0
2020-03-18 12:25:00,86.28,86.31,86.28,86.3,101765.0,77.4989,77.5259,77.4989,77.5169,101765.0
2020-03-18 12:30:00,86.3,86.32,86.29,86.3,80762.0,77.5169,77.5349,77.5079,77.5169,80762.0
2020-03-18 12:35:00,86.31,86.31,86.3,86.31,90238.0,77.5259,77.5259,77.5169,77.5259,90238.0
2020-03-18 12:40:00,86.31,86.33,86.31,86.32,67871.0,77.5259,77.5438,77.5259,77.5349,67871.0
2020-03-18 12:45:00,86.33,86.34,86.3,86.34,215955.0,77.5438,77.5528,77.5169,77.5528,215955.0
2020-03-18 12:50:00,86.34,86.35,86.33,86.35,84921.0,77.5528,77.5618,77.5438,77.5618,84921.0
2020-03-18 12:55:00,86.35,86.37,86.34,86.37,74138.0,77.5618,77.5798,77.5528,77.5798,74138.0
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 13:05:00,86.37,86.37,86.37,86.37,0.0,77.5798,77.5798,77.5798,77.5798,0.0
2020-03-18 13:10:00,86.78,86.78,86.36,86.38,268104.0,77.948,77.948,77.5708,77.5888,268104.0
2020-03-18 13:15:00,86.38,86.4,86.37,86.39,349028.0,77.5888,77.6067,77.5798,77.5977,349028.0
2020-03-18 13:20:00,86.38,86.39,86.36,86.39,99032.0,77.5888,77.5977,77.5708,77.5977,99032.0
2020-03-18 13:25:00,86.38,86.39,86.38,86.38,38576.0,77.5888,77.5977,77.5888,77.5888,38576.0
2020-03-18 13:30:00,86.39,86.4,86.38,86.4,38227.0,77.5977,77.6067,77.5888,77.6067,38227.0
2020-03-18 13:35:00,86.39,86.41,86.38,86.38,100895.0,77.5977,77.6157,77.5888,77.5888,100895.0
2020-03-18 13:40:00,86.39,86.4,86.38,86.4,162416.0,77.5977,77.6067,77.5888,77.6067,162416.0
2020-03-18 13:45:00,86.4,86.41,86.39,86.41,118740.0,77.6067,77.6157,77.5977,77.6157,118740.0
2020-03-18 13:50:00,86.41,86.41,86.36,86.39,216568.0,77.6157,77.6157,77.5708,77.5977,216568.0
2020-03-18 13:55:00,86.39,86.4,86.36,86.38,88610.0,77.5977,77.6067,77.5708,77.5888,88610.0
2020-03-18 14:00:00,86.37,86.39,86.33,86.35,330730.0,77.5798,77.5977,77.5438,77.5618,330730.0
2020-03-18 14:05:00,86.34,86.36,86.34,86.34,24336.0,77.5528,77.5708,77.5528,77.5528,24336.0
2020-03-18 14:10:00,86.34,86.35,86.3,86.31,239191.0,77.5528,77.5618,77.5169,77.5259,239191.0
2020-03-18 14:15:00,86.31,86.32,86.29,86.3,137817.0,77.5259,77.5349,77.5079,77.5169,137817.0
2020-03-18 14:20:00,86.3,86.32,86.28,86.29,154684.0,77.5169,77.5349,77.4989,77.5079,154684.0
2020-03-18 14:25:00,86.28,86.29,86.27,86.28,83653.0,77.4989,77.5079,77.4899,77.4989,83653.0
2020-03-18 14:30:00,86.27,86.28,86.27,86.27,112153.0,77.4899,77.4989,77.4899,77.4899,112153.0
2020-03-18 14:35:00,86.28,86.28,86.25,86.27,63226.0,77.4989,77.4989,77.472,77.4899,63226.0
2020-03-18 14:40:00,86.26,86.3,86.26,86.29,224674.0,77.481,77.5169,77.481,77.5079,224674.0
2020-03-18 14:45:00,86.29,86.32,86.28,86.29,115321.0,77.5079,77.5349,77.4989,77.5079,115321.0
2020-03-18 14:50:00,86.28,86.29,86.25,86.26,58482.0,77.4989,77.5079,77.472,77.481,58482.0
2020-03-18 14:55:00,86.25,86.26,86.2,86.23,228721.0,77.472,77.481,77.4271,77.454,228721.0
2020-03-18 15:00:00,86.23,86.27,86.22,86.26,435007.0,77.454,77.4899,77.445,77.481,435007.0
2020-03-18 15:05:00,86.26,86.27,86.22,86.26,403168.0,77.481,77.4899,77.445,77.481,403168.0
2020-03-18 15:10:00,86.26,86.26,86.19,86.2,85064.0,77.481,77.481,77.4181,77.4271,85064.0
2020-03-18 15:15:00,86.2,86.2,86.16,86.18,313571.0,77.4271,77.4271,77.3911,77.4091,313571.0
2020-03-18 15:20:00,86.18,86.2,86.13,86.15,622307.0,77.4091,77.4271,77.3642,77.3822,622307.0
2020-03-18 15:25:00,86.15,86.19,86.14,86.17,193493.0,77.3822,77.4181,77.3732,77.4001,193493.0
2020-03-18 15:30:00,86.17,86.21,86.16,86.19,180571.0,77.4001,77.4361,77.3911,77.4181,180571.0
2020-03-18 15:35:00,86.19,86.22,86.19,86.22,122565.0,77.4181,77.445,77.4181,77.445,122565.0
2020-03-18 15:40:00,86.22,86.25,86.21,86.24,377924.0,77.445,77.472,77.4361,77.463,377924.0
2020-03-18 15:45:00,86.24,86.25,86.22,86.23,199204.0,77.463,77.472,77.445,77.454,199204.0
2020-03-18 15:50:00,86.22,86.27,86.18,86.23,459425.0,77.445,77.4899,77.4091,77.454,459425.0
2020-03-18 15:55:00,86.22,86.24,86.15,86.15,242804.0,77.445,77.463,77.3822,77.3822,242804.0
2020-03-19 09:30:00,86.22,86.29,86.22,86.26,219232.0,77.445,77.5079,77.445,77.481,219232.0
2020-03-19 09:35:00,86.26,86.3,86.23,86.25,245298.0,77.481,77.5169,77.454,77.472,245298.0
2020-03-19 09:40:00,86.25,86.25,86.22,86.22,65791.0,77.472,77.472,77.445,77.445,65791.0
2020-03-19 09:45:00,86.22,86.3,86.22,86.26,305674.0,77.445,77.5169,77.445,77.481,305674.0
2020-03-19 09:50:00,86.26,86.27,86.22,86.24,57502.0,77.481,77.4899,77.445,77.463,57502.0
2020-03-19 09:55:00,86.25,86.3,86.25,86.28,232559.0,77.472,77.5169,77.472,77.4989,232559.0
2020-03-19 10:00:00,86.27,86.28,86.24,86.28,75575.0,77.4899,77.4989,77.463,77.4989,75575.0
2020-03-19 10:05:00,86.28,86.29,86.27,86.29,43830.0,77.4989,77.5079,77.4899,77.5079,43830.0
2020-03-19 10:10:00,86.29,86.3,86.26,86.27,85332.0,77.5079,77.5169,77.481,77.4899,85332.0
2020-03-19 10:15:00,86.28,86.28,86.27,86.28,44820.0,77.4989,77.4989,77.4899,77.4989,44820.0
2020-03-19 10:20:00,86.28,86.28,86.25,86.26,62716.0,77.4989,77.4989,77.472,77.481,62716.0
2020-03-19 10:25:00,86.26,86.3,86.25,86.29,94741.0,77.481,77.5169,77.472,77.5079,94741.0
2020-03-19 10:30:00,86.3,86.33,86.29,86.31,99416.0,77.5169,77.5438,77.5079,77.5259,99416.0
2020-03-19 10:35:00,86.31,86.32,86.29,86.3,46365.0,77.5259,77.5349,77.5079,77.5169,46365.0
2020-03-19 10:40:00,86.3,86.31,86.28,86.31,52430.0,77.5169,77.5259,77.4989,77.5259,52430.0
2020-03-19 10:45:00,86.3,86.32,86.29,86.31,35864.0,77.5169,77.5349,77.5079,77.5259,35864.0
2020-03-19 10:50:00,86.31,86.34,86.3,86.33,46427.0,77.5259,77.5528,77.5169,77.5438,46427.0
2020-03-19 10:55:00,86.32,86.33,86.3,86.3,14779.0,77.5349,77.5438,77.5169,77.5169,14779.0
2020-03-19 11:00:00,86.3,86.34,86.3,86.34,26044.0,77.5169,77.5528,77.5169,77.5528,26044.0
2020-03-19 11:05:00,86.34,86.34,86.33,86.34,24004.0,77.5528,77.5528,77.5438,77.5528,24004.0
2020-03-19 11:10:00,86.33,86.34,86.33,86.34,33276.0,77.5438,77.5528,77.5438,77.5528,33276.0
2020-03-19 11:15:00,86.34,86.35,86.33,86.34,37798.0,77.5528,77.5618,77.5438,77.5528,37798.0
2020-03-19 11:20:00,86.34,86.36,86.34,86.34,81609.0,77.5528,77.5708,77.5528,77.5528,81609.0
2020-03-19 11:25:00,86.34,86.36,86.33,86.33,58175.0,77.5528,77.5708,77.5438,77.5438,58175.0
2020-03-19 11:30:00,86.34,86.34,86.33,86.34,360994.0,77.5528,77.5528,77.5438,77.5528,360994.0
2020-03-19 11:35:00,86.33,86.34,86.33,86.33,37496.0,77.5438,77.5528,77.5438,77.5438,37496.0
2020-03-19 11:40:00,86.34,86.37,86.33,86.37,79817.0,77.5528,77.5798,77.5438,77.5798,79817.0
2020-03-19 11:45:00,86.36,86.37,86.36,86.36,18094.0,77.5708,77.5798,77.5708,77.5708,18094.0
2020-03-19 11:50:00,86.36,86.37,86.33,86.33,50125.0,77.5708,77.5798,77.5438,77.5438,50125.0
2020-03-19 11:55:00,86.33,86.37,86.33,86.36,33492.0,77.5438,77.5798,77.5438,77.5708,33492.0
2020-03-19 12:00:00,86.36,86.38,86.35,86.37,24841.0,77.5708,77.5888,77.5618,77.5798,24841.0
2020-03-19 12:05:00,86.38,86.38,86.37,86.38,19801.0,77.5888,77.5888,77.5798,77.5888,19801.0
2020-03-19 12:10:00,86.38,86.38,86.37,86.38,19912.0,77.5888,77.5888,77.5798,77.5888,19912.0
2020-03-19 12:15:00,86.37,86.38,86.36,86.37,36801.0,77.5798,77.5888,77.5708,77.5798,36801.0
2020-03-19 12:20:00,86.37,86.37,86.34,86.36,35166.0,77.5798,77.5798,77.5528,77.5708,35166.0
2020-03-19 12:25:00,86.36,86.38,86.35,86.38,53015.0,77.5708,77.5888,77.5618,77.5888,53015.0
2020-03-19 12:30:00,86.37,86.48,86.37,86.48,89367.0,77.5798,77.6786,77.5798,77.6786,89367.0
2020-03-19 12:35:00,86.48,86.48,86.43,86.45,41917.0,77.6786,77.6786,77.6337,77.6516,41917.0
2020-03-19 12:40:00,86.45,86.46,86.43,86.45,30862.0,77.6516,77.6606,77.6337,77.6516,30862.0
2020-03-19 12:45:00,86.45,86.46,86.45,86.45,27106.0,77.6516,77.6606,77.6516,77.6516,27106.0
2020-03-19 12:50:00,86.45,86.47,86.45,86.46,334632.0,77.6516,77.6696,77.6516,77.6606,334632.0
2020-03-19 12:55:00,86.46,86.46,86.43,86.44,287685.0,77.6606,77.6606,77.6337,77.6426,287685.0
2020-03-19 13:00:00,86.44,86.46,86.43,86.46,84650.0,77.6426,77.6606,77.6337,77.6606,84650.0
2020-03-19 13:05:00,86.46,86.48,86.45,86.47,33692.0,77.6606,77.6786,77.6516,77.6696,33692.0
2020-03-19 13:10:00,86.48,86.49,86.47,86.47,66342.0,77.6786,77.6876,77.6696,77.6696,66342.0
2020-03-19 13:15:00,86.48,86.48,86.45,86.45,55825.0,77.6786,77.6786,77.6516,77.6516,55825.0
2020-03-19 13:20:00,86.45,86.48,86.44,86.47,60486.0,77.6516,77.6786,77.6426,77.6696,60486.0
2020-03-19 13:25:00,86.47,86.53,86.47,86.49,2927820.0,77.6696,77.7235,77.6696,77.6876,2927820.0
2020-03-19 13:30:00,86.49,86.5,86.46,86.47,71846.0,77.6876,77.6965,77.6606,77.6696,71846.0
2020-03-19 13:35:00,86.47,86.49,86.46,86.48,93131.0,77.6696,77.6876,77.6606,77.6786,93131.0
2020-03-19 13:40:00,86.48,86.49,86.47,86.48,23547.0,77.6786,77.6876,77.6696,77.6786,23547.0
2020-03-19 13:45:00,86.48,86.49,86.48,86.49,92299.0,77.6786,77.6876,77.6786,77.6876,92299.0
2020-03-19 13:50:00,86.48,86.49,86.48,86.48,217359.0,77.6786,77.6876,77.6786,77.6786,217359.0
2020-03-19 13:55:00,86.49,86.49,86.48,86.48,86045.0,77.6876,77.6876,77.6786,77.6786,86045.0
2020-03-19 14:00:00,86.48,86.5,86.48,86.49,200828.0,77.6786,77.6965,77.6786,77.6876,200828.0
2020-03-19 14:05:00,86.5,86.5,86.49,86.5,112760.0,77.6965,77.6965,77.6876,77.6965,112760.0
2020-03-19 14:10:00,86.5,86.5,86.49,86.49,149092.0,77.6965,77.6965,77.6876,77.6876,149092.0
2020-03-19 14:15:00,86.49,86.5,86.46,86.46,158827.0,77.6876,77.6965,77.6606,77.6606,158827.0
2020-03-19 14:20:00,86.47,86.48,86.46,86.48,318685.0,77.6696,77.6786,77.6606,77.6786,318685.0
2020-03-19 14:25:00,86.48,86.48,86.47,86.47,146090.0,77.6786,77.6786,77.6696,77.6696,146090.0
2020-03-19 14:30:00,86.48,86.48,86.46,86.46,216532.0,77.6786,77.6786,77.6606,77.6606,216532.0
2020-03-19 14:35:00,86.46,86.47,86.46,86.46,91675.0,77.6606,77.6696,77.6606,77.6606,91675.0
2020-03-19 14:40:00,86.46,86.47,86.45,86.47,115226.0,77.6606,77.6696,77.6516,77.6696,115226.0
2020-03-19 14:45:00,86.47,86.47,86.46,86.47,159593.0,77.6696,77.6696,77.6606,77.6696,159593.0
2020-03-19 14:50:00,86.47,86.47,86.46,86.46,44602.0,77.6696,77.6696,77.6606,77.6606,44602.0
2020-03-19 14:55:00,86.47,86.47,86.46,86.46,290501.0,77.6696,77.6696,77.6606,77.6606,290501.0
2020-03-19 15:00:00,86.47,86.47,86.45,86.45,172425.0,77.6696,77.6696,77.6516,77.6516,172425.0
2020-03-19 15:05:00,86.45,86.46,86.41,86.41,656080.0,77.6516,77.6606,77.6157,77.6157,656080.0
2020-03-19 15:10:00,86.42,86.42,86.38,86.39,199674.0,77.6247,77.6247,77.5888,77.5977,199674.0
2020-03-19 15:15:00,86.39,86.39,86.38,86.39,81277.0,77.5977,77.5977,77.5888,77.5977,81277.0
2020-03-19 15:20:00,86.38,86.39,86.38,86.38,164331.0,77.5888,77.5977,77.5888,77.5888,164331.0
2020-03-19 15:25:00,86.39,86.39,86.38,86.38,314973.0,77.5977,77.5977,77.5888,77.5888,314973.0
2020-03-19 15:30:00,86.39,86.39,86.38,86.38,169539.0,77.5977,77.5977,77.5888,77.5888,169539.0
2020-03-19 15:35:00,86.38,86.39,86.38,86.39,147152.0,77.5888,77.5977,77.5888,77.5977,147152.0
2020-03-19 15:40:00,86.39,86.39,86.35,86.35,499012.0,77.5977,77.5977,77.5618,77.5618,499012.0
2020-03-19 15:45:00,86.35,86.36,86.35,86.36,86801.0,77.5618,77.5708,77.5618,77.5708,86801.0
2020-03-19 15:50:00,86.36,86.36,86.33,86.34,252087.0,77.5708,77.5708,77.5438,77.5528,252087.0
2020-03-19 15:55:00,86.34,86.34,86.31,86.32,217392.0,77.5528,77.5528,77.5259,77.5349,217392.0
2020-03-20 09:30:00,86.4,86.43,86.38,86.42,132187.0,77.6067,77.6337,77.5888,77.6247,132187.0
2020-03-20 09:35:00,86.42,86.44,86.4,86.44,67030.0,77.6247,77.6426,77.6067,77.6426,67030.0
2020-03-20 09:40:00,86.43,86.44,86.41,86.44,32082.0,77.6337,77.6426,77.6157,77.6426,32082.0
2020-03-20 09:45:00,86.44,86.44,86.42,86.42,57091.0,77.6426,77.6426,77.6247,77.6247,57091.0
2020-03-20 09:50:00,86.42,86.44,86.42,86.44,60224.0,77.6247,77.6426,77.6247,77.6426,60224.0
2020-03-20 09:55:00,86.44,86.45,86.43,86.44,57463.0,77.6426,77.6516,77.6337,77.6426,57463.0
2020-03-20 10:00:00,86.44,86.46,86.43,86.45,36148.0,77.6426,77.6606,77.6337,77.6516,36148.0
2020-03-20 10:05:00,86.44,86.47,86.44,86.45,43850.0,77.6426,77.6696,77.6426,77.6516,43850.0
2020-03-20 10:10:00,86.45,86.46,86.44,86.45,28679.0,77.6516,77.6606,77.6426,77.6516,28679.0
2020-03-20 10:15:00,86.45,86.47,86.45,86.45,64119.0,77.6516,77.6696,77.6516,77.6516,64119.0
2020-03-20 10:20:00,86.45,86.47,86.45,86.46,36612.0,77.6516,77.6696,77.6516,77.6606,36612.0
2020-03-20 10:25:00,86.46,86.47,86.45,86.47,81347.0,77.6606,77.6696,77.6516,77.6696,81347.0
2020-03-20 10:30:00,86.47,86.5,86.46,86.5,596827.0,77.6696,77.6965,77.6606,77.6965,596827.0
2020-03-20 10:35:00,86.5,86.5,86.49,86.5,82973.0,77.6965,77.6965,77.6876,77.6965,82973.0
2020-03-20 10:40:00,86.5,86.5,86.49,86.49,42750.0,77.6965,77.6965,77.6876,77.6876,42750.0
2020-03-20 10:45:00,86.5,86.5,86.49,86.49,23863.0,77.6965,77.6965,77.6876,77.6876,23863.0
2020-03-20 10:50:00,86.49,86.51,86.49,86.51,59521.0,77.6876,77.7055,77.6876,77.7055,59521.0
2020-03-20 10:55:00,86.5,86.51,86.5,86.51,49026.0,77.6965,77.7055,77.6965,77.7055,49026.0
2020-03-20 11:00:00,86.51,86.51,86.48,86.48,56810.0,77.7055,77.7055,77.6786,77.6786,56810.0
2020-03-20 11:05:00,86.48,86.53,86.48,86.5,786274.0,77.6786,77.7235,77.6786,77.6965,786274.0
2020-03-20 11:10:00,86.5,86.5,86.48,86.48,44767.0,77.6965,77.6965,77.6786,77.6786,44767.0
2020-03-20 11:15:00,86.48,86.5,86.48,86.5,134275.0,77.6786,77.6965,77.6786,77.6965,134275.0
2020-03-20 11:20:00,86.5,86.51,86.49,86.5,67754.0,77.6965,77.7055,77.6876,77.6965,67754.0
2020-03-20 11:25:00,86.5,86.51,86.49,86.5,44096.0,77.6965,77.7055,77.6876,77.6965,44096.0
2020-03-20 11:30:00,86.5,86.5,86.49,86.5,64448.0,77.6965,77.6965,77.6876,77.6965,64448.0
2020-03-20 11:35:00,86.5,86.5,86.49,86.5,18339.0,77.6965,77.6965,77.6876,77.6965,18339.0
2020-03-20 11:40:00,86.49,86.51,86.49,86.51,157249.0,77.6876,77.7055,77.6876,77.7055,157249.0
2020-03-20 11:45:00,86.51,86.51,86.49,86.5,293769.0,77.7055,77.7055,77.6876,77.6965,293769.0
2020-03-20 11:50:00,86.5,86.5,86.48,86.49,34415.0,77.6965,77.6965,77.6786,77.6876,34415.0
2020-03-20 11:55:00,86.49,86.49,86.48,86.49,58660.0,77.6876,77.6876,77.6786,77.6876,58660.0
2020-03-20 12:00:00,86.48,86.51,86.48,86.5,81436.0,77.6786,77.7055,77.6786,77.6965,81436.0
2020-03-20 12:05:00,86.51,86.51,86.5,86.51,40315.0,77.7055,77.7055,77.6965,77.7055,40315.0
2020-03-20 12:10:00,86.51,86.51,86.5,86.51,77185.0,77.7055,77.7055,77.6965,77.7055,77185.0
2020-03-20 12:15:00,86.51,86.53,86.51,86.53,199678.0,77.7055,77.7235,77.7055,77.7235,199678.0
2020-03-20 12:20:00,86.53,86.54,86.52,86.54,97724.0,77.7235,77.7325,77.7145,77.7325,97724.0
2020-03-20 12:25:00,86.54,86.54,86.53,86.54,45067.0,77.7325,77.7325,77.7235,77.7325,45067.0
2020-03-20 12:30:00,86.54,86.59,86.53,86.58,112478.0,77.7325,77.7774,77.7235,77.7684,112478.0
2020-03-20 12:35:00,86.58,86.59,86.57,86.59,23452.0,77.7684,77.7774,77.7594,77.7774,23452.0
2020-03-20 12:40:00,86.58,86.59,86.57,86.58,24316.0,77.7684,77.7774,77.7594,77.7684,24316.0
2020-03-20 12:45:00,86.57,86.58,86.55,86.56,160614.0,77.7594,77.7684,77.7415,77.7504,160614.0
2020-03-20 12:50:00,86.56,86.59,86.56,86.59,294075.0,77.7504,77.7774,77.7504,77.7774,294075.0
2020-03-20 12:55:00,86.59,86.59,86.58,86.59,26734.0,77.7774,77.7774,77.7684,77.7774,26734.0
2020-03-20 13:00:00,86.59,86.59,86.58,86.59,28915.0,77.7774,77.7774,77.7684,77.7774,28915.0
2020-03-20 13:05:00,86.59,86.6,86.58,86.59,36474.0,77.7774,77.7864,77.7684,77.7774,36474.0
2020-03-20 13:10:00,86.59,86.61,86.59,86.6,56916.0,77.7774,77.7953,77.7774,77.7864,56916.0
2020-03-20 13:15:00,86.61,86.61,86.6,86.61,311879.0,77.7953,77.7953,77.7864,77.7953,311879.0
2020-03-20 13:20:00,86.61,86.63,86.57,86.57,156258.0,77.7953,77.8133,77.7594,77.7594,156258.0
2020-03-20 13:25:00,86.57,86.58,86.56,86.56,57015.0,77.7594,77.7684,77.7504,77.7504,57015.0
2020-03-20 13:30:00,86.56,86.57,86.56,86.56,49197.0,77.7504,77.7594,77.7504,77.7504,49197.0
2020-03-20 13:35:00,86.56,86.57,86.56,86.57,21327.0,77.7504,77.7594,77.7504,77.7594,21327.0
2020-03-20 13:40:00,86.56,86.58,86.56,86.57,163655.0,77.7504,77.7684,77.7504,77.7594,163655.0
2020-03-20 13:45:00,86.58,86.58,86.57,86.58,105788.0,77.7684,77.7684,77.7594,77.7684,105788.0
2020-03-20 13:50:00,86.58,86.58,86.56,86.56,47655.0,77.7684,77.7684,77.7504,77.7504,47655.0
2020-03-20 13:55:00,86.57,86.57,86.56,86.57,43425.0,77.7594,77.7594,77.7504,77.7594,43425.0
2020-03-20 14:00:00,86.56,86.57,86.56,86.56,24343.0,77.7504,77.7594,77.7504,77.7504,24343.0
2020-03-20 14:05:00,86.56,86.57,86.56,86.56,42634.0,77.7504,77.7594,77.7504,77.7504,42634.0
2020-03-20 14:10:00,86.56,86.57,86.55,86.55,39096.0,77.7504,77.7594,77.7415,77.7415,39096.0
2020-03-20 14:15:00,86.56,86.56,86.55,86.56,121752.0,77.7504,77.7504,77.7415,77.7504,121752.0
2020-03-20 14:20:00,86.56,86.56,86.55,86.56,159355.0,77.7504,77.7504,77.7415,77.7504,159355.0
2020-03-20 14:25:00,86.56,86.58,86.55,86.57,133998.0,77.7504,77.7684,77.7415,77.7594,133998.0
2020-03-20 14:30:00,86.58,86.58,86.55,86.56,180202.0,77.7684,77.7684,77.7415,77.7504,180202.0
2020-03-20 14:35:00,86.57,86.57,86.55,86.56,120213.0,77.7594,77.7594,77.7415,77.7504,120213.0
2020-03-20 14:40:00,86.56,86.56,86.54,86.55,154357.0,77.7504,77.7504,77.7325,77.7415,154357.0
2020-03-20 14:45:00,86.55,86.55,86.53,86.53,105728.0,77.7415,77.7415,77.7235,77.7235,105728.0
2020-03-20 14:50:00,86.53,86.54,86.51,86.52,188675.0,77.7235,77.7325,77.7055,77.7145,188675.0
2020-03-20 14:55:00,86.51,86.52,86.5,86.5,69766.0,77.7055,77.7145,77.6965,77.6965,69766.0
2020-03-20 15:00:00,86.5,86.53,86.5,86.53,97768.0,77.6965,77.7235,77.6965,77.7235,97768.0
2020-03-20 15:05:00,86.53,86.54,86.51,86.53,144635.0,77.7235,77.7325,77.7055,77.7235,144635.0
2020-03-20 15:10:00,86.53,86.54,86.53,86.54,33029.0,77.7235,77.7325,77.7235,77.7325,33029.0
2020-03-20 15:15:00,86.54,86.54,86.53,86.53,59420.0,77.7325,77.7325,77.7235,77.7235,59420.0
2020-03-20 15:20:00,86.54,86.54,86.51,86.52,95312.0,77.7325,77.7325,77.7055,77.7145,95312.0
2020-03-20 15:25:00,86.52,86.54,86.51,86.51,320805.0,77.7145,77.7325,77.7055,77.7055,320805.0
2020-03-20 15:30:00,86.51,86.54,86.5,86.53,292781.0,77.7055,77.7325,77.6965,77.7235,292781.0
2020-03-20 15:35:00,86.53,86.63,86.53,86.56,1766445.0,77.7235,77.8133,77.7235,77.7504,1766445.0
2020-03-20 15:40:00,86.56,86.59,86.56,86.58,179356.0,77.7504,77.7774,77.7504,77.7684,179356.0
2020-03-20 15:45:00,86.57,86.58,86.56,86.58,127442.0,77.7594,77.7684,77.7504,77.7684,127442.0
2020-03-20 15:50:00,86.58,86.58,86.56,86.57,140425.0,77.7684,77.7684,77.7504,77.7594,140425.0
2020-03-20 15:55:00,86.58,86.58,86.52,86.53,220351.0,77.7684,77.7684,77.7145,77.7235,220351.0
2020-03-23 09:30:00,86.71,86.71,86.56,86.59,166706.0,77.8852,77.8852,77.7504,77.7774,166706.0
2020-03-23 09:35:00,86.6,86.63,86.59,86.62,107874.0,77.7864,77.8133,77.7774,77.8043,107874.0
2020-03-23 09:40:00,86.62,86.69,86.6,86.67,112380.0,77.8043,77.8672,77.7864,77.8492,112380.0
2020-03-23 09:45:00,86.67,86.68,86.63,86.63,100477.0,77.8492,77.8582,77.8133,77.8133,100477.0
2020-03-23 09:50:00,86.63,86.67,86.62,86.65,1125988.0,77.8133,77.8492,77.8043,77.8313,1125988.0
2020-03-23 09:55:00,86.65,86.65,86.64,86.64,49681.0,77.8313,77.8313,77.8223,77.8223,49681.0
2020-03-23 10:00:00,86.64,86.65,86.6,86.63,69312.0,77.8223,77.8313,77.7864,77.8133,69312.0
2020-03-23 10:05:00,86.63,86.65,86.63,86.65,74461.0,77.8133,77.8313,77.8133,77.8313,74461.0
2020-03-23 10:10:00,86.65,86.67,86.64,86.67,94986.0,77.8313,77.8492,77.8223,77.8492,94986.0
2020-03-23 10:15:00,86.67,86.67,86.65,86.66,116008.0,77.8492,77.8492,77.8313,77.8403,116008.0
2020-03-23 10:20:00,86.67,86.67,86.65,86.65,34776.0,77.8492,77.8492,77.8313,77.8313,34776.0
2020-03-23 10:25:00,86.65,86.67,86.64,86.66,128537.0,77.8313,77.8492,77.8223,77.8403,128537.0
2020-03-23 10:30:00,86.66,86.67,86.65,86.67,66457.0,77.8403,77.8492,77.8313,77.8492,66457.0
2020-03-23 10:35:00,86.67,86.67,86.66,86.66,160691.0,77.8492,77.8492,77.8403,77.8403,160691.0
2020-03-23 10:40:00,86.66,86.68,86.66,86.67,51339.0,77.8403,77.8582,77.8403,77.8492,51339.0
2020-03-23 10:45:00,86.66,86.68,86.66,86.67,63220.0,77.8403,77.8582,77.8403,77.8492,63220.0
2020-03-23 10:50:00,86.66,86.67,86.65,86.65,96664.0,77.8403,77.8492,77.8313,77.8313,96664.0
2020-03-23 10:55:00,86.64,86.65,86.63,86.65,105283.0,77.8223,77.8313,77.8133,77.8313,105283.0
2020-03-23 11:00:00,86.65,86.66,86.63,86.64,56817.0,77.8313,77.8403,77.8133,77.8223,56817.0
2020-03-23 11:05:00,86.64,86.66,86.64,86.64,37211.0,77.8223,77.8403,77.8223,77.8223,37211.0
2020-03-23 11:10:00,86.65,86.65,86.63,86.64,51813.0,77.8313,77.8313,77.8133,77.8223,51813.0
2020-03-23 11:15:00,86.63,86.65,86.62,86.65,87482.0,77.8133,77.8313,77.8043,77.8313,87482.0
2020-03-23 11:20:00,86.65,86.66,86.63,86.63,74783.0,77.8313,77.8403,77.8133,77.8133,74783.0
2020-03-23 11:25:00,86.63,86.65,86.63,86.64,52096.0,77.8133,77.8313,77.8133,77.8223,52096.0
2020-03-23 11:30:00,86.64,86.66,86.63,86.64,102585.0,77.8223,77.8403,77.8133,77.8223,102585.0
2020-03-23 11:35:00,86.65,86.65,86.63,86.64,46739.0,77.8313,77.8313,77.8133,77.8223,46739.0
2020-03-23 11:40:00,86.64,86.65,86.63,86.64,93036.0,77.8223,77.8313,77.8133,77.8223,93036.0
2020-03-23 11:45:00,86.65,86.66,86.64,86.66,81635.0,77.8313,77.8403,77.8223,77.8403,81635.0
2020-03-23 11:50:00,86.66,86.68,86.65,86.68,78716.0,77.8403,77.8582,77.8313,77.8582,78716.0
2020-03-23 11:55:00,86.68,86.68,86.66,86.67,36159.0,77.8582,77.8582,77.8403,77.8492,36159.0
2020-03-23 12:00:00,86.67,86.68,86.65,86.67,69158.0,77.8492,77.8582,77.8313,77.8492,69158.0
2020-03-23 12:05:00,86.67,86.67,86.65,86.65,32376.0,77.8492,77.8492,77.8313,77.8313,32376.0
2020-03-23 12:10:00,86.65,86.66,86.64,86.64,73754.0,77.8313,77.8403,77.8223,77.8223,73754.0
2020-03-23 12:15:00,86.64,86.67,86.64,86.67,47938.0,77.8223,77.8492,77.8223,77.8492,47938.0
2020-03-23 12:20:00,86.67,86.67,86.66,86.67,64145.0,77.8492,77.8492,77.8403,77.8492,64145.0
2020-03-23 12:25:00,86.67,86.67,86.64,86.65,53320.0,77.8492,77.8492,77.8223,77.8313,53320.0
2020-03-23 12:30:00,86.65,86.66,86.64,86.64,69856.0,77.8313,77.8403,77.8223,77.8223,69856.0
2020-03-23 12:35:00,86.64,86.68,86.63,86.67,298166.0,77.8223,77.8582,77.8133,77.8492,298166.0
2020-03-23 12:40:00,86.66,86.71,86.66,86.7,213115.0,77.8403,77.8852,77.8403,77.8762,213115.0
2020-03-23 12:45:00,86.7,86.73,86.69,86.7,104728.0,77.8762,77.9031,77.8672,77.8762,104728.0
2020-03-23 12:50:00,86.7,86.73,86.69,86.72,109069.0,77.8762,77.9031,77.8672,77.8941,109069.0
2020-03-23 12:55:00,86.71,86.73,86.7,86.7,132955.0,77.8852,77.9031,77.8762,77.8762,132955.0
2020-03-23 13:00:00,86.7,86.72,86.7,86.71,75891.0,77.8762,77.8941,77.8762,77.8852,75891.0
2020-03-23 13:05:00,86.71,86.72,86.7,86.7,403147.0,77.8852,77.8941,77.8762,77.8762,403147.0
2020-03-23 13:10:00,86.7,86.71,86.7,86.7,53750.0,77.8762,77.8852,77.8762,77.8762,53750.0
2020-03-23 13:15:00,86.7,86.71,86.7,86.7,53819.0,77.8762,77.8852,77.8762,77.8762,53819.0
2020-03-23 13:20:00,86.7,86.71,86.7,86.7,79922.0,77.8762,77.8852,77.8762,77.8762,79922.0
2020-03-23 13:25:00,86.7,86.71,86.7,86.7,34240.0,77.8762,77.8852,77.8762,77.8762,34240.0
2020-03-23 13:30:00,86.7,86.71,86.7,86.7,30198.0,77.8762,77.8852,77.8762,77.8762,30198.0
2020-03-23 13:35:00,86.7,86.71,86.69,86.7,36743.0,77.8762,77.8852,77.8672,77.8762,36743.0
2020-03-23 13:40:00,86.69,86.7,86.67,86.67,97443.0,77.8672,77.8762,77.8492,77.8492,97443.0
2020-03-23 13:45:00,86.68,86.69,86.63,86.68,150435.0,77.8582,77.8672,77.8133,77.8582,150435.0
2020-03-23 13:50:00,86.68,86.69,86.67,86.68,36939.0,77.8582,77.8672,77.8492,77.8582,36939.0
2020-03-23 13:55:00,86.68,86.68,86.66,86.66,62170.0,77.8582,77.8582,77.8403,77.8403,62170.0
2020-03-23 14:00:00,86.66,86.67,86.64,86.65,120044.0,77.8403,77.8492,77.8223,77.8313,120044.0
2020-03-23 14:05:00,86.65,86.66,86.65,86.66,42032.0,77.8313,77.8403,77.8313,77.8403,42032.0
2020-03-23 14:10:00,86.66,86.66,86.65,86.66,57702.0,77.8403,77.8403,77.8313,77.8403,57702.0
2020-03-23 14:15:00,86.66,86.66,86.64,86.64,88159.0,77.8403,77.8403,77.8223,77.8223,88159.0
2020-03-23 14:20:00,86.65,86.65,86.61,86.61,62948.0,77.8313,77.8313,77.7953,77.7953,62948.0
2020-03-23 14:25:00,86.62,86.62,86.61,86.62,44434.0,77.8043,77.8043,77.7953,77.8043,44434.0
2020-03-23 14:30:00,86.61,86.62,86.59,86.61,98672.0,77.7953,77.8043,77.7774,77.7953,98672.0
2020-03-23 14:35:00,86.61,86.63,86.6,86.62,148983.0,77.7953,77.8133,77.7864,77.8043,148983.0
2020-03-23 14:40:00,86.63,86.63,86.62,86.62,48614.0,77.8133,77.8133,77.8043,77.8043,48614.0
2020-03-23 14:45:00,86.63,86.63,86.61,86.61,149940.0,77.8133,77.8133,77.7953,77.7953,149940.0
2020-03-23 14:50:00,86.62,86.63,86.61,86.62,88582.0,77.8043,77.8133,77.7953,77.8043,88582.0
2020-03-23 14:55:00,86.62,86.64,86.62,86.63,104466.0,77.8043,77.8223,77.8043,77.8133,104466.0
2020-03-23 15:00:00,86.64,86.65,86.63,86.64,209505.0,77.8223,77.8313,77.8133,77.8223,209505.0
2020-03-23 15:05:00,86.65,86.65,86.64,86.64,94465.0,77.8313,77.8313,77.8223,77.8223,94465.0
2020-03-23 15:10:00,86.65,86.65,86.64,86.65,87519.0,77.8313,77.8313,77.8223,77.8313,87519.0
2020-03-23 15:15:00,86.65,86.66,86.64,86.66,109902.0,77.8313,77.8403,77.8223,77.8403,109902.0
2020-03-23 15:20:00,86.65,86.66,86.61,86.64,196923.0,77.8313,77.8403,77.7953,77.8223,196923.0
2020-03-23 15:25:00,86.65,86.65,86.6,86.62,67462.0,77.8313,77.8313,77.7864,77.8043,67462.0
2020-03-23 15:30:00,86.62,86.63,86.61,86.61,46134.0,77.8043,77.8133,77.7953,77.7953,46134.0
2020-03-23 15:35:00,86.62,86.63,86.61,86.62,143319.0,77.8043,77.8133,77.7953,77.8043,143319.0
2020-03-23 15:40:00,86.62,86.63,86.61,86.61,258751.0,77.8043,77.8133,77.7953,77.7953,258751.0
2020-03-23 15:45:00,86.62,86.63,86.61,86.63,92020.0,77.8043,77.8133,77.7953,77.8133,92020.0
2020-03-23 15:50:00,86.63,86.63,86.62,86.62,151566.0,77.8133,77.8133,77.8043,77.8043,151566.0
2020-03-23 15:55:00,86.62,86.63,86.6,86.6,141192.0,77.8043,77.8133,77.7864,77.7864,141192.0
2020-03-24 09:30:00,86.51,86.54,86.48,86.5,125263.0,77.7055,77.7325,77.6786,77.6965,125263.0
2020-03-24 09:35:00,86.5,86.52,86.49,86.51,152607.0,77.6965,77.7145,77.6876,77.7055,152607.0
2020-03-24 09:40:00,86.51,86.54,86.51,86.54,97543.0,77.7055,77.7325,77.7055,77.7325,97543.0
2020-03-24 09:45:00,86.54,86.54,86.51,86.53,20416.0,77.7325,77.7325,77.7055,77.7235,20416.0
2020-03-24 09:50:00,86.53,86.54,86.52,86.53,23837.0,77.7235,77.7325,77.7145,77.7235,23837.0
2020-03-24 09:55:00,86.53,86.54,86.53,86.53,26615.0,77.7235,77.7325,77.7235,77.7235,26615.0
2020-03-24 10:00:00,86.53,86.55,86.53,86.55,41798.0,77.7235,77.7415,77.7235,77.7415,41798.0
2020-03-24 10:05:00,86.55,86.55,86.54,86.54,28023.0,77.7415,77.7415,77.7325,77.7325,28023.0
2020-03-24 10:10:00,86.54,86.55,86.53,86.54,25055.0,77.7325,77.7415,77.7235,77.7325,25055.0
2020-03-24 10:15:00,86.55,86.55,86.53,86.54,74166.0,77.7415,77.7415,77.7235,77.7325,74166.0
2020-03-24 10:20:00,86.54,86.55,86.53,86.54,84720.0,77.7325,77.7415,77.7235,77.7325,84720.0
2020-03-24 10:25:00,86.55,86.55,86.53,86.55,180665.0,77.7415,77.7415,77.7235,77.7415,180665.0
2020-03-24 10:30:00,86.55,86.56,86.54,86.55,58767.0,77.7415,77.7504,77.7325,77.7415,58767.0
2020-03-24 10:35:00,86.55,86.56,86.53,86.54,1187713.0,77.7415,77.7504,77.7235,77.7325,1187713.0
2020-03-24 10:40:00,86.53,86.56,86.53,86.55,116080.0,77.7235,77.7504,77.7235,77.7415,116080.0
2020-03-24 10:45:00,86.55,86.57,86.55,86.55,90835.0,77.7415,77.7594,77.7415,77.7415,90835.0
2020-03-24 10:50:00,86.55,86.56,86.54,86.55,31659.0,77.7415,77.7504,77.7325,77.7415,31659.0
2020-03-24 10:55:00,86.55,86.56,86.54,86.55,80045.0,77.7415,77.7504,77.7325,77.7415,80045.0
2020-03-24 11:00:00,86.55,86.56,86.54,86.55,41244.0,77.7415,77.7504,77.7325,77.7415,41244.0
2020-03-24 11:05:00,86.55,86.55,86.53,86.54,121758.0,77.7415,77.7415,77.7235,77.7325,121758.0
2020-03-24 11:10:00,86.54,86.54,86.53,86.53,16167.0,77.7325,77.7325,77.7235,77.7235,16167.0
2020-03-24 11:15:00,86.53,86.54,86.51,86.52,40106.0,77.7235,77.7325,77.7055,77.7145,40106.0
2020-03-24 11:20:00,86.52,86.52,86.5,86.51,25589.0,77.7145,77.7145,77.6965,77.7055,25589.0
2020-03-24 11:25:00,86.5,86.51,86.5,86.5,42967.0,77.6965,77.7055,77.6965,77.6965,42967.0
2020-03-24 11:30:00,86.5,86.51,86.48,86.48,331404.0,77.6965,77.7055,77.6786,77.6786,331404.0
2020-03-24 11:35:00,86.49,86.49,86.48,86.48,33015.0,77.6876,77.6876,77.6786,77.6786,33015.0
2020-03-24 11:40:00,86.48,86.49,86.48,86.48,35763.0,77.6786,77.6876,77.6786,77.6786,35763.0
2020-03-24 11:45:00,86.48,86.49,86.48,86.49,45593.0,77.6786,77.6876,77.6786,77.6876,45593.0
2020-03-24 11:50:00,86.48,86.51,86.48,86.5,31698.0,77.6786,77.7055,77.6786,77.6965,31698.0
2020-03-24 11:55:00,86.5,86.5,86.48,86.48,189187.0,77.6965,77.6965,77.6786,77.6786,189187.0
2020-03-24 12:00:00,86.49,86.5,86.48,86.5,35203.0,77.6876,77.6965,77.6786,77.6965,35203.0
2020-03-24 12:05:00,86.5,86.5,86.49,86.5,31829.0,77.6965,77.6965,77.6876,77.6965,31829.0
2020-03-24 12:10:00,86.49,86.5,86.49,86.5,28398.0,77.6876,77.6965,77.6876,77.6965,28398.0
2020-03-24 12:15:00,86.49,86.5,86.49,86.5,16807.0,77.6876,77.6965,77.6876,77.6965,16807.0
2020-03-24 12:20:00,86.5,86.51,86.49,86.51,31166.0,77.6965,77.7055,77.6876,77.7055,31166.0
2020-03-24 12:25:00,86.51,86.53,86.49,86.51,177938.0,77.7055,77.7235,77.6876,77.7055,177938.0
2020-03-24 12:30:00,86.52,86.52,86.49,86.5,71196.0,77.7145,77.7145,77.6876,77.6965,71196.0
2020-03-24 12:35:00,86.49,86.51,86.49,86.51,43756.0,77.6876,77.7055,77.6876,77.7055,43756.0
2020-03-24 12:40:00,86.51,86.51,86.5,86.51,22258.0,77.7055,77.7055,77.6965,77.7055,22258.0
2020-03-24 12:45:00,86.51,86.51,86.48,86.49,66257.0,77.7055,77.7055,77.6786,77.6876,66257.0
2020-03-24 12:50:00,86.49,86.5,86.48,86.5,44441.0,77.6876,77.6965,77.6786,77.6965,44441.0
2020-03-24 12:55:00,86.5,86.53,86.49,86.51,1716518.0,77.6965,77.7235,77.6876,77.7055,1716518.0
2020-03-24 13:00:00,86.51,86.53,86.5,86.51,61185.0,77.7055,77.7235,77.6965,77.7055,61185.0
2020-03-24 13:05:00,86.52,86.53,86.51,86.53,42889.0,77.7145,77.7235,77.7055,77.7235,42889.0
2020-03-24 13:10:00,86.52,86.53,86.52,86.53,36604.0,77.7145,77.7235,77.7145,77.7235,36604.0
2020-03-24 13:15:00,86.52,86.53,86.52,86.53,13334.0,77.7145,77.7235,77.7145,77.7235,13334.0
2020-03-24 13:20:00,86.52,86.53,86.52,86.53,29219.0,77.7145,77.7235,77.7145,77.7235,29219.0
2020-03-24 13:25:00,86.53,86.53,86.51,86.51,246598.0,77.7235,77.7235,77.7055,77.7055,246598.0
2020-03-24 13:30:00,86.52,86.52,86.51,86.51,25195.0,77.7145,77.7145,77.7055,77.7055,25195.0
2020-03-24 13:35:00,86.51,86.52,86.51,86.51,34903.0,77.7055,77.7145,77.7055,77.7055,34903.0
2020-03-24 13:40:00,86.51,86.52,86.51,86.51,22109.0,77.7055,77.7145,77.7055,77.7055,22109.0
2020-03-24 13:45:00,86.51,86.52,86.5,86.5,76597.0,77.7055,77.7145,77.6965,77.6965,76597.0
2020-03-24 13:50:00,86.51,86.52,86.5,86.51,117072.0,77.7055,77.7145,77.6965,77.7055,117072.0
2020-03-24 13:55:00,86.52,86.54,86.51,86.51,108449.0,77.7145,77.7325,77.7055,77.7055,108449.0
2020-03-24 14:00:00,86.52,86.52,86.49,86.49,52084.0,77.7145,77.7145,77.6876,77.6876,52084.0
2020-03-24 14:05:00,86.49,86.5,86.49,86.49,22431.0,77.6876,77.6965,77.6876,77.6876,22431.0
2020-03-24 14:10:00,86.49,86.5,86.49,86.5,27852.0,77.6876,77.6965,77.6876,77.6965,27852.0
2020-03-24 14:15:00,86.5,86.51,86.49,86.5,46037.0,77.6965,77.7055,77.6876,77.6965,46037.0
2020-03-24 14:20:00,86.5,86.51,86.5,86.51,46951.0,77.6965,77.7055,77.6965,77.7055,46951.0
2020-03-24 14:25:00,86.5,86.51,86.49,86.5,31377.0,77.6965,77.7055,77.6876,77.6965,31377.0
2020-03-24 14:30:00,86.51,86.51,86.5,86.51,42629.0,77.7055,77.7055,77.6965,77.7055,42629.0
2020-03-24 14:35:00,86.5,86.51,86.5,86.51,42190.0,77.6965,77.7055,77.6965,77.7055,42190.0
2020-03-24 14:40:00,86.51,86.52,86.5,86.52,44884.0,77.7055,77.7145,77.6965,77.7145,44884.0
2020-03-24 14:45:00,86.52,86.53,86.51,86.52,100738.0,77.7145,77.7235,77.7055,77.7145,100738.0
2020-03-24 14:50:00,86.53,86.53,86.52,86.53,53014.0,77.7235,77.7235,77.7145,77.7235,53014.0
2020-03-24 14:55:00,86.53,86.54,86.51,86.54,49667.0,77.7235,77.7325,77.7055,77.7325,49667.0
2020-03-24 15:00:00,86.54,86.54,86.5,86.5,66707.0,77.7325,77.7325,77.6965,77.6965,66707.0
2020-03-24 15:05:00,86.5,86.51,86.5,86.5,82344.0,77.6965,77.7055,77.6965,77.6965,82344.0
2020-03-24 15:10:00,86.51,86.51,86.5,86.5,43137.0,77.7055,77.7055,77.6965,77.6965,43137.0
2020-03-24 15:15:00,86.5,86.51,86.5,86.5,36707.0,77.6965,77.7055,77.6965,77.6965,36707.0
2020-03-24 15:20:00,86.51,86.51,86.5,86.51,40137.0,77.7055,77.7055,77.6965,77.7055,40137.0
2020-03-24 15:25:00,86.51,86.51,86.5,86.51,35320.0,77.7055,77.7055,77.6965,77.7055,35320.0
2020-03-24 15:30:00,86.51,86.51,86.5,86.5,58804.0,77.7055,77.7055,77.6965,77.6965,58804.0
2020-03-24 15:35:00,86.51,86.52,86.5,86.51,79432.0,77.7055,77.7145,77.6965,77.7055,79432.0
2020-03-24 15:40:00,86.51,86.52,86.5,86.5,55471.0,77.7055,77.7145,77.6965,77.6965,55471.0
2020-03-24 15:45:00,86.51,86.52,86.5,86.5,103858.0,77.7055,77.7145,77.6965,77.6965,103858.0
2020-03-24 15:50:00,86.5,86.51,86.49,86.51,70154.0,77.6965,77.7055,77.6876,77.7055,70154.0
2020-03-24 15:55:00,86.5,86.51,86.49,86.49,151813.0,77.6965,77.7055,77.6876,77.6876,151813.0
2020-03-25 09:30:00,86.49,86.5,86.49,86.5,68321.0,77.6876,77.6965,77.6876,77.6965,68321.0
2020-03-25 09:35:00,86.5,86.53,86.49,86.53,25568.0,77.6965,77.7235,77.6876,77.7235,25568.0
2020-03-25 09:40:00,86.53,86.54,86.51,86.53,113839.0,77.7235,77.7325,77.7055,77.7235,113839.0
2020-03-25 09:45:00,86.54,86.54,86.52,86.52,21130.0,77.7325,77.7325,77.7145,77.7145,21130.0
2020-03-25 09:50:00,86.53,86.55,86.52,86.54,79698.0,77.7235,77.7415,77.7145,77.7325,79698.0
2020-03-25 09:55:00,86.54,86.54,86.53,86.53,28439.0,77.7325,77.7325,77.7235,77.7235,28439.0
2020-03-25 10:00:00,86.53,86.55,86.53,86.54,58985.0,77.7235,77.7415,77.7235,77.7325,58985.0
2020-03-25 10:05:00,86.55,86.56,86.54,86.56,62574.0,77.7415,77.7504,77.7325,77.7504,62574.0
2020-03-25 10:10:00,86.56,86.56,86.55,86.55,22284.0,77.7504,77.7504,77.7415,77.7415,22284.0
2020-03-25 10:15:00,86.56,86.56,86.54,86.56,152158.0,77.7504,77.7504,77.7325,77.7504,152158.0
2020-03-25 10:20:00,86.55,86.56,86.55,86.56,16526.0,77.7415,77.7504,77.7415,77.7504,16526.0
2020-03-25 10:25:00,86.55,86.56,86.55,86.55,45300.0,77.7415,77.7504,77.7415,77.7415,45300.0
2020-03-25 10:30:00,86.55,86.56,86.55,86.55,18199.0,77.7415,77.7504,77.7415,77.7415,18199.0
2020-03-25 10:35:00,86.56,86.56,86.55,86.55,14692.0,77.7504,77.7504,77.7415,77.7415,14692.0
2020-03-25 10:40:00,86.55,86.56,86.55,86.56,5425.0,77.7415,77.7504,77.7415,77.7504,5425.0
2020-03-25 10:45:00,86.56,86.57,86.55,86.56,190673.0,77.7504,77.7594,77.7415,77.7504,190673.0
2020-03-25 10:50:00,86.56,86.58,86.56,86.58,30405.0,77.7504,77.7684,77.7504,77.7684,30405.0
2020-03-25 10:55:00,86.58,86.58,86.57,86.57,8532.0,77.7684,77.7684,77.7594,77.7594,8532.0
2020-03-25 11:00:00,86.57,86.58,86.57,86.58,89176.0,77.7594,77.7684,77.7594,77.7684,89176.0
2020-03-25 11:05:00,86.58,86.58,86.57,86.58,18195.0,77.7684,77.7684,77.7594,77.7684,18195.0
2020-03-25 11:10:00,86.58,86.58,86.57,86.58,18590.0,77.7684,77.7684,77.7594,77.7684,18590.0
2020-03-25 11:15:00,86.58,86.58,86.57,86.57,21438.0,77.7684,77.7684,77.7594,77.7594,21438.0
2020-03-25 11:20:00,86.58,86.58,86.57,86.58,37877.0,77.7684,77.7684,77.7594,77.7684,37877.0
2020-03-25 11:25:00,86.58,86.58,86.57,86.57,17143.0,77.7684,77.7684,77.7594,77.7594,17143.0
2020-03-25 11:30:00,86.57,86.58,86.57,86.57,14037.0,77.7594,77.7684,77.7594,77.7594,14037.0
2020-03-25 11:35:00,86.58,86.58,86.57,86.58,21935.0,77.7684,77.7684,77.7594,77.7684,21935.0
2020-03-25 11:40:00,86.58,86.58,86.57,86.57,39402.0,77.7684,77.7684,77.7594,77.7594,39402.0
2020-03-25 11:45:00,86.58,86.58,86.57,86.58,30638.0,77.7684,77.7684,77.7594,77.7684,30638.0
2020-03-25 11:50:00,86.58,86.58,86.56,86.56,18424.0,77.7684,77.7684,77.7504,77.7504,18424.0
2020-03-25 11:55:00,86.56,86.57,86.56,86.56,281052.0,77.7504,77.7594,77.7504,77.7504,281052.0
2020-03-25 12:00:00,86.56,86.57,86.56,86.57,29536.0,77.7504,77.7594,77.7504,77.7594,29536.0
2020-03-25 12:05:00,86.57,86.57,86.56,86.56,83424.0,77.7594,77.7594,77.7504,77.7504,83424.0
2020-03-25 12:10:00,86.56,86.57,86.55,86.56,30019.0,77.7504,77.7594,77.7415,77.7504,30019.0
2020-03-25 12:15:00,86.55,86.55,86.54,86.54,26613.0,77.7415,77.7415,77.7325,77.7325,26613.0
2020-03-25 12:20:00,86.55,86.55,86.54,86.55,29103.0,77.7415,77.7415,77.7325,77.7415,29103.0
2020-03-25 12:25:00,86.55,86.55,86.54,86.54,54422.0,77.7415,77.7415,77.7325,77.7325,54422.0
2020-03-25 12:30:00,86.54,86.56,86.53,86.56,202814.0,77.7325,77.7504,77.7235,77.7504,202814.0
2020-03-25 12:35:00,86.56,86.56,86.55,86.55,21274.0,77.7504,77.7504,77.7415,77.7415,21274.0
2020-03-25 12:40:00,86.55,86.56,86.55,86.55,54504.0,77.7415,77.7504,77.7415,77.7415,54504.0
2020-03-25 12:45:00,86.55,86.56,86.55,86.55,137821.0,77.7415,77.7504,77.7415,77.7415,137821.0
2020-03-25 12:50:00,86.55,86.56,86.55,86.56,40036.0,77.7415,77.7504,77.7415,77.7504,40036.0
2020-03-25 12:55:00,86.56,86.57,86.55,86.56,106676.0,77.7504,77.7594,77.7415,77.7504,106676.0
2020-03-25 13:00:00,86.56,86.58,86.56,86.58,26670.0,77.7504,77.7684,77.7504,77.7684,26670.0
2020-03-25 13:05:00,86.58,86.59,86.57,86.59,117730.0,77.7684,77.7774,77.7594,77.7774,117730.0
2020-03-25 13:10:00,86.58,86.6,86.58,86.59,108869.0,77.7684,77.7864,77.7684,77.7774,108869.0
2020-03-25 13:15:00,86.6,86.6,86.59,86.59,40491.0,77.7864,77.7864,77.7774,77.7774,40491.0
2020-03-25 13:20:00,86.59,86.6,86.59,86.59,25463.0,77.7774,77.7864,77.7774,77.7774,25463.0
2020-03-25 13:25:00,86.59,86.61,86.59,86.61,260023.0,77.7774,77.7953,77.7774,77.7953,260023.0
2020-03-25 13:30:00,86.6,86.61,86.58,86.61,39931.0,77.7864,77.7953,77.7684,77.7953,39931.0
2020-03-25 13:35:00,86.61,86.61,86.6,86.61,26742.0,77.7953,77.7953,77.7864,77.7953,26742.0
2020-03-25 13:40:00,86.61,86.61,86.59,86.59,26672.0,77.7953,77.7953,77.7774,77.7774,26672.0
2020-03-25 13:45:00,86.6,86.6,86.59,86.6,77073.0,77.7864,77.7864,77.7774,77.7864,77073.0
2020-03-25 13:50:00,86.59,86.6,86.58,86.59,49256.0,77.7774,77.7864,77.7684,77.7774,49256.0
2020-03-25 13:55:00,86.59,86.6,86.58,86.59,50827.0,77.7774,77.7864,77.7684,77.7774,50827.0
2020-03-25 14:00:00,86.59,86.61,86.58,86.61,120985.0,77.7774,77.7953,77.7684,77.7953,120985.0
2020-03-25 14:05:00,86.62,86.63,86.6,86.63,93278.0,77.8043,77.8133,77.7864,77.8133,93278.0
2020-03-25 14:10:00,86.63,86.63,86.62,86.62,39705.0,77.8133,77.8133,77.8043,77.8043,39705.0
2020-03-25 14:15:00,86.63,86.63,86.61,86.61,335229.0,77.8133,77.8133,77.7953,77.7953,335229.0
2020-03-25 14:20:00,86.62,86.62,86.61,86.61,43759.0,77.8043,77.8043,77.7953,77.7953,43759.0
2020-03-25 14:25:00,86.61,86.62,86.59,86.61,48646.0,77.7953,77.8043,77.7774,77.7953,48646.0
2020-03-25 14:30:00,86.61,86.62,86.6,86.6,39513.0,77.7953,77.8043,77.7864,77.7864,39513.0
2020-03-25 14:35:00,86.61,86.62,86.6,86.62,41424.0,77.7953,77.8043,77.7864,77.8043,41424.0
2020-03-25 14:40:00,86.62,86.62,86.61,86.62,21606.0,77.8043,77.8043,77.7953,77.8043,21606.0
2020-03-25 14:45:00,86.61,86.62,86.6,86.6,43981.0,77.7953,77.8043,77.7864,77.7864,43981.0
2020-03-25 14:50:00,86.6,86.61,86.58,86.58,33714.0,77.7864,77.7953,77.7684,77.7684,33714.0
2020-03-25 14:55:00,86.58,86.59,86.58,86.59,36336.0,77.7684,77.7774,77.7684,77.7774,36336.0
2020-03-25 15:00:00,86.58,86.6,86.58,86.59,138985.0,77.7684,77.7864,77.7684,77.7774,138985.0
2020-03-25 15:05:00,86.59,86.6,86.58,86.59,253883.0,77.7774,77.7864,77.7684,77.7774,253883.0
2020-03-25 15:10:00,86.59,86.6,86.59,86.59,79095.0,77.7774,77.7864,77.7774,77.7774,79095.0
2020-03-25 15:15:00,86.59,86.61,86.59,86.59,177279.0,77.7774,77.7953,77.7774,77.7774,177279.0
2020-03-25 15:20:00,86.59,86.6,86.58,86.59,38215.0,77.7774,77.7864,77.7684,77.7774,38215.0
2020-03-25 15:25:00,86.58,86.59,86.58,86.59,32273.0,77.7684,77.7774,77.7684,77.7774,32273.0
2020-03-25 15:30:00,86.58,86.6,86.58,86.59,73261.0,77.7684,77.7864,77.7684,77.7774,73261.0
2020-03-25 15:35:00,86.59,86.6,86.59,86.59,140225.0,77.7774,77.7864,77.7774,77.7774,140225.0
2020-03-25 15:40:00,86.59,86.61,86.58,86.61,111433.0,77.7774,77.7953,77.7684,77.7953,111433.0
2020-03-25 15:45:00,86.6,86.61,86.6,86.6,30348.0,77.7864,77.7953,77.7864,77.7864,30348.0
2020-03-25 15:50:00,86.6,86.61,86.6,86.61,124386.0,77.7864,77.7953,77.7864,77.7953,124386.0
2020-03-25 15:55:00,86.6,86.61,86.57,86.57,361337.0,77.7864,77.7953,77.7594,77.7594,361337.0
2020-03-26 09:30:00,86.59,86.61,86.59,86.61,46734.0,77.7774,77.7953,77.7774,77.7953,46734.0
2020-03-26 09:35:00,86.61,86.61,86.6,86.61,28297.0,77.7953,77.7953,77.7864,77.7953,28297.0
2020-03-26 09:40:00,86.6,86.61,86.6,86.61,50473.0,77.7864,77.7953,77.7864,77.7953,50473.0
2020-03-26 09:45:00,86.61,86.62,86.58,86.61,39382.0,77.7953,77.8043,77.7684,77.7953,39382.0
2020-03-26 09:50:00,86.62,86.62,86.61,86.62,18737.0,77.8043,77.8043,77.7953,77.8043,18737.0
2020-03-26 09:55:00,86.61,86.62,86.6,86.62,162185.0,77.7953,77.8043,77.7864,77.8043,162185.0
2020-03-26 10:00:00,86.61,86.62,86.61,86.61,37628.0,77.7953,77.8043,77.7953,77.7953,37628.0
2020-03-26 10:05:00,86.62,86.62,86.6,86.61,46245.0,77.8043,77.8043,77.7864,77.7953,46245.0
2020-03-26 10:10:00,86.6,86.61,86.59,86.59,110716.0,77.7864,77.7953,77.7774,77.7774,110716.0
2020-03-26 10:15:00,86.6,86.62,86.59,86.62,28031.0,77.7864,77.8043,77.7774,77.8043,28031.0
2020-03-26 10:20:00,86.61,86.63,86.61,86.62,55666.0,77.7953,77.8133,77.7953,77.8043,55666.0
2020-03-26 10:25:00,86.63,86.63,86.62,86.63,34366.0,77.8133,77.8133,77.8043,77.8133,34366.0
2020-03-26 10:30:00,86.63,86.63,86.61,86.62,30750.0,77.8133,77.8133,77.7953,77.8043,30750.0
2020-03-26 10:35:00,86.62,86.62,86.61,86.62,30595.0,77.8043,77.8043,77.7953,77.8043,30595.0
2020-03-26 10:40:00,86.62,86.63,86.61,86.63,34431.0,77.8043,77.8133,77.7953,77.8133,34431.0
2020-03-26 10:45:00,86.62,86.63,86.62,86.62,29334.0,77.8043,77.8133,77.8043,77.8043,29334.0
2020-03-26 10:50:00,86.62,86.64,86.62,86.64,19763.0,77.8043,77.8223,77.8043,77.8223,19763.0
2020-03-26 10:55:00,86.63,86.64,86.62,86.62,11702.0,77.8133,77.8223,77.8043,77.8043,11702.0
2020-03-26 11:00:00,86.63,86.64,86.62,86.63,50565.0,77.8133,77.8223,77.8043,77.8133,50565.0
2020-03-26 11:05:00,86.62,86.63,86.61,86.63,59942.0,77.8043,77.8133,77.7953,77.8133,59942.0
2020-03-26 11:10:00,86.63,86.63,86.61,86.62,103766.0,77.8133,77.8133,77.7953,77.8043,103766.0
2020-03-26 11:15:00,86.62,86.62,86.6,86.62,85402.0,77.8043,77.8043,77.7864,77.8043,85402.0
2020-03-26 11:20:00,86.61,86.63,86.6,86.6,36092.0,77.7953,77.8133,77.7864,77.7864,36092.0
2020-03-26 11:25:00,86.61,86.61,86.6,86.61,48270.0,77.7953,77.7953,77.7864,77.7953,48270.0
2020-03-26 11:30:00,86.61,86.62,86.6,86.61,28848.0,77.7953,77.8043,77.7864,77.7953,28848.0
2020-03-26 11:35:00,86.62,86.63,86.61,86.63,55567.0,77.8043,77.8133,77.7953,77.8133,55567.0
2020-03-26 11:40:00,86.63,86.63,86.62,86.63,28218.0,77.8133,77.8133,77.8043,77.8133,28218.0
2020-03-26 11:45:00,86.63,86.64,86.62,86.64,50660.0,77.8133,77.8223,77.8043,77.8223,50660.0
2020-03-26 11:50:00,86.64,86.65,86.63,86.64,59948.0,77.8223,77.8313,77.8133,77.8223,59948.0
2020-03-26 11:55:00,86.65,86.65,86.64,86.65,17651.0,77.8313,77.8313,77.8223,77.8313,17651.0
2020-03-26 12:00:00,86.64,86.66,86.64,86.65,20642.0,77.8223,77.8403,77.8223,77.8313,20642.0
2020-03-26 12:05:00,86.66,86.66,86.64,86.65,54586.0,77.8403,77.8403,77.8223,77.8313,54586.0
2020-03-26 12:10:00,86.65,86.67,86.63,86.66,131526.0,77.8313,77.8492,77.8133,77.8403,131526.0
2020-03-26 12:15:00,86.67,86.67,86.66,86.67,67252.0,77.8492,77.8492,77.8403,77.8492,67252.0
2020-03-26 12:20:00,86.66,86.69,86.66,86.68,1438807.0,77.8403,77.8672,77.8403,77.8582,1438807.0
2020-03-26 12:25:00,86.68,86.69,86.67,86.68,90388.0,77.8582,77.8672,77.8492,77.8582,90388.0
2020-03-26 12:30:00,86.67,86.68,86.67,86.67,18823.0,77.8492,77.8582,77.8492,77.8492,18823.0
2020-03-26 12:35:00,86.67,86.68,86.65,86.66,79236.0,77.8492,77.8582,77.8313,77.8403,79236.0
2020-03-26 12:40:00,86.66,86.66,86.65,86.66,31127.0,77.8403,77.8403,77.8313,77.8403,31127.0
2020-03-26 12:45:00,86.66,86.66,86.65,86.65,19152.0,77.8403,77.8403,77.8313,77.8313,19152.0
2020-03-26 12:50:00,86.66,86.67,86.65,86.66,51098.0,77.8403,77.8492,77.8313,77.8403,51098.0
2020-03-26 12:55:00,86.66,86.67,86.65,86.65,14278.0,77.8403,77.8492,77.8313,77.8313,14278.0
2020-03-26 13:00:00,86.66,86.68,86.65,86.67,41293.0,77.8403,77.8582,77.8313,77.8492,41293.0
2020-03-26 13:05:00,86.68,86.68,86.66,86.68,73804.0,77.8582,77.8582,77.8403,77.8582,73804.0
2020-03-26 13:10:00,86.67,86.68,86.66,86.67,30283.0,77.8492,77.8582,77.8403,77.8492,30283.0
2020-03-26 13:15:00,86.67,86.68,86.66,86.67,121167.0,77.8492,77.8582,77.8403,77.8492,121167.0
2020-03-26 13:20:00,86.67,86.69,86.66,86.67,401939.0,77.8492,77.8672,77.8403,77.8492,401939.0
2020-03-26 13:25:00,86.67,86.69,86.67,86.68,185664.0,77.8492,77.8672,77.8492,77.8582,185664.0
2020-03-26 13:30:00,86.68,86.69,86.64,86.68,355320.0,77.8582,77.8672,77.8223,77.8582,355320.0
2020-03-26 13:35:00,86.68,86.69,86.66,86.67,89110.0,77.8582,77.8672,77.8403,77.8492,89110.0
2020-03-26 13:40:00,86.67,86.69,86.67,86.67,36730.0,77.8492,77.8672,77.8492,77.8492,36730.0
2020-03-26 13:45:00,86.68,86.69,86.67,86.69,238599.0,77.8582,77.8672,77.8492,77.8672,238599.0
2020-03-26 13:50:00,86.68,86.71,86.68,86.7,101036.0,77.8582,77.8852,77.8582,77.8762,101036.0
2020-03-26 13:55:00,86.7,86.7,86.67,86.68,22498.0,77.8762,77.8762,77.8492,77.8582,22498.0
2020-03-26 14:00:00,86.68,86.69,86.67,86.68,37142.0,77.8582,77.8672,77.8492,77.8582,37142.0
2020-03-26 14:05:00,86.68,86.7,86.67,86.69,36960.0,77.8582,77.8762,77.8492,77.8672,36960.0
2020-03-26 14:10:00,86.68,86.7,86.68,86.7,23374.0,77.8582,77.8762,77.8582,77.8762,23374.0
2020-03-26 14:15:00,86.7,86.7,86.68,86.69,119100.0,77.8762,77.8762,77.8582,77.8672,119100.0
2020-03-26 14:20:00,86.7,86.7,86.69,86.7,64776.0,77.8762,77.8762,77.8672,77.8762,64776.0
2020-03-26 14:25:00,86.7,86.71,86.69,86.69,29294.0,77.8762,77.8852,77.8672,77.8672,29294.0
2020-03-26 14:30:00,86.69,86.7,86.67,86.69,9883.0,77.8672,77.8762,77.8492,77.8672,9883.0
2020-03-26 14:35:00,86.69,86.7,86.68,86.7,56696.0,77.8672,77.8762,77.8582,77.8762,56696.0
2020-03-26 14:40:00,86.69,86.7,86.68,86.7,35239.0,77.8672,77.8762,77.8582,77.8762,35239.0
2020-03-26 14:45:00,86.69,86.7,86.69,86.7,57404.0,77.8672,77.8762,77.8672,77.8762,57404.0
2020-03-26 14:50:00,86.69,86.71,86.67,86.7,122826.0,77.8672,77.8852,77.8492,77.8762,122826.0
2020-03-26 14:55:00,86.7,86.71,86.69,86.71,221430.0,77.8762,77.8852,77.8672,77.8852,221430.0
2020-03-26 15:00:00,86.7,86.71,86.69,86.7,44926.0,77.8762,77.8852,77.8672,77.8762,44926.0
2020-03-26 15:05:00,86.7,86.71,86.69,86.7,173298.0,77.8762,77.8852,77.8672,77.8762,173298.0
2020-03-26 15:10:00,86.7,86.71,86.69,86.69,135789.0,77.8762,77.8852,77.8672,77.8672,135789.0
2020-03-26 15:15:00,86.69,86.7,86.69,86.7,64010.0,77.8672,77.8762,77.8672,77.8762,64010.0
2020-03-26 15:20:00,86.7,86.7,86.68,86.69,64048.0,77.8762,77.8762,77.8582,77.8672,64048.0
2020-03-26 15:25:00,86.68,86.69,86.67,86.67,75515.0,77.8582,77.8672,77.8492,77.8492,75515.0
2020-03-26 15:30:00,86.67,86.7,86.67,86.7,331307.0,77.8492,77.8762,77.8492,77.8762,331307.0
2020-03-26 15:35:00,86.69,86.7,86.68,86.69,278370.0,77.8672,77.8762,77.8582,77.8672,278370.0
2020-03-26 15:40:00,86.69,86.7,86.68,86.69,552690.0,77.8672,77.8762,77.8582,77.8672,552690.0
2020-03-26 15:45:00,86.7,86.7,86.69,86.7,149980.0,77.8762,77.8762,77.8672,77.8762,149980.0
2020-03-26 15:50:00,86.7,86.7,86.67,86.67,104462.0,77.8762,77.8762,77.8492,77.8492,104462.0
2020-03-26 15:55:00,86.68,86.7,86.66,86.68,257120.0,77.8582,77.8762,77.8403,77.8582,257120.0
2020-03-27 09:30:00,86.7,86.7,86.66,86.67,92670.0,77.8762,77.8762,77.8403,77.8492,92670.0
2020-03-27 09:35:00,86.67,86.67,86.66,86.66,83455.0,77.8492,77.8492,77.8403,77.8403,83455.0
2020-03-27 09:40:00,86.66,86.67,86.65,86.67,147383.0,77.8403,77.8492,77.8313,77.8492,147383.0
2020-03-27 09:45:00,86.67,86.69,86.67,86.68,44520.0,77.8492,77.8672,77.8492,77.8582,44520.0
2020-03-27 09:50:00,86.68,86.68,86.67,86.67,54284.0,77.8582,77.8582,77.8492,77.8492,54284.0
2020-03-27 09:55:00,86.67,86.68,86.66,86.66,72074.0,77.8492,77.8582,77.8403,77.8403,72074.0
2020-03-27 10:00:00,86.66,86.69,86.65,86.67,184087.0,77.8403,77.8672,77.8313,77.8492,184087.0
2020-03-27 10:05:00,86.67,86.67,86.65,86.66,50821.0,77.8492,77.8492,77.8313,77.8403,50821.0
2020-03-27 10:10:00,86.66,86.67,86.65,86.66,100977.0,77.8403,77.8492,77.8313,77.8403,100977.0
2020-03-27 10:15:00,86.66,86.66,86.65,86.66,233167.0,77.8403,77.8403,77.8313,77.8403,233167.0
2020-03-27 10:20:00,86.66,86.66,86.64,86.65,372295.0,77.8403,77.8403,77.8223,77.8313,372295.0
2020-03-27 10:25:00,86.64,86.65,86.64,86.64,140851.0,77.8223,77.8313,77.8223,77.8223,140851.0
2020-03-27 10:30:00,86.64,86.65,86.56,86.56,370932.0,77.8223,77.8313,77.7504,77.7504,370932.0
2020-03-27 10:35:00,86.56,86.58,86.55,86.57,500801.0,77.7504,77.7684,77.7415,77.7594,500801.0
2020-03-27 10:40:00,86.57,86.58,86.56,86.56,439429.0,77.7594,77.7684,77.7504,77.7504,439429.0
2020-03-27 10:45:00,86.56,86.57,86.53,86.54,417886.0,77.7504,77.7594,77.7235,77.7325,417886.0
2020-03-27 10:50:00,86.54,86.54,86.52,86.53,411873.0,77.7325,77.7325,77.7145,77.7235,411873.0
2020-03-27 10:55:00,86.53,86.56,86.52,86.55,189738.0,77.7235,77.7504,77.7145,77.7415,189738.0
2020-03-27 11:00:00,86.55,86.56,86.54,86.55,196024.0,77.7415,77.7504,77.7325,77.7415,196024.0
2020-03-27 11:05:00,86.55,86.55,86.54,86.55,222462.0,77.7415,77.7415,77.7325,77.7415,222462.0
2020-03-27 11:10:00,86.55,86.56,86.54,86.55,229168.0,77.7415,77.7504,77.7325,77.7415,229168.0
2020-03-27 11:15:00,86.55,86.56,86.53,86.54,140585.0,77.7415,77.7504,77.7235,77.7325,140585.0
2020-03-27 11:20:00,86.54,86.55,86.53,86.55,223952.0,77.7325,77.7415,77.7235,77.7415,223952.0
2020-03-27 11:25:00,86.55,86.56,86.54,86.55,224806.0,77.7415,77.7504,77.7325,77.7415,224806.0
2020-03-27 11:30:00,86.55,86.56,86.54,86.55,116642.0,77.7415,77.7504,77.7325,77.7415,116642.0
2020-03-27 11:35:00,86.55,86.56,86.54,86.56,128649.0,77.7415,77.7504,77.7325,77.7504,128649.0
2020-03-27 11:40:00,86.56,86.57,86.55,86.56,132763.0,77.7504,77.7594,77.7415,77.7504,132763.0
2020-03-27 11:45:00,86.56,86.58,86.56,86.57,149495.0,77.7504,77.7684,77.7504,77.7594,149495.0
2020-03-27 11:50:00,86.58,86.58,86.57,86.58,118806.0,77.7684,77.7684,77.7594,77.7684,118806.0
2020-03-27 11:55:00,86.58,86.59,86.57,86.59,134315.0,77.7684,77.7774,77.7594,77.7774,134315.0
2020-03-27 12:00:00,86.59,86.59,86.58,86.59,68914.0,77.7774,77.7774,77.7684,77.7774,68914.0
2020-03-27 12:05:00,86.59,86.59,86.57,86.58,134336.0,77.7774,77.7774,77.7594,77.7684,134336.0
2020-03-27 12:10:00,86.58,86.59,86.57,86.59,142978.0,77.7684,77.7774,77.7594,77.7774,142978.0
2020-03-27 12:15:00,86.59,86.6,86.58,86.6,174868.0,77.7774,77.7864,77.7684,77.7864,174868.0
2020-03-27 12:20:00,86.59,86.61,86.59,86.6,104321.0,77.7774,77.7953,77.7774,77.7864,104321.0
2020-03-27 12:25:00,86.6,86.61,86.59,86.59,390134.0,77.7864,77.7953,77.7774,77.7774,390134.0
2020-03-27 12:30:00,86.59,86.61,86.59,86.61,134932.0,77.7774,77.7953,77.7774,77.7953,134932.0
2020-03-27 12:35:00,86.61,86.61,86.6,86.61,212653.0,77.7953,77.7953,77.7864,77.7953,212653.0
2020-03-27 12:40:00,86.61,86.61,86.59,86.59,124336.0,77.7953,77.7953,77.7774,77.7774,124336.0
2020-03-27 12:45:00,86.59,86.6,86.59,86.6,183698.0,77.7774,77.7864,77.7774,77.7864,183698.0
2020-03-27 12:50:00,86.59,86.6,86.59,86.59,40934.0,77.7774,77.7864,77.7774,77.7774,40934.0
2020-03-27 12:55:00,86.59,86.6,86.58,86.59,178757.0,77.7774,77.7864,77.7684,77.7774,178757.0
2020-03-27 13:00:00,86.59,86.61,86.59,86.61,121983.0,77.7774,77.7953,77.7774,77.7953,121983.0
2020-03-27 13:05:00,86.6,86.61,86.6,86.61,92664.0,77.7864,77.7953,77.7864,77.7953,92664.0
2020-03-27 13:10:00,86.61,86.61,86.6,86.61,158292.0,77.7953,77.7953,77.7864,77.7953,158292.0
2020-03-27 13:15:00,86.61,86.61,86.6,86.61,118496.0,77.7953,77.7953,77.7864,77.7953,118496.0
2020-03-27 13:20:00,86.61,86.61,86.6,86.61,126134.0,77.7953,77.7953,77.7864,77.7953,126134.0
2020-03-27 13:25:00,86.61,86.62,86.6,86.62,125286.0,77.7953,77.8043,77.7864,77.8043,125286.0
2020-03-27 13:30:00,86.62,86.63,86.61,86.62,87454.0,77.8043,77.8133,77.7953,77.8043,87454.0
2020-03-27 13:35:00,86.62,86.64,86.61,86.63,176333.0,77.8043,77.8223,77.7953,77.8133,176333.0
2020-03-27 13:40:00,86.63,86.64,86.62,86.62,158685.0,77.8133,77.8223,77.8043,77.8043,158685.0
2020-03-27 13:45:00,86.62,86.63,86.6,86.61,290824.0,77.8043,77.8133,77.7864,77.7953,290824.0
2020-03-27 13:50:00,86.62,86.62,86.59,86.6,545487.0,77.8043,77.8043,77.7774,77.7864,545487.0
2020-03-27 13:55:00,86.6,86.61,86.59,86.59,280356.0,77.7864,77.7953,77.7774,77.7774,280356.0
2020-03-27 14:00:00,86.59,86.6,86.59,86.59,266173.0,77.7774,77.7864,77.7774,77.7774,266173.0
2020-03-27 14:05:00,86.59,86.6,86.59,86.59,206024.0,77.7774,77.7864,77.7774,77.7774,206024.0
2020-03-27 14:10:00,86.59,86.6,86.59,86.59,143882.0,77.7774,77.7864,77.7774,77.7774,143882.0
2020-03-27 14:15:00,86.59,86.6,86.59,86.59,259694.0,77.7774,77.7864,77.7774,77.7774,259694.0
2020-03-27 14:20:00,86.59,86.6,86.59,86.59,332370.0,77.7774,77.7864,77.7774,77.7774,332370.0
2020-03-27 14:25:00,86.59,86.6,86.58,86.59,857611.0,77.7774,77.7864,77.7684,77.7774,857611.0
2020-03-27 14:30:00,86.59,86.6,86.58,86.6,488146.0,77.7774,77.7864,77.7684,77.7864,488146.0
2020-03-27 14:35:00,86.6,86.6,86.59,86.6,266800.0,77.7864,77.7864,77.7774,77.7864,266800.0
2020-03-27 14:40:00,86.6,86.6,86.59,86.59,272969.0,77.7864,77.7864,77.7774,77.7774,272969.0
2020-03-27 14:45:00,86.59,86.6,86.59,86.59,299043.0,77.7774,77.7864,77.7774,77.7774,299043.0
2020-03-27 14:50:00,86.59,86.61,86.59,86.6,261545.0,77.7774,77.7953,77.7774,77.7864,261545.0
2020-03-27 14:55:00,86.61,86.61,86.59,86.61,458452.0,77.7953,77.7953,77.7774,77.7953,458452.0
2020-03-27 15:00:00,86.61,86.61,86.6,86.61,360748.0,77.7953,77.7953,77.7864,77.7953,360748.0
2020-03-27 15:05:00,86.61,86.62,86.59,86.61,508327.0,77.7953,77.8043,77.7774,77.7953,508327.0
2020-03-27 15:10:00,86.61,86.62,86.6,86.61,336951.0,77.7953,77.8043,77.7864,77.7953,336951.0
2020-03-27 15:15:00,86.61,86.62,86.6,86.62,475511.0,77.7953,77.8043,77.7864,77.8043,475511.0
2020-03-27 15:20:00,86.62,86.64,86.61,86.62,574182.0,77.8043,77.8223,77.7953,77.8043,574182.0
2020-03-27 15:25:00,86.62,86.63,86.61,86.62,505055.0,77.8043,77.8133,77.7953,77.8043,505055.0
2020-03-27 15:30:00,86.62,86.62,86.61,86.62,638735.0,77.8043,77.8043,77.7953,77.8043,638735.0
2020-03-27 15:35:00,86.62,86.63,86.61,86.63,776973.0,77.8043,77.8133,77.7953,77.8133,776973.0
2020-03-27 15:40:00,86.63,86.64,86.62,86.63,1036293.0,77.8133,77.8223,77.8043,77.8133,1036293.0
2020-03-27 15:45:00,86.63,86.64,86.62,86.63,849321.0,77.8133,77.8223,77.8043,77.8133,849321.0
2020-03-27 15:50:00,86.63,86.65,86.62,86.64,108971.0,77.8133,77.8313,77.8043,77.8223,108971.0
2020-03-27 15:55:00,86.64,86.7,86.64,86.69,236025.0,77.8223,77.8762,77.8223,77.8672,236025.0
2020-03-30 09:30:00,86.73,86.74,86.71,86.74,199990.0,77.9031,77.9121,77.8852,77.9121,199990.0
2020-03-30 09:35:00,86.74,86.75,86.73,86.74,72453.0,77.9121,77.9211,77.9031,77.9121,72453.0
2020-03-30 09:40:00,86.73,86.74,86.73,86.74,95920.0,77.9031,77.9121,77.9031,77.9121,95920.0
2020-03-30 09:45:00,86.73,86.74,86.73,86.73,15178.0,77.9031,77.9121,77.9031,77.9031,15178.0
2020-03-30 09:50:00,86.73,86.74,86.73,86.74,42512.0,77.9031,77.9121,77.9031,77.9121,42512.0
2020-03-30 09:55:00,86.74,86.74,86.73,86.73,62999.0,77.9121,77.9121,77.9031,77.9031,62999.0
2020-03-30 10:00:00,86.74,86.74,86.73,86.73,15853.0,77.9121,77.9121,77.9031,77.9031,15853.0
2020-03-30 10:05:00,86.74,86.74,86.73,86.74,14581.0,77.9121,77.9121,77.9031,77.9121,14581.0
2020-03-30 10:10:00,86.74,86.76,86.73,86.73,63356.0,77.9121,77.9301,77.9031,77.9031,63356.0
2020-03-30 10:15:00,86.74,86.74,86.73,86.74,20140.0,77.9121,77.9121,77.9031,77.9121,20140.0
2020-03-30 10:20:00,86.74,86.74,86.72,86.73,24129.0,77.9121,77.9121,77.8941,77.9031,24129.0
2020-03-30 10:25:00,86.73,86.73,86.72,86.73,29084.0,77.9031,77.9031,77.8941,77.9031,29084.0
2020-03-30 10:30:00,86.73,86.74,86.72,86.73,43812.0,77.9031,77.9121,77.8941,77.9031,43812.0
2020-03-30 10:35:00,86.73,86.73,86.71,86.71,127161.0,77.9031,77.9031,77.8852,77.8852,127161.0
2020-03-30 10:40:00,86.72,86.73,86.71,86.73,14188.0,77.8941,77.9031,77.8852,77.9031,14188.0
2020-03-30 10:45:00,86.73,86.73,86.71,86.72,39136.0,77.9031,77.9031,77.8852,77.8941,39136.0
2020-03-30 10:50:00,86.72,86.73,86.71,86.72,71347.0,77.8941,77.9031,77.8852,77.8941,71347.0
2020-03-30 10:55:00,86.72,86.72,86.71,86.72,8074.0,77.8941,77.8941,77.8852,77.8941,8074.0
2020-03-30 11:00:00,86.72,86.72,86.71,86.72,15988.0,77.8941,77.8941,77.8852,77.8941,15988.0
2020-03-30 11:05:00,86.72,86.72,86.69,86.7,55324.0,77.8941,77.8941,77.8672,77.8762,55324.0
2020-03-30 11:10:00,86.7,86.71,86.69,86.7,44150.0,77.8762,77.8852,77.8672,77.8762,44150.0
2020-03-30 11:15:00,86.7,86.71,86.69,86.71,12214.0,77.8762,77.8852,77.8672,77.8852,12214.0
2020-03-30 11:20:00,86.7,86.72,86.7,86.71,26876.0,77.8762,77.8941,77.8762,77.8852,26876.0
2020-03-30 11:25:00,86.71,86.72,86.7,86.7,18283.0,77.8852,77.8941,77.8762,77.8762,18283.0
2020-03-30 11:30:00,86.7,86.71,86.69,86.71,18875.0,77.8762,77.8852,77.8672,77.8852,18875.0
2020-03-30 11:35:00,86.71,86.74,86.7,86.71,199721.0,77.8852,77.9121,77.8762,77.8852,199721.0
2020-03-30 11:40:00,86.71,86.71,86.7,86.71,11100.0,77.8852,77.8852,77.8762,77.8852,11100.0
2020-03-30 11:45:00,86.7,86.71,86.7,86.71,17054.0,77.8762,77.8852,77.8762,77.8852,17054.0
2020-03-30 11:50:00,86.71,86.71,86.7,86.71,56981.0,77.8852,77.8852,77.8762,77.8852,56981.0
2020-03-30 11:55:00,86.71,86.73,86.7,86.71,41749.0,77.8852,77.9031,77.8762,77.8852,41749.0
2020-03-30 12:00:00,86.71,86.71,86.7,86.71,187249.0,77.8852,77.8852,77.8762,77.8852,187249.0
2020-03-30 12:05:00,86.71,86.72,86.71,86.72,113346.0,77.8852,77.8941,77.8852,77.8941,113346.0
2020-03-30 12:10:00,86.72,86.72,86.71,86.72,30491.0,77.8941,77.8941,77.8852,77.8941,30491.0
2020-03-30 12:15:00,86.72,86.72,86.71,86.72,19819.0,77.8941,77.8941,77.8852,77.8941,19819.0
2020-03-30 12:20:00,86.72,86.72,86.71,86.71,32699.0,77.8941,77.8941,77.8852,77.8852,32699.0
2020-03-30 12:25:00,86.72,86.73,86.71,86.72,29023.0,77.8941,77.9031,77.8852,77.8941,29023.0
2020-03-30 12:30:00,86.72,86.73,86.71,86.73,89249.0,77.8941,77.9031,77.8852,77.9031,89249.0
2020-03-30 12:35:00,86.73,86.73,86.72,86.73,45689.0,77.9031,77.9031,77.8941,77.9031,45689.0
2020-03-30 12:40:00,86.73,86.73,86.72,86.73,123334.0,77.9031,77.9031,77.8941,77.9031,123334.0
2020-03-30 12:45:00,86.73,86.73,86.71,86.71,25224.0,77.9031,77.9031,77.8852,77.8852,25224.0
2020-03-30 12:50:00,86.72,86.73,86.71,86.73,48871.0,77.8941,77.9031,77.8852,77.9031,48871.0
2020-03-30 12:55:00,86.73,86.73,86.72,86.72,26441.0,77.9031,77.9031,77.8941,77.8941,26441.0
2020-03-30 13:00:00,86.72,86.73,86.72,86.73,12068.0,77.8941,77.9031,77.8941,77.9031,12068.0
2020-03-30 13:05:00,86.73,86.73,86.72,86.72,17653.0,77.9031,77.9031,77.8941,77.8941,17653.0
2020-03-30 13:10:00,86.73,86.74,86.72,86.73,95389.0,77.9031,77.9121,77.8941,77.9031,95389.0
2020-03-30 13:15:00,86.73,86.73,86.72,86.73,35762.0,77.9031,77.9031,77.8941,77.9031,35762.0
2020-03-30 13:20:00,86.72,86.73,86.72,86.72,33821.0,77.8941,77.9031,77.8941,77.8941,33821.0
2020-03-30 13:25:00,86.72,86.73,86.72,86.72,30660.0,77.8941,77.9031,77.8941,77.8941,30660.0
2020-03-30 13:30:00,86.72,86.73,86.71,86.72,24807.0,77.8941,77.9031,77.8852,77.8941,24807.0
2020-03-30 13:35:00,86.72,86.73,86.71,86.73,32885.0,77.8941,77.9031,77.8852,77.9031,32885.0
2020-03-30 13:40:00,86.73,86.73,86.71,86.71,43946.0,77.9031,77.9031,77.8852,77.8852,43946.0
2020-03-30 13:45:00,86.72,86.72,86.7,86.71,39969.0,77.8941,77.8941,77.8762,77.8852,39969.0
2020-03-30 13:50:00,86.71,86.71,86.7,86.71,27147.0,77.8852,77.8852,77.8762,77.8852,27147.0
2020-03-30 13:55:00,86.7,86.71,86.7,86.7,11130.0,77.8762,77.8852,77.8762,77.8762,11130.0
2020-03-30 14:00:00,86.7,86.71,86.67,86.71,113965.0,77.8762,77.8852,77.8492,77.8852,113965.0
2020-03-30 14:05:00,86.7,86.71,86.66,86.67,339332.0,77.8762,77.8852,77.8403,77.8492,339332.0
2020-03-30 14:10:00,86.67,86.68,86.66,86.66,336869.0,77.8492,77.8582,77.8403,77.8403,336869.0
2020-03-30 14:15:00,86.67,86.67,86.66,86.67,80379.0,77.8492,77.8492,77.8403,77.8492,80379.0
2020-03-30 14:20:00,86.67,86.67,86.66,86.67,76765.0,77.8492,77.8492,77.8403,77.8492,76765.0
2020-03-30 14:25:00,86.67,86.67,86.66,86.67,88217.0,77.8492,77.8492,77.8403,77.8492,88217.0
2020-03-30 14:30:00,86.67,86.67,86.66,86.66,89348.0,77.8492,77.8492,77.8403,77.8403,89348.0
2020-03-30 14:35:00,86.67,86.68,86.66,86.67,196889.0,77.8492,77.8582,77.8403,77.8492,196889.0
2020-03-30 14:40:00,86.67,86.68,86.67,86.67,49398.0,77.8492,77.8582,77.8492,77.8492,49398.0
2020-03-30 14:45:00,86.68,86.68,86.67,86.67,42711.0,77.8582,77.8582,77.8492,77.8492,42711.0
2020-03-30 14:50:00,86.68,86.69,86.67,86.68,52745.0,77.8582,77.8672,77.8492,77.8582,52745.0
2020-03-30 14:55:00,86.69,86.69,86.68,86.69,23512.0,77.8672,77.8672,77.8582,77.8672,23512.0
2020-03-30 15:00:00,86.69,86.69,86.67,86.67,17756.0,77.8672,77.8672,77.8492,77.8492,17756.0
2020-03-30 15:05:00,86.67,86.68,86.67,86.68,20495.0,77.8492,77.8582,77.8492,77.8582,20495.0
2020-03-30 15:10:00,86.67,86.68,86.67,86.67,36574.0,77.8492,77.8582,77.8492,77.8492,36574.0
2020-03-30 15:15:00,86.68,86.68,86.67,86.68,29819.0,77.8582,77.8582,77.8492,77.8582,29819.0
2020-03-30 15:20:00,86.67,86.68,86.67,86.68,52052.0,77.8492,77.8582,77.8492,77.8582,52052.0
2020-03-30 15:25:00,86.67,86.68,86.67,86.67,60939.0,77.8492,77.8582,77.8492,77.8492,60939.0
2020-03-30 15:30:00,86.68,86.68,86.67,86.68,13800.0,77.8582,77.8582,77.8492,77.8582,13800.0
2020-03-30 15:35:00,86.68,86.71,86.67,86.69,187997.0,77.8582,77.8852,77.8492,77.8672,187997.0
2020-03-30 15:40:00,86.69,86.7,86.68,86.69,82003.0,77.8672,77.8762,77.8582,77.8672,82003.0
2020-03-30 15:45:00,86.69,86.72,86.68,86.68,235216.0,77.8672,77.8941,77.8582,77.8582,235216.0
2020-03-30 15:50:00,86.69,86.69,86.68,86.68,27835.0,77.8672,77.8672,77.8582,77.8582,27835.0
2020-03-30 15:55:00,86.68,86.69,86.67,86.69,159740.0,77.8582,77.8672,77.8492,77.8672,159740.0
2020-03-31 09:30:00,86.72,86.72,86.7,86.7,50572.0,77.8941,77.8941,77.8762,77.8762,50572.0
2020-03-31 09:35:00,86.7,86.71,86.7,86.71,5333.0,77.8762,77.8852,77.8762,77.8852,5333.0
2020-03-31 09:40:00,86.71,86.72,86.7,86.71,14640.0,77.8852,77.8941,77.8762,77.8852,14640.0
2020-03-31 09:45:00,86.7,86.71,86.7,86.7,10440.0,77.8762,77.8852,77.8762,77.8762,10440.0
2020-03-31 09:50:00,86.7,86.72,86.7,86.72,26989.0,77.8762,77.8941,77.8762,77.8941,26989.0
2020-03-31 09:55:00,86.72,86.73,86.71,86.73,40977.0,77.8941,77.9031,77.8852,77.9031,40977.0
2020-03-31 10:00:00,86.73,86.74,86.72,86.73,52916.0,77.9031,77.9121,77.8941,77.9031,52916.0
2020-03-31 10:05:00,86.74,86.74,86.72,86.72,18692.0,77.9121,77.9121,77.8941,77.8941,18692.0
2020-03-31 10:10:00,86.73,86.74,86.72,86.74,22083.0,77.9031,77.9121,77.8941,77.9121,22083.0
2020-03-31 10:15:00,86.73,86.74,86.73,86.73,22369.0,77.9031,77.9121,77.9031,77.9031,22369.0
2020-03-31 10:20:00,86.73,86.74,86.73,86.73,10799.0,77.9031,77.9121,77.9031,77.9031,10799.0
2020-03-31 10:25:00,86.73,86.74,86.73,86.73,13155.0,77.9031,77.9121,77.9031,77.9031,13155.0
2020-03-31 10:30:00,86.73,86.74,86.72,86.72,52044.0,77.9031,77.9121,77.8941,77.8941,52044.0
2020-03-31 10:35:00,86.72,86.73,86.72,86.72,18526.0,77.8941,77.9031,77.8941,77.8941,18526.0
2020-03-31 10:40:00,86.72,86.74,86.72,86.73,24896.0,77.8941,77.9121,77.8941,77.9031,24896.0
2020-03-31 10:45:00,86.73,86.74,86.73,86.74,10796.0,77.9031,77.9121,77.9031,77.9121,10796.0
2020-03-31 10:50:00,86.73,86.74,86.72,86.72,23736.0,77.9031,77.9121,77.8941,77.8941,23736.0
2020-03-31 10:55:00,86.72,86.73,86.72,86.73,23888.0,77.8941,77.9031,77.8941,77.9031,23888.0
2020-03-31 11:00:00,86.73,86.73,86.72,86.73,198785.0,77.9031,77.9031,77.8941,77.9031,198785.0
2020-03-31 11:05:00,86.73,86.73,86.72,86.73,22949.0,77.9031,77.9031,77.8941,77.9031,22949.0
2020-03-31 11:10:00,86.73,86.73,86.72,86.73,24241.0,77.9031,77.9031,77.8941,77.9031,24241.0
2020-03-31 11:15:00,86.72,86.73,86.72,86.73,299915.0,77.8941,77.9031,77.8941,77.9031,299915.0
2020-03-31 11:20:00,86.73,86.73,86.72,86.73,35631.0,77.9031,77.9031,77.8941,77.9031,35631.0
2020-03-31 11:25:00,86.73,86.73,86.72,86.72,23825.0,77.9031,77.9031,77.8941,77.8941,23825.0
2020-03-31 11:30:00,86.72,86.73,86.72,86.73,52046.0,77.8941,77.9031,77.8941,77.9031,52046.0
2020-03-31 11:35:00,86.72,86.73,86.72,86.73,74416.0,77.8941,77.9031,77.8941,77.9031,74416.0
2020-03-31 11:40:00,86.73,86.73,86.72,86.73,37418.0,77.9031,77.9031,77.8941,77.9031,37418.0
2020-03-31 11:45:00,86.72,86.73,86.72,86.72,17172.0,77.8941,77.9031,77.8941,77.8941,17172.0
2020-03-31 11:50:00,86.72,86.73,86.72,86.72,70088.0,77.8941,77.9031,77.8941,77.8941,70088.0
2020-03-31 11:55:00,86.73,86.73,86.72,86.73,97101.0,77.9031,77.9031,77.8941,77.9031,97101.0
2020-03-31 12:00:00,86.72,86.73,86.72,86.73,13616.0,77.8941,77.9031,77.8941,77.9031,13616.0
2020-03-31 12:05:00,86.73,86.73,86.72,86.73,32952.0,77.9031,77.9031,77.8941,77.9031,32952.0
2020-03-31 12:10:00,86.72,86.73,86.72,86.72,45480.0,77.8941,77.9031,77.8941,77.8941,45480.0
2020-03-31 12:15:00,86.73,86.73,86.72,86.72,21491.0,77.9031,77.9031,77.8941,77.8941,21491.0
2020-03-31 12:20:00,86.72,86.74,86.72,86.73,15863.0,77.8941,77.9121,77.8941,77.9031,15863.0
2020-03-31 12:25:00,86.73,86.74,86.73,86.74,30746.0,77.9031,77.9121,77.9031,77.9121,30746.0
2020-03-31 12:30:00,86.74,86.74,86.73,86.73,26572.0,77.9121,77.9121,77.9031,77.9031,26572.0
2020-03-31 12:35:00,86.73,86.74,86.73,86.74,8407.0,77.9031,77.9121,77.9031,77.9121,8407.0
2020-03-31 12:40:00,86.73,86.74,86.73,86.73,21662.0,77.9031,77.9121,77.9031,77.9031,21662.0
2020-03-31 12:45:00,86.74,86.74,86.73,86.73,57989.0,77.9121,77.9121,77.9031,77.9031,57989.0
2020-03-31 12:50:00,86.73,86.74,86.73,86.74,46698.0,77.9031,77.9121,77.9031,77.9121,46698.0
2020-03-31 12:55:00,86.74,86.75,86.73,86.74,69034.0,77.9121,77.9211,77.9031,77.9121,69034.0
2020-03-31 13:00:00,86.75,86.75,86.74,86.74,113074.0,77.9211,77.9211,77.9121,77.9121,113074.0
2020-03-31 13:05:00,86.75,86.75,86.74,86.75,31994.0,77.9211,77.9211,77.9121,77.9211,31994.0
2020-03-31 13:10:00,86.74,86.75,86.74,86.75,36650.0,77.9121,77.9211,77.9121,77.9211,36650.0
2020-03-31 13:15:00,86.75,86.75,86.74,86.75,48319.0,77.9211,77.9211,77.9121,77.9211,48319.0
2020-03-31 13:20:00,86.75,86.75,86.74,86.75,19171.0,77.9211,77.9211,77.9121,77.9211,19171.0
2020-03-31 13:25:00,86.75,86.78,86.74,86.76,304542.0,77.9211,77.948,77.9121,77.9301,304542.0
2020-03-31 13:30:00,86.77,86.77,86.75,86.75,33395.0,77.9391,77.9391,77.9211,77.9211,33395.0
2020-03-31 13:35:00,86.76,86.76,86.74,86.75,58270.0,77.9301,77.9301,77.9121,77.9211,58270.0
2020-03-31 13:40:00,86.75,86.75,86.74,86.74,39026.0,77.9211,77.9211,77.9121,77.9121,39026.0
2020-03-31 13:45:00,86.74,86.75,86.74,86.74,62220.0,77.9121,77.9211,77.9121,77.9121,62220.0
2020-03-31 13:50:00,86.74,86.75,86.73,86.73,214375.0,77.9121,77.9211,77.9031,77.9031,214375.0
2020-03-31 13:55:00,86.73,86.74,86.73,86.73,30779.0,77.9031,77.9121,77.9031,77.9031,30779.0
2020-03-31 14:00:00,86.73,86.74,86.72,86.73,69996.0,77.9031,77.9121,77.8941,77.9031,69996.0
2020-03-31 14:05:00,86.73,86.73,86.71,86.72,14726.0,77.9031,77.9031,77.8852,77.8941,14726.0
2020-03-31 14:10:00,86.71,86.72,86.71,86.72,24644.0,77.8852,77.8941,77.8852,77.8941,24644.0
2020-03-31 14:15:00,86.71,86.72,86.71,86.71,25162.0,77.8852,77.8941,77.8852,77.8852,25162.0
2020-03-31 14:20:00,86.71,86.72,86.71,86.72,30075.0,77.8852,77.8941,77.8852,77.8941,30075.0
2020-03-31 14:25:00,86.71,86.72,86.71,86.72,41633.0,77.8852,77.8941,77.8852,77.8941,41633.0
2020-03-31 14:30:00,86.71,86.72,86.71,86.72,19037.0,77.8852,77.8941,77.8852,77.8941,19037.0
2020-03-31 14:35:00,86.72,86.73,86.71,86.73,53061.0,77.8941,77.9031,77.8852,77.9031,53061.0
2020-03-31 14:40:00,86.73,86.73,86.72,86.73,24378.0,77.9031,77.9031,77.8941,77.9031,24378.0
2020-03-31 14:45:00,86.73,86.73,86.71,86.71,43152.0,77.9031,77.9031,77.8852,77.8852,43152.0
2020-03-31 14:50:00,86.71,86.72,86.71,86.72,61579.0,77.8852,77.8941,77.8852,77.8941,61579.0
2020-03-31 14:55:00,86.72,86.72,86.7,86.7,26337.0,77.8941,77.8941,77.8762,77.8762,26337.0
2020-03-31 15:00:00,86.7,86.72,86.7,86.7,66124.0,77.8762,77.8941,77.8762,77.8762,66124.0
2020-03-31 15:05:00,86.7,86.71,86.7,86.71,47133.0,77.8762,77.8852,77.8762,77.8852,47133.0
2020-03-31 15:10:00,86.71,86.71,86.7,86.7,82096.0,77.8852,77.8852,77.8762,77.8762,82096.0
2020-03-31 15:15:00,86.71,86.71,86.69,86.69,83754.0,77.8852,77.8852,77.8672,77.8672,83754.0
2020-03-31 15:20:00,86.7,86.7,86.69,86.69,52052.0,77.8762,77.8762,77.8672,77.8672,52052.0
2020-03-31 15:25:00,86.7,86.7,86.69,86.7,23993.0,77.8762,77.8762,77.8672,77.8762,23993.0
2020-03-31 15:30:00,86.69,86.71,86.69,86.7,107393.0,77.8672,77.8852,77.8672,77.8762,107393.0
2020-03-31 15:35:00,86.71,86.71,86.7,86.7,150227.0,77.8852,77.8852,77.8762,77.8762,150227.0
2020-03-31 15:40:00,86.71,86.71,86.7,86.71,44904.0,77.8852,77.8852,77.8762,77.8852,44904.0
2020-03-31 15:45:00,86.71,86.72,86.67,86.72,347701.0,77.8852,77.8941,77.8492,77.8941,347701.0
2020-03-31 15:50:00,86.72,86.75,86.71,86.74,443506.0,77.8941,77.9211,77.8852,77.9121,443506.0
2020-03-31 15:55:00,86.74,86.75,86.7,86.7,371708.0,77.9121,77.9211,77.8762,77.8762,371708.0
2020-04-01 09:30:00,86.6,86.62,86.6,86.61,180550.0,77.8816,77.8995,77.8816,77.8906,180550.0
2020-04-01 09:35:00,86.61,86.61,86.59,86.6,26228.0,77.8906,77.8906,77.8726,77.8816,26228.0
2020-04-01 09:40:00,86.59,86.6,86.59,86.59,30020.0,77.8726,77.8816,77.8726,77.8726,30020.0
2020-04-01 09:45:00,86.59,86.61,86.59,86.61,37062.0,77.8726,77.8906,77.8726,77.8906,37062.0
2020-04-01 09:50:00,86.61,86.61,86.6,86.61,18305.0,77.8906,77.8906,77.8816,77.8906,18305.0
2020-04-01 09:55:00,86.61,86.61,86.58,86.59,58108.0,77.8906,77.8906,77.8636,77.8726,58108.0
2020-04-01 10:00:00,86.59,86.6,86.58,86.6,89161.0,77.8726,77.8816,77.8636,77.8816,89161.0
2020-04-01 10:05:00,86.59,86.6,86.59,86.6,36504.0,77.8726,77.8816,77.8726,77.8816,36504.0
2020-04-01 10:10:00,86.59,86.61,86.59,86.61,318446.0,77.8726,77.8906,77.8726,77.8906,318446.0
2020-04-01 10:15:00,86.61,86.62,86.6,86.61,212360.0,77.8906,77.8995,77.8816,77.8906,212360.0
2020-04-01 10:20:00,86.61,86.62,86.6,86.61,37462.0,77.8906,77.8995,77.8816,77.8906,37462.0
2020-04-01 10:25:00,86.62,86.62,86.6,86.62,50502.0,77.8995,77.8995,77.8816,77.8995,50502.0
2020-04-01 10:30:00,86.62,86.62,86.61,86.62,68958.0,77.8995,77.8995,77.8906,77.8995,68958.0
2020-04-01 10:35:00,86.61,86.62,86.59,86.6,84722.0,77.8906,77.8995,77.8726,77.8816,84722.0
2020-04-01 10:40:00,86.61,86.61,86.6,86.61,23030.0,77.8906,77.8906,77.8816,77.8906,23030.0
2020-04-01 10:45:00,86.61,86.62,86.6,86.61,46848.0,77.8906,77.8995,77.8816,77.8906,46848.0
2020-04-01 10:50:00,86.61,86.62,86.6,86.61,56497.0,77.8906,77.8995,77.8816,77.8906,56497.0
2020-04-01 10:55:00,86.61,86.62,86.6,86.61,23416.0,77.8906,77.8995,77.8816,77.8906,23416.0
2020-04-01 11:00:00,86.61,86.62,86.6,86.62,34104.0,77.8906,77.8995,77.8816,77.8995,34104.0
2020-04-01 11:05:00,86.62,86.62,86.6,86.61,60983.0,77.8995,77.8995,77.8816,77.8906,60983.0
2020-04-01 11:10:00,86.61,86.61,86.6,86.61,19868.0,77.8906,77.8906,77.8816,77.8906,19868.0
2020-04-01 11:15:00,86.61,86.62,86.6,86.61,50017.0,77.8906,77.8995,77.8816,77.8906,50017.0
2020-04-01 11:20:00,86.61,86.62,86.6,86.61,37394.0,77.8906,77.8995,77.8816,77.8906,37394.0
2020-04-01 11:25:00,86.61,86.61,86.58,86.59,83415.0,77.8906,77.8906,77.8636,77.8726,83415.0
2020-04-01 11:30:00,86.59,86.59,86.58,86.59,72721.0,77.8726,77.8726,77.8636,77.8726,72721.0
2020-04-01 11:35:00,86.59,86.59,86.58,86.59,27366.0,77.8726,77.8726,77.8636,77.8726,27366.0
2020-04-01 11:40:00,86.59,86.59,86.58,86.58,28759.0,77.8726,77.8726,77.8636,77.8636,28759.0
2020-04-01 11:45:00,86.59,86.59,86.58,86.59,16454.0,77.8726,77.8726,77.8636,77.8726,16454.0
2020-04-01 11:50:00,86.59,86.59,86.58,86.59,59770.0,77.8726,77.8726,77.8636,77.8726,59770.0
2020-04-01 11:55:00,86.59,86.6,86.58,86.59,34190.0,77.8726,77.8816,77.8636,77.8726,34190.0
2020-04-01 12:00:00,86.59,86.6,86.59,86.59,12454.0,77.8726,77.8816,77.8726,77.8726,12454.0
2020-04-01 12:05:00,86.59,86.63,86.59,86.6,629534.0,77.8726,77.9085,77.8726,77.8816,629534.0
2020-04-01 12:10:00,86.6,86.6,86.59,86.59,87296.0,77.8816,77.8816,77.8726,77.8726,87296.0
2020-04-01 12:15:00,86.6,86.6,86.59,86.59,107541.0,77.8816,77.8816,77.8726,77.8726,107541.0
2020-04-01 12:20:00,86.59,86.6,86.59,86.59,140252.0,77.8726,77.8816,77.8726,77.8726,140252.0
2020-04-01 12:25:00,86.59,86.6,86.59,86.59,60933.0,77.8726,77.8816,77.8726,77.8726,60933.0
2020-04-01 12:30:00,86.6,86.6,86.59,86.59,17752.0,77.8816,77.8816,77.8726,77.8726,17752.0
2020-04-01 12:35:00,86.59,86.61,86.59,86.59,70734.0,77.8726,77.8906,77.8726,77.8726,70734.0
2020-04-01 12:40:00,86.59,86.6,86.59,86.6,15116.0,77.8726,77.8816,77.8726,77.8816,15116.0
2020-04-01 12:45:00,86.6,86.61,86.59,86.6,33753.0,77.8816,77.8906,77.8726,77.8816,33753.0
2020-04-01 12:50:00,86.61,86.61,86.59,86.6,35685.0,77.8906,77.8906,77.8726,77.8816,35685.0
2020-04-01 12:55:00,86.59,86.6,86.59,86.59,14400.0,77.8726,77.8816,77.8726,77.8726,14400.0
2020-04-01 13:00:00,86.59,86.6,86.58,86.59,85319.0,77.8726,77.8816,77.8636,77.8726,85319.0
2020-04-01 13:05:00,86.59,86.61,86.59,86.6,101850.0,77.8726,77.8906,77.8726,77.8816,101850.0
2020-04-01 13:10:00,86.6,86.61,86.59,86.61,86583.0,77.8816,77.8906,77.8726,77.8906,86583.0
2020-04-01 13:15:00,86.61,86.62,86.6,86.61,271346.0,77.8906,77.8995,77.8816,77.8906,271346.0
2020-04-01 13:20:00,86.62,86.63,86.61,86.63,179915.0,77.8995,77.9085,77.8906,77.9085,179915.0
2020-04-01 13:25:00,86.63,86.63,86.62,86.63,39171.0,77.9085,77.9085,77.8995,77.9085,39171.0
2020-04-01 13:30:00,86.63,86.64,86.62,86.63,29875.0,77.9085,77.9175,77.8995,77.9085,29875.0
2020-04-01 13:35:00,86.63,86.63,86.62,86.63,26176.0,77.9085,77.9085,77.8995,77.9085,26176.0
2020-04-01 13:40:00,86.63,86.63,86.62,86.63,15846.0,77.9085,77.9085,77.8995,77.9085,15846.0
2020-04-01 13:45:00,86.63,86.63,86.62,86.63,43540.0,77.9085,77.9085,77.8995,77.9085,43540.0
2020-04-01 13:50:00,86.63,86.63,86.62,86.62,13547.0,77.9085,77.9085,77.8995,77.8995,13547.0
2020-04-01 13:55:00,86.62,86.63,86.62,86.62,29111.0,77.8995,77.9085,77.8995,77.8995,29111.0
2020-04-01 14:00:00,86.63,86.64,86.62,86.64,90401.0,77.9085,77.9175,77.8995,77.9175,90401.0
2020-04-01 14:05:00,86.63,86.64,86.62,86.64,24847.0,77.9085,77.9175,77.8995,77.9175,24847.0
2020-04-01 14:10:00,86.64,86.65,86.63,86.64,132605.0,77.9175,77.9265,77.9085,77.9175,132605.0
2020-04-01 14:15:00,86.65,86.65,86.64,86.65,79266.0,77.9265,77.9265,77.9175,77.9265,79266.0
2020-04-01 14:20:00,86.64,86.66,86.64,86.66,54461.0,77.9175,77.9355,77.9175,77.9355,54461.0
2020-04-01 14:25:00,86.66,86.67,86.65,86.66,39743.0,77.9355,77.9445,77.9265,77.9355,39743.0
2020-04-01 14:30:00,86.65,86.67,86.65,86.65,90533.0,77.9265,77.9445,77.9265,77.9265,90533.0
2020-04-01 14:35:00,86.66,86.66,86.65,86.66,56815.0,77.9355,77.9355,77.9265,77.9355,56815.0
2020-04-01 14:40:00,86.65,86.66,86.65,86.66,157755.0,77.9265,77.9355,77.9265,77.9355,157755.0
2020-04-01 14:45:00,86.66,86.67,86.65,86.67,102389.0,77.9355,77.9445,77.9265,77.9445,102389.0
2020-04-01 14:50:00,86.67,86.67,86.66,86.66,87134.0,77.9445,77.9445,77.9355,77.9355,87134.0
2020-04-01 14:55:00,86.67,86.67,86.65,86.65,71726.0,77.9445,77.9445,77.9265,77.9265,71726.0
2020-04-01 15:00:00,86.66,86.67,86.65,86.67,81018.0,77.9355,77.9445,77.9265,77.9445,81018.0
2020-04-01 15:05:00,86.67,86.67,86.66,86.66,148058.0,77.9445,77.9445,77.9355,77.9355,148058.0
2020-04-01 15:10:00,86.67,86.67,86.66,86.66,90045.0,77.9445,77.9445,77.9355,77.9355,90045.0
2020-04-01 15:15:00,86.67,86.67,86.65,86.65,137388.0,77.9445,77.9445,77.9265,77.9265,137388.0
2020-04-01 15:20:00,86.65,86.65,86.64,86.64,83780.0,77.9265,77.9265,77.9175,77.9175,83780.0
2020-04-01 15:25:00,86.64,86.65,86.64,86.65,91853.0,77.9175,77.9265,77.9175,77.9265,91853.0
2020-04-01 15:30:00,86.65,86.65,86.64,86.64,80011.0,77.9265,77.9265,77.9175,77.9175,80011.0
2020-04-01 15:35:00,86.65,86.65,86.63,86.63,89463.0,77.9265,77.9265,77.9085,77.9085,89463.0
2020-04-01 15:40:00,86.63,86.65,86.63,86.64,173461.0,77.9085,77.9265,77.9085,77.9175,173461.0
2020-04-01 15:45:00,86.64,86.65,86.62,86.63,77432.0,77.9175,77.9265,77.8995,77.9085,77432.0
2020-04-01 15:50:00,86.63,86.67,86.62,86.64,301565.0,77.9085,77.9445,77.8995,77.9175,301565.0
2020-04-01 15:55:00,86.63,86.64,86.62,86.62,147824.0,77.9085,77.9175,77.8995,77.8995,147824.0
2020-04-02 09:30:00,86.63,86.66,86.63,86.63,84365.0,77.9085,77.9355,77.9085,77.9085,84365.0
2020-04-02 09:35:00,86.64,86.64,86.63,86.64,14814.0,77.9175,77.9175,77.9085,77.9175,14814.0
2020-04-02 09:40:00,86.64,86.64,86.63,86.64,31704.0,77.9175,77.9175,77.9085,77.9175,31704.0
2020-04-02 09:45:00,86.64,86.64,86.63,86.64,40245.0,77.9175,77.9175,77.9085,77.9175,40245.0
2020-04-02 09:50:00,86.64,86.65,86.63,86.64,25157.0,77.9175,77.9265,77.9085,77.9175,25157.0
2020-04-02 09:55:00,86.65,86.65,86.64,86.64,12718.0,77.9265,77.9265,77.9175,77.9175,12718.0
2020-04-02 10:00:00,86.65,86.65,86.64,86.64,42566.0,77.9265,77.9265,77.9175,77.9175,42566.0
2020-04-02 10:05:00,86.65,86.65,86.64,86.65,36404.0,77.9265,77.9265,77.9175,77.9265,36404.0
2020-04-02 10:10:00,86.65,86.65,86.64,86.65,43098.0,77.9265,77.9265,77.9175,77.9265,43098.0
2020-04-02 10:15:00,86.65,86.65,86.64,86.65,19650.0,77.9265,77.9265,77.9175,77.9265,19650.0
2020-04-02 10:20:00,86.65,86.65,86.64,86.65,34462.0,77.9265,77.9265,77.9175,77.9265,34462.0
2020-04-02 10:25:00,86.65,86.65,86.64,86.65,15082.0,77.9265,77.9265,77.9175,77.9265,15082.0
2020-04-02 10:30:00,86.65,86.65,86.64,86.65,23021.0,77.9265,77.9265,77.9175,77.9265,23021.0
2020-04-02 10:35:00,86.65,86.65,86.64,86.64,35509.0,77.9265,77.9265,77.9175,77.9175,35509.0
2020-04-02 10:40:00,86.65,86.65,86.64,86.65,117206.0,77.9265,77.9265,77.9175,77.9265,117206.0
2020-04-02 10:45:00,86.65,86.65,86.64,86.64,35946.0,77.9265,77.9265,77.9175,77.9175,35946.0
2020-04-02 10:50:00,86.65,86.65,86.64,86.64,66627.0,77.9265,77.9265,77.9175,77.9175,66627.0
2020-04-02 10:55:00,86.65,86.65,86.64,86.65,45573.0,77.9265,77.9265,77.9175,77.9265,45573.0
2020-04-02 11:00:00,86.65,86.65,86.64,86.65,26321.0,77.9265,77.9265,77.9175,77.9265,26321.0
2020-04-02 11:05:00,86.65,86.65,86.64,86.65,32834.0,77.9265,77.9265,77.9175,77.9265,32834.0
2020-04-02 11:10:00,86.65,86.65,86.64,86.65,102561.0,77.9265,77.9265,77.9175,77.9265,102561.0
2020-04-02 11:15:00,86.65,86.65,86.63,86.64,199197.0,77.9265,77.9265,77.9085,77.9175,199197.0
2020-04-02 11:20:00,86.64,86.65,86.63,86.64,87972.0,77.9175,77.9265,77.9085,77.9175,87972.0
2020-04-02 11:25:00,86.64,86.65,86.63,86.64,152159.0,77.9175,77.9265,77.9085,77.9175,152159.0
2020-04-02 11:30:00,86.64,86.64,86.63,86.63,88434.0,77.9175,77.9175,77.9085,77.9085,88434.0
2020-04-02 11:35:00,86.64,86.65,86.63,86.65,61523.0,77.9175,77.9265,77.9085,77.9265,61523.0
2020-04-02 11:40:00,86.65,86.65,86.64,86.65,24310.0,77.9265,77.9265,77.9175,77.9265,24310.0
2020-04-02 11:45:00,86.64,86.65,86.64,86.65,26630.0,77.9175,77.9265,77.9175,77.9265,26630.0
2020-04-02 11:50:00,86.65,86.66,86.64,86.66,25438.0,77.9265,77.9355,77.9175,77.9355,25438.0
2020-04-02 11:55:00,86.66,86.66,86.65,86.66,33209.0,77.9355,77.9355,77.9265,77.9355,33209.0
2020-04-02 12:00:00,86.65,86.66,86.65,86.65,20285.0,77.9265,77.9355,77.9265,77.9265,20285.0
2020-04-02 12:05:00,86.66,86.66,86.65,86.65,41907.0,77.9355,77.9355,77.9265,77.9265,41907.0
2020-04-02 12:10:00,86.65,86.66,86.65,86.66,17017.0,77.9265,77.9355,77.9265,77.9355,17017.0
2020-04-02 12:15:00,86.66,86.67,86.65,86.67,44499.0,77.9355,77.9445,77.9265,77.9445,44499.0
2020-04-02 12:20:00,86.66,86.67,86.65,86.65,52822.0,77.9355,77.9445,77.9265,77.9265,52822.0
2020-04-02 12:25:00,86.66,86.66,86.65,86.65,5839.0,77.9355,77.9355,77.9265,77.9265,5839.0
2020-04-02 12:30:00,86.66,86.66,86.65,86.66,16097.0,77.9355,77.9355,77.9265,77.9355,16097.0
2020-04-02 12:35:00,86.66,86.67,86.65,86.66,63673.0,77.9355,77.9445,77.9265,77.9355,63673.0
2020-04-02 12:40:00,86.66,86.67,86.66,86.66,98618.0,77.9355,77.9445,77.9355,77.9355,98618.0
2020-04-02 12:45:00,86.67,86.67,86.66,86.66,52243.0,77.9445,77.9445,77.9355,77.9355,52243.0
2020-04-02 12:50:00,86.66,86.67,86.66,86.67,14550.0,77.9355,77.9445,77.9355,77.9445,14550.0
2020-04-02 12:55:00,86.67,86.67,86.65,86.65,29894.0,77.9445,77.9445,77.9265,77.9265,29894.0
2020-04-02 13:00:00,86.66,86.66,86.65,86.66,30357.0,77.9355,77.9355,77.9265,77.9355,30357.0
2020-04-02 13:05:00,86.66,86.66,86.64,86.65,31845.0,77.9355,77.9355,77.9175,77.9265,31845.0
2020-04-02 13:10:00,86.65,86.65,86.64,86.65,24347.0,77.9265,77.9265,77.9175,77.9265,24347.0
2020-04-02 13:15:00,86.65,86.65,86.62,86.64,257116.0,77.9265,77.9265,77.8995,77.9175,257116.0
2020-04-02 13:20:00,86.64,86.65,86.63,86.64,1159587.0,77.9175,77.9265,77.9085,77.9175,1159587.0
2020-04-02 13:25:00,86.64,86.65,86.62,86.65,133851.0,77.9175,77.9265,77.8995,77.9265,133851.0
2020-04-02 13:30:00,86.65,86.65,86.63,86.64,17542.0,77.9265,77.9265,77.9085,77.9175,17542.0
2020-04-02 13:35:00,86.63,86.64,86.63,86.64,21476.0,77.9085,77.9175,77.9085,77.9175,21476.0
2020-04-02 13:40:00,86.64,86.65,86.63,86.65,40707.0,77.9175,77.9265,77.9085,77.9265,40707.0
2020-04-02 13:45:00,86.64,86.65,86.64,86.65,21081.0,77.9175,77.9265,77.9175,77.9265,21081.0
2020-04-02 13:50:00,86.65,86.66,86.64,86.66,59539.0,77.9265,77.9355,77.9175,77.9355,59539.0
2020-04-02 13:55:00,86.66,86.66,86.65,86.66,23447.0,77.9355,77.9355,77.9265,77.9355,23447.0
2020-04-02 14:00:00,86.66,86.66,86.65,86.65,46235.0,77.9355,77.9355,77.9265,77.9265,46235.0
2020-04-02 14:05:00,86.65,86.66,86.65,86.66,44013.0,77.9265,77.9355,77.9265,77.9355,44013.0
2020-04-02 14:10:00,86.65,86.66,86.65,86.65,36746.0,77.9265,77.9355,77.9265,77.9265,36746.0
2020-04-02 14:15:00,86.66,86.66,86.64,86.65,38571.0,77.9355,77.9355,77.9175,77.9265,38571.0
2020-04-02 14:20:00,86.64,86.65,86.64,86.65,16313.0,77.9175,77.9265,77.9175,77.9265,16313.0
2020-04-02 14:25:00,86.65,86.66,86.64,86.65,193339.0,77.9265,77.9355,77.9175,77.9265,193339.0
2020-04-02 14:30:00,86.65,86.66,86.65,86.65,46612.0,77.9265,77.9355,77.9265,77.9265,46612.0
2020-04-02 14:35:00,86.65,86.66,86.65,86.66,90133.0,77.9265,77.9355,77.9265,77.9355,90133.0
2020-04-02 14:40:00,86.66,86.66,86.65,86.65,21414.0,77.9355,77.9355,77.9265,77.9265,21414.0
2020-04-02 14:45:00,86.66,86.66,86.65,86.65,55024.0,77.9355,77.9355,77.9265,77.9265,55024.0
2020-04-02 14:50:00,86.66,86.66,86.65,86.66,74046.0,77.9355,77.9355,77.9265,77.9355,74046.0
2020-04-02 14:55:00,86.65,86.66,86.65,86.65,15601.0,77.9265,77.9355,77.9265,77.9265,15601.0
2020-04-02 15:00:00,86.66,86.66,86.64,86.64,240670.0,77.9355,77.9355,77.9175,77.9175,240670.0
2020-04-02 15:05:00,86.64,86.65,86.64,86.65,41371.0,77.9175,77.9265,77.9175,77.9265,41371.0
2020-04-02 15:10:00,86.64,86.65,86.64,86.65,63636.0,77.9175,77.9265,77.9175,77.9265,63636.0
2020-04-02 15:15:00,86.65,86.65,86.62,86.63,37493.0,77.9265,77.9265,77.8995,77.9085,37493.0
2020-04-02 15:20:00,86.63,86.63,86.62,86.63,29103.0,77.9085,77.9085,77.8995,77.9085,29103.0
2020-04-02 15:25:00,86.62,86.63,86.62,86.62,55110.0,77.8995,77.9085,77.8995,77.8995,55110.0
2020-04-02 15:30:00,86.63,86.63,86.62,86.63,58919.0,77.9085,77.9085,77.8995,77.9085,58919.0
2020-04-02 15:35:00,86.63,86.63,86.62,86.63,128059.0,77.9085,77.9085,77.8995,77.9085,128059.0
2020-04-02 15:40:00,86.63,86.63,86.62,86.62,175921.0,77.9085,77.9085,77.8995,77.8995,175921.0
2020-04-02 15:45:00,86.63,86.63,86.62,86.62,17778.0,77.9085,77.9085,77.8995,77.8995,17778.0
2020-04-02 15:50:00,86.63,86.63,86.62,86.63,31017.0,77.9085,77.9085,77.8995,77.9085,31017.0
2020-04-02 15:55:00,86.63,86.64,86.62,86.64,186117.0,77.9085,77.9175,77.8995,77.9175,186117.0
2020-04-03 09:30:00,86.61,86.62,86.59,86.59,52617.0,77.8906,77.8995,77.8726,77.8726,52617.0
2020-04-03 09:35:00,86.6,86.6,86.59,86.59,14204.0,77.8816,77.8816,77.8726,77.8726,14204.0
2020-04-03 09:40:00,86.6,86.6,86.59,86.6,11187.0,77.8816,77.8816,77.8726,77.8816,11187.0
2020-04-03 09:45:00,86.6,86.6,86.58,86.59,46117.0,77.8816,77.8816,77.8636,77.8726,46117.0
2020-04-03 09:50:00,86.59,86.6,86.58,86.59,13673.0,77.8726,77.8816,77.8636,77.8726,13673.0
2020-04-03 09:55:00,86.6,86.6,86.59,86.59,13991.0,77.8816,77.8816,77.8726,77.8726,13991.0
2020-04-03 10:00:00,86.59,86.6,86.59,86.6,6727.0,77.8726,77.8816,77.8726,77.8816,6727.0
2020-04-03 10:05:00,86.59,86.6,86.59,86.59,18826.0,77.8726,77.8816,77.8726,77.8726,18826.0
2020-04-03 10:10:00,86.6,86.6,86.59,86.6,27236.0,77.8816,77.8816,77.8726,77.8816,27236.0
2020-04-03 10:15:00,86.59,86.6,86.59,86.6,16828.0,77.8726,77.8816,77.8726,77.8816,16828.0
2020-04-03 10:20:00,86.6,86.6,86.59,86.6,89007.0,77.8816,77.8816,77.8726,77.8816,89007.0
2020-04-03 10:25:00,86.6,86.61,86.6,86.61,9720.0,77.8816,77.8906,77.8816,77.8906,9720.0
2020-04-03 10:30:00,86.61,86.61,86.6,86.6,18557.0,77.8906,77.8906,77.8816,77.8816,18557.0
2020-04-03 10:35:00,86.61,86.62,86.6,86.61,26988.0,77.8906,77.8995,77.8816,77.8906,26988.0
2020-04-03 10:40:00,86.61,86.62,86.6,86.62,33338.0,77.8906,77.8995,77.8816,77.8995,33338.0
2020-04-03 10:45:00,86.62,86.62,86.61,86.61,15651.0,77.8995,77.8995,77.8906,77.8906,15651.0
2020-04-03 10:50:00,86.62,86.62,86.61,86.62,20421.0,77.8995,77.8995,77.8906,77.8995,20421.0
2020-04-03 10:55:00,86.62,86.62,86.61,86.61,18822.0,77.8995,77.8995,77.8906,77.8906,18822.0
2020-04-03 11:00:00,86.62,86.62,86.61,86.62,18451.0,77.8995,77.8995,77.8906,77.8995,18451.0
2020-04-03 11:05:00,86.62,86.62,86.61,86.62,29103.0,77.8995,77.8995,77.8906,77.8995,29103.0
2020-04-03 11:10:00,86.62,86.62,86.61,86.62,11636.0,77.8995,77.8995,77.8906,77.8995,11636.0
2020-04-03 11:15:00,86.62,86.63,86.62,86.62,52339.0,77.8995,77.9085,77.8995,77.8995,52339.0
2020-04-03 11:20:00,86.63,86.63,86.62,86.63,25375.0,77.9085,77.9085,77.8995,77.9085,25375.0
2020-04-03 11:25:00,86.62,86.63,86.62,86.63,11117.0,77.8995,77.9085,77.8995,77.9085,11117.0
2020-04-03 11:30:00,86.63,86.64,86.62,86.64,75833.0,77.9085,77.9175,77.8995,77.9175,75833.0
2020-04-03 11:35:00,86.64,86.64,86.63,86.64,251360.0,77.9175,77.9175,77.9085,77.9175,251360.0
2020-04-03 11:40:00,86.64,86.65,86.63,86.64,9329.0,77.9175,77.9265,77.9085,77.9175,9329.0
2020-04-03 11:45:00,86.65,86.65,86.64,86.65,10438.0,77.9265,77.9265,77.9175,77.9265,10438.0
2020-04-03 11:50:00,86.65,86.65,86.64,86.64,73867.0,77.9265,77.9265,77.9175,77.9175,73867.0
2020-04-03 11:55:00,86.65,86.66,86.64,86.66,18551.0,77.9265,77.9355,77.9175,77.9355,18551.0
2020-04-03 12:00:00,86.66,86.66,86.65,86.66,16663.0,77.9355,77.9355,77.9265,77.9355,16663.0
2020-04-03 12:05:00,86.66,86.67,86.65,86.66,8668.0,77.9355,77.9445,77.9265,77.9355,8668.0
2020-04-03 12:10:00,86.67,86.67,86.66,86.67,17644.0,77.9445,77.9445,77.9355,77.9445,17644.0
2020-04-03 12:15:00,86.67,86.68,86.66,86.67,19224.0,77.9445,77.9535,77.9355,77.9445,19224.0
2020-04-03 12:20:00,86.67,86.68,86.66,86.67,29368.0,77.9445,77.9535,77.9355,77.9445,29368.0
2020-04-03 12:25:00,86.67,86.68,86.67,86.67,12523.0,77.9445,77.9535,77.9445,77.9445,12523.0
2020-04-03 12:30:00,86.68,86.68,86.67,86.67,16932.0,77.9535,77.9535,77.9445,77.9445,16932.0
2020-04-03 12:35:00,86.67,86.68,86.67,86.67,28698.0,77.9445,77.9535,77.9445,77.9445,28698.0
2020-04-03 12:40:00,86.67,86.68,86.67,86.68,6685.0,77.9445,77.9535,77.9445,77.9535,6685.0
2020-04-03 12:45:00,86.67,86.68,86.67,86.67,23769.0,77.9445,77.9535,77.9445,77.9445,23769.0
2020-04-03 12:50:00,86.67,86.68,86.67,86.67,16203.0,77.9445,77.9535,77.9445,77.9445,16203.0
2020-04-03 12:55:00,86.68,86.68,86.67,86.68,213868.0,77.9535,77.9535,77.9445,77.9535,213868.0
2020-04-03 13:00:00,86.68,86.68,86.67,86.68,29851.0,77.9535,77.9535,77.9445,77.9535,29851.0
2020-04-03 13:05:00,86.68,86.68,86.67,86.67,36447.0,77.9535,77.9535,77.9445,77.9445,36447.0
2020-04-03 13:10:00,86.67,86.68,86.67,86.67,13890.0,77.9445,77.9535,77.9445,77.9445,13890.0
2020-04-03 13:15:00,86.68,86.69,86.67,86.69,23420.0,77.9535,77.9625,77.9445,77.9625,23420.0
2020-04-03 13:20:00,86.68,86.69,86.68,86.68,53650.0,77.9535,77.9625,77.9535,77.9535,53650.0
2020-04-03 13:25:00,86.69,86.69,86.68,86.69,81822.0,77.9625,77.9625,77.9535,77.9625,81822.0
2020-04-03 13:30:00,86.68,86.69,86.68,86.69,7927.0,77.9535,77.9625,77.9535,77.9625,7927.0
2020-04-03 13:35:00,86.68,86.69,86.68,86.69,13304.0,77.9535,77.9625,77.9535,77.9625,13304.0
2020-04-03 13:40:00,86.69,86.69,86.68,86.69,16582.0,77.9625,77.9625,77.9535,77.9625,16582.0
2020-04-03 13:45:00,86.69,86.7,86.67,86.7,225227.0,77.9625,77.9715,77.9445,77.9715,225227.0
2020-04-03 13:50:00,86.69,86.7,86.69,86.7,88670.0,77.9625,77.9715,77.9625,77.9715,88670.0
2020-04-03 13:55:00,86.7,86.7,86.69,86.7,57164.0,77.9715,77.9715,77.9625,77.9715,57164.0
2020-04-03 14:00:00,86.7,86.7,86.69,86.7,243849.0,77.9715,77.9715,77.9625,77.9715,243849.0
2020-04-03 14:05:00,86.69,86.7,86.69,86.69,124796.0,77.9625,77.9715,77.9625,77.9625,124796.0
2020-04-03 14:10:00,86.7,86.7,86.68,86.69,85325.0,77.9715,77.9715,77.9535,77.9625,85325.0
2020-04-03 14:15:00,86.69,86.69,86.68,86.68,26433.0,77.9625,77.9625,77.9535,77.9535,26433.0
2020-04-03 14:20:00,86.69,86.69,86.67,86.67,284489.0,77.9625,77.9625,77.9445,77.9445,284489.0
2020-04-03 14:25:00,86.68,86.68,86.67,86.67,102321.0,77.9535,77.9535,77.9445,77.9445,102321.0
2020-04-03 14:30:00,86.68,86.68,86.66,86.67,124211.0,77.9535,77.9535,77.9355,77.9445,124211.0
2020-04-03 14:35:00,86.66,86.67,86.66,86.67,43736.0,77.9355,77.9445,77.9355,77.9445,43736.0
2020-04-03 14:40:00,86.67,86.68,86.66,86.67,42676.0,77.9445,77.9535,77.9355,77.9445,42676.0
2020-04-03 14:45:00,86.68,86.68,86.67,86.67,44066.0,77.9535,77.9535,77.9445,77.9445,44066.0
2020-04-03 14:50:00,86.67,86.68,86.67,86.67,52010.0,77.9445,77.9535,77.9445,77.9445,52010.0
2020-04-03 14:55:00,86.67,86.68,86.66,86.67,37303.0,77.9445,77.9535,77.9355,77.9445,37303.0
2020-04-03 15:00:00,86.66,86.68,86.66,86.68,97504.0,77.9355,77.9535,77.9355,77.9535,97504.0
2020-04-03 15:05:00,86.67,86.68,86.67,86.67,40517.0,77.9445,77.9535,77.9445,77.9445,40517.0
2020-04-03 15:10:00,86.67,86.68,86.65,86.66,208592.0,77.9445,77.9535,77.9265,77.9355,208592.0
2020-04-03 15:15:00,86.65,86.66,86.63,86.64,36122.0,77.9265,77.9355,77.9085,77.9175,36122.0
2020-04-03 15:20:00,86.63,86.65,86.63,86.64,163684.0,77.9085,77.9265,77.9085,77.9175,163684.0
2020-04-03 15:25:00,86.65,86.65,86.63,86.64,27396.0,77.9265,77.9265,77.9085,77.9175,27396.0
2020-04-03 15:30:00,86.64,86.65,86.63,86.64,161120.0,77.9175,77.9265,77.9085,77.9175,161120.0
2020-04-03 15:35:00,86.65,86.66,86.64,86.64,74325.0,77.9265,77.9355,77.9175,77.9175,74325.0
2020-04-03 15:40:00,86.65,86.66,86.63,86.65,178992.0,77.9265,77.9355,77.9085,77.9265,178992.0
2020-04-03 15:45:00,86.64,86.65,86.63,86.64,225604.0,77.9175,77.9265,77.9085,77.9175,225604.0
2020-04-03 15:50:00,86.63,86.64,86.62,86.62,128515.0,77.9085,77.9175,77.8995,77.8995,128515.0
2020-04-03 15:55:00,86.62,86.64,86.62,86.62,78022.0,77.8995,77.9175,77.8995,77.8995,78022.0
2020-04-06 09:30:00,86.58,86.58,86.56,86.56,176714.0,77.8636,77.8636,77.8456,77.8456,176714.0
2020-04-06 09:35:00,86.56,86.58,86.56,86.57,75977.0,77.8456,77.8636,77.8456,77.8546,75977.0
2020-04-06 09:40:00,86.57,86.58,86.56,86.58,37221.0,77.8546,77.8636,77.8456,77.8636,37221.0
2020-04-06 09:45:00,86.57,86.58,86.57,86.58,21104.0,77.8546,77.8636,77.8546,77.8636,21104.0
2020-04-06 09:50:00,86.57,86.58,86.57,86.58,24502.0,77.8546,77.8636,77.8546,77.8636,24502.0
2020-04-06 09:55:00,86.58,86.58,86.57,86.57,15830.0,77.8636,77.8636,77.8546,77.8546,15830.0
2020-04-06 10:00:00,86.58,86.58,86.57,86.58,40766.0,77.8636,77.8636,77.8546,77.8636,40766.0
2020-04-06 10:05:00,86.58,86.58,86.57,86.58,17731.0,77.8636,77.8636,77.8546,77.8636,17731.0
2020-04-06 10:10:00,86.58,86.59,86.57,86.59,80271.0,77.8636,77.8726,77.8546,77.8726,80271.0
2020-04-06 10:15:00,86.59,86.59,86.58,86.59,15730.0,77.8726,77.8726,77.8636,77.8726,15730.0
2020-04-06 10:20:00,86.59,86.59,86.58,86.59,23797.0,77.8726,77.8726,77.8636,77.8726,23797.0
2020-04-06 10:25:00,86.59,86.59,86.58,86.58,10846.0,77.8726,77.8726,77.8636,77.8636,10846.0
2020-04-06 10:30:00,86.59,86.59,86.57,86.58,11704.0,77.8726,77.8726,77.8546,77.8636,11704.0
2020-04-06 10:35:00,86.58,86.59,86.57,86.59,39585.0,77.8636,77.8726,77.8546,77.8726,39585.0
2020-04-06 10:40:00,86.59,86.6,86.58,86.6,62160.0,77.8726,77.8816,77.8636,77.8816,62160.0
2020-04-06 10:45:00,86.6,86.6,86.59,86.59,25191.0,77.8816,77.8816,77.8726,77.8726,25191.0
2020-04-06 10:50:00,86.59,86.6,86.59,86.59,23056.0,77.8726,77.8816,77.8726,77.8726,23056.0
2020-04-06 10:55:00,86.59,86.6,86.59,86.59,35787.0,77.8726,77.8816,77.8726,77.8726,35787.0
2020-04-06 11:00:00,86.59,86.6,86.59,86.59,25307.0,77.8726,77.8816,77.8726,77.8726,25307.0
2020-04-06 11:05:00,86.59,86.6,86.59,86.59,43544.0,77.8726,77.8816,77.8726,77.8726,43544.0
2020-04-06 11:10:00,86.6,86.6,86.59,86.6,29515.0,77.8816,77.8816,77.8726,77.8816,29515.0
2020-04-06 11:15:00,86.6,86.6,86.59,86.6,14803.0,77.8816,77.8816,77.8726,77.8816,14803.0
2020-04-06 11:20:00,86.59,86.6,86.59,86.6,31787.0,77.8726,77.8816,77.8726,77.8816,31787.0
2020-04-06 11:25:00,86.6,86.61,86.59,86.59,68724.0,77.8816,77.8906,77.8726,77.8726,68724.0
2020-04-06 11:30:00,86.6,86.6,86.59,86.59,19774.0,77.8816,77.8816,77.8726,77.8726,19774.0
2020-04-06 11:35:00,86.6,86.6,86.59,86.6,18138.0,77.8816,77.8816,77.8726,77.8816,18138.0
2020-04-06 11:40:00,86.59,86.6,86.59,86.59,12611.0,77.8726,77.8816,77.8726,77.8726,12611.0
2020-04-06 11:45:00,86.6,86.6,86.59,86.6,13819.0,77.8816,77.8816,77.8726,77.8816,13819.0
2020-04-06 11:50:00,86.6,86.6,86.59,86.6,9335.0,77.8816,77.8816,77.8726,77.8816,9335.0
2020-04-06 11:55:00,86.6,86.6,86.59,86.6,15262.0,77.8816,77.8816,77.8726,77.8816,15262.0
2020-04-06 12:00:00,86.6,86.6,86.58,86.58,76266.0,77.8816,77.8816,77.8636,77.8636,76266.0
2020-04-06 12:05:00,86.58,86.59,86.58,86.59,7942.0,77.8636,77.8726,77.8636,77.8726,7942.0
2020-04-06 12:10:00,86.58,86.59,86.58,86.59,18069.0,77.8636,77.8726,77.8636,77.8726,18069.0
2020-04-06 12:15:00,86.58,86.59,86.57,86.58,25953.0,77.8636,77.8726,77.8546,77.8636,25953.0
2020-04-06 12:20:00,86.57,86.58,86.57,86.58,152134.0,77.8546,77.8636,77.8546,77.8636,152134.0
2020-04-06 12:25:00,86.57,86.58,86.57,86.58,24670.0,77.8546,77.8636,77.8546,77.8636,24670.0
2020-04-06 12:30:00,86.58,86.58,86.57,86.58,10501.0,77.8636,77.8636,77.8546,77.8636,10501.0
2020-04-06 12:35:00,86.58,86.58,86.57,86.58,21100.0,77.8636,77.8636,77.8546,77.8636,21100.0
2020-04-06 12:40:00,86.58,86.58,86.57,86.58,10747.0,77.8636,77.8636,77.8546,77.8636,10747.0
2020-04-06 12:45:00,86.58,86.58,86.57,86.58,33915.0,77.8636,77.8636,77.8546,77.8636,33915.0
2020-04-06 12:50:00,86.57,86.58,86.57,86.57,25716.0,77.8546,77.8636,77.8546,77.8546,25716.0
2020-04-06 12:55:00,86.57,86.58,86.57,86.58,37978.0,77.8546,77.8636,77.8546,77.8636,37978.0
2020-04-06 13:00:00,86.57,86.58,86.56,86.57,12366.0,77.8546,77.8636,77.8456,77.8546,12366.0
2020-04-06 13:05:00,86.56,86.57,86.56,86.56,9785.0,77.8456,77.8546,77.8456,77.8456,9785.0
2020-04-06 13:10:00,86.56,86.57,86.56,86.57,19254.0,77.8456,77.8546,77.8456,77.8546,19254.0
2020-04-06 13:15:00,86.56,86.57,86.56,86.56,76659.0,77.8456,77.8546,77.8456,77.8456,76659.0
2020-04-06 13:20:00,86.57,86.57,86.56,86.56,23731.0,77.8546,77.8546,77.8456,77.8456,23731.0
2020-04-06 13:25:00,86.57,86.57,86.56,86.57,98238.0,77.8546,77.8546,77.8456,77.8546,98238.0
2020-04-06 13:30:00,86.57,86.57,86.56,86.56,57108.0,77.8546,77.8546,77.8456,77.8456,57108.0
2020-04-06 13:35:00,86.57,86.57,86.56,86.56,33446.0,77.8546,77.8546,77.8456,77.8456,33446.0
2020-04-06 13:40:00,86.57,86.57,86.56,86.57,130679.0,77.8546,77.8546,77.8456,77.8546,130679.0
2020-04-06 13:45:00,86.56,86.57,86.56,86.56,15274.0,77.8456,77.8546,77.8456,77.8456,15274.0
2020-04-06 13:50:00,86.56,86.57,86.55,86.56,39723.0,77.8456,77.8546,77.8366,77.8456,39723.0
2020-04-06 13:55:00,86.56,86.57,86.55,86.56,177177.0,77.8456,77.8546,77.8366,77.8456,177177.0
2020-04-06 14:00:00,86.56,86.57,86.56,86.57,30339.0,77.8456,77.8546,77.8456,77.8546,30339.0
2020-04-06 14:05:00,86.57,86.57,86.56,86.56,254685.0,77.8546,77.8546,77.8456,77.8456,254685.0
2020-04-06 14:10:00,86.56,86.58,86.56,86.58,217302.0,77.8456,77.8636,77.8456,77.8636,217302.0
2020-04-06 14:15:00,86.58,86.58,86.57,86.58,24538.0,77.8636,77.8636,77.8546,77.8636,24538.0
2020-04-06 14:20:00,86.57,86.57,86.56,86.57,44638.0,77.8546,77.8546,77.8456,77.8546,44638.0
2020-04-06 14:25:00,86.57,86.58,86.56,86.58,50404.0,77.8546,77.8636,77.8456,77.8636,50404.0
2020-04-06 14:30:00,86.57,86.58,86.56,86.57,132964.0,77.8546,77.8636,77.8456,77.8546,132964.0
2020-04-06 14:35:00,86.58,86.58,86.56,86.57,15551.0,77.8636,77.8636,77.8456,77.8546,15551.0
2020-04-06 14:40:00,86.56,86.58,86.56,86.58,576299.0,77.8456,77.8636,77.8456,77.8636,576299.0
2020-04-06 14:45:00,86.57,86.58,86.56,86.57,32739.0,77.8546,77.8636,77.8456,77.8546,32739.0
2020-04-06 14:50:00,86.57,86.57,86.56,86.57,48088.0,77.8546,77.8546,77.8456,77.8546,48088.0
2020-04-06 14:55:00,86.57,86.57,86.56,86.56,69331.0,77.8546,77.8546,77.8456,77.8456,69331.0
2020-04-06 15:00:00,86.56,86.57,86.56,86.57,20500.0,77.8456,77.8546,77.8456,77.8546,20500.0
2020-04-06 15:05:00,86.57,86.57,86.56,86.56,100078.0,77.8546,77.8546,77.8456,77.8456,100078.0
2020-04-06 15:10:00,86.56,86.57,86.56,86.56,116924.0,77.8456,77.8546,77.8456,77.8456,116924.0
2020-04-06 15:15:00,86.56,86.57,86.56,86.56,54926.0,77.8456,77.8546,77.8456,77.8456,54926.0
2020-04-06 15:20:00,86.57,86.57,86.56,86.57,37799.0,77.8546,77.8546,77.8456,77.8546,37799.0
2020-04-06 15:25:00,86.57,86.57,86.56,86.57,13460.0,77.8546,77.8546,77.8456,77.8546,13460.0
2020-04-06 15:30:00,86.56,86.57,86.56,86.56,25462.0,77.8456,77.8546,77.8456,77.8456,25462.0
2020-04-06 15:35:00,86.56,86.57,86.56,86.56,91203.0,77.8456,77.8546,77.8456,77.8456,91203.0
2020-04-06 15:40:00,86.57,86.57,86.56,86.57,32509.0,77.8546,77.8546,77.8456,77.8546,32509.0
2020-04-06 15:45:00,86.57,86.58,86.56,86.58,53259.0,77.8546,77.8636,77.8456,77.8636,53259.0
2020-04-06 15:50:00,86.57,86.58,86.57,86.57,205116.0,77.8546,77.8636,77.8546,77.8546,205116.0
2020-04-06 15:55:00,86.58,86.58,86.56,86.56,152577.0,77.8636,77.8636,77.8456,77.8456,152577.0
2020-04-07 09:30:00,86.51,86.51,86.49,86.5,72972.0,77.8006,77.8006,77.7826,77.7916,72972.0
2020-04-07 09:35:00,86.49,86.52,86.49,86.52,131315.0,77.7826,77.8096,77.7826,77.8096,131315.0
2020-04-07 09:40:00,86.51,86.52,86.51,86.51,15266.0,77.8006,77.8096,77.8006,77.8006,15266.0
2020-04-07 09:45:00,86.52,86.54,86.51,86.54,103535.0,77.8096,77.8276,77.8006,77.8276,103535.0
2020-04-07 09:50:00,86.53,86.53,86.52,86.52,33129.0,77.8186,77.8186,77.8096,77.8096,33129.0
2020-04-07 09:55:00,86.53,86.53,86.51,86.51,97483.0,77.8186,77.8186,77.8006,77.8006,97483.0
2020-04-07 10:00:00,86.52,86.53,86.51,86.52,57990.0,77.8096,77.8186,77.8006,77.8096,57990.0
2020-04-07 10:05:00,86.52,86.53,86.52,86.53,8732.0,77.8096,77.8186,77.8096,77.8186,8732.0
2020-04-07 10:10:00,86.53,86.53,86.52,86.53,54116.0,77.8186,77.8186,77.8096,77.8186,54116.0
2020-04-07 10:15:00,86.53,86.53,86.52,86.53,16045.0,77.8186,77.8186,77.8096,77.8186,16045.0
2020-04-07 10:20:00,86.53,86.53,86.52,86.53,30994.0,77.8186,77.8186,77.8096,77.8186,30994.0
2020-04-07 10:25:00,86.53,86.53,86.52,86.53,12632.0,77.8186,77.8186,77.8096,77.8186,12632.0
2020-04-07 10:30:00,86.53,86.53,86.52,86.53,84172.0,77.8186,77.8186,77.8096,77.8186,84172.0
2020-04-07 10:35:00,86.52,86.53,86.51,86.53,70681.0,77.8096,77.8186,77.8006,77.8186,70681.0
2020-04-07 10:40:00,86.52,86.54,86.52,86.53,66600.0,77.8096,77.8276,77.8096,77.8186,66600.0
2020-04-07 10:45:00,86.54,86.54,86.53,86.54,33473.0,77.8276,77.8276,77.8186,77.8276,33473.0
2020-04-07 10:50:00,86.54,86.55,86.53,86.55,99160.0,77.8276,77.8366,77.8186,77.8366,99160.0
2020-04-07 10:55:00,86.54,86.56,86.54,86.55,138026.0,77.8276,77.8456,77.8276,77.8366,138026.0
2020-04-07 11:00:00,86.54,86.55,86.54,86.55,39836.0,77.8276,77.8366,77.8276,77.8366,39836.0
2020-04-07 11:05:00,86.55,86.55,86.53,86.54,193008.0,77.8366,77.8366,77.8186,77.8276,193008.0
2020-04-07 11:10:00,86.54,86.55,86.53,86.55,98924.0,77.8276,77.8366,77.8186,77.8366,98924.0
2020-04-07 11:15:00,86.54,86.55,86.54,86.55,10929.0,77.8276,77.8366,77.8276,77.8366,10929.0
2020-04-07 11:20:00,86.55,86.56,86.54,86.54,48872.0,77.8366,77.8456,77.8276,77.8276,48872.0
2020-04-07 11:25:00,86.55,86.55,86.54,86.55,81091.0,77.8366,77.8366,77.8276,77.8366,81091.0
2020-04-07 11:30:00,86.54,86.55,86.54,86.54,50215.0,77.8276,77.8366,77.8276,77.8276,50215.0
2020-04-07 11:35:00,86.55,86.55,86.53,86.54,32558.0,77.8366,77.8366,77.8186,77.8276,32558.0
2020-04-07 11:40:00,86.54,86.54,86.53,86.54,18634.0,77.8276,77.8276,77.8186,77.8276,18634.0
2020-04-07 11:45:00,86.54,86.54,86.52,86.53,50996.0,77.8276,77.8276,77.8096,77.8186,50996.0
2020-04-07 11:50:00,86.53,86.53,86.52,86.53,34150.0,77.8186,77.8186,77.8096,77.8186,34150.0
2020-04-07 11:55:00,86.53,86.53,86.51,86.53,66779.0,77.8186,77.8186,77.8006,77.8186,66779.0
2020-04-07 12:00:00,86.52,86.53,86.51,86.52,59152.0,77.8096,77.8186,77.8006,77.8096,59152.0
2020-04-07 12:05:00,86.52,86.53,86.51,86.52,39699.0,77.8096,77.8186,77.8006,77.8096,39699.0
2020-04-07 12:10:00,86.53,86.53,86.52,86.53,42959.0,77.8186,77.8186,77.8096,77.8186,42959.0
2020-04-07 12:15:00,86.53,86.53,86.52,86.53,161026.0,77.8186,77.8186,77.8096,77.8186,161026.0
2020-04-07 12:20:00,86.53,86.53,86.51,86.52,44651.0,77.8186,77.8186,77.8006,77.8096,44651.0
2020-04-07 12:25:00,86.52,86.53,86.51,86.53,12166.0,77.8096,77.8186,77.8006,77.8186,12166.0
2020-04-07 12:30:00,86.52,86.53,86.52,86.53,17036.0,77.8096,77.8186,77.8096,77.8186,17036.0
2020-04-07 12:35:00,86.52,86.53,86.52,86.52,10421.0,77.8096,77.8186,77.8096,77.8096,10421.0
2020-04-07 12:40:00,86.53,86.53,86.52,86.53,32373.0,77.8186,77.8186,77.8096,77.8186,32373.0
2020-04-07 12:45:00,86.53,86.53,86.52,86.53,26918.0,77.8186,77.8186,77.8096,77.8186,26918.0
2020-04-07 12:50:00,86.52,86.53,86.52,86.53,60763.0,77.8096,77.8186,77.8096,77.8186,60763.0
2020-04-07 12:55:00,86.52,86.54,86.52,86.54,15969.0,77.8096,77.8276,77.8096,77.8276,15969.0
2020-04-07 13:00:00,86.54,86.54,86.52,86.53,39720.0,77.8276,77.8276,77.8096,77.8186,39720.0
2020-04-07 13:05:00,86.54,86.54,86.52,86.54,46725.0,77.8276,77.8276,77.8096,77.8276,46725.0
2020-04-07 13:10:00,86.54,86.54,86.53,86.54,64043.0,77.8276,77.8276,77.8186,77.8276,64043.0
2020-04-07 13:15:00,86.54,86.55,86.53,86.55,26449.0,77.8276,77.8366,77.8186,77.8366,26449.0
2020-04-07 13:20:00,86.55,86.55,86.54,86.55,8320.0,77.8366,77.8366,77.8276,77.8366,8320.0
2020-04-07 13:25:00,86.55,86.55,86.54,86.55,24549.0,77.8366,77.8366,77.8276,77.8366,24549.0
2020-04-07 13:30:00,86.55,86.56,86.54,86.55,758259.0,77.8366,77.8456,77.8276,77.8366,758259.0
2020-04-07 13:35:00,86.54,86.56,86.54,86.56,57089.0,77.8276,77.8456,77.8276,77.8456,57089.0
2020-04-07 13:40:00,86.56,86.56,86.53,86.54,105428.0,77.8456,77.8456,77.8186,77.8276,105428.0
2020-04-07 13:45:00,86.55,86.55,86.54,86.54,24298.0,77.8366,77.8366,77.8276,77.8276,24298.0
2020-04-07 13:50:00,86.54,86.55,86.54,86.54,10011.0,77.8276,77.8366,77.8276,77.8276,10011.0
2020-04-07 13:55:00,86.55,86.55,86.54,86.54,14154.0,77.8366,77.8366,77.8276,77.8276,14154.0
2020-04-07 14:00:00,86.55,86.55,86.54,86.55,15129.0,77.8366,77.8366,77.8276,77.8366,15129.0
2020-04-07 14:05:00,86.55,86.56,86.54,86.56,133613.0,77.8366,77.8456,77.8276,77.8456,133613.0
2020-04-07 14:10:00,86.56,86.56,86.55,86.55,24771.0,77.8456,77.8456,77.8366,77.8366,24771.0
2020-04-07 14:15:00,86.56,86.56,86.54,86.56,188098.0,77.8456,77.8456,77.8276,77.8456,188098.0
2020-04-07 14:20:00,86.56,86.56,86.54,86.55,137280.0,77.8456,77.8456,77.8276,77.8366,137280.0
2020-04-07 14:25:00,86.54,86.55,86.54,86.55,73719.0,77.8276,77.8366,77.8276,77.8366,73719.0
2020-04-07 14:30:00,86.55,86.55,86.53,86.53,282875.0,77.8366,77.8366,77.8186,77.8186,282875.0
2020-04-07 14:35:00,86.54,86.54,86.53,86.54,42818.0,77.8276,77.8276,77.8186,77.8276,42818.0
2020-04-07 14:40:00,86.54,86.55,86.53,86.55,46290.0,77.8276,77.8366,77.8186,77.8366,46290.0
2020-04-07 14:45:00,86.55,86.55,86.54,86.55,50826.0,77.8366,77.8366,77.8276,77.8366,50826.0
2020-04-07 14:50:00,86.55,86.56,86.54,86.55,47111.0,77.8366,77.8456,77.8276,77.8366,47111.0
2020-04-07 14:55:00,86.55,86.55,86.54,86.55,38304.0,77.8366,77.8366,77.8276,77.8366,38304.0
2020-04-07 15:00:00,86.54,86.54,86.53,86.53,24302.0,77.8276,77.8276,77.8186,77.8186,24302.0
2020-04-07 15:05:00,86.53,86.54,86.52,86.53,63042.0,77.8186,77.8276,77.8096,77.8186,63042.0
2020-04-07 15:10:00,86.53,86.54,86.53,86.54,15887.0,77.8186,77.8276,77.8186,77.8276,15887.0
2020-04-07 15:15:00,86.54,86.55,86.53,86.55,110474.0,77.8276,77.8366,77.8186,77.8366,110474.0
2020-04-07 15:20:00,86.55,86.55,86.54,86.55,40793.0,77.8366,77.8366,77.8276,77.8366,40793.0
2020-04-07 15:25:00,86.55,86.55,86.54,86.54,74701.0,77.8366,77.8366,77.8276,77.8276,74701.0
2020-04-07 15:30:00,86.55,86.56,86.53,86.56,1772228.0,77.8366,77.8456,77.8186,77.8456,1772228.0
2020-04-07 15:35:00,86.56,86.56,86.55,86.56,94182.0,77.8456,77.8456,77.8366,77.8456,94182.0
2020-04-07 15:40:00,86.55,86.56,86.55,86.56,30233.0,77.8366,77.8456,77.8366,77.8456,30233.0
2020-04-07 15:45:00,86.56,86.57,86.55,86.56,40502.0,77.8456,77.8546,77.8366,77.8456,40502.0
2020-04-07 15:50:00,86.56,86.57,86.53,86.56,182850.0,77.8456,77.8546,77.8186,77.8456,182850.0
2020-04-07 15:55:00,86.56,86.56,86.54,86.56,112810.0,77.8456,77.8456,77.8276,77.8456,112810.0
2020-04-08 09:30:00,86.54,86.55,86.54,86.55,36285.0,77.8276,77.8366,77.8276,77.8366,36285.0
2020-04-08 09:35:00,86.55,86.56,86.54,86.54,53485.0,77.8366,77.8456,77.8276,77.8276,53485.0
2020-04-08 09:40:00,86.55,86.55,86.54,86.55,17601.0,77.8366,77.8366,77.8276,77.8366,17601.0
2020-04-08 09:45:00,86.55,86.56,86.54,86.54,596305.0,77.8366,77.8456,77.8276,77.8276,596305.0
2020-04-08 09:50:00,86.55,86.57,86.54,86.57,31089.0,77.8366,77.8546,77.8276,77.8546,31089.0
2020-04-08 09:55:00,86.56,86.57,86.56,86.56,14028.0,77.8456,77.8546,77.8456,77.8456,14028.0
2020-04-08 10:00:00,86.56,86.57,86.56,86.57,32315.0,77.8456,77.8546,77.8456,77.8546,32315.0
2020-04-08 10:05:00,86.56,86.58,86.56,86.58,27239.0,77.8456,77.8636,77.8456,77.8636,27239.0
2020-04-08 10:10:00,86.57,86.57,86.56,86.57,4010.0,77.8546,77.8546,77.8456,77.8546,4010.0
2020-04-08 10:15:00,86.56,86.57,86.56,86.56,33134.0,77.8456,77.8546,77.8456,77.8456,33134.0
2020-04-08 10:20:00,86.57,86.58,86.56,86.57,41303.0,77.8546,77.8636,77.8456,77.8546,41303.0
2020-04-08 10:25:00,86.57,86.58,86.57,86.58,38639.0,77.8546,77.8636,77.8546,77.8636,38639.0
2020-04-08 10:30:00,86.57,86.58,86.57,86.58,7106.0,77.8546,77.8636,77.8546,77.8636,7106.0
2020-04-08 10:35:00,86.58,86.59,86.57,86.59,32467.0,77.8636,77.8726,77.8546,77.8726,32467.0
2020-04-08 10:40:00,86.59,86.59,86.58,86.58,43870.0,77.8726,77.8726,77.8636,77.8636,43870.0
2020-04-08 10:45:00,86.59,86.59,86.58,86.58,12527.0,77.8726,77.8726,77.8636,77.8636,12527.0
2020-04-08 10:50:00,86.58,86.59,86.57,86.58,9315.0,77.8636,77.8726,77.8546,77.8636,9315.0
2020-04-08 10:55:00,86.58,86.59,86.57,86.58,19767.0,77.8636,77.8726,77.8546,77.8636,19767.0
2020-04-08 11:00:00,86.59,86.59,86.58,86.59,8418.0,77.8726,77.8726,77.8636,77.8726,8418.0
2020-04-08 11:05:00,86.59,86.59,86.58,86.59,88654.0,77.8726,77.8726,77.8636,77.8726,88654.0
2020-04-08 11:10:00,86.58,86.59,86.58,86.59,6400.0,77.8636,77.8726,77.8636,77.8726,6400.0
2020-04-08 11:15:00,86.58,86.59,86.58,86.59,15399.0,77.8636,77.8726,77.8636,77.8726,15399.0
2020-04-08 11:20:00,86.59,86.59,86.58,86.59,25944.0,77.8726,77.8726,77.8636,77.8726,25944.0
2020-04-08 11:25:00,86.59,86.59,86.58,86.59,14888.0,77.8726,77.8726,77.8636,77.8726,14888.0
2020-04-08 11:30:00,86.59,86.59,86.58,86.58,47100.0,77.8726,77.8726,77.8636,77.8636,47100.0
2020-04-08 11:35:00,86.58,86.62,86.58,86.58,759050.0,77.8636,77.8995,77.8636,77.8636,759050.0
2020-04-08 11:40:00,86.59,86.59,86.58,86.59,16826.0,77.8726,77.8726,77.8636,77.8726,16826.0
2020-04-08 11:45:00,86.59,86.59,86.58,86.59,40483.0,77.8726,77.8726,77.8636,77.8726,40483.0
2020-04-08 11:50:00,86.59,86.59,86.58,86.59,53578.0,77.8726,77.8726,77.8636,77.8726,53578.0
2020-04-08 11:55:00,86.59,86.59,86.58,86.59,12962.0,77.8726,77.8726,77.8636,77.8726,12962.0
2020-04-08 12:00:00,86.59,86.59,86.58,86.59,17100.0,77.8726,77.8726,77.8636,77.8726,17100.0
2020-04-08 12:05:00,86.59,86.6,86.59,86.59,55811.0,77.8726,77.8816,77.8726,77.8726,55811.0
2020-04-08 12:10:00,86.59,86.6,86.59,86.59,6652.0,77.8726,77.8816,77.8726,77.8726,6652.0
2020-04-08 12:15:00,86.59,86.6,86.59,86.59,6528.0,77.8726,77.8816,77.8726,77.8726,6528.0
2020-04-08 12:20:00,86.59,86.6,86.59,86.59,16735.0,77.8726,77.8816,77.8726,77.8726,16735.0
2020-04-08 12:25:00,86.59,86.6,86.59,86.6,22232.0,77.8726,77.8816,77.8726,77.8816,22232.0
2020-04-08 12:30:00,86.59,86.6,86.59,86.59,8826.0,77.8726,77.8816,77.8726,77.8726,8826.0
2020-04-08 12:35:00,86.59,86.6,86.59,86.6,10456.0,77.8726,77.8816,77.8726,77.8816,10456.0
2020-04-08 12:40:00,86.59,86.6,86.59,86.59,4497.0,77.8726,77.8816,77.8726,77.8726,4497.0
2020-04-08 12:45:00,86.59,86.6,86.59,86.59,27787.0,77.8726,77.8816,77.8726,77.8726,27787.0
2020-04-08 12:50:00,86.59,86.6,86.59,86.59,49908.0,77.8726,77.8816,77.8726,77.8726,49908.0
2020-04-08 12:55:00,86.59,86.6,86.59,86.59,47705.0,77.8726,77.8816,77.8726,77.8726,47705.0
2020-04-08 13:00:00,86.59,86.6,86.59,86.59,22736.0,77.8726,77.8816,77.8726,77.8726,22736.0
2020-04-08 13:05:00,86.6,86.6,86.59,86.59,37495.0,77.8816,77.8816,77.8726,77.8726,37495.0
2020-04-08 13:10:00,86.59,86.6,86.58,86.59,16946.0,77.8726,77.8816,77.8636,77.8726,16946.0
2020-04-08 13:15:00,86.59,86.59,86.58,86.59,38017.0,77.8726,77.8726,77.8636,77.8726,38017.0
2020-04-08 13:20:00,86.59,86.59,86.58,86.59,29429.0,77.8726,77.8726,77.8636,77.8726,29429.0
2020-04-08 13:25:00,86.59,86.59,86.58,86.59,19267.0,77.8726,77.8726,77.8636,77.8726,19267.0
2020-04-08 13:30:00,86.59,86.59,86.58,86.59,18040.0,77.8726,77.8726,77.8636,77.8726,18040.0
2020-04-08 13:35:00,86.59,86.6,86.58,86.59,16938.0,77.8726,77.8816,77.8636,77.8726,16938.0
2020-04-08 13:40:00,86.6,86.6,86.59,86.59,30515.0,77.8816,77.8816,77.8726,77.8726,30515.0
2020-04-08 13:45:00,86.59,86.6,86.59,86.59,21622.0,77.8726,77.8816,77.8726,77.8726,21622.0
2020-04-08 13:50:00,86.59,86.6,86.59,86.59,8164.0,77.8726,77.8816,77.8726,77.8726,8164.0
2020-04-08 13:55:00,86.59,86.6,86.59,86.59,33681.0,77.8726,77.8816,77.8726,77.8726,33681.0
2020-04-08 14:00:00,86.59,86.6,86.59,86.59,62528.0,77.8726,77.8816,77.8726,77.8726,62528.0
2020-04-08 14:05:00,86.6,86.6,86.58,86.58,383329.0,77.8816,77.8816,77.8636,77.8636,383329.0
2020-04-08 14:10:00,86.58,86.59,86.58,86.58,43306.0,77.8636,77.8726,77.8636,77.8636,43306.0
2020-04-08 14:15:00,86.58,86.58,86.57,86.58,39445.0,77.8636,77.8636,77.8546,77.8636,39445.0
2020-04-08 14:20:00,86.57,86.58,86.56,86.57,270945.0,77.8546,77.8636,77.8456,77.8546,270945.0
2020-04-08 14:25:00,86.56,86.57,86.56,86.56,112735.0,77.8456,77.8546,77.8456,77.8456,112735.0
2020-04-08 14:30:00,86.56,86.57,86.56,86.56,43342.0,77.8456,77.8546,77.8456,77.8456,43342.0
2020-04-08 14:35:00,86.56,86.57,86.56,86.57,29551.0,77.8456,77.8546,77.8456,77.8546,29551.0
2020-04-08 14:40:00,86.56,86.57,86.56,86.56,100415.0,77.8456,77.8546,77.8456,77.8456,100415.0
2020-04-08 14:45:00,86.56,86.58,86.56,86.57,129858.0,77.8456,77.8636,77.8456,77.8546,129858.0
2020-04-08 14:50:00,86.58,86.58,86.56,86.56,95376.0,77.8636,77.8636,77.8456,77.8456,95376.0
2020-04-08 14:55:00,86.56,86.57,86.56,86.56,29151.0,77.8456,77.8546,77.8456,77.8456,29151.0
2020-04-08 15:00:00,86.57,86.57,86.55,86.56,38834.0,77.8546,77.8546,77.8366,77.8456,38834.0
2020-04-08 15:05:00,86.56,86.56,86.55,86.56,85973.0,77.8456,77.8456,77.8366,77.8456,85973.0
2020-04-08 15:10:00,86.56,86.56,86.54,86.55,45371.0,77.8456,77.8456,77.8276,77.8366,45371.0
2020-04-08 15:15:00,86.55,86.56,86.54,86.56,135780.0,77.8366,77.8456,77.8276,77.8456,135780.0
2020-04-08 15:20:00,86.56,86.56,86.55,86.56,54288.0,77.8456,77.8456,77.8366,77.8456,54288.0
2020-04-08 15:25:00,86.55,86.57,86.55,86.56,84497.0,77.8366,77.8546,77.8366,77.8456,84497.0
2020-04-08 15:30:00,86.57,86.57,86.56,86.57,22045.0,77.8546,77.8546,77.8456,77.8546,22045.0
2020-04-08 15:35:00,86.56,86.57,86.56,86.56,67682.0,77.8456,77.8546,77.8456,77.8456,67682.0
2020-04-08 15:40:00,86.56,86.57,86.56,86.56,112010.0,77.8456,77.8546,77.8456,77.8456,112010.0
2020-04-08 15:45:00,86.57,86.57,86.56,86.56,36249.0,77.8546,77.8546,77.8456,77.8456,36249.0
2020-04-08 15:50:00,86.56,86.57,86.56,86.57,14679.0,77.8456,77.8546,77.8456,77.8546,14679.0
2020-04-08 15:55:00,86.57,86.58,86.56,86.57,25930.0,77.8546,77.8636,77.8456,77.8546,25930.0
2020-04-09 09:30:00,86.59,86.6,86.58,86.59,77377.0,77.8726,77.8816,77.8636,77.8726,77377.0
2020-04-09 09:35:00,86.59,86.59,86.58,86.58,45183.0,77.8726,77.8726,77.8636,77.8636,45183.0
2020-04-09 09:40:00,86.58,86.59,86.58,86.59,114849.0,77.8636,77.8726,77.8636,77.8726,114849.0
2020-04-09 09:45:00,86.59,86.59,86.58,86.59,43147.0,77.8726,77.8726,77.8636,77.8726,43147.0
2020-04-09 09:50:00,86.59,86.59,86.58,86.58,28597.0,77.8726,77.8726,77.8636,77.8636,28597.0
2020-04-09 09:55:00,86.59,86.6,86.58,86.59,61296.0,77.8726,77.8816,77.8636,77.8726,61296.0
2020-04-09 10:00:00,86.59,86.6,86.59,86.59,50447.0,77.8726,77.8816,77.8726,77.8726,50447.0
2020-04-09 10:05:00,86.6,86.61,86.59,86.6,127260.0,77.8816,77.8906,77.8726,77.8816,127260.0
2020-04-09 10:10:00,86.61,86.61,86.6,86.61,23523.0,77.8906,77.8906,77.8816,77.8906,23523.0
2020-04-09 10:15:00,86.61,86.61,86.6,86.61,83376.0,77.8906,77.8906,77.8816,77.8906,83376.0
2020-04-09 10:20:00,86.61,86.61,86.6,86.61,152843.0,77.8906,77.8906,77.8816,77.8906,152843.0
2020-04-09 10:25:00,86.61,86.62,86.6,86.62,12443.0,77.8906,77.8995,77.8816,77.8995,12443.0
2020-04-09 10:30:00,86.62,86.62,86.61,86.61,15524.0,77.8995,77.8995,77.8906,77.8906,15524.0
2020-04-09 10:35:00,86.61,86.62,86.61,86.62,13546.0,77.8906,77.8995,77.8906,77.8995,13546.0
2020-04-09 10:40:00,86.62,86.62,86.61,86.61,28573.0,77.8995,77.8995,77.8906,77.8906,28573.0
2020-04-09 10:45:00,86.62,86.62,86.61,86.61,17272.0,77.8995,77.8995,77.8906,77.8906,17272.0
2020-04-09 10:50:00,86.62,86.62,86.61,86.62,17895.0,77.8995,77.8995,77.8906,77.8995,17895.0
2020-04-09 10:55:00,86.61,86.62,86.61,86.62,32128.0,77.8906,77.8995,77.8906,77.8995,32128.0
2020-04-09 11:00:00,86.61,86.63,86.61,86.63,70911.0,77.8906,77.9085,77.8906,77.9085,70911.0
2020-04-09 11:05:00,86.63,86.64,86.62,86.62,47335.0,77.9085,77.9175,77.8995,77.8995,47335.0
2020-04-09 11:10:00,86.62,86.63,86.62,86.63,21078.0,77.8995,77.9085,77.8995,77.9085,21078.0
2020-04-09 11:15:00,86.63,86.64,86.62,86.63,29063.0,77.9085,77.9175,77.8995,77.9085,29063.0
2020-04-09 11:20:00,86.63,86.65,86.63,86.64,94777.0,77.9085,77.9265,77.9085,77.9175,94777.0
2020-04-09 11:25:00,86.64,86.65,86.63,86.64,41368.0,77.9175,77.9265,77.9085,77.9175,41368.0
2020-04-09 11:30:00,86.63,86.64,86.62,86.63,92792.0,77.9085,77.9175,77.8995,77.9085,92792.0
2020-04-09 11:35:00,86.63,86.63,86.62,86.63,14564.0,77.9085,77.9085,77.8995,77.9085,14564.0
2020-04-09 11:40:00,86.63,86.63,86.62,86.63,35823.0,77.9085,77.9085,77.8995,77.9085,35823.0
2020-04-09 11:45:00,86.63,86.63,86.62,86.63,23481.0,77.9085,77.9085,77.8995,77.9085,23481.0
2020-04-09 11:50:00,86.63,86.63,86.62,86.62,20646.0,77.9085,77.9085,77.8995,77.8995,20646.0
2020-04-09 11:55:00,86.63,86.64,86.63,86.64,33679.0,77.9085,77.9175,77.9085,77.9175,33679.0
2020-04-09 12:00:00,86.63,86.64,86.63,86.64,4852.0,77.9085,77.9175,77.9085,77.9175,4852.0
2020-04-09 12:05:00,86.64,86.64,86.63,86.63,12158.0,77.9175,77.9175,77.9085,77.9085,12158.0
2020-04-09 12:10:00,86.63,86.64,86.62,86.62,37916.0,77.9085,77.9175,77.8995,77.8995,37916.0
2020-04-09 12:15:00,86.63,86.64,86.62,86.63,21970.0,77.9085,77.9175,77.8995,77.9085,21970.0
2020-04-09 12:20:00,86.64,86.64,86.63,86.63,18586.0,77.9175,77.9175,77.9085,77.9085,18586.0
2020-04-09 12:25:00,86.63,86.64,86.63,86.64,19016.0,77.9085,77.9175,77.9085,77.9175,19016.0
2020-04-09 12:30:00,86.64,86.64,86.63,86.64,28461.0,77.9175,77.9175,77.9085,77.9175,28461.0
2020-04-09 12:35:00,86.64,86.64,86.62,86.63,19262.0,77.9175,77.9175,77.8995,77.9085,19262.0
2020-04-09 12:40:00,86.63,86.63,86.62,86.63,43944.0,77.9085,77.9085,77.8995,77.9085,43944.0
2020-04-09 12:45:00,86.63,86.63,86.62,86.63,3705.0,77.9085,77.9085,77.8995,77.9085,3705.0
2020-04-09 12:50:00,86.63,86.63,86.62,86.63,31467.0,77.9085,77.9085,77.8995,77.9085,31467.0
2020-04-09 12:55:00,86.63,86.63,86.62,86.63,17973.0,77.9085,77.9085,77.8995,77.9085,17973.0
2020-04-09 13:00:00,86.62,86.63,86.61,86.62,80190.0,77.8995,77.9085,77.8906,77.8995,80190.0
2020-04-09 13:05:00,86.62,86.62,86.61,86.62,25971.0,77.8995,77.8995,77.8906,77.8995,25971.0
2020-04-09 13:10:00,86.62,86.63,86.61,86.61,19859.0,77.8995,77.9085,77.8906,77.8906,19859.0
2020-04-09 13:15:00,86.62,86.62,86.61,86.61,21289.0,77.8995,77.8995,77.8906,77.8906,21289.0
2020-04-09 13:20:00,86.62,86.62,86.61,86.61,24681.0,77.8995,77.8995,77.8906,77.8906,24681.0
2020-04-09 13:25:00,86.62,86.62,86.61,86.61,19592.0,77.8995,77.8995,77.8906,77.8906,19592.0
2020-04-09 13:30:00,86.62,86.62,86.61,86.62,38587.0,77.8995,77.8995,77.8906,77.8995,38587.0
2020-04-09 13:35:00,86.62,86.62,86.6,86.61,16313.0,77.8995,77.8995,77.8816,77.8906,16313.0
2020-04-09 13:40:00,86.61,86.61,86.6,86.6,449079.0,77.8906,77.8906,77.8816,77.8816,449079.0
2020-04-09 13:45:00,86.61,86.61,86.6,86.6,71038.0,77.8906,77.8906,77.8816,77.8816,71038.0
2020-04-09 13:50:00,86.61,86.61,86.6,86.61,45931.0,77.8906,77.8906,77.8816,77.8906,45931.0
2020-04-09 13:55:00,86.61,86.61,86.6,86.61,44138.0,77.8906,77.8906,77.8816,77.8906,44138.0
2020-04-09 14:00:00,86.61,86.61,86.59,86.6,104175.0,77.8906,77.8906,77.8726,77.8816,104175.0
2020-04-09 14:05:00,86.59,86.62,86.59,86.6,222988.0,77.8726,77.8995,77.8726,77.8816,222988.0
2020-04-09 14:10:00,86.6,86.61,86.59,86.6,44559.0,77.8816,77.8906,77.8726,77.8816,44559.0
2020-04-09 14:15:00,86.6,86.61,86.6,86.61,51570.0,77.8816,77.8906,77.8816,77.8906,51570.0
2020-04-09 14:20:00,86.61,86.61,86.6,86.6,23783.0,77.8906,77.8906,77.8816,77.8816,23783.0
2020-04-09 14:25:00,86.61,86.61,86.6,86.61,24491.0,77.8906,77.8906,77.8816,77.8906,24491.0
2020-04-09 14:30:00,86.6,86.61,86.6,86.6,53043.0,77.8816,77.8906,77.8816,77.8816,53043.0
2020-04-09 14:35:00,86.6,86.61,86.59,86.59,60557.0,77.8816,77.8906,77.8726,77.8726,60557.0
2020-04-09 14:40:00,86.59,86.6,86.59,86.6,26148.0,77.8726,77.8816,77.8726,77.8816,26148.0
2020-04-09 14:45:00,86.59,86.6,86.59,86.6,37662.0,77.8726,77.8816,77.8726,77.8816,37662.0
2020-04-09 14:50:00,86.6,86.61,86.59,86.6,121928.0,77.8816,77.8906,77.8726,77.8816,121928.0
2020-04-09 14:55:00,86.6,86.61,86.6,86.6,35169.0,77.8816,77.8906,77.8816,77.8816,35169.0
2020-04-09 15:00:00,86.6,86.61,86.59,86.6,44462.0,77.8816,77.8906,77.8726,77.8816,44462.0
2020-04-09 15:05:00,86.59,86.61,86.59,86.6,40288.0,77.8726,77.8906,77.8726,77.8816,40288.0
2020-04-09 15:10:00,86.6,86.62,86.59,86.61,80742.0,77.8816,77.8995,77.8726,77.8906,80742.0
2020-04-09 15:15:00,86.61,86.61,86.59,86.61,84074.0,77.8906,77.8906,77.8726,77.8906,84074.0
2020-04-09 15:20:00,86.61,86.62,86.6,86.61,63409.0,77.8906,77.8995,77.8816,77.8906,63409.0
2020-04-09 15:25:00,86.61,86.61,86.59,86.61,638783.0,77.8906,77.8906,77.8726,77.8906,638783.0
2020-04-09 15:30:00,86.61,86.61,86.6,86.61,29208.0,77.8906,77.8906,77.8816,77.8906,29208.0
2020-04-09 15:35:00,86.61,86.61,86.6,86.61,58444.0,77.8906,77.8906,77.8816,77.8906,58444.0
2020-04-09 15:40:00,86.61,86.61,86.59,86.6,72845.0,77.8906,77.8906,77.8726,77.8816,72845.0
2020-04-09 15:45:00,86.6,86.62,86.59,86.61,261496.0,77.8816,77.8995,77.8726,77.8906,261496.0
2020-04-09 15:50:00,86.61,86.61,86.59,86.59,118662.0,77.8906,77.8906,77.8726,77.8726,118662.0
2020-04-09 15:55:00,86.6,86.62,86.59,86.6,186496.0,77.8816,77.8995,77.8726,77.8816,186496.0
2020-04-13 09:30:00,86.63,86.63,86.61,86.62,233489.0,77.9085,77.9085,77.8906,77.8995,233489.0
2020-04-13 09:35:00,86.62,86.62,86.6,86.61,49242.0,77.8995,77.8995,77.8816,77.8906,49242.0
2020-04-13 09:40:00,86.6,86.62,86.6,86.62,78797.0,77.8816,77.8995,77.8816,77.8995,78797.0
2020-04-13 09:45:00,86.62,86.62,86.61,86.62,43802.0,77.8995,77.8995,77.8906,77.8995,43802.0
2020-04-13 09:50:00,86.62,86.62,86.61,86.62,10268.0,77.8995,77.8995,77.8906,77.8995,10268.0
2020-04-13 09:55:00,86.62,86.62,86.6,86.61,34927.0,77.8995,77.8995,77.8816,77.8906,34927.0
2020-04-13 10:00:00,86.61,86.61,86.6,86.6,42757.0,77.8906,77.8906,77.8816,77.8816,42757.0
2020-04-13 10:05:00,86.61,86.62,86.6,86.62,53727.0,77.8906,77.8995,77.8816,77.8995,53727.0
2020-04-13 10:10:00,86.61,86.62,86.61,86.62,8208.0,77.8906,77.8995,77.8906,77.8995,8208.0
2020-04-13 10:15:00,86.62,86.62,86.61,86.62,19993.0,77.8995,77.8995,77.8906,77.8995,19993.0
2020-04-13 10:20:00,86.62,86.63,86.61,86.62,34667.0,77.8995,77.9085,77.8906,77.8995,34667.0
2020-04-13 10:25:00,86.62,86.63,86.62,86.63,16473.0,77.8995,77.9085,77.8995,77.9085,16473.0
2020-04-13 10:30:00,86.63,86.63,86.61,86.61,9287.0,77.9085,77.9085,77.8906,77.8906,9287.0
2020-04-13 10:35:00,86.61,86.62,86.61,86.62,18434.0,77.8906,77.8995,77.8906,77.8995,18434.0
2020-04-13 10:40:00,86.62,86.62,86.61,86.62,46999.0,77.8995,77.8995,77.8906,77.8995,46999.0
2020-04-13 10:45:00,86.62,86.62,86.61,86.62,15432.0,77.8995,77.8995,77.8906,77.8995,15432.0
2020-04-13 10:50:00,86.62,86.62,86.61,86.62,10273.0,77.8995,77.8995,77.8906,77.8995,10273.0
2020-04-13 10:55:00,86.62,86.62,86.61,86.61,16026.0,77.8995,77.8995,77.8906,77.8906,16026.0
2020-04-13 11:00:00,86.61,86.62,86.61,86.62,9187.0,77.8906,77.8995,77.8906,77.8995,9187.0
2020-04-13 11:05:00,86.61,86.62,86.61,86.61,36637.0,77.8906,77.8995,77.8906,77.8906,36637.0
2020-04-13 11:10:00,86.62,86.62,86.61,86.62,11459.0,77.8995,77.8995,77.8906,77.8995,11459.0
2020-04-13 11:15:00,86.62,86.62,86.61,86.62,21839.0,77.8995,77.8995,77.8906,77.8995,21839.0
2020-04-13 11:20:00,86.62,86.62,86.61,86.62,8727.0,77.8995,77.8995,77.8906,77.8995,8727.0
2020-04-13 11:25:00,86.62,86.62,86.61,86.61,18583.0,77.8995,77.8995,77.8906,77.8906,18583.0
2020-04-13 11:30:00,86.61,86.62,86.61,86.62,20680.0,77.8906,77.8995,77.8906,77.8995,20680.0
2020-04-13 11:35:00,86.62,86.62,86.61,86.62,10329.0,77.8995,77.8995,77.8906,77.8995,10329.0
2020-04-13 11:40:00,86.62,86.62,86.61,86.62,35105.0,77.8995,77.8995,77.8906,77.8995,35105.0
2020-04-13 11:45:00,86.62,86.62,86.61,86.62,15093.0,77.8995,77.8995,77.8906,77.8995,15093.0
2020-04-13 11:50:00,86.62,86.62,86.61,86.61,9767.0,77.8995,77.8995,77.8906,77.8906,9767.0
2020-04-13 11:55:00,86.62,86.62,86.61,86.62,21287.0,77.8995,77.8995,77.8906,77.8995,21287.0
2020-04-13 12:00:00,86.62,86.62,86.61,86.62,20513.0,77.8995,77.8995,77.8906,77.8995,20513.0
2020-04-13 12:05:00,86.62,86.62,86.61,86.61,170057.0,77.8995,77.8995,77.8906,77.8906,170057.0
2020-04-13 12:10:00,86.61,86.62,86.61,86.62,40294.0,77.8906,77.8995,77.8906,77.8995,40294.0
2020-04-13 12:15:00,86.62,86.62,86.6,86.62,212402.0,77.8995,77.8995,77.8816,77.8995,212402.0
2020-04-13 12:20:00,86.61,86.62,86.61,86.61,8216.0,77.8906,77.8995,77.8906,77.8906,8216.0
2020-04-13 12:25:00,86.61,86.62,86.61,86.61,11914.0,77.8906,77.8995,77.8906,77.8906,11914.0
2020-04-13 12:30:00,86.61,86.62,86.61,86.62,15360.0,77.8906,77.8995,77.8906,77.8995,15360.0
2020-04-13 12:35:00,86.61,86.62,86.61,86.62,5347.0,77.8906,77.8995,77.8906,77.8995,5347.0
2020-04-13 12:40:00,86.61,86.62,86.61,86.61,17290.0,77.8906,77.8995,77.8906,77.8906,17290.0
2020-04-13 12:45:00,86.61,86.62,86.61,86.62,15906.0,77.8906,77.8995,77.8906,77.8995,15906.0
2020-04-13 12:50:00,86.61,86.62,86.61,86.61,7214.0,77.8906,77.8995,77.8906,77.8906,7214.0
2020-04-13 12:55:00,86.62,86.62,86.61,86.61,7309.0,77.8995,77.8995,77.8906,77.8906,7309.0
2020-04-13 13:00:00,86.61,86.62,86.61,86.62,17282.0,77.8906,77.8995,77.8906,77.8995,17282.0
2020-04-13 13:05:00,86.62,86.62,86.61,86.62,19023.0,77.8995,77.8995,77.8906,77.8995,19023.0
2020-04-13 13:10:00,86.62,86.62,86.61,86.62,15915.0,77.8995,77.8995,77.8906,77.8995,15915.0
2020-04-13 13:15:00,86.62,86.62,86.61,86.62,10566.0,77.8995,77.8995,77.8906,77.8995,10566.0
2020-04-13 13:20:00,86.62,86.62,86.61,86.61,10627.0,77.8995,77.8995,77.8906,77.8906,10627.0
2020-04-13 13:25:00,86.62,86.62,86.61,86.62,9586.0,77.8995,77.8995,77.8906,77.8995,9586.0
2020-04-13 13:30:00,86.62,86.62,86.61,86.62,14938.0,77.8995,77.8995,77.8906,77.8995,14938.0
2020-04-13 13:35:00,86.61,86.62,86.61,86.62,11914.0,77.8906,77.8995,77.8906,77.8995,11914.0
2020-04-13 13:40:00,86.61,86.62,86.61,86.62,6191.0,77.8906,77.8995,77.8906,77.8995,6191.0
2020-04-13 13:45:00,86.61,86.62,86.61,86.62,26204.0,77.8906,77.8995,77.8906,77.8995,26204.0
2020-04-13 13:50:00,86.62,86.62,86.61,86.61,31778.0,77.8995,77.8995,77.8906,77.8906,31778.0
2020-04-13 13:55:00,86.62,86.62,86.61,86.61,24779.0,77.8995,77.8995,77.8906,77.8906,24779.0
2020-04-13 14:00:00,86.62,86.62,86.61,86.61,48301.0,77.8995,77.8995,77.8906,77.8906,48301.0
2020-04-13 14:05:00,86.61,86.62,86.61,86.62,5391.0,77.8906,77.8995,77.8906,77.8995,5391.0
2020-04-13 14:10:00,86.61,86.62,86.61,86.61,12489.0,77.8906,77.8995,77.8906,77.8906,12489.0
2020-04-13 14:15:00,86.62,86.62,86.61,86.62,26107.0,77.8995,77.8995,77.8906,77.8995,26107.0
2020-04-13 14:20:00,86.62,86.62,86.61,86.61,63295.0,77.8995,77.8995,77.8906,77.8906,63295.0
2020-04-13 14:25:00,86.61,86.62,86.61,86.61,50218.0,77.8906,77.8995,77.8906,77.8906,50218.0
2020-04-13 14:30:00,86.61,86.62,86.61,86.61,81643.0,77.8906,77.8995,77.8906,77.8906,81643.0
2020-04-13 14:35:00,86.62,86.62,86.61,86.61,25017.0,77.8995,77.8995,77.8906,77.8906,25017.0
2020-04-13 14:40:00,86.61,86.62,86.61,86.61,23802.0,77.8906,77.8995,77.8906,77.8906,23802.0
2020-04-13 14:45:00,86.62,86.62,86.61,86.61,139485.0,77.8995,77.8995,77.8906,77.8906,139485.0
2020-04-13 14:50:00,86.61,86.62,86.61,86.61,43319.0,77.8906,77.8995,77.8906,77.8906,43319.0
2020-04-13 14:55:00,86.62,86.62,86.61,86.62,14357.0,77.8995,77.8995,77.8906,77.8995,14357.0
2020-04-13 15:00:00,86.62,86.62,86.6,86.6,29108.0,77.8995,77.8995,77.8816,77.8816,29108.0
2020-04-13 15:05:00,86.61,86.61,86.6,86.61,26798.0,77.8906,77.8906,77.8816,77.8906,26798.0
2020-04-13 15:10:00,86.61,86.61,86.6,86.61,17553.0,77.8906,77.8906,77.8816,77.8906,17553.0
2020-04-13 15:15:00,86.61,86.61,86.6,86.61,36916.0,77.8906,77.8906,77.8816,77.8906,36916.0
2020-04-13 15:20:00,86.61,86.61,86.6,86.61,67510.0,77.8906,77.8906,77.8816,77.8906,67510.0
2020-04-13 15:25:00,86.6,86.61,86.6,86.61,138150.0,77.8816,77.8906,77.8816,77.8906,138150.0
2020-04-13 15:30:00,86.61,86.61,86.6,86.61,44601.0,77.8906,77.8906,77.8816,77.8906,44601.0
2020-04-13 15:35:00,86.61,86.61,86.6,86.61,95400.0,77.8906,77.8906,77.8816,77.8906,95400.0
2020-04-13 15:40:00,86.61,86.61,86.6,86.6,77251.0,77.8906,77.8906,77.8816,77.8816,77251.0
2020-04-13 15:45:00,86.61,86.61,86.6,86.61,20266.0,77.8906,77.8906,77.8816,77.8906,20266.0
2020-04-13 15:50:00,86.61,86.61,86.59,86.6,54234.0,77.8906,77.8906,77.8726,77.8816,54234.0
2020-04-13 15:55:00,86.59,86.61,86.59,86.6,130038.0,77.8726,77.8906,77.8726,77.8816,130038.0
2020-04-14 09:30:00,86.62,86.62,86.59,86.61,57546.0,77.8995,77.8995,77.8726,77.8906,57546.0
2020-04-14 09:35:00,86.61,86.62,86.6,86.62,83511.0,77.8906,77.8995,77.8816,77.8995,83511.0
2020-04-14 09:40:00,86.62,86.62,86.61,86.61,33710.0,77.8995,77.8995,77.8906,77.8906,33710.0
2020-04-14 09:45:00,86.62,86.62,86.61,86.61,19209.0,77.8995,77.8995,77.8906,77.8906,19209.0
2020-04-14 09:50:00,86.62,86.62,86.6,86.61,75177.0,77.8995,77.8995,77.8816,77.8906,75177.0
2020-04-14 09:55:00,86.61,86.61,86.6,86.61,6964.0,77.8906,77.8906,77.8816,77.8906,6964.0
2020-04-14 10:00:00,86.61,86.61,86.6,86.61,21535.0,77.8906,77.8906,77.8816,77.8906,21535.0
2020-04-14 10:05:00,86.61,86.61,86.6,86.6,24980.0,77.8906,77.8906,77.8816,77.8816,24980.0
2020-04-14 10:10:00,86.61,86.62,86.6,86.62,37527.0,77.8906,77.8995,77.8816,77.8995,37527.0
2020-04-14 10:15:00,86.62,86.62,86.61,86.62,21312.0,77.8995,77.8995,77.8906,77.8995,21312.0
2020-04-14 10:20:00,86.62,86.62,86.61,86.61,16552.0,77.8995,77.8995,77.8906,77.8906,16552.0
2020-04-14 10:25:00,86.62,86.62,86.61,86.62,16429.0,77.8995,77.8995,77.8906,77.8995,16429.0
2020-04-14 10:30:00,86.61,86.63,86.61,86.63,20277.0,77.8906,77.9085,77.8906,77.9085,20277.0
2020-04-14 10:35:00,86.63,86.63,86.62,86.63,23204.0,77.9085,77.9085,77.8995,77.9085,23204.0
2020-04-14 10:40:00,86.63,86.63,86.62,86.62,28643.0,77.9085,77.9085,77.8995,77.8995,28643.0
2020-04-14 10:45:00,86.62,86.63,86.61,86.61,54922.0,77.8995,77.9085,77.8906,77.8906,54922.0
2020-04-14 10:50:00,86.61,86.63,86.61,86.63,24019.0,77.8906,77.9085,77.8906,77.9085,24019.0
2020-04-14 10:55:00,86.62,86.63,86.62,86.63,7442.0,77.8995,77.9085,77.8995,77.9085,7442.0
2020-04-14 11:00:00,86.62,86.63,86.62,86.63,39581.0,77.8995,77.9085,77.8995,77.9085,39581.0
2020-04-14 11:05:00,86.63,86.64,86.62,86.64,30467.0,77.9085,77.9175,77.8995,77.9175,30467.0
2020-04-14 11:10:00,86.63,86.65,86.63,86.65,39425.0,77.9085,77.9265,77.9085,77.9265,39425.0
2020-04-14 11:15:00,86.64,86.65,86.63,86.64,31569.0,77.9175,77.9265,77.9085,77.9175,31569.0
2020-04-14 11:20:00,86.64,86.64,86.63,86.64,39416.0,77.9175,77.9175,77.9085,77.9175,39416.0
2020-04-14 11:25:00,86.64,86.64,86.63,86.64,12652.0,77.9175,77.9175,77.9085,77.9175,12652.0
2020-04-14 11:30:00,86.63,86.64,86.63,86.63,86877.0,77.9085,77.9175,77.9085,77.9085,86877.0
2020-04-14 11:35:00,86.63,86.64,86.63,86.63,34952.0,77.9085,77.9175,77.9085,77.9085,34952.0
2020-04-14 11:40:00,86.64,86.64,86.63,86.63,14169.0,77.9175,77.9175,77.9085,77.9085,14169.0
2020-04-14 11:45:00,86.64,86.64,86.63,86.63,11107.0,77.9175,77.9175,77.9085,77.9085,11107.0
2020-04-14 11:50:00,86.63,86.64,86.62,86.63,79978.0,77.9085,77.9175,77.8995,77.9085,79978.0
2020-04-14 11:55:00,86.62,86.64,86.62,86.63,46771.0,77.8995,77.9175,77.8995,77.9085,46771.0
2020-04-14 12:00:00,86.63,86.64,86.63,86.64,12424.0,77.9085,77.9175,77.9085,77.9175,12424.0
2020-04-14 12:05:00,86.64,86.65,86.63,86.65,109652.0,77.9175,77.9265,77.9085,77.9265,109652.0
2020-04-14 12:10:00,86.64,86.65,86.64,86.65,11910.0,77.9175,77.9265,77.9175,77.9265,11910.0
2020-04-14 12:15:00,86.64,86.65,86.64,86.65,20920.0,77.9175,77.9265,77.9175,77.9265,20920.0
2020-04-14 12:20:00,86.64,86.65,86.64,86.64,23311.0,77.9175,77.9265,77.9175,77.9175,23311.0
2020-04-14 12:25:00,86.65,86.65,86.64,86.64,31497.0,77.9265,77.9265,77.9175,77.9175,31497.0
2020-04-14 12:30:00,86.65,86.65,86.63,86.63,28150.0,77.9265,77.9265,77.9085,77.9085,28150.0
2020-04-14 12:35:00,86.64,86.64,86.63,86.63,11240.0,77.9175,77.9175,77.9085,77.9085,11240.0
2020-04-14 12:40:00,86.64,86.64,86.62,86.63,98961.0,77.9175,77.9175,77.8995,77.9085,98961.0
2020-04-14 12:45:00,86.63,86.63,86.62,86.63,24934.0,77.9085,77.9085,77.8995,77.9085,24934.0
2020-04-14 12:50:00,86.63,86.63,86.62,86.63,56132.0,77.9085,77.9085,77.8995,77.9085,56132.0
2020-04-14 12:55:00,86.63,86.63,86.62,86.62,42315.0,77.9085,77.9085,77.8995,77.8995,42315.0
2020-04-14 13:00:00,86.63,86.63,86.62,86.63,13325.0,77.9085,77.9085,77.8995,77.9085,13325.0
2020-04-14 13:05:00,86.63,86.63,86.61,86.62,147284.0,77.9085,77.9085,77.8906,77.8995,147284.0
2020-04-14 13:10:00,86.62,86.62,86.61,86.62,59737.0,77.8995,77.8995,77.8906,77.8995,59737.0
2020-04-14 13:15:00,86.61,86.62,86.61,86.62,39115.0,77.8906,77.8995,77.8906,77.8995,39115.0
2020-04-14 13:20:00,86.62,86.63,86.61,86.63,23380.0,77.8995,77.9085,77.8906,77.9085,23380.0
2020-04-14 13:25:00,86.63,86.63,86.62,86.63,6593.0,77.9085,77.9085,77.8995,77.9085,6593.0
2020-04-14 13:30:00,86.62,86.63,86.62,86.62,22981.0,77.8995,77.9085,77.8995,77.8995,22981.0
2020-04-14 13:35:00,86.63,86.63,86.62,86.62,23981.0,77.9085,77.9085,77.8995,77.8995,23981.0
2020-04-14 13:40:00,86.63,86.63,86.61,86.62,101242.0,77.9085,77.9085,77.8906,77.8995,101242.0
2020-04-14 13:45:00,86.62,86.63,86.62,86.62,30351.0,77.8995,77.9085,77.8995,77.8995,30351.0
2020-04-14 13:50:00,86.63,86.63,86.62,86.63,71808.0,77.9085,77.9085,77.8995,77.9085,71808.0
2020-04-14 13:55:00,86.63,86.63,86.62,86.63,40741.0,77.9085,77.9085,77.8995,77.9085,40741.0
2020-04-14 14:00:00,86.63,86.63,86.62,86.63,31428.0,77.9085,77.9085,77.8995,77.9085,31428.0
2020-04-14 14:05:00,86.62,86.63,86.62,86.62,11165.0,77.8995,77.9085,77.8995,77.8995,11165.0
2020-04-14 14:10:00,86.62,86.63,86.62,86.63,66013.0,77.8995,77.9085,77.8995,77.9085,66013.0
2020-04-14 14:15:00,86.62,86.63,86.62,86.63,102836.0,77.8995,77.9085,77.8995,77.9085,102836.0
2020-04-14 14:20:00,86.62,86.63,86.62,86.63,28359.0,77.8995,77.9085,77.8995,77.9085,28359.0
2020-04-14 14:25:00,86.62,86.62,86.61,86.62,81848.0,77.8995,77.8995,77.8906,77.8995,81848.0
2020-04-14 14:30:00,86.63,86.63,86.61,86.62,271683.0,77.9085,77.9085,77.8906,77.8995,271683.0
2020-04-14 14:35:00,86.62,86.63,86.61,86.63,36309.0,77.8995,77.9085,77.8906,77.9085,36309.0
2020-04-14 14:40:00,86.63,86.63,86.62,86.63,596351.0,77.9085,77.9085,77.8995,77.9085,596351.0
2020-04-14 14:45:00,86.63,86.63,86.62,86.63,21116.0,77.9085,77.9085,77.8995,77.9085,21116.0
2020-04-14 14:50:00,86.63,86.63,86.62,86.62,82399.0,77.9085,77.9085,77.8995,77.8995,82399.0
2020-04-14 14:55:00,86.62,86.63,86.62,86.63,58419.0,77.8995,77.9085,77.8995,77.9085,58419.0
2020-04-14 15:00:00,86.63,86.63,86.62,86.62,211766.0,77.9085,77.9085,77.8995,77.8995,211766.0
2020-04-14 15:05:00,86.62,86.63,86.62,86.62,85254.0,77.8995,77.9085,77.8995,77.8995,85254.0
2020-04-14 15:10:00,86.62,86.63,86.62,86.63,49372.0,77.8995,77.9085,77.8995,77.9085,49372.0
2020-04-14 15:15:00,86.63,86.63,86.62,86.63,61043.0,77.9085,77.9085,77.8995,77.9085,61043.0
2020-04-14 15:20:00,86.63,86.63,86.62,86.63,34901.0,77.9085,77.9085,77.8995,77.9085,34901.0
2020-04-14 15:25:00,86.63,86.63,86.62,86.63,38623.0,77.9085,77.9085,77.8995,77.9085,38623.0
2020-04-14 15:30:00,86.62,86.63,86.62,86.62,32175.0,77.8995,77.9085,77.8995,77.8995,32175.0
2020-04-14 15:35:00,86.63,86.63,86.62,86.62,73318.0,77.9085,77.9085,77.8995,77.8995,73318.0
2020-04-14 15:40:00,86.62,86.63,86.62,86.63,112016.0,77.8995,77.9085,77.8995,77.9085,112016.0
2020-04-14 15:45:00,86.62,86.63,86.62,86.63,52253.0,77.8995,77.9085,77.8995,77.9085,52253.0
2020-04-14 15:50:00,86.63,86.63,86.62,86.63,28646.0,77.9085,77.9085,77.8995,77.9085,28646.0
2020-04-14 15:55:00,86.62,86.63,86.62,86.62,152701.0,77.8995,77.9085,77.8995,77.8995,152701.0
2020-04-15 09:30:00,86.68,86.68,86.66,86.66,72131.0,77.9535,77.9535,77.9355,77.9355,72131.0
2020-04-15 09:35:00,86.67,86.67,86.66,86.67,104576.0,77.9445,77.9445,77.9355,77.9445,104576.0
2020-04-15 09:40:00,86.66,86.67,86.66,86.67,27479.0,77.9355,77.9445,77.9355,77.9445,27479.0
2020-04-15 09:45:00,86.67,86.68,86.66,86.67,57813.0,77.9445,77.9535,77.9355,77.9445,57813.0
2020-04-15 09:50:00,86.67,86.68,86.67,86.67,68015.0,77.9445,77.9535,77.9445,77.9445,68015.0
2020-04-15 09:55:00,86.68,86.68,86.67,86.67,47335.0,77.9535,77.9535,77.9445,77.9445,47335.0
2020-04-15 10:00:00,86.68,86.68,86.67,86.67,33321.0,77.9535,77.9535,77.9445,77.9445,33321.0
2020-04-15 10:05:00,86.68,86.68,86.67,86.68,13722.0,77.9535,77.9535,77.9445,77.9535,13722.0
2020-04-15 10:10:00,86.67,86.69,86.67,86.69,80246.0,77.9445,77.9625,77.9445,77.9625,80246.0
2020-04-15 10:15:00,86.69,86.69,86.68,86.69,11783.0,77.9625,77.9625,77.9535,77.9625,11783.0
2020-04-15 10:20:00,86.69,86.69,86.68,86.69,6297.0,77.9625,77.9625,77.9535,77.9625,6297.0
2020-04-15 10:25:00,86.69,86.69,86.68,86.69,70943.0,77.9625,77.9625,77.9535,77.9625,70943.0
2020-04-15 10:30:00,86.69,86.69,86.68,86.69,16102.0,77.9625,77.9625,77.9535,77.9625,16102.0
2020-04-15 10:35:00,86.69,86.7,86.68,86.7,69968.0,77.9625,77.9715,77.9535,77.9715,69968.0
2020-04-15 10:40:00,86.7,86.7,86.68,86.68,80948.0,77.9715,77.9715,77.9535,77.9535,80948.0
2020-04-15 10:45:00,86.68,86.69,86.67,86.67,51969.0,77.9535,77.9625,77.9445,77.9445,51969.0
2020-04-15 10:50:00,86.68,86.68,86.67,86.67,9449.0,77.9535,77.9535,77.9445,77.9445,9449.0
2020-04-15 10:55:00,86.68,86.68,86.67,86.67,6587.0,77.9535,77.9535,77.9445,77.9445,6587.0
2020-04-15 11:00:00,86.67,86.68,86.67,86.68,9774.0,77.9445,77.9535,77.9445,77.9535,9774.0
2020-04-15 11:05:00,86.68,86.68,86.67,86.67,17199.0,77.9535,77.9535,77.9445,77.9445,17199.0
2020-04-15 11:10:00,86.67,86.68,86.67,86.67,36376.0,77.9445,77.9535,77.9445,77.9445,36376.0
2020-04-15 11:15:00,86.67,86.68,86.67,86.68,23532.0,77.9445,77.9535,77.9445,77.9535,23532.0
2020-04-15 11:20:00,86.67,86.68,86.67,86.67,33957.0,77.9445,77.9535,77.9445,77.9445,33957.0
2020-04-15 11:25:00,86.67,86.68,86.66,86.66,78329.0,77.9445,77.9535,77.9355,77.9355,78329.0
2020-04-15 11:30:00,86.66,86.67,86.66,86.67,71051.0,77.9355,77.9445,77.9355,77.9445,71051.0
2020-04-15 11:35:00,86.67,86.67,86.66,86.67,47950.0,77.9445,77.9445,77.9355,77.9445,47950.0
2020-04-15 11:40:00,86.67,86.67,86.66,86.67,55969.0,77.9445,77.9445,77.9355,77.9445,55969.0
2020-04-15 11:45:00,86.67,86.68,86.66,86.68,58641.0,77.9445,77.9535,77.9355,77.9535,58641.0
2020-04-15 11:50:00,86.68,86.68,86.67,86.67,23462.0,77.9535,77.9535,77.9445,77.9445,23462.0
2020-04-15 11:55:00,86.68,86.68,86.67,86.68,18571.0,77.9535,77.9535,77.9445,77.9535,18571.0
2020-04-15 12:00:00,86.68,86.68,86.67,86.68,29282.0,77.9535,77.9535,77.9445,77.9535,29282.0
2020-04-15 12:05:00,86.68,86.68,86.67,86.68,165480.0,77.9535,77.9535,77.9445,77.9535,165480.0
2020-04-15 12:10:00,86.68,86.68,86.67,86.68,7536.0,77.9535,77.9535,77.9445,77.9535,7536.0
2020-04-15 12:15:00,86.67,86.68,86.67,86.67,11704.0,77.9445,77.9535,77.9445,77.9445,11704.0
2020-04-15 12:20:00,86.68,86.68,86.67,86.68,9686.0,77.9535,77.9535,77.9445,77.9535,9686.0
2020-04-15 12:25:00,86.68,86.68,86.67,86.68,10012.0,77.9535,77.9535,77.9445,77.9535,10012.0
2020-04-15 12:30:00,86.68,86.68,86.67,86.68,7296.0,77.9535,77.9535,77.9445,77.9535,7296.0
2020-04-15 12:35:00,86.67,86.68,86.67,86.67,10590.0,77.9445,77.9535,77.9445,77.9445,10590.0
2020-04-15 12:40:00,86.67,86.68,86.67,86.68,21225.0,77.9445,77.9535,77.9445,77.9535,21225.0
2020-04-15 12:45:00,86.68,86.68,86.67,86.68,55203.0,77.9535,77.9535,77.9445,77.9535,55203.0
2020-04-15 12:50:00,86.67,86.68,86.67,86.67,42252.0,77.9445,77.9535,77.9445,77.9445,42252.0
2020-04-15 12:55:00,86.67,86.68,86.67,86.67,7496.0,77.9445,77.9535,77.9445,77.9445,7496.0
2020-04-15 13:00:00,86.67,86.68,86.66,86.67,27127.0,77.9445,77.9535,77.9355,77.9445,27127.0
2020-04-15 13:05:00,86.66,86.67,86.66,86.66,19442.0,77.9355,77.9445,77.9355,77.9355,19442.0
2020-04-15 13:10:00,86.67,86.67,86.66,86.66,39615.0,77.9445,77.9445,77.9355,77.9355,39615.0
2020-04-15 13:15:00,86.67,86.67,86.65,86.66,295948.0,77.9445,77.9445,77.9265,77.9355,295948.0
2020-04-15 13:20:00,86.67,86.67,86.66,86.66,17932.0,77.9445,77.9445,77.9355,77.9355,17932.0
2020-04-15 13:25:00,86.67,86.68,86.66,86.67,15476.0,77.9445,77.9535,77.9355,77.9445,15476.0
2020-04-15 13:30:00,86.67,86.68,86.67,86.67,15919.0,77.9445,77.9535,77.9445,77.9445,15919.0
2020-04-15 13:35:00,86.67,86.68,86.67,86.67,83479.0,77.9445,77.9535,77.9445,77.9445,83479.0
2020-04-15 13:40:00,86.67,86.68,86.66,86.66,27231.0,77.9445,77.9535,77.9355,77.9355,27231.0
2020-04-15 13:45:00,86.67,86.67,86.66,86.67,17600.0,77.9445,77.9445,77.9355,77.9445,17600.0
2020-04-15 13:50:00,86.68,86.68,86.67,86.67,20606.0,77.9535,77.9535,77.9445,77.9445,20606.0
2020-04-15 13:55:00,86.68,86.68,86.66,86.67,20297.0,77.9535,77.9535,77.9355,77.9445,20297.0
2020-04-15 14:00:00,86.67,86.67,86.66,86.66,10390.0,77.9445,77.9445,77.9355,77.9355,10390.0
2020-04-15 14:05:00,86.66,86.67,86.66,86.66,42893.0,77.9355,77.9445,77.9355,77.9355,42893.0
2020-04-15 14:10:00,86.67,86.67,86.66,86.67,17445.0,77.9445,77.9445,77.9355,77.9445,17445.0
2020-04-15 14:15:00,86.67,86.67,86.66,86.67,10491.0,77.9445,77.9445,77.9355,77.9445,10491.0
2020-04-15 14:20:00,86.67,86.67,86.66,86.67,15965.0,77.9445,77.9445,77.9355,77.9445,15965.0
2020-04-15 14:25:00,86.66,86.67,86.66,86.67,16085.0,77.9355,77.9445,77.9355,77.9445,16085.0
2020-04-15 14:30:00,86.67,86.67,86.66,86.67,34619.0,77.9445,77.9445,77.9355,77.9445,34619.0
2020-04-15 14:35:00,86.67,86.67,86.66,86.67,34401.0,77.9445,77.9445,77.9355,77.9445,34401.0
2020-04-15 14:40:00,86.67,86.68,86.66,86.67,182286.0,77.9445,77.9535,77.9355,77.9445,182286.0
2020-04-15 14:45:00,86.68,86.68,86.67,86.68,44701.0,77.9535,77.9535,77.9445,77.9535,44701.0
2020-04-15 14:50:00,86.67,86.68,86.67,86.68,14919.0,77.9445,77.9535,77.9445,77.9535,14919.0
2020-04-15 14:55:00,86.68,86.68,86.67,86.67,26479.0,77.9535,77.9535,77.9445,77.9445,26479.0
2020-04-15 15:00:00,86.68,86.68,86.67,86.67,23194.0,77.9535,77.9535,77.9445,77.9445,23194.0
2020-04-15 15:05:00,86.68,86.68,86.67,86.68,214742.0,77.9535,77.9535,77.9445,77.9535,214742.0
2020-04-15 15:10:00,86.68,86.68,86.67,86.68,25863.0,77.9535,77.9535,77.9445,77.9535,25863.0
2020-04-15 15:15:00,86.68,86.68,86.67,86.67,48329.0,77.9535,77.9535,77.9445,77.9445,48329.0
2020-04-15 15:20:00,86.67,86.68,86.67,86.67,97782.0,77.9445,77.9535,77.9445,77.9445,97782.0
2020-04-15 15:25:00,86.67,86.68,86.67,86.68,40247.0,77.9445,77.9535,77.9445,77.9535,40247.0
2020-04-15 15:30:00,86.68,86.69,86.68,86.69,164517.0,77.9535,77.9625,77.9535,77.9625,164517.0
2020-04-15 15:35:00,86.69,86.69,86.68,86.68,256714.0,77.9625,77.9625,77.9535,77.9535,256714.0
2020-04-15 15:40:00,86.68,86.69,86.68,86.69,57325.0,77.9535,77.9625,77.9535,77.9625,57325.0
2020-04-15 15:45:00,86.69,86.69,86.68,86.68,134739.0,77.9625,77.9625,77.9535,77.9535,134739.0
2020-04-15 15:50:00,86.69,86.69,86.67,86.67,70241.0,77.9625,77.9625,77.9445,77.9445,70241.0
2020-04-15 15:55:00,86.67,86.68,86.66,86.66,135965.0,77.9445,77.9535,77.9355,77.9355,135965.0
2020-04-16 09:30:00,86.68,86.68,86.67,86.67,47564.0,77.9535,77.9535,77.9445,77.9445,47564.0
2020-04-16 09:35:00,86.67,86.69,86.67,86.69,18831.0,77.9445,77.9625,77.9445,77.9625,18831.0
2020-04-16 09:40:00,86.69,86.69,86.68,86.68,47258.0,77.9625,77.9625,77.9535,77.9535,47258.0
2020-04-16 09:45:00,86.68,86.69,86.68,86.68,31347.0,77.9535,77.9625,77.9535,77.9535,31347.0
2020-04-16 09:50:00,86.69,86.69,86.68,86.69,6998.0,77.9625,77.9625,77.9535,77.9625,6998.0
2020-04-16 09:55:00,86.69,86.69,86.68,86.68,10675.0,77.9625,77.9625,77.9535,77.9535,10675.0
2020-04-16 10:00:00,86.68,86.69,86.68,86.69,8589.0,77.9535,77.9625,77.9535,77.9625,8589.0
2020-04-16 10:05:00,86.68,86.69,86.68,86.69,4854.0,77.9535,77.9625,77.9535,77.9625,4854.0
2020-04-16 10:10:00,86.68,86.7,86.68,86.69,17261.0,77.9535,77.9715,77.9535,77.9625,17261.0
2020-04-16 10:15:00,86.7,86.7,86.69,86.7,23121.0,77.9715,77.9715,77.9625,77.9715,23121.0
2020-04-16 10:20:00,86.7,86.7,86.69,86.69,47743.0,77.9715,77.9715,77.9625,77.9625,47743.0
2020-04-16 10:25:00,86.69,86.7,86.68,86.69,8972.0,77.9625,77.9715,77.9535,77.9625,8972.0
2020-04-16 10:30:00,86.7,86.7,86.69,86.7,20157.0,77.9715,77.9715,77.9625,77.9715,20157.0
2020-04-16 10:35:00,86.7,86.7,86.69,86.7,7937.0,77.9715,77.9715,77.9625,77.9715,7937.0
2020-04-16 10:40:00,86.69,86.7,86.69,86.69,61094.0,77.9625,77.9715,77.9625,77.9625,61094.0
2020-04-16 10:45:00,86.7,86.7,86.69,86.7,12268.0,77.9715,77.9715,77.9625,77.9715,12268.0
2020-04-16 10:50:00,86.69,86.7,86.69,86.7,24618.0,77.9625,77.9715,77.9625,77.9715,24618.0
2020-04-16 10:55:00,86.69,86.7,86.69,86.7,20366.0,77.9625,77.9715,77.9625,77.9715,20366.0
2020-04-16 11:00:00,86.69,86.7,86.69,86.7,42394.0,77.9625,77.9715,77.9625,77.9715,42394.0
2020-04-16 11:05:00,86.7,86.7,86.69,86.69,20066.0,77.9715,77.9715,77.9625,77.9625,20066.0
2020-04-16 11:10:00,86.7,86.7,86.69,86.69,13911.0,77.9715,77.9715,77.9625,77.9625,13911.0
2020-04-16 11:15:00,86.69,86.7,86.67,86.68,56210.0,77.9625,77.9715,77.9445,77.9535,56210.0
2020-04-16 11:20:00,86.69,86.69,86.68,86.69,33760.0,77.9625,77.9625,77.9535,77.9625,33760.0
2020-04-16 11:25:00,86.68,86.69,86.68,86.68,12763.0,77.9535,77.9625,77.9535,77.9535,12763.0
2020-04-16 11:30:00,86.67,86.68,86.67,86.68,11000.0,77.9445,77.9535,77.9445,77.9535,11000.0
2020-04-16 11:35:00,86.67,86.69,86.67,86.69,19772.0,77.9445,77.9625,77.9445,77.9625,19772.0
2020-04-16 11:40:00,86.69,86.69,86.68,86.69,36119.0,77.9625,77.9625,77.9535,77.9625,36119.0
2020-04-16 11:45:00,86.68,86.69,86.68,86.68,10777.0,77.9535,77.9625,77.9535,77.9535,10777.0
2020-04-16 11:50:00,86.68,86.68,86.67,86.67,10285.0,77.9535,77.9535,77.9445,77.9445,10285.0
2020-04-16 11:55:00,86.67,86.68,86.67,86.68,17258.0,77.9445,77.9535,77.9445,77.9535,17258.0
2020-04-16 12:00:00,86.67,86.68,86.67,86.67,19258.0,77.9445,77.9535,77.9445,77.9445,19258.0
2020-04-16 12:05:00,86.68,86.68,86.67,86.68,14444.0,77.9535,77.9535,77.9445,77.9535,14444.0
2020-04-16 12:10:00,86.68,86.69,86.67,86.69,58458.0,77.9535,77.9625,77.9445,77.9625,58458.0
2020-04-16 12:15:00,86.69,86.69,86.68,86.68,7556.0,77.9625,77.9625,77.9535,77.9535,7556.0
2020-04-16 12:20:00,86.69,86.69,86.68,86.68,10542.0,77.9625,77.9625,77.9535,77.9535,10542.0
2020-04-16 12:25:00,86.69,86.69,86.68,86.68,8384.0,77.9625,77.9625,77.9535,77.9535,8384.0
2020-04-16 12:30:00,86.69,86.7,86.68,86.7,45357.0,77.9625,77.9715,77.9535,77.9715,45357.0
2020-04-16 12:35:00,86.7,86.7,86.69,86.7,14758.0,77.9715,77.9715,77.9625,77.9715,14758.0
2020-04-16 12:40:00,86.7,86.7,86.69,86.69,10968.0,77.9715,77.9715,77.9625,77.9625,10968.0
2020-04-16 12:45:00,86.7,86.7,86.69,86.7,49743.0,77.9715,77.9715,77.9625,77.9715,49743.0
2020-04-16 12:50:00,86.7,86.7,86.69,86.69,27513.0,77.9715,77.9715,77.9625,77.9625,27513.0
2020-04-16 12:55:00,86.69,86.7,86.69,86.7,10087.0,77.9625,77.9715,77.9625,77.9715,10087.0
2020-04-16 13:00:00,86.69,86.7,86.69,86.69,30736.0,77.9625,77.9715,77.9625,77.9625,30736.0
2020-04-16 13:05:00,86.69,86.69,86.68,86.69,34804.0,77.9625,77.9625,77.9535,77.9625,34804.0
2020-04-16 13:10:00,86.69,86.69,86.68,86.68,7167.0,77.9625,77.9625,77.9535,77.9535,7167.0
2020-04-16 13:15:00,86.68,86.69,86.68,86.69,8668.0,77.9535,77.9625,77.9535,77.9625,8668.0
2020-04-16 13:20:00,86.69,86.69,86.68,86.69,23055.0,77.9625,77.9625,77.9535,77.9625,23055.0
2020-04-16 13:25:00,86.69,86.69,86.68,86.69,7039.0,77.9625,77.9625,77.9535,77.9625,7039.0
2020-04-16 13:30:00,86.69,86.69,86.68,86.69,9005.0,77.9625,77.9625,77.9535,77.9625,9005.0
2020-04-16 13:35:00,86.69,86.69,86.68,86.69,12918.0,77.9625,77.9625,77.9535,77.9625,12918.0
2020-04-16 13:40:00,86.69,86.69,86.68,86.68,42148.0,77.9625,77.9625,77.9535,77.9535,42148.0
2020-04-16 13:45:00,86.68,86.69,86.68,86.68,19740.0,77.9535,77.9625,77.9535,77.9535,19740.0
2020-04-16 13:50:00,86.69,86.69,86.68,86.68,9690.0,77.9625,77.9625,77.9535,77.9535,9690.0
2020-04-16 13:55:00,86.68,86.69,86.68,86.69,11830.0,77.9535,77.9625,77.9535,77.9625,11830.0
2020-04-16 14:00:00,86.68,86.69,86.68,86.68,15313.0,77.9535,77.9625,77.9535,77.9535,15313.0
2020-04-16 14:05:00,86.68,86.69,86.68,86.68,25872.0,77.9535,77.9625,77.9535,77.9535,25872.0
2020-04-16 14:10:00,86.68,86.69,86.68,86.68,23268.0,77.9535,77.9625,77.9535,77.9535,23268.0
2020-04-16 14:15:00,86.68,86.69,86.68,86.68,8572.0,77.9535,77.9625,77.9535,77.9535,8572.0
2020-04-16 14:20:00,86.68,86.69,86.67,86.67,40422.0,77.9535,77.9625,77.9445,77.9445,40422.0
2020-04-16 14:25:00,86.68,86.68,86.67,86.67,14396.0,77.9535,77.9535,77.9445,77.9445,14396.0
2020-04-16 14:30:00,86.68,86.68,86.67,86.68,20100.0,77.9535,77.9535,77.9445,77.9535,20100.0
2020-04-16 14:35:00,86.67,86.68,86.67,86.67,13309.0,77.9445,77.9535,77.9445,77.9445,13309.0
2020-04-16 14:40:00,86.67,86.68,86.67,86.68,34943.0,77.9445,77.9535,77.9445,77.9535,34943.0
2020-04-16 14:45:00,86.68,86.68,86.67,86.68,34930.0,77.9535,77.9535,77.9445,77.9535,34930.0
2020-04-16 14:50:00,86.68,86.68,86.67,86.68,116625.0,77.9535,77.9535,77.9445,77.9535,116625.0
2020-04-16 14:55:00,86.68,86.68,86.67,86.67,20576.0,77.9535,77.9535,77.9445,77.9445,20576.0
2020-04-16 15:00:00,86.67,86.68,86.67,86.68,18422.0,77.9445,77.9535,77.9445,77.9535,18422.0
2020-04-16 15:05:00,86.67,86.68,86.67,86.68,17298.0,77.9445,77.9535,77.9445,77.9535,17298.0
2020-04-16 15:10:00,86.67,86.68,86.67,86.67,61452.0,77.9445,77.9535,77.9445,77.9445,61452.0
2020-04-16 15:15:00,86.67,86.68,86.67,86.67,37877.0,77.9445,77.9535,77.9445,77.9445,37877.0
2020-04-16 15:20:00,86.67,86.68,86.67,86.67,18263.0,77.9445,77.9535,77.9445,77.9445,18263.0
2020-04-16 15:25:00,86.67,86.68,86.67,86.67,43526.0,77.9445,77.9535,77.9445,77.9445,43526.0
2020-04-16 15:30:00,86.67,86.68,86.66,86.66,154218.0,77.9445,77.9535,77.9355,77.9355,154218.0
2020-04-16 15:35:00,86.67,86.67,86.66,86.67,26871.0,77.9445,77.9445,77.9355,77.9445,26871.0
2020-04-16 15:40:00,86.67,86.67,86.66,86.66,14347.0,77.9445,77.9445,77.9355,77.9355,14347.0
2020-04-16 15:45:00,86.67,86.67,86.66,86.67,26113.0,77.9445,77.9445,77.9355,77.9445,26113.0
2020-04-16 15:50:00,86.67,86.67,86.66,86.67,25709.0,77.9445,77.9445,77.9355,77.9445,25709.0
2020-04-16 15:55:00,86.67,86.67,86.66,86.66,103538.0,77.9445,77.9445,77.9355,77.9355,103538.0
2020-04-17 09:30:00,86.66,86.68,86.66,86.68,57692.0,77.9355,77.9535,77.9355,77.9535,57692.0
2020-04-17 09:35:00,86.67,86.68,86.67,86.68,98165.0,77.9445,77.9535,77.9445,77.9535,98165.0
2020-04-17 09:40:00,86.67,86.68,86.67,86.67,40847.0,77.9445,77.9535,77.9445,77.9445,40847.0
2020-04-17 09:45:00,86.67,86.68,86.66,86.67,112517.0,77.9445,77.9535,77.9355,77.9445,112517.0
2020-04-17 09:50:00,86.67,86.68,86.67,86.67,42208.0,77.9445,77.9535,77.9445,77.9445,42208.0
2020-04-17 09:55:00,86.67,86.68,86.66,86.67,22458.0,77.9445,77.9535,77.9355,77.9445,22458.0
2020-04-17 10:00:00,86.67,86.68,86.66,86.67,126704.0,77.9445,77.9535,77.9355,77.9445,126704.0
2020-04-17 10:05:00,86.67,86.68,86.67,86.68,23366.0,77.9445,77.9535,77.9445,77.9535,23366.0
2020-04-17 10:10:00,86.68,86.68,86.67,86.68,48815.0,77.9535,77.9535,77.9445,77.9535,48815.0
2020-04-17 10:15:00,86.68,86.68,86.67,86.68,7803.0,77.9535,77.9535,77.9445,77.9535,7803.0
2020-04-17 10:20:00,86.68,86.68,86.67,86.68,11938.0,77.9535,77.9535,77.9445,77.9535,11938.0
2020-04-17 10:25:00,86.68,86.69,86.67,86.68,15935.0,77.9535,77.9625,77.9445,77.9535,15935.0
2020-04-17 10:30:00,86.67,86.68,86.67,86.68,8500.0,77.9445,77.9535,77.9445,77.9535,8500.0
2020-04-17 10:35:00,86.67,86.68,86.67,86.67,9684.0,77.9445,77.9535,77.9445,77.9445,9684.0
2020-04-17 10:40:00,86.68,86.68,86.67,86.67,30226.0,77.9535,77.9535,77.9445,77.9445,30226.0
2020-04-17 10:45:00,86.67,86.68,86.67,86.67,11744.0,77.9445,77.9535,77.9445,77.9445,11744.0
2020-04-17 10:50:00,86.68,86.68,86.67,86.68,6437.0,77.9535,77.9535,77.9445,77.9535,6437.0
2020-04-17 10:55:00,86.68,86.68,86.67,86.67,27384.0,77.9535,77.9535,77.9445,77.9445,27384.0
2020-04-17 11:00:00,86.68,86.68,86.67,86.68,18261.0,77.9535,77.9535,77.9445,77.9535,18261.0
2020-04-17 11:05:00,86.67,86.69,86.67,86.69,32298.0,77.9445,77.9625,77.9445,77.9625,32298.0
2020-04-17 11:10:00,86.69,86.69,86.68,86.68,24859.0,77.9625,77.9625,77.9535,77.9535,24859.0
2020-04-17 11:15:00,86.68,86.69,86.68,86.69,6756.0,77.9535,77.9625,77.9535,77.9625,6756.0
2020-04-17 11:20:00,86.68,86.69,86.67,86.67,9270.0,77.9535,77.9625,77.9445,77.9445,9270.0
2020-04-17 11:25:00,86.67,86.68,86.67,86.68,7492.0,77.9445,77.9535,77.9445,77.9535,7492.0
2020-04-17 11:30:00,86.68,86.68,86.67,86.68,8209.0,77.9535,77.9535,77.9445,77.9535,8209.0
2020-04-17 11:35:00,86.68,86.68,86.67,86.67,69442.0,77.9535,77.9535,77.9445,77.9445,69442.0
2020-04-17 11:40:00,86.68,86.68,86.67,86.67,3548.0,77.9535,77.9535,77.9445,77.9445,3548.0
2020-04-17 11:45:00,86.67,86.68,86.67,86.67,8143.0,77.9445,77.9535,77.9445,77.9445,8143.0
2020-04-17 11:50:00,86.68,86.68,86.67,86.68,38741.0,77.9535,77.9535,77.9445,77.9535,38741.0
2020-04-17 11:55:00,86.68,86.68,86.67,86.67,27228.0,77.9535,77.9535,77.9445,77.9445,27228.0
2020-04-17 12:00:00,86.68,86.68,86.67,86.67,10468.0,77.9535,77.9535,77.9445,77.9445,10468.0
2020-04-17 12:05:00,86.68,86.68,86.67,86.67,26686.0,77.9535,77.9535,77.9445,77.9445,26686.0
2020-04-17 12:10:00,86.67,86.68,86.67,86.68,33471.0,77.9445,77.9535,77.9445,77.9535,33471.0
2020-04-17 12:15:00,86.68,86.68,86.67,86.67,39584.0,77.9535,77.9535,77.9445,77.9445,39584.0
2020-04-17 12:20:00,86.68,86.68,86.67,86.67,7408.0,77.9535,77.9535,77.9445,77.9445,7408.0
2020-04-17 12:25:00,86.67,86.68,86.67,86.67,6699.0,77.9445,77.9535,77.9445,77.9445,6699.0
2020-04-17 12:30:00,86.68,86.68,86.67,86.67,18166.0,77.9535,77.9535,77.9445,77.9445,18166.0
2020-04-17 12:35:00,86.67,86.68,86.67,86.67,25603.0,77.9445,77.9535,77.9445,77.9445,25603.0
2020-04-17 12:40:00,86.67,86.68,86.67,86.67,20063.0,77.9445,77.9535,77.9445,77.9445,20063.0
2020-04-17 12:45:00,86.67,86.68,86.67,86.67,4679.0,77.9445,77.9535,77.9445,77.9445,4679.0
2020-04-17 12:50:00,86.67,86.68,86.67,86.68,15612.0,77.9445,77.9535,77.9445,77.9535,15612.0
2020-04-17 12:55:00,86.68,86.68,86.67,86.67,9791.0,77.9535,77.9535,77.9445,77.9445,9791.0
2020-04-17 13:00:00,86.67,86.68,86.67,86.67,80023.0,77.9445,77.9535,77.9445,77.9445,80023.0
2020-04-17 13:05:00,86.67,86.68,86.67,86.68,16753.0,77.9445,77.9535,77.9445,77.9535,16753.0
2020-04-17 13:10:00,86.68,86.68,86.67,86.67,14945.0,77.9535,77.9535,77.9445,77.9445,14945.0
2020-04-17 13:15:00,86.68,86.68,86.67,86.68,6878.0,77.9535,77.9535,77.9445,77.9535,6878.0
2020-04-17 13:20:00,86.68,86.69,86.67,86.68,9747.0,77.9535,77.9625,77.9445,77.9535,9747.0
2020-04-17 13:25:00,86.68,86.69,86.68,86.68,17037.0,77.9535,77.9625,77.9535,77.9535,17037.0
2020-04-17 13:30:00,86.68,86.69,86.68,86.68,10144.0,77.9535,77.9625,77.9535,77.9535,10144.0
2020-04-17 13:35:00,86.69,86.69,86.66,86.67,214869.0,77.9625,77.9625,77.9355,77.9445,214869.0
2020-04-17 13:40:00,86.68,86.68,86.67,86.67,15349.0,77.9535,77.9535,77.9445,77.9445,15349.0
2020-04-17 13:45:00,86.67,86.68,86.67,86.67,17522.0,77.9445,77.9535,77.9445,77.9445,17522.0
2020-04-17 13:50:00,86.68,86.68,86.67,86.67,21476.0,77.9535,77.9535,77.9445,77.9445,21476.0
2020-04-17 13:55:00,86.68,86.68,86.67,86.68,62039.0,77.9535,77.9535,77.9445,77.9535,62039.0
2020-04-17 14:00:00,86.67,86.68,86.66,86.67,10493.0,77.9445,77.9535,77.9355,77.9445,10493.0
2020-04-17 14:05:00,86.66,86.67,86.65,86.65,67525.0,77.9355,77.9445,77.9265,77.9265,67525.0
2020-04-17 14:10:00,86.66,86.66,86.65,86.66,22864.0,77.9355,77.9355,77.9265,77.9355,22864.0
2020-04-17 14:15:00,86.65,86.66,86.65,86.66,27600.0,77.9265,77.9355,77.9265,77.9355,27600.0
2020-04-17 14:20:00,86.66,86.66,86.65,86.66,21219.0,77.9355,77.9355,77.9265,77.9355,21219.0
2020-04-17 14:25:00,86.66,86.66,86.65,86.66,14745.0,77.9355,77.9355,77.9265,77.9355,14745.0
2020-04-17 14:30:00,86.66,86.66,86.65,86.65,70963.0,77.9355,77.9355,77.9265,77.9265,70963.0
2020-04-17 14:35:00,86.66,86.66,86.65,86.66,32467.0,77.9355,77.9355,77.9265,77.9355,32467.0
2020-04-17 14:40:00,86.66,86.66,86.65,86.65,82267.0,77.9355,77.9355,77.9265,77.9265,82267.0
2020-04-17 14:45:00,86.66,86.66,86.65,86.66,19851.0,77.9355,77.9355,77.9265,77.9355,19851.0
2020-04-17 14:50:00,86.66,86.66,86.65,86.66,68142.0,77.9355,77.9355,77.9265,77.9355,68142.0
2020-04-17 14:55:00,86.66,86.66,86.65,86.66,67397.0,77.9355,77.9355,77.9265,77.9355,67397.0
2020-04-17 15:00:00,86.65,86.67,86.65,86.67,42923.0,77.9265,77.9445,77.9265,77.9445,42923.0
2020-04-17 15:05:00,86.66,86.67,86.66,86.67,161959.0,77.9355,77.9445,77.9355,77.9445,161959.0
2020-04-17 15:10:00,86.66,86.67,86.66,86.67,42365.0,77.9355,77.9445,77.9355,77.9445,42365.0
2020-04-17 15:15:00,86.67,86.67,86.66,86.67,55871.0,77.9445,77.9445,77.9355,77.9445,55871.0
2020-04-17 15:20:00,86.67,86.67,86.66,86.67,47051.0,77.9445,77.9445,77.9355,77.9445,47051.0
2020-04-17 15:25:00,86.67,86.67,86.66,86.67,37448.0,77.9445,77.9445,77.9355,77.9445,37448.0
2020-04-17 15:30:00,86.67,86.67,86.66,86.67,24434.0,77.9445,77.9445,77.9355,77.9445,24434.0
2020-04-17 15:35:00,86.67,86.67,86.66,86.67,209927.0,77.9445,77.9445,77.9355,77.9445,209927.0
2020-04-17 15:40:00,86.67,86.67,86.66,86.67,36504.0,77.9445,77.9445,77.9355,77.9445,36504.0
2020-04-17 15:45:00,86.67,86.67,86.66,86.67,77227.0,77.9445,77.9445,77.9355,77.9445,77227.0
2020-04-17 15:50:00,86.67,86.67,86.65,86.66,94019.0,77.9445,77.9445,77.9265,77.9355,94019.0
2020-04-17 15:55:00,86.66,86.66,86.65,86.65,92270.0,77.9355,77.9355,77.9265,77.9265,92270.0
2020-04-20 09:30:00,86.67,86.67,86.65,86.66,60959.0,77.9445,77.9445,77.9265,77.9355,60959.0
2020-04-20 09:35:00,86.66,86.66,86.65,86.66,67030.0,77.9355,77.9355,77.9265,77.9355,67030.0
2020-04-20 09:40:00,86.66,86.66,86.65,86.66,13335.0,77.9355,77.9355,77.9265,77.9355,13335.0
2020-04-20 09:45:00,86.66,86.66,86.65,86.66,26484.0,77.9355,77.9355,77.9265,77.9355,26484.0
2020-04-20 09:50:00,86.66,86.66,86.65,86.66,27646.0,77.9355,77.9355,77.9265,77.9355,27646.0
2020-04-20 09:55:00,86.66,86.68,86.65,86.67,223736.0,77.9355,77.9535,77.9265,77.9445,223736.0
2020-04-20 10:00:00,86.67,86.67,86.66,86.67,13436.0,77.9445,77.9445,77.9355,77.9445,13436.0
2020-04-20 10:05:00,86.67,86.67,86.66,86.66,15676.0,77.9445,77.9445,77.9355,77.9355,15676.0
2020-04-20 10:10:00,86.67,86.67,86.66,86.67,18687.0,77.9445,77.9445,77.9355,77.9445,18687.0
2020-04-20 10:15:00,86.66,86.67,86.66,86.66,91312.0,77.9355,77.9445,77.9355,77.9355,91312.0
2020-04-20 10:20:00,86.67,86.67,86.66,86.67,11214.0,77.9445,77.9445,77.9355,77.9445,11214.0
2020-04-20 10:25:00,86.67,86.67,86.66,86.66,10038.0,77.9445,77.9445,77.9355,77.9355,10038.0
2020-04-20 10:30:00,86.67,86.67,86.66,86.67,4988.0,77.9445,77.9445,77.9355,77.9445,4988.0
2020-04-20 10:35:00,86.67,86.67,86.66,86.66,10342.0,77.9445,77.9445,77.9355,77.9355,10342.0
2020-04-20 10:40:00,86.67,86.67,86.66,86.67,19764.0,77.9445,77.9445,77.9355,77.9445,19764.0
2020-04-20 10:45:00,86.67,86.68,86.66,86.67,377785.0,77.9445,77.9535,77.9355,77.9445,377785.0
2020-04-20 10:50:00,86.67,86.68,86.67,86.68,80451.0,77.9445,77.9535,77.9445,77.9535,80451.0
2020-04-20 10:55:00,86.68,86.68,86.66,86.67,43838.0,77.9535,77.9535,77.9355,77.9445,43838.0
2020-04-20 11:00:00,86.67,86.67,86.66,86.66,18435.0,77.9445,77.9445,77.9355,77.9355,18435.0
2020-04-20 11:05:00,86.66,86.67,86.66,86.67,19151.0,77.9355,77.9445,77.9355,77.9445,19151.0
2020-04-20 11:10:00,86.67,86.67,86.66,86.66,28448.0,77.9445,77.9445,77.9355,77.9355,28448.0
2020-04-20 11:15:00,86.67,86.67,86.66,86.67,7409.0,77.9445,77.9445,77.9355,77.9445,7409.0
2020-04-20 11:20:00,86.66,86.67,86.66,86.66,54840.0,77.9355,77.9445,77.9355,77.9355,54840.0
2020-04-20 11:25:00,86.66,86.67,86.66,86.67,24022.0,77.9355,77.9445,77.9355,77.9445,24022.0
2020-04-20 11:30:00,86.67,86.67,86.66,86.67,13081.0,77.9445,77.9445,77.9355,77.9445,13081.0
2020-04-20 11:35:00,86.67,86.67,86.66,86.67,10795.0,77.9445,77.9445,77.9355,77.9445,10795.0
2020-04-20 11:40:00,86.67,86.67,86.66,86.67,33212.0,77.9445,77.9445,77.9355,77.9445,33212.0
2020-04-20 11:45:00,86.67,86.67,86.66,86.67,16284.0,77.9445,77.9445,77.9355,77.9445,16284.0
2020-04-20 11:50:00,86.67,86.67,86.66,86.66,28502.0,77.9445,77.9445,77.9355,77.9355,28502.0
2020-04-20 11:55:00,86.67,86.69,86.66,86.67,2124967.0,77.9445,77.9625,77.9355,77.9445,2124967.0
2020-04-20 12:00:00,86.67,86.67,86.66,86.67,20952.0,77.9445,77.9445,77.9355,77.9445,20952.0
2020-04-20 12:05:00,86.67,86.67,86.66,86.66,39275.0,77.9445,77.9445,77.9355,77.9355,39275.0
2020-04-20 12:10:00,86.66,86.67,86.66,86.66,20284.0,77.9355,77.9445,77.9355,77.9355,20284.0
2020-04-20 12:15:00,86.67,86.67,86.66,86.66,48954.0,77.9445,77.9445,77.9355,77.9355,48954.0
2020-04-20 12:20:00,86.66,86.67,86.66,86.67,45311.0,77.9355,77.9445,77.9355,77.9445,45311.0
2020-04-20 12:25:00,86.67,86.67,86.66,86.67,24513.0,77.9445,77.9445,77.9355,77.9445,24513.0
2020-04-20 12:30:00,86.67,86.67,86.66,86.66,38653.0,77.9445,77.9445,77.9355,77.9355,38653.0
2020-04-20 12:35:00,86.67,86.67,86.66,86.67,12677.0,77.9445,77.9445,77.9355,77.9445,12677.0
2020-04-20 12:40:00,86.67,86.67,86.66,86.67,39938.0,77.9445,77.9445,77.9355,77.9445,39938.0
2020-04-20 12:45:00,86.67,86.67,86.66,86.67,19357.0,77.9445,77.9445,77.9355,77.9445,19357.0
2020-04-20 12:50:00,86.66,86.67,86.66,86.67,25992.0,77.9355,77.9445,77.9355,77.9445,25992.0
2020-04-20 12:55:00,86.66,86.67,86.66,86.67,71226.0,77.9355,77.9445,77.9355,77.9445,71226.0
2020-04-20 13:00:00,86.67,86.68,86.66,86.67,34795.0,77.9445,77.9535,77.9355,77.9445,34795.0
2020-04-20 13:05:00,86.67,86.68,86.67,86.68,43934.0,77.9445,77.9535,77.9445,77.9535,43934.0
2020-04-20 13:10:00,86.67,86.68,86.67,86.68,14031.0,77.9445,77.9535,77.9445,77.9535,14031.0
2020-04-20 13:15:00,86.67,86.68,86.67,86.68,4188.0,77.9445,77.9535,77.9445,77.9535,4188.0
2020-04-20 13:20:00,86.68,86.68,86.67,86.67,10076.0,77.9535,77.9535,77.9445,77.9445,10076.0
2020-04-20 13:25:00,86.67,86.68,86.67,86.68,88711.0,77.9445,77.9535,77.9445,77.9535,88711.0
2020-04-20 13:30:00,86.67,86.68,86.67,86.67,17872.0,77.9445,77.9535,77.9445,77.9445,17872.0
2020-04-20 13:35:00,86.67,86.68,86.67,86.67,4227.0,77.9445,77.9535,77.9445,77.9445,4227.0
2020-04-20 13:40:00,86.67,86.68,86.67,86.67,4517.0,77.9445,77.9535,77.9445,77.9445,4517.0
2020-04-20 13:45:00,86.67,86.68,86.67,86.67,4858.0,77.9445,77.9535,77.9445,77.9445,4858.0
2020-04-20 13:50:00,86.67,86.68,86.67,86.67,170063.0,77.9445,77.9535,77.9445,77.9445,170063.0
2020-04-20 13:55:00,86.67,86.68,86.67,86.67,28982.0,77.9445,77.9535,77.9445,77.9445,28982.0
2020-04-20 14:00:00,86.67,86.68,86.67,86.67,39779.0,77.9445,77.9535,77.9445,77.9445,39779.0
2020-04-20 14:05:00,86.67,86.68,86.67,86.67,62117.0,77.9445,77.9535,77.9445,77.9445,62117.0
2020-04-20 14:10:00,86.67,86.68,86.67,86.68,24035.0,77.9445,77.9535,77.9445,77.9535,24035.0
2020-04-20 14:15:00,86.67,86.68,86.66,86.67,55394.0,77.9445,77.9535,77.9355,77.9445,55394.0
2020-04-20 14:20:00,86.66,86.67,86.66,86.67,9786.0,77.9355,77.9445,77.9355,77.9445,9786.0
2020-04-20 14:25:00,86.66,86.67,86.66,86.66,31305.0,77.9355,77.9445,77.9355,77.9355,31305.0
2020-04-20 14:30:00,86.67,86.67,86.66,86.67,12628.0,77.9445,77.9445,77.9355,77.9445,12628.0
2020-04-20 14:35:00,86.67,86.67,86.66,86.66,14316.0,77.9445,77.9445,77.9355,77.9355,14316.0
2020-04-20 14:40:00,86.67,86.67,86.66,86.67,36853.0,77.9445,77.9445,77.9355,77.9445,36853.0
2020-04-20 14:45:00,86.67,86.67,86.66,86.67,36890.0,77.9445,77.9445,77.9355,77.9445,36890.0
2020-04-20 14:50:00,86.67,86.68,86.66,86.67,124621.0,77.9445,77.9535,77.9355,77.9445,124621.0
2020-04-20 14:55:00,86.68,86.68,86.66,86.67,227975.0,77.9535,77.9535,77.9355,77.9445,227975.0
2020-04-20 15:00:00,86.67,86.67,86.66,86.67,119743.0,77.9445,77.9445,77.9355,77.9445,119743.0
2020-04-20 15:05:00,86.66,86.67,86.66,86.67,22708.0,77.9355,77.9445,77.9355,77.9445,22708.0
2020-04-20 15:10:00,86.67,86.67,86.66,86.67,104715.0,77.9445,77.9445,77.9355,77.9445,104715.0
2020-04-20 15:15:00,86.67,86.67,86.66,86.67,12643.0,77.9445,77.9445,77.9355,77.9445,12643.0
2020-04-20 15:20:00,86.66,86.67,86.66,86.67,56588.0,77.9355,77.9445,77.9355,77.9445,56588.0
2020-04-20 15:25:00,86.67,86.67,86.66,86.66,101646.0,77.9445,77.9445,77.9355,77.9355,101646.0
2020-04-20 15:30:00,86.67,86.67,86.66,86.66,31087.0,77.9445,77.9445,77.9355,77.9355,31087.0
2020-04-20 15:35:00,86.66,86.67,86.65,86.66,111510.0,77.9355,77.9445,77.9265,77.9355,111510.0
2020-04-20 15:40:00,86.65,86.66,86.65,86.65,61040.0,77.9265,77.9355,77.9265,77.9265,61040.0
2020-04-20 15:45:00,86.66,86.67,86.65,86.66,66152.0,77.9355,77.9445,77.9265,77.9355,66152.0
2020-04-20 15:50:00,86.66,86.66,86.65,86.66,47561.0,77.9355,77.9355,77.9265,77.9355,47561.0
2020-04-20 15:55:00,86.66,86.66,86.65,86.66,47425.0,77.9355,77.9355,77.9265,77.9355,47425.0
2020-04-21 09:30:00,86.67,86.69,86.67,86.68,123505.0,77.9445,77.9625,77.9445,77.9535,123505.0
2020-04-21 09:35:00,86.68,86.69,86.67,86.69,34026.0,77.9535,77.9625,77.9445,77.9625,34026.0
2020-04-21 09:40:00,86.69,86.69,86.68,86.69,33915.0,77.9625,77.9625,77.9535,77.9625,33915.0
2020-04-21 09:45:00,86.69,86.69,86.67,86.67,50666.0,77.9625,77.9625,77.9445,77.9445,50666.0
2020-04-21 09:50:00,86.67,86.67,86.66,86.67,157452.0,77.9445,77.9445,77.9355,77.9445,157452.0
2020-04-21 09:55:00,86.67,86.68,86.66,86.67,20105.0,77.9445,77.9535,77.9355,77.9445,20105.0
2020-04-21 10:00:00,86.67,86.68,86.67,86.67,27394.0,77.9445,77.9535,77.9445,77.9445,27394.0
2020-04-21 10:05:00,86.67,86.68,86.67,86.67,18903.0,77.9445,77.9535,77.9445,77.9445,18903.0
2020-04-21 10:10:00,86.67,86.68,86.67,86.67,7136.0,77.9445,77.9535,77.9445,77.9445,7136.0
2020-04-21 10:15:00,86.67,86.68,86.67,86.68,26317.0,77.9445,77.9535,77.9445,77.9535,26317.0
2020-04-21 10:20:00,86.68,86.68,86.67,86.67,99950.0,77.9535,77.9535,77.9445,77.9445,99950.0
2020-04-21 10:25:00,86.68,86.68,86.67,86.67,26016.0,77.9535,77.9535,77.9445,77.9445,26016.0
2020-04-21 10:30:00,86.67,86.68,86.67,86.67,49754.0,77.9445,77.9535,77.9445,77.9445,49754.0
2020-04-21 10:35:00,86.67,86.68,86.67,86.67,8016.0,77.9445,77.9535,77.9445,77.9445,8016.0
2020-04-21 10:40:00,86.67,86.68,86.66,86.67,30436.0,77.9445,77.9535,77.9355,77.9445,30436.0
2020-04-21 10:45:00,86.66,86.67,86.66,86.67,7994.0,77.9355,77.9445,77.9355,77.9445,7994.0
2020-04-21 10:50:00,86.67,86.67,86.66,86.66,5310.0,77.9445,77.9445,77.9355,77.9355,5310.0
2020-04-21 10:55:00,86.67,86.68,86.66,86.67,11764.0,77.9445,77.9535,77.9355,77.9445,11764.0
2020-04-21 11:00:00,86.67,86.68,86.67,86.67,20856.0,77.9445,77.9535,77.9445,77.9445,20856.0
2020-04-21 11:05:00,86.68,86.68,86.65,86.66,211451.0,77.9535,77.9535,77.9265,77.9355,211451.0
2020-04-21 11:10:00,86.66,86.68,86.65,86.68,145510.0,77.9355,77.9535,77.9265,77.9535,145510.0
2020-04-21 11:15:00,86.67,86.68,86.67,86.67,28827.0,77.9445,77.9535,77.9445,77.9445,28827.0
2020-04-21 11:20:00,86.67,86.68,86.67,86.67,6035.0,77.9445,77.9535,77.9445,77.9445,6035.0
2020-04-21 11:25:00,86.67,86.68,86.67,86.67,19853.0,77.9445,77.9535,77.9445,77.9445,19853.0
2020-04-21 11:30:00,86.67,86.68,86.67,86.67,4536.0,77.9445,77.9535,77.9445,77.9445,4536.0
2020-04-21 11:35:00,86.67,86.68,86.67,86.67,7082.0,77.9445,77.9535,77.9445,77.9445,7082.0
2020-04-21 11:40:00,86.67,86.68,86.67,86.68,6659.0,77.9445,77.9535,77.9445,77.9535,6659.0
2020-04-21 11:45:00,86.68,86.68,86.67,86.67,7303.0,77.9535,77.9535,77.9445,77.9445,7303.0
2020-04-21 11:50:00,86.67,86.68,86.67,86.67,23319.0,77.9445,77.9535,77.9445,77.9445,23319.0
2020-04-21 11:55:00,86.67,86.68,86.67,86.67,10238.0,77.9445,77.9535,77.9445,77.9445,10238.0
2020-04-21 12:00:00,86.67,86.68,86.67,86.67,45332.0,77.9445,77.9535,77.9445,77.9445,45332.0
2020-04-21 12:05:00,86.67,86.68,86.67,86.67,6015.0,77.9445,77.9535,77.9445,77.9445,6015.0
2020-04-21 12:10:00,86.67,86.68,86.66,86.66,344558.0,77.9445,77.9535,77.9355,77.9355,344558.0
2020-04-21 12:15:00,86.67,86.67,86.66,86.67,157309.0,77.9445,77.9445,77.9355,77.9445,157309.0
2020-04-21 12:20:00,86.67,86.67,86.66,86.67,8041.0,77.9445,77.9445,77.9355,77.9445,8041.0
2020-04-21 12:25:00,86.67,86.67,86.66,86.67,13115.0,77.9445,77.9445,77.9355,77.9445,13115.0
2020-04-21 12:30:00,86.67,86.68,86.66,86.67,25451.0,77.9445,77.9535,77.9355,77.9445,25451.0
2020-04-21 12:35:00,86.67,86.68,86.67,86.67,19209.0,77.9445,77.9535,77.9445,77.9445,19209.0
2020-04-21 12:40:00,86.67,86.68,86.67,86.67,15742.0,77.9445,77.9535,77.9445,77.9445,15742.0
2020-04-21 12:45:00,86.68,86.68,86.67,86.67,11576.0,77.9535,77.9535,77.9445,77.9445,11576.0
2020-04-21 12:50:00,86.67,86.68,86.67,86.67,22260.0,77.9445,77.9535,77.9445,77.9445,22260.0
2020-04-21 12:55:00,86.67,86.68,86.67,86.67,33673.0,77.9445,77.9535,77.9445,77.9445,33673.0
2020-04-21 13:00:00,86.67,86.68,86.66,86.67,40559.0,77.9445,77.9535,77.9355,77.9445,40559.0
2020-04-21 13:05:00,86.67,86.67,86.66,86.67,26304.0,77.9445,77.9445,77.9355,77.9445,26304.0
2020-04-21 13:10:00,86.67,86.67,86.66,86.67,30459.0,77.9445,77.9445,77.9355,77.9445,30459.0
2020-04-21 13:15:00,86.67,86.67,86.66,86.67,17406.0,77.9445,77.9445,77.9355,77.9445,17406.0
2020-04-21 13:20:00,86.67,86.67,86.66,86.66,12832.0,77.9445,77.9445,77.9355,77.9355,12832.0
2020-04-21 13:25:00,86.67,86.67,86.66,86.67,29380.0,77.9445,77.9445,77.9355,77.9445,29380.0
2020-04-21 13:30:00,86.66,86.67,86.66,86.66,6728.0,77.9355,77.9445,77.9355,77.9355,6728.0
2020-04-21 13:35:00,86.66,86.67,86.66,86.67,13294.0,77.9355,77.9445,77.9355,77.9445,13294.0
2020-04-21 13:40:00,86.67,86.67,86.66,86.67,31174.0,77.9445,77.9445,77.9355,77.9445,31174.0
2020-04-21 13:45:00,86.66,86.67,86.66,86.67,24512.0,77.9355,77.9445,77.9355,77.9445,24512.0
2020-04-21 13:50:00,86.67,86.67,86.66,86.67,60896.0,77.9445,77.9445,77.9355,77.9445,60896.0
2020-04-21 13:55:00,86.67,86.67,86.66,86.67,20481.0,77.9445,77.9445,77.9355,77.9445,20481.0
2020-04-21 14:00:00,86.67,86.67,86.66,86.67,78512.0,77.9445,77.9445,77.9355,77.9445,78512.0
2020-04-21 14:05:00,86.67,86.67,86.66,86.67,59913.0,77.9445,77.9445,77.9355,77.9445,59913.0
2020-04-21 14:10:00,86.67,86.67,86.66,86.66,14954.0,77.9445,77.9445,77.9355,77.9355,14954.0
2020-04-21 14:15:00,86.67,86.67,86.66,86.66,16688.0,77.9445,77.9445,77.9355,77.9355,16688.0
2020-04-21 14:20:00,86.66,86.67,86.66,86.67,8926.0,77.9355,77.9445,77.9355,77.9445,8926.0
2020-04-21 14:25:00,86.67,86.67,86.65,86.66,38074.0,77.9445,77.9445,77.9265,77.9355,38074.0
2020-04-21 14:30:00,86.66,86.66,86.65,86.66,15917.0,77.9355,77.9355,77.9265,77.9355,15917.0
2020-04-21 14:35:00,86.66,86.66,86.65,86.65,36229.0,77.9355,77.9355,77.9265,77.9265,36229.0
2020-04-21 14:40:00,86.65,86.66,86.65,86.66,42755.0,77.9265,77.9355,77.9265,77.9355,42755.0
2020-04-21 14:45:00,86.65,86.67,86.65,86.67,30497.0,77.9265,77.9445,77.9265,77.9445,30497.0
2020-04-21 14:50:00,86.67,86.67,86.65,86.66,11664.0,77.9445,77.9445,77.9265,77.9355,11664.0
2020-04-21 14:55:00,86.66,86.67,86.65,86.67,21843.0,77.9355,77.9445,77.9265,77.9445,21843.0
2020-04-21 15:00:00,86.67,86.67,86.66,86.67,13777.0,77.9445,77.9445,77.9355,77.9445,13777.0
2020-04-21 15:05:00,86.67,86.67,86.66,86.67,23881.0,77.9445,77.9445,77.9355,77.9445,23881.0
2020-04-21 15:10:00,86.66,86.68,86.66,86.67,133735.0,77.9355,77.9535,77.9355,77.9445,133735.0
2020-04-21 15:15:00,86.67,86.68,86.67,86.68,88403.0,77.9445,77.9535,77.9445,77.9535,88403.0
2020-04-21 15:20:00,86.67,86.68,86.67,86.67,28376.0,77.9445,77.9535,77.9445,77.9445,28376.0
2020-04-21 15:25:00,86.67,86.68,86.67,86.67,29569.0,77.9445,77.9535,77.9445,77.9445,29569.0
2020-04-21 15:30:00,86.67,86.68,86.67,86.67,49864.0,77.9445,77.9535,77.9445,77.9445,49864.0
2020-04-21 15:35:00,86.67,86.68,86.67,86.67,105410.0,77.9445,77.9535,77.9445,77.9445,105410.0
2020-04-21 15:40:00,86.68,86.68,86.66,86.67,221380.0,77.9535,77.9535,77.9355,77.9445,221380.0
2020-04-21 15:45:00,86.66,86.67,86.66,86.67,12010.0,77.9355,77.9445,77.9355,77.9445,12010.0
2020-04-21 15:50:00,86.66,86.67,86.66,86.67,88690.0,77.9355,77.9445,77.9355,77.9445,88690.0
2020-04-21 15:55:00,86.67,86.67,86.66,86.67,56186.0,77.9445,77.9445,77.9355,77.9445,56186.0
2020-04-22 09:30:00,86.66,86.66,86.65,86.65,1431278.0,77.9355,77.9355,77.9265,77.9265,1431278.0
2020-04-22 09:35:00,86.66,86.66,86.65,86.65,10671.0,77.9355,77.9355,77.9265,77.9265,10671.0
2020-04-22 09:40:00,86.65,86.66,86.65,86.65,19183.0,77.9265,77.9355,77.9265,77.9265,19183.0
2020-04-22 09:45:00,86.65,86.66,86.65,86.66,6398.0,77.9265,77.9355,77.9265,77.9355,6398.0
2020-04-22 09:50:00,86.66,86.66,86.65,86.66,6859.0,77.9355,77.9355,77.9265,77.9355,6859.0
2020-04-22 09:55:00,86.66,86.66,86.65,86.66,3120.0,77.9355,77.9355,77.9265,77.9355,3120.0
2020-04-22 10:00:00,86.65,86.66,86.65,86.65,33688.0,77.9265,77.9355,77.9265,77.9265,33688.0
2020-04-22 10:05:00,86.66,86.66,86.65,86.65,10192.0,77.9355,77.9355,77.9265,77.9265,10192.0
2020-04-22 10:10:00,86.66,86.66,86.65,86.66,10627.0,77.9355,77.9355,77.9265,77.9355,10627.0
2020-04-22 10:15:00,86.65,86.66,86.65,86.66,23558.0,77.9265,77.9355,77.9265,77.9355,23558.0
2020-04-22 10:20:00,86.66,86.66,86.65,86.65,22026.0,77.9355,77.9355,77.9265,77.9265,22026.0
2020-04-22 10:25:00,86.66,86.66,86.65,86.66,5547.0,77.9355,77.9355,77.9265,77.9355,5547.0
2020-04-22 10:30:00,86.66,86.66,86.65,86.65,5148.0,77.9355,77.9355,77.9265,77.9265,5148.0
2020-04-22 10:35:00,86.66,86.66,86.65,86.65,72130.0,77.9355,77.9355,77.9265,77.9265,72130.0
2020-04-22 10:40:00,86.65,86.66,86.65,86.66,27328.0,77.9265,77.9355,77.9265,77.9355,27328.0
2020-04-22 10:45:00,86.66,86.66,86.65,86.66,29001.0,77.9355,77.9355,77.9265,77.9355,29001.0
2020-04-22 10:50:00,86.65,86.66,86.65,86.65,44983.0,77.9265,77.9355,77.9265,77.9265,44983.0
2020-04-22 10:55:00,86.66,86.66,86.65,86.66,15753.0,77.9355,77.9355,77.9265,77.9355,15753.0
2020-04-22 11:00:00,86.65,86.66,86.65,86.66,32109.0,77.9265,77.9355,77.9265,77.9355,32109.0
2020-04-22 11:05:00,86.66,86.66,86.65,86.65,45870.0,77.9355,77.9355,77.9265,77.9265,45870.0
2020-04-22 11:10:00,86.65,86.66,86.65,86.65,70347.0,77.9265,77.9355,77.9265,77.9265,70347.0
2020-04-22 11:15:00,86.66,86.66,86.65,86.66,65708.0,77.9355,77.9355,77.9265,77.9355,65708.0
2020-04-22 11:20:00,86.66,86.66,86.65,86.66,9102.0,77.9355,77.9355,77.9265,77.9355,9102.0
2020-04-22 11:25:00,86.66,86.66,86.65,86.66,15132.0,77.9355,77.9355,77.9265,77.9355,15132.0
2020-04-22 11:30:00,86.66,86.66,86.65,86.66,69648.0,77.9355,77.9355,77.9265,77.9355,69648.0
2020-04-22 11:35:00,86.66,86.66,86.65,86.66,19236.0,77.9355,77.9355,77.9265,77.9355,19236.0
2020-04-22 11:40:00,86.65,86.66,86.64,86.64,354588.0,77.9265,77.9355,77.9175,77.9175,354588.0
2020-04-22 11:45:00,86.65,86.66,86.64,86.66,10305.0,77.9265,77.9355,77.9175,77.9355,10305.0
2020-04-22 11:50:00,86.65,86.66,86.65,86.66,11132.0,77.9265,77.9355,77.9265,77.9355,11132.0
2020-04-22 11:55:00,86.66,86.66,86.64,86.65,117849.0,77.9355,77.9355,77.9175,77.9265,117849.0
2020-04-22 12:00:00,86.65,86.65,86.64,86.65,73168.0,77.9265,77.9265,77.9175,77.9265,73168.0
2020-04-22 12:05:00,86.65,86.65,86.64,86.64,5603.0,77.9265,77.9265,77.9175,77.9175,5603.0
2020-04-22 12:10:00,86.65,86.65,86.64,86.65,31512.0,77.9265,77.9265,77.9175,77.9265,31512.0
2020-04-22 12:15:00,86.65,86.65,86.64,86.64,35082.0,77.9265,77.9265,77.9175,77.9175,35082.0
2020-04-22 12:20:00,86.65,86.65,86.64,86.65,35984.0,77.9265,77.9265,77.9175,77.9265,35984.0
2020-04-22 12:25:00,86.65,86.66,86.64,86.65,79584.0,77.9265,77.9355,77.9175,77.9265,79584.0
2020-04-22 12:30:00,86.65,86.66,86.64,86.65,9973.0,77.9265,77.9355,77.9175,77.9265,9973.0
2020-04-22 12:35:00,86.65,86.65,86.64,86.65,27040.0,77.9265,77.9265,77.9175,77.9265,27040.0
2020-04-22 12:40:00,86.65,86.65,86.64,86.64,9459.0,77.9265,77.9265,77.9175,77.9175,9459.0
2020-04-22 12:45:00,86.65,86.65,86.64,86.65,16722.0,77.9265,77.9265,77.9175,77.9265,16722.0
2020-04-22 12:50:00,86.65,86.65,86.64,86.64,2386.0,77.9265,77.9265,77.9175,77.9175,2386.0
2020-04-22 12:55:00,86.64,86.65,86.64,86.65,13443.0,77.9175,77.9265,77.9175,77.9265,13443.0
2020-04-22 13:00:00,86.64,86.65,86.64,86.65,15239.0,77.9175,77.9265,77.9175,77.9265,15239.0
2020-04-22 13:05:00,86.65,86.65,86.64,86.65,24469.0,77.9265,77.9265,77.9175,77.9265,24469.0
2020-04-22 13:10:00,86.64,86.65,86.64,86.64,11961.0,77.9175,77.9265,77.9175,77.9175,11961.0
2020-04-22 13:15:00,86.65,86.65,86.64,86.65,3466.0,77.9265,77.9265,77.9175,77.9265,3466.0
2020-04-22 13:20:00,86.65,86.65,86.64,86.65,5810.0,77.9265,77.9265,77.9175,77.9265,5810.0
2020-04-22 13:25:00,86.65,86.65,86.64,86.65,20796.0,77.9265,77.9265,77.9175,77.9265,20796.0
2020-04-22 13:30:00,86.65,86.65,86.64,86.65,8579.0,77.9265,77.9265,77.9175,77.9265,8579.0
2020-04-22 13:35:00,86.65,86.65,86.64,86.65,12518.0,77.9265,77.9265,77.9175,77.9265,12518.0
2020-04-22 13:40:00,86.65,86.65,86.64,86.65,13091.0,77.9265,77.9265,77.9175,77.9265,13091.0
2020-04-22 13:45:00,86.64,86.65,86.64,86.65,19455.0,77.9175,77.9265,77.9175,77.9265,19455.0
2020-04-22 13:50:00,86.65,86.65,86.64,86.65,48989.0,77.9265,77.9265,77.9175,77.9265,48989.0
2020-04-22 13:55:00,86.65,86.65,86.64,86.64,25559.0,77.9265,77.9265,77.9175,77.9175,25559.0
2020-04-22 14:00:00,86.65,86.65,86.64,86.65,11557.0,77.9265,77.9265,77.9175,77.9265,11557.0
2020-04-22 14:05:00,86.65,86.65,86.64,86.65,11611.0,77.9265,77.9265,77.9175,77.9265,11611.0
2020-04-22 14:10:00,86.64,86.65,86.64,86.65,19838.0,77.9175,77.9265,77.9175,77.9265,19838.0
2020-04-22 14:15:00,86.65,86.65,86.64,86.65,32356.0,77.9265,77.9265,77.9175,77.9265,32356.0
2020-04-22 14:20:00,86.65,86.65,86.64,86.65,29599.0,77.9265,77.9265,77.9175,77.9265,29599.0
2020-04-22 14:25:00,86.64,86.65,86.64,86.65,6659.0,77.9175,77.9265,77.9175,77.9265,6659.0
2020-04-22 14:30:00,86.65,86.65,86.64,86.64,28911.0,77.9265,77.9265,77.9175,77.9175,28911.0
2020-04-22 14:35:00,86.65,86.65,86.64,86.65,28046.0,77.9265,77.9265,77.9175,77.9265,28046.0
2020-04-22 14:40:00,86.65,86.65,86.64,86.65,89004.0,77.9265,77.9265,77.9175,77.9265,89004.0
2020-04-22 14:45:00,86.65,86.65,86.64,86.65,37666.0,77.9265,77.9265,77.9175,77.9265,37666.0
2020-04-22 14:50:00,86.65,86.65,86.64,86.65,39617.0,77.9265,77.9265,77.9175,77.9265,39617.0
2020-04-22 14:55:00,86.64,86.66,86.64,86.66,55537.0,77.9175,77.9355,77.9175,77.9355,55537.0
2020-04-22 15:00:00,86.66,86.66,86.65,86.66,49483.0,77.9355,77.9355,77.9265,77.9355,49483.0
2020-04-22 15:05:00,86.66,86.66,86.65,86.66,12892.0,77.9355,77.9355,77.9265,77.9355,12892.0
2020-04-22 15:10:00,86.65,86.66,86.65,86.66,10488.0,77.9265,77.9355,77.9265,77.9355,10488.0
2020-04-22 15:15:00,86.65,86.66,86.65,86.66,27781.0,77.9265,77.9355,77.9265,77.9355,27781.0
2020-04-22 15:20:00,86.65,86.66,86.65,86.65,28069.0,77.9265,77.9355,77.9265,77.9265,28069.0
2020-04-22 15:25:00,86.65,86.66,86.65,86.66,29018.0,77.9265,77.9355,77.9265,77.9355,29018.0
2020-04-22 15:30:00,86.66,86.66,86.65,86.65,52593.0,77.9355,77.9355,77.9265,77.9265,52593.0
2020-04-22 15:35:00,86.65,86.66,86.65,86.66,163073.0,77.9265,77.9355,77.9265,77.9355,163073.0
2020-04-22 15:40:00,86.66,86.66,86.65,86.66,34867.0,77.9355,77.9355,77.9265,77.9355,34867.0
2020-04-22 15:45:00,86.66,86.66,86.65,86.66,31837.0,77.9355,77.9355,77.9265,77.9355,31837.0
2020-04-22 15:50:00,86.66,86.66,86.65,86.66,104065.0,77.9355,77.9355,77.9265,77.9355,104065.0
2020-04-22 15:55:00,86.66,86.66,86.64,86.66,223245.0,77.9355,77.9355,77.9175,77.9355,223245.0
2020-04-23 09:30:00,86.64,86.64,86.63,86.64,32732.0,77.9175,77.9175,77.9085,77.9175,32732.0
2020-04-23 09:35:00,86.63,86.64,86.63,86.64,14605.0,77.9085,77.9175,77.9085,77.9175,14605.0
2020-04-23 09:40:00,86.64,86.64,86.63,86.64,18490.0,77.9175,77.9175,77.9085,77.9175,18490.0
2020-04-23 09:45:00,86.64,86.64,86.63,86.64,9093.0,77.9175,77.9175,77.9085,77.9175,9093.0
2020-04-23 09:50:00,86.64,86.64,86.63,86.63,15109.0,77.9175,77.9175,77.9085,77.9085,15109.0
2020-04-23 09:55:00,86.64,86.64,86.63,86.64,11404.0,77.9175,77.9175,77.9085,77.9175,11404.0
2020-04-23 10:00:00,86.63,86.64,86.63,86.64,11517.0,77.9085,77.9175,77.9085,77.9175,11517.0
2020-04-23 10:05:00,86.64,86.64,86.63,86.64,11240.0,77.9175,77.9175,77.9085,77.9175,11240.0
2020-04-23 10:10:00,86.63,86.64,86.63,86.63,12366.0,77.9085,77.9175,77.9085,77.9085,12366.0
2020-04-23 10:15:00,86.63,86.64,86.63,86.63,19191.0,77.9085,77.9175,77.9085,77.9085,19191.0
2020-04-23 10:20:00,86.64,86.64,86.63,86.63,16928.0,77.9175,77.9175,77.9085,77.9085,16928.0
2020-04-23 10:25:00,86.63,86.64,86.63,86.63,10996.0,77.9085,77.9175,77.9085,77.9085,10996.0
2020-04-23 10:30:00,86.63,86.64,86.63,86.63,14680.0,77.9085,77.9175,77.9085,77.9085,14680.0
2020-04-23 10:35:00,86.63,86.64,86.63,86.64,30541.0,77.9085,77.9175,77.9085,77.9175,30541.0
2020-04-23 10:40:00,86.64,86.64,86.63,86.63,26026.0,77.9175,77.9175,77.9085,77.9085,26026.0
2020-04-23 10:45:00,86.63,86.64,86.63,86.64,12358.0,77.9085,77.9175,77.9085,77.9175,12358.0
2020-04-23 10:50:00,86.64,86.64,86.63,86.64,12458.0,77.9175,77.9175,77.9085,77.9175,12458.0
2020-04-23 10:55:00,86.64,86.64,86.63,86.64,6506.0,77.9175,77.9175,77.9085,77.9175,6506.0
2020-04-23 11:00:00,86.63,86.66,86.63,86.65,341589.0,77.9085,77.9355,77.9085,77.9265,341589.0
2020-04-23 11:05:00,86.65,86.65,86.64,86.64,26891.0,77.9265,77.9265,77.9175,77.9175,26891.0
2020-04-23 11:10:00,86.64,86.65,86.64,86.64,51988.0,77.9175,77.9265,77.9175,77.9175,51988.0
2020-04-23 11:15:00,86.65,86.65,86.64,86.64,14414.0,77.9265,77.9265,77.9175,77.9175,14414.0
2020-04-23 11:20:00,86.64,86.65,86.63,86.64,22134.0,77.9175,77.9265,77.9085,77.9175,22134.0
2020-04-23 11:25:00,86.64,86.64,86.63,86.63,15703.0,77.9175,77.9175,77.9085,77.9085,15703.0
2020-04-23 11:30:00,86.63,86.64,86.63,86.64,6060.0,77.9085,77.9175,77.9085,77.9175,6060.0
2020-04-23 11:35:00,86.63,86.64,86.63,86.64,4534.0,77.9085,77.9175,77.9085,77.9175,4534.0
2020-04-23 11:40:00,86.64,86.64,86.63,86.64,16866.0,77.9175,77.9175,77.9085,77.9175,16866.0
2020-04-23 11:45:00,86.64,86.64,86.63,86.64,22961.0,77.9175,77.9175,77.9085,77.9175,22961.0
2020-04-23 11:50:00,86.63,86.64,86.63,86.63,14419.0,77.9085,77.9175,77.9085,77.9085,14419.0
2020-04-23 11:55:00,86.64,86.64,86.63,86.64,17207.0,77.9175,77.9175,77.9085,77.9175,17207.0
2020-04-23 12:00:00,86.64,86.64,86.63,86.64,9361.0,77.9175,77.9175,77.9085,77.9175,9361.0
2020-04-23 12:05:00,86.63,86.64,86.63,86.63,13039.0,77.9085,77.9175,77.9085,77.9085,13039.0
2020-04-23 12:10:00,86.63,86.64,86.63,86.64,18490.0,77.9085,77.9175,77.9085,77.9175,18490.0
2020-04-23 12:15:00,86.64,86.64,86.63,86.64,19488.0,77.9175,77.9175,77.9085,77.9175,19488.0
2020-04-23 12:20:00,86.64,86.64,86.63,86.64,16074.0,77.9175,77.9175,77.9085,77.9175,16074.0
2020-04-23 12:25:00,86.64,86.64,86.63,86.63,9622.0,77.9175,77.9175,77.9085,77.9085,9622.0
2020-04-23 12:30:00,86.64,86.64,86.63,86.64,5977.0,77.9175,77.9175,77.9085,77.9175,5977.0
2020-04-23 12:35:00,86.64,86.64,86.63,86.64,29619.0,77.9175,77.9175,77.9085,77.9175,29619.0
2020-04-23 12:40:00,86.64,86.64,86.63,86.64,21114.0,77.9175,77.9175,77.9085,77.9175,21114.0
2020-04-23 12:45:00,86.64,86.65,86.63,86.65,131285.0,77.9175,77.9265,77.9085,77.9265,131285.0
2020-04-23 12:50:00,86.65,86.65,86.63,86.64,44077.0,77.9265,77.9265,77.9085,77.9175,44077.0
2020-04-23 12:55:00,86.64,86.64,86.63,86.63,14559.0,77.9175,77.9175,77.9085,77.9085,14559.0
2020-04-23 13:00:00,86.63,86.64,86.63,86.64,15280.0,77.9085,77.9175,77.9085,77.9175,15280.0
2020-04-23 13:05:00,86.64,86.64,86.63,86.63,11659.0,77.9175,77.9175,77.9085,77.9085,11659.0
2020-04-23 13:10:00,86.64,86.64,86.63,86.64,19343.0,77.9175,77.9175,77.9085,77.9175,19343.0
2020-04-23 13:15:00,86.64,86.64,86.62,86.63,53308.0,77.9175,77.9175,77.8995,77.9085,53308.0
2020-04-23 13:20:00,86.63,86.64,86.63,86.64,7328.0,77.9085,77.9175,77.9085,77.9175,7328.0
2020-04-23 13:25:00,86.64,86.64,86.63,86.64,14399.0,77.9175,77.9175,77.9085,77.9175,14399.0
2020-04-23 13:30:00,86.64,86.64,86.63,86.63,36296.0,77.9175,77.9175,77.9085,77.9085,36296.0
2020-04-23 13:35:00,86.64,86.64,86.63,86.64,7274.0,77.9175,77.9175,77.9085,77.9175,7274.0
2020-04-23 13:40:00,86.64,86.65,86.63,86.64,77019.0,77.9175,77.9265,77.9085,77.9175,77019.0
2020-04-23 13:45:00,86.64,86.65,86.64,86.65,9069.0,77.9175,77.9265,77.9175,77.9265,9069.0
2020-04-23 13:50:00,86.64,86.65,86.64,86.65,15935.0,77.9175,77.9265,77.9175,77.9265,15935.0
2020-04-23 13:55:00,86.64,86.65,86.63,86.64,22529.0,77.9175,77.9265,77.9085,77.9175,22529.0
2020-04-23 14:00:00,86.64,86.64,86.63,86.63,74646.0,77.9175,77.9175,77.9085,77.9085,74646.0
2020-04-23 14:05:00,86.64,86.64,86.63,86.63,27437.0,77.9175,77.9175,77.9085,77.9085,27437.0
2020-04-23 14:10:00,86.64,86.64,86.63,86.64,23358.0,77.9175,77.9175,77.9085,77.9175,23358.0
2020-04-23 14:15:00,86.64,86.64,86.63,86.64,18436.0,77.9175,77.9175,77.9085,77.9175,18436.0
2020-04-23 14:20:00,86.64,86.64,86.63,86.63,18150.0,77.9175,77.9175,77.9085,77.9085,18150.0
2020-04-23 14:25:00,86.64,86.64,86.63,86.64,15854.0,77.9175,77.9175,77.9085,77.9175,15854.0
2020-04-23 14:30:00,86.64,86.64,86.63,86.64,51148.0,77.9175,77.9175,77.9085,77.9175,51148.0
2020-04-23 14:35:00,86.64,86.64,86.63,86.64,25561.0,77.9175,77.9175,77.9085,77.9175,25561.0
2020-04-23 14:40:00,86.64,86.64,86.63,86.64,25364.0,77.9175,77.9175,77.9085,77.9175,25364.0
2020-04-23 14:45:00,86.63,86.64,86.63,86.63,28304.0,77.9085,77.9175,77.9085,77.9085,28304.0
2020-04-23 14:50:00,86.64,86.64,86.63,86.63,25694.0,77.9175,77.9175,77.9085,77.9085,25694.0
2020-04-23 14:55:00,86.64,86.64,86.63,86.64,25186.0,77.9175,77.9175,77.9085,77.9175,25186.0
2020-04-23 15:00:00,86.64,86.64,86.63,86.64,23025.0,77.9175,77.9175,77.9085,77.9175,23025.0
2020-04-23 15:05:00,86.64,86.64,86.63,86.64,33329.0,77.9175,77.9175,77.9085,77.9175,33329.0
2020-04-23 15:10:00,86.64,86.64,86.63,86.64,34945.0,77.9175,77.9175,77.9085,77.9175,34945.0
2020-04-23 15:15:00,86.63,86.64,86.63,86.64,39133.0,77.9085,77.9175,77.9085,77.9175,39133.0
2020-04-23 15:20:00,86.64,86.65,86.63,86.65,150647.0,77.9175,77.9265,77.9085,77.9265,150647.0
2020-04-23 15:25:00,86.65,86.65,86.64,86.65,37306.0,77.9265,77.9265,77.9175,77.9265,37306.0
2020-04-23 15:30:00,86.64,86.65,86.64,86.64,36025.0,77.9175,77.9265,77.9175,77.9175,36025.0
2020-04-23 15:35:00,86.64,86.65,86.64,86.64,61876.0,77.9175,77.9265,77.9175,77.9175,61876.0
2020-04-23 15:40:00,86.64,86.65,86.63,86.64,51956.0,77.9175,77.9265,77.9085,77.9175,51956.0
2020-04-23 15:45:00,86.64,86.64,86.63,86.63,151454.0,77.9175,77.9175,77.9085,77.9085,151454.0
2020-04-23 15:50:00,86.63,86.64,86.63,86.63,61893.0,77.9085,77.9175,77.9085,77.9085,61893.0
2020-04-23 15:55:00,86.64,86.65,86.63,86.64,109041.0,77.9175,77.9265,77.9085,77.9175,109041.0
2020-04-24 09:30:00,86.64,86.65,86.63,86.63,42918.0,77.9175,77.9265,77.9085,77.9085,42918.0
2020-04-24 09:35:00,86.64,86.64,86.63,86.64,23693.0,77.9175,77.9175,77.9085,77.9175,23693.0
2020-04-24 09:40:00,86.64,86.64,86.63,86.64,13229.0,77.9175,77.9175,77.9085,77.9175,13229.0
2020-04-24 09:45:00,86.64,86.64,86.63,86.64,36083.0,77.9175,77.9175,77.9085,77.9175,36083.0
2020-04-24 09:50:00,86.64,86.64,86.63,86.64,5315.0,77.9175,77.9175,77.9085,77.9175,5315.0
2020-04-24 09:55:00,86.64,86.65,86.63,86.65,39759.0,77.9175,77.9265,77.9085,77.9265,39759.0
2020-04-24 10:00:00,86.65,86.65,86.64,86.65,12743.0,77.9265,77.9265,77.9175,77.9265,12743.0
2020-04-24 10:05:00,86.64,86.65,86.64,86.65,9331.0,77.9175,77.9265,77.9175,77.9265,9331.0
2020-04-24 10:10:00,86.64,86.65,86.64,86.65,31053.0,77.9175,77.9265,77.9175,77.9265,31053.0
2020-04-24 10:15:00,86.65,86.65,86.64,86.65,23673.0,77.9265,77.9265,77.9175,77.9265,23673.0
2020-04-24 10:20:00,86.65,86.65,86.64,86.64,18923.0,77.9265,77.9265,77.9175,77.9175,18923.0
2020-04-24 10:25:00,86.64,86.65,86.64,86.64,16533.0,77.9175,77.9265,77.9175,77.9175,16533.0
2020-04-24 10:30:00,86.65,86.65,86.64,86.64,3386.0,77.9265,77.9265,77.9175,77.9175,3386.0
2020-04-24 10:35:00,86.65,86.65,86.64,86.64,1881.0,77.9265,77.9265,77.9175,77.9175,1881.0
2020-04-24 10:40:00,86.65,86.65,86.64,86.65,85898.0,77.9265,77.9265,77.9175,77.9265,85898.0
2020-04-24 10:45:00,86.65,86.65,86.64,86.64,5759.0,77.9265,77.9265,77.9175,77.9175,5759.0
2020-04-24 10:50:00,86.64,86.65,86.64,86.65,19874.0,77.9175,77.9265,77.9175,77.9265,19874.0
2020-04-24 10:55:00,86.64,86.65,86.64,86.65,4105.0,77.9175,77.9265,77.9175,77.9265,4105.0
2020-04-24 11:00:00,86.64,86.65,86.64,86.65,28873.0,77.9175,77.9265,77.9175,77.9265,28873.0
2020-04-24 11:05:00,86.64,86.65,86.64,86.65,17270.0,77.9175,77.9265,77.9175,77.9265,17270.0
2020-04-24 11:10:00,86.65,86.65,86.64,86.64,25551.0,77.9265,77.9265,77.9175,77.9175,25551.0
2020-04-24 11:15:00,86.65,86.65,86.64,86.64,15117.0,77.9265,77.9265,77.9175,77.9175,15117.0
2020-04-24 11:20:00,86.64,86.65,86.64,86.65,7054.0,77.9175,77.9265,77.9175,77.9265,7054.0
2020-04-24 11:25:00,86.64,86.65,86.64,86.65,5770.0,77.9175,77.9265,77.9175,77.9265,5770.0
2020-04-24 11:30:00,86.65,86.65,86.64,86.65,20922.0,77.9265,77.9265,77.9175,77.9265,20922.0
2020-04-24 11:35:00,86.64,86.65,86.64,86.65,39483.0,77.9175,77.9265,77.9175,77.9265,39483.0
2020-04-24 11:40:00,86.65,86.65,86.64,86.65,33667.0,77.9265,77.9265,77.9175,77.9265,33667.0
2020-04-24 11:45:00,86.64,86.65,86.64,86.64,44570.0,77.9175,77.9265,77.9175,77.9175,44570.0
2020-04-24 11:50:00,86.64,86.65,86.64,86.65,17548.0,77.9175,77.9265,77.9175,77.9265,17548.0
2020-04-24 11:55:00,86.65,86.65,86.64,86.64,16981.0,77.9265,77.9265,77.9175,77.9175,16981.0
2020-04-24 12:00:00,86.65,86.65,86.64,86.64,17787.0,77.9265,77.9265,77.9175,77.9175,17787.0
2020-04-24 12:05:00,86.64,86.66,86.64,86.65,164010.0,77.9175,77.9355,77.9175,77.9265,164010.0
2020-04-24 12:10:00,86.65,86.66,86.65,86.66,13647.0,77.9265,77.9355,77.9265,77.9355,13647.0
2020-04-24 12:15:00,86.65,86.66,86.65,86.65,4111.0,77.9265,77.9355,77.9265,77.9265,4111.0
2020-04-24 12:20:00,86.66,86.66,86.65,86.65,7607.0,77.9355,77.9355,77.9265,77.9265,7607.0
2020-04-24 12:25:00,86.65,86.66,86.65,86.66,6322.0,77.9265,77.9355,77.9265,77.9355,6322.0
2020-04-24 12:30:00,86.66,86.66,86.65,86.65,9362.0,77.9355,77.9355,77.9265,77.9265,9362.0
2020-04-24 12:35:00,86.66,86.66,86.65,86.65,18185.0,77.9355,77.9355,77.9265,77.9265,18185.0
2020-04-24 12:40:00,86.65,86.66,86.65,86.65,12668.0,77.9265,77.9355,77.9265,77.9265,12668.0
2020-04-24 12:45:00,86.66,86.66,86.65,86.66,6597.0,77.9355,77.9355,77.9265,77.9355,6597.0
2020-04-24 12:50:00,86.65,86.66,86.65,86.65,11074.0,77.9265,77.9355,77.9265,77.9265,11074.0
2020-04-24 12:55:00,86.65,86.66,86.65,86.66,21549.0,77.9265,77.9355,77.9265,77.9355,21549.0
2020-04-24 13:00:00,86.65,86.66,86.65,86.65,39080.0,77.9265,77.9355,77.9265,77.9265,39080.0
2020-04-24 13:05:00,86.65,86.66,86.65,86.66,9622.0,77.9265,77.9355,77.9265,77.9355,9622.0
2020-04-24 13:10:00,86.65,86.66,86.65,86.66,7717.0,77.9265,77.9355,77.9265,77.9355,7717.0
2020-04-24 13:15:00,86.66,86.66,86.65,86.65,24718.0,77.9355,77.9355,77.9265,77.9265,24718.0
2020-04-24 13:20:00,86.66,86.66,86.65,86.66,11668.0,77.9355,77.9355,77.9265,77.9355,11668.0
2020-04-24 13:25:00,86.66,86.66,86.65,86.65,43677.0,77.9355,77.9355,77.9265,77.9265,43677.0
2020-04-24 13:30:00,86.65,86.66,86.65,86.66,11364.0,77.9265,77.9355,77.9265,77.9355,11364.0
2020-04-24 13:35:00,86.66,86.66,86.65,86.65,7661.0,77.9355,77.9355,77.9265,77.9265,7661.0
2020-04-24 13:40:00,86.66,86.66,86.65,86.65,7527.0,77.9355,77.9355,77.9265,77.9265,7527.0
2020-04-24 13:45:00,86.66,86.66,86.65,86.66,89469.0,77.9355,77.9355,77.9265,77.9355,89469.0
2020-04-24 13:50:00,86.66,86.66,86.65,86.65,12623.0,77.9355,77.9355,77.9265,77.9265,12623.0
2020-04-24 13:55:00,86.65,86.66,86.65,86.65,14967.0,77.9265,77.9355,77.9265,77.9265,14967.0
2020-04-24 14:00:00,86.66,86.66,86.65,86.65,16100.0,77.9355,77.9355,77.9265,77.9265,16100.0
2020-04-24 14:05:00,86.65,86.66,86.65,86.65,14213.0,77.9265,77.9355,77.9265,77.9265,14213.0
2020-04-24 14:10:00,86.65,86.66,86.65,86.65,22661.0,77.9265,77.9355,77.9265,77.9265,22661.0
2020-04-24 14:15:00,86.65,86.66,86.65,86.65,21544.0,77.9265,77.9355,77.9265,77.9265,21544.0
2020-04-24 14:20:00,86.65,86.66,86.65,86.65,12864.0,77.9265,77.9355,77.9265,77.9265,12864.0
2020-04-24 14:25:00,86.66,86.66,86.65,86.66,7388.0,77.9355,77.9355,77.9265,77.9355,7388.0
2020-04-24 14:30:00,86.66,86.66,86.65,86.66,199164.0,77.9355,77.9355,77.9265,77.9355,199164.0
2020-04-24 14:35:00,86.65,86.66,86.64,86.65,89267.0,77.9265,77.9355,77.9175,77.9265,89267.0
2020-04-24 14:40:00,86.65,86.65,86.64,86.65,43516.0,77.9265,77.9265,77.9175,77.9265,43516.0
2020-04-24 14:45:00,86.64,86.65,86.64,86.64,43622.0,77.9175,77.9265,77.9175,77.9175,43622.0
2020-04-24 14:50:00,86.65,86.65,86.64,86.65,18943.0,77.9265,77.9265,77.9175,77.9265,18943.0
2020-04-24 14:55:00,86.65,86.65,86.64,86.65,19330.0,77.9265,77.9265,77.9175,77.9265,19330.0
2020-04-24 15:00:00,86.64,86.65,86.64,86.64,14741.0,77.9175,77.9265,77.9175,77.9175,14741.0
2020-04-24 15:05:00,86.65,86.66,86.64,86.66,51285.0,77.9265,77.9355,77.9175,77.9355,51285.0
2020-04-24 15:10:00,86.65,86.66,86.65,86.65,23654.0,77.9265,77.9355,77.9265,77.9265,23654.0
2020-04-24 15:15:00,86.65,86.66,86.65,86.65,14500.0,77.9265,77.9355,77.9265,77.9265,14500.0
2020-04-24 15:20:00,86.65,86.66,86.65,86.65,35948.0,77.9265,77.9355,77.9265,77.9265,35948.0
2020-04-24 15:25:00,86.66,86.66,86.65,86.66,34386.0,77.9355,77.9355,77.9265,77.9355,34386.0
2020-04-24 15:30:00,86.65,86.66,86.64,86.65,48660.0,77.9265,77.9355,77.9175,77.9265,48660.0
2020-04-24 15:35:00,86.64,86.65,86.64,86.65,50432.0,77.9175,77.9265,77.9175,77.9265,50432.0
2020-04-24 15:40:00,86.65,86.65,86.64,86.64,413920.0,77.9265,77.9265,77.9175,77.9175,413920.0
2020-04-24 15:45:00,86.64,86.65,86.64,86.65,69267.0,77.9175,77.9265,77.9175,77.9265,69267.0
2020-04-24 15:50:00,86.64,86.65,86.64,86.65,74203.0,77.9175,77.9265,77.9175,77.9265,74203.0
2020-04-24 15:55:00,86.64,86.65,86.63,86.63,169739.0,77.9175,77.9265,77.9085,77.9085,169739.0
2020-04-27 09:30:00,86.63,86.63,86.62,86.62,70569.0,77.9085,77.9085,77.8995,77.8995,70569.0
2020-04-27 09:35:00,86.63,86.63,86.62,86.63,26259.0,77.9085,77.9085,77.8995,77.9085,26259.0
2020-04-27 09:40:00,86.62,86.63,86.61,86.61,107352.0,77.8995,77.9085,77.8906,77.8906,107352.0
2020-04-27 09:45:00,86.62,86.62,86.61,86.62,24040.0,77.8995,77.8995,77.8906,77.8995,24040.0
2020-04-27 09:50:00,86.61,86.62,86.61,86.61,31915.0,77.8906,77.8995,77.8906,77.8906,31915.0
2020-04-27 09:55:00,86.61,86.62,86.6,86.61,30651.0,77.8906,77.8995,77.8816,77.8906,30651.0
2020-04-27 10:00:00,86.61,86.61,86.6,86.61,56263.0,77.8906,77.8906,77.8816,77.8906,56263.0
2020-04-27 10:05:00,86.61,86.61,86.6,86.61,73699.0,77.8906,77.8906,77.8816,77.8906,73699.0
2020-04-27 10:10:00,86.6,86.61,86.6,86.6,185088.0,77.8816,77.8906,77.8816,77.8816,185088.0
2020-04-27 10:15:00,86.61,86.61,86.6,86.61,59932.0,77.8906,77.8906,77.8816,77.8906,59932.0
2020-04-27 10:20:00,86.61,86.61,86.6,86.61,64995.0,77.8906,77.8906,77.8816,77.8906,64995.0
2020-04-27 10:25:00,86.61,86.61,86.6,86.61,58723.0,77.8906,77.8906,77.8816,77.8906,58723.0
2020-04-27 10:30:00,86.61,86.61,86.6,86.61,60592.0,77.8906,77.8906,77.8816,77.8906,60592.0
2020-04-27 10:35:00,86.61,86.61,86.6,86.6,28362.0,77.8906,77.8906,77.8816,77.8816,28362.0
2020-04-27 10:40:00,86.61,86.62,86.6,86.61,58263.0,77.8906,77.8995,77.8816,77.8906,58263.0
2020-04-27 10:45:00,86.62,86.62,86.61,86.61,62776.0,77.8995,77.8995,77.8906,77.8906,62776.0
2020-04-27 10:50:00,86.61,86.62,86.61,86.62,28743.0,77.8906,77.8995,77.8906,77.8995,28743.0
2020-04-27 10:55:00,86.62,86.62,86.61,86.61,28735.0,77.8995,77.8995,77.8906,77.8906,28735.0
2020-04-27 11:00:00,86.62,86.62,86.61,86.61,29973.0,77.8995,77.8995,77.8906,77.8906,29973.0
2020-04-27 11:05:00,86.61,86.62,86.61,86.62,10071.0,77.8906,77.8995,77.8906,77.8995,10071.0
2020-04-27 11:10:00,86.61,86.62,86.61,86.62,61852.0,77.8906,77.8995,77.8906,77.8995,61852.0
2020-04-27 11:15:00,86.62,86.62,86.61,86.61,70994.0,77.8995,77.8995,77.8906,77.8906,70994.0
2020-04-27 11:20:00,86.61,86.62,86.61,86.61,172936.0,77.8906,77.8995,77.8906,77.8906,172936.0
2020-04-27 11:25:00,86.61,86.62,86.61,86.61,110000.0,77.8906,77.8995,77.8906,77.8906,110000.0
2020-04-27 11:30:00,86.62,86.63,86.61,86.63,38539.0,77.8995,77.9085,77.8906,77.9085,38539.0
2020-04-27 11:35:00,86.63,86.63,86.62,86.62,181395.0,77.9085,77.9085,77.8995,77.8995,181395.0
2020-04-27 11:40:00,86.62,86.63,86.62,86.63,15110.0,77.8995,77.9085,77.8995,77.9085,15110.0
2020-04-27 11:45:00,86.62,86.63,86.62,86.63,13567.0,77.8995,77.9085,77.8995,77.9085,13567.0
2020-04-27 11:50:00,86.63,86.63,86.62,86.63,8600.0,77.9085,77.9085,77.8995,77.9085,8600.0
2020-04-27 11:55:00,86.63,86.63,86.62,86.63,13430.0,77.9085,77.9085,77.8995,77.9085,13430.0
2020-04-27 12:00:00,86.62,86.63,86.62,86.63,36007.0,77.8995,77.9085,77.8995,77.9085,36007.0
2020-04-27 12:05:00,86.62,86.63,86.62,86.63,38867.0,77.8995,77.9085,77.8995,77.9085,38867.0
2020-04-27 12:10:00,86.62,86.63,86.62,86.63,82254.0,77.8995,77.9085,77.8995,77.9085,82254.0
2020-04-27 12:15:00,86.63,86.63,86.62,86.63,18763.0,77.9085,77.9085,77.8995,77.9085,18763.0
2020-04-27 12:20:00,86.62,86.63,86.62,86.63,12737.0,77.8995,77.9085,77.8995,77.9085,12737.0
2020-04-27 12:25:00,86.63,86.63,86.62,86.63,7265.0,77.9085,77.9085,77.8995,77.9085,7265.0
2020-04-27 12:30:00,86.62,86.63,86.62,86.62,17273.0,77.8995,77.9085,77.8995,77.8995,17273.0
2020-04-27 12:35:00,86.63,86.63,86.62,86.63,36573.0,77.9085,77.9085,77.8995,77.9085,36573.0
2020-04-27 12:40:00,86.62,86.63,86.62,86.62,5408.0,77.8995,77.9085,77.8995,77.8995,5408.0
2020-04-27 12:45:00,86.62,86.63,86.62,86.62,45860.0,77.8995,77.9085,77.8995,77.8995,45860.0
2020-04-27 12:50:00,86.62,86.63,86.62,86.62,32048.0,77.8995,77.9085,77.8995,77.8995,32048.0
2020-04-27 12:55:00,86.62,86.63,86.62,86.63,45655.0,77.8995,77.9085,77.8995,77.9085,45655.0
2020-04-27 13:00:00,86.62,86.63,86.62,86.63,91325.0,77.8995,77.9085,77.8995,77.9085,91325.0
2020-04-27 13:05:00,86.63,86.63,86.62,86.62,14741.0,77.9085,77.9085,77.8995,77.8995,14741.0
2020-04-27 13:10:00,86.63,86.63,86.62,86.63,22206.0,77.9085,77.9085,77.8995,77.9085,22206.0
2020-04-27 13:15:00,86.64,86.64,86.63,86.64,15768.0,77.9175,77.9175,77.9085,77.9175,15768.0
2020-04-27 13:20:00,86.64,86.64,86.63,86.63,11219.0,77.9175,77.9175,77.9085,77.9085,11219.0
2020-04-27 13:25:00,86.63,86.64,86.63,86.63,19062.0,77.9085,77.9175,77.9085,77.9085,19062.0
2020-04-27 13:30:00,86.64,86.64,86.63,86.64,8605.0,77.9175,77.9175,77.9085,77.9175,8605.0
2020-04-27 13:35:00,86.64,86.64,86.63,86.64,10571.0,77.9175,77.9175,77.9085,77.9175,10571.0
2020-04-27 13:40:00,86.64,86.64,86.63,86.64,38650.0,77.9175,77.9175,77.9085,77.9175,38650.0
2020-04-27 13:45:00,86.63,86.64,86.63,86.64,31907.0,77.9085,77.9175,77.9085,77.9175,31907.0
2020-04-27 13:50:00,86.63,86.64,86.63,86.63,12801.0,77.9085,77.9175,77.9085,77.9085,12801.0
2020-04-27 13:55:00,86.64,86.64,86.63,86.64,12180.0,77.9175,77.9175,77.9085,77.9175,12180.0
2020-04-27 14:00:00,86.64,86.64,86.62,86.64,182751.0,77.9175,77.9175,77.8995,77.9175,182751.0
2020-04-27 14:05:00,86.64,86.64,86.63,86.63,12432.0,77.9175,77.9175,77.9085,77.9085,12432.0
2020-04-27 14:10:00,86.63,86.64,86.63,86.64,17600.0,77.9085,77.9175,77.9085,77.9175,17600.0
2020-04-27 14:15:00,86.63,86.64,86.63,86.63,31944.0,77.9085,77.9175,77.9085,77.9085,31944.0
2020-04-27 14:20:00,86.63,86.64,86.63,86.64,10302.0,77.9085,77.9175,77.9085,77.9175,10302.0
2020-04-27 14:25:00,86.64,86.64,86.63,86.63,27688.0,77.9175,77.9175,77.9085,77.9085,27688.0
2020-04-27 14:30:00,86.64,86.64,86.63,86.64,20240.0,77.9175,77.9175,77.9085,77.9175,20240.0
2020-04-27 14:35:00,86.64,86.64,86.63,86.64,21683.0,77.9175,77.9175,77.9085,77.9175,21683.0
2020-04-27 14:40:00,86.64,86.64,86.63,86.64,12776.0,77.9175,77.9175,77.9085,77.9175,12776.0
2020-04-27 14:45:00,86.64,86.64,86.63,86.64,126467.0,77.9175,77.9175,77.9085,77.9175,126467.0
2020-04-27 14:50:00,86.64,86.64,86.63,86.64,100691.0,77.9175,77.9175,77.9085,77.9175,100691.0
2020-04-27 14:55:00,86.64,86.64,86.62,86.63,211528.0,77.9175,77.9175,77.8995,77.9085,211528.0
2020-04-27 15:00:00,86.63,86.63,86.62,86.62,86375.0,77.9085,77.9085,77.8995,77.8995,86375.0
2020-04-27 15:05:00,86.63,86.63,86.61,86.62,199065.0,77.9085,77.9085,77.8906,77.8995,199065.0
2020-04-27 15:10:00,86.62,86.62,86.61,86.62,47604.0,77.8995,77.8995,77.8906,77.8995,47604.0
2020-04-27 15:15:00,86.62,86.62,86.61,86.62,290828.0,77.8995,77.8995,77.8906,77.8995,290828.0
2020-04-27 15:20:00,86.61,86.62,86.61,86.62,101644.0,77.8906,77.8995,77.8906,77.8995,101644.0
2020-04-27 15:25:00,86.62,86.62,86.61,86.62,54602.0,77.8995,77.8995,77.8906,77.8995,54602.0
2020-04-27 15:30:00,86.62,86.63,86.61,86.63,51507.0,77.8995,77.9085,77.8906,77.9085,51507.0
2020-04-27 15:35:00,86.63,86.63,86.62,86.63,34280.0,77.9085,77.9085,77.8995,77.9085,34280.0
2020-04-27 15:40:00,86.63,86.63,86.62,86.62,130753.0,77.9085,77.9085,77.8995,77.8995,130753.0
2020-04-27 15:45:00,86.62,86.63,86.62,86.63,46169.0,77.8995,77.9085,77.8995,77.9085,46169.0
2020-04-27 15:50:00,86.63,86.63,86.62,86.63,73528.0,77.9085,77.9085,77.8995,77.9085,73528.0
2020-04-27 15:55:00,86.63,86.63,86.62,86.62,146018.0,77.9085,77.9085,77.8995,77.8995,146018.0
2020-04-28 09:30:00,86.67,86.67,86.65,86.65,47502.0,77.9445,77.9445,77.9265,77.9265,47502.0
2020-04-28 09:35:00,86.66,86.66,86.65,86.66,56459.0,77.9355,77.9355,77.9265,77.9355,56459.0
2020-04-28 09:40:00,86.66,86.66,86.65,86.65,25888.0,77.9355,77.9355,77.9265,77.9265,25888.0
2020-04-28 09:45:00,86.65,86.66,86.65,86.65,12365.0,77.9265,77.9355,77.9265,77.9265,12365.0
2020-04-28 09:50:00,86.66,86.66,86.65,86.66,34462.0,77.9355,77.9355,77.9265,77.9355,34462.0
2020-04-28 09:55:00,86.65,86.66,86.65,86.65,12645.0,77.9265,77.9355,77.9265,77.9265,12645.0
2020-04-28 10:00:00,86.66,86.66,86.65,86.65,11820.0,77.9355,77.9355,77.9265,77.9265,11820.0
2020-04-28 10:05:00,86.66,86.66,86.65,86.66,9702.0,77.9355,77.9355,77.9265,77.9355,9702.0
2020-04-28 10:10:00,86.66,86.66,86.65,86.65,14814.0,77.9355,77.9355,77.9265,77.9265,14814.0
2020-04-28 10:15:00,86.66,86.66,86.65,86.66,5612.0,77.9355,77.9355,77.9265,77.9355,5612.0
2020-04-28 10:20:00,86.65,86.66,86.65,86.65,27125.0,77.9265,77.9355,77.9265,77.9265,27125.0
2020-04-28 10:25:00,86.65,86.66,86.65,86.65,15715.0,77.9265,77.9355,77.9265,77.9265,15715.0
2020-04-28 10:30:00,86.66,86.66,86.65,86.65,7694.0,77.9355,77.9355,77.9265,77.9265,7694.0
2020-04-28 10:35:00,86.65,86.66,86.65,86.66,125890.0,77.9265,77.9355,77.9265,77.9355,125890.0
2020-04-28 10:40:00,86.66,86.66,86.65,86.65,14407.0,77.9355,77.9355,77.9265,77.9265,14407.0
2020-04-28 10:45:00,86.66,86.66,86.65,86.66,12775.0,77.9355,77.9355,77.9265,77.9355,12775.0
2020-04-28 10:50:00,86.66,86.66,86.65,86.66,20536.0,77.9355,77.9355,77.9265,77.9355,20536.0
2020-04-28 10:55:00,86.65,86.66,86.65,86.65,25558.0,77.9265,77.9355,77.9265,77.9265,25558.0
2020-04-28 11:00:00,86.65,86.66,86.65,86.66,39294.0,77.9265,77.9355,77.9265,77.9355,39294.0
2020-04-28 11:05:00,86.66,86.66,86.65,86.66,17158.0,77.9355,77.9355,77.9265,77.9355,17158.0
2020-04-28 11:10:00,86.66,86.66,86.65,86.65,12711.0,77.9355,77.9355,77.9265,77.9265,12711.0
2020-04-28 11:15:00,86.65,86.66,86.65,86.66,6726.0,77.9265,77.9355,77.9265,77.9355,6726.0
2020-04-28 11:20:00,86.65,86.66,86.65,86.66,19614.0,77.9265,77.9355,77.9265,77.9355,19614.0
2020-04-28 11:25:00,86.66,86.66,86.65,86.65,6395.0,77.9355,77.9355,77.9265,77.9265,6395.0
2020-04-28 11:30:00,86.66,86.66,86.65,86.66,5735.0,77.9355,77.9355,77.9265,77.9355,5735.0
2020-04-28 11:35:00,86.66,86.66,86.65,86.66,26102.0,77.9355,77.9355,77.9265,77.9355,26102.0
2020-04-28 11:40:00,86.65,86.66,86.65,86.66,28905.0,77.9265,77.9355,77.9265,77.9355,28905.0
2020-04-28 11:45:00,86.66,86.67,86.65,86.67,80826.0,77.9355,77.9445,77.9265,77.9445,80826.0
2020-04-28 11:50:00,86.67,86.67,86.66,86.67,11228.0,77.9445,77.9445,77.9355,77.9445,11228.0
2020-04-28 11:55:00,86.66,86.67,86.66,86.67,9087.0,77.9355,77.9445,77.9355,77.9445,9087.0
2020-04-28 12:00:00,86.67,86.67,86.66,86.67,19112.0,77.9445,77.9445,77.9355,77.9445,19112.0
2020-04-28 12:05:00,86.67,86.68,86.66,86.67,36816.0,77.9445,77.9535,77.9355,77.9445,36816.0
2020-04-28 12:10:00,86.67,86.68,86.67,86.67,29165.0,77.9445,77.9535,77.9445,77.9445,29165.0
2020-04-28 12:15:00,86.67,86.68,86.67,86.67,59129.0,77.9445,77.9535,77.9445,77.9445,59129.0
2020-04-28 12:20:00,86.67,86.68,86.66,86.67,46425.0,77.9445,77.9535,77.9355,77.9445,46425.0
2020-04-28 12:25:00,86.67,86.68,86.66,86.67,144351.0,77.9445,77.9535,77.9355,77.9445,144351.0
2020-04-28 12:30:00,86.67,86.68,86.67,86.67,118219.0,77.9445,77.9535,77.9445,77.9445,118219.0
2020-04-28 12:35:00,86.67,86.68,86.67,86.67,17592.0,77.9445,77.9535,77.9445,77.9445,17592.0
2020-04-28 12:40:00,86.67,86.68,86.67,86.67,115259.0,77.9445,77.9535,77.9445,77.9445,115259.0
2020-04-28 12:45:00,86.67,86.68,86.67,86.67,25482.0,77.9445,77.9535,77.9445,77.9445,25482.0
2020-04-28 12:50:00,86.67,86.68,86.67,86.67,15181.0,77.9445,77.9535,77.9445,77.9445,15181.0
2020-04-28 12:55:00,86.68,86.68,86.66,86.67,25734.0,77.9535,77.9535,77.9355,77.9445,25734.0
2020-04-28 13:00:00,86.67,86.67,86.65,86.66,33953.0,77.9445,77.9445,77.9265,77.9355,33953.0
2020-04-28 13:05:00,86.66,86.66,86.65,86.66,24514.0,77.9355,77.9355,77.9265,77.9355,24514.0
2020-04-28 13:10:00,86.66,86.66,86.65,86.65,24888.0,77.9355,77.9355,77.9265,77.9265,24888.0
2020-04-28 13:15:00,86.65,86.66,86.65,86.66,19342.0,77.9265,77.9355,77.9265,77.9355,19342.0
2020-04-28 13:20:00,86.66,86.66,86.65,86.65,17437.0,77.9355,77.9355,77.9265,77.9265,17437.0
2020-04-28 13:25:00,86.66,86.66,86.65,86.65,19722.0,77.9355,77.9355,77.9265,77.9265,19722.0
2020-04-28 13:30:00,86.65,86.66,86.65,86.65,14821.0,77.9265,77.9355,77.9265,77.9265,14821.0
2020-04-28 13:35:00,86.66,86.66,86.65,86.66,19354.0,77.9355,77.9355,77.9265,77.9355,19354.0
2020-04-28 13:40:00,86.65,86.66,86.65,86.65,38022.0,77.9265,77.9355,77.9265,77.9265,38022.0
2020-04-28 13:45:00,86.65,86.66,86.65,86.66,12974.0,77.9265,77.9355,77.9265,77.9355,12974.0
2020-04-28 13:50:00,86.65,86.66,86.65,86.65,31330.0,77.9265,77.9355,77.9265,77.9265,31330.0
2020-04-28 13:55:00,86.66,86.66,86.65,86.65,10458.0,77.9355,77.9355,77.9265,77.9265,10458.0
2020-04-28 14:00:00,86.65,86.66,86.65,86.66,100036.0,77.9265,77.9355,77.9265,77.9355,100036.0
2020-04-28 14:05:00,86.66,86.66,86.65,86.65,30157.0,77.9355,77.9355,77.9265,77.9265,30157.0
2020-04-28 14:10:00,86.66,86.66,86.65,86.65,30839.0,77.9355,77.9355,77.9265,77.9265,30839.0
2020-04-28 14:15:00,86.66,86.66,86.65,86.65,22628.0,77.9355,77.9355,77.9265,77.9265,22628.0
2020-04-28 14:20:00,86.66,86.66,86.65,86.65,15443.0,77.9355,77.9355,77.9265,77.9265,15443.0
2020-04-28 14:25:00,86.65,86.66,86.65,86.66,23659.0,77.9265,77.9355,77.9265,77.9355,23659.0
2020-04-28 14:30:00,86.65,86.66,86.65,86.66,12039.0,77.9265,77.9355,77.9265,77.9355,12039.0
2020-04-28 14:35:00,86.66,86.66,86.65,86.65,20252.0,77.9355,77.9355,77.9265,77.9265,20252.0
2020-04-28 14:40:00,86.65,86.66,86.65,86.65,49044.0,77.9265,77.9355,77.9265,77.9265,49044.0
2020-04-28 14:45:00,86.66,86.66,86.65,86.66,19737.0,77.9355,77.9355,77.9265,77.9355,19737.0
2020-04-28 14:50:00,86.66,86.66,86.65,86.65,22064.0,77.9355,77.9355,77.9265,77.9265,22064.0
2020-04-28 14:55:00,86.65,86.66,86.65,86.65,13525.0,77.9265,77.9355,77.9265,77.9265,13525.0
2020-04-28 15:00:00,86.65,86.66,86.65,86.65,16549.0,77.9265,77.9355,77.9265,77.9265,16549.0
2020-04-28 15:05:00,86.65,86.67,86.65,86.66,157113.0,77.9265,77.9445,77.9265,77.9355,157113.0
2020-04-28 15:10:00,86.67,86.67,86.65,86.66,80458.0,77.9445,77.9445,77.9265,77.9355,80458.0
2020-04-28 15:15:00,86.65,86.66,86.65,86.65,18366.0,77.9265,77.9355,77.9265,77.9265,18366.0
2020-04-28 15:20:00,86.66,86.66,86.65,86.65,82746.0,77.9355,77.9355,77.9265,77.9265,82746.0
2020-04-28 15:25:00,86.66,86.66,86.65,86.65,12767.0,77.9355,77.9355,77.9265,77.9265,12767.0
2020-04-28 15:30:00,86.65,86.66,86.65,86.66,15626.0,77.9265,77.9355,77.9265,77.9355,15626.0
2020-04-28 15:35:00,86.65,86.66,86.65,86.66,66699.0,77.9265,77.9355,77.9265,77.9355,66699.0
2020-04-28 15:40:00,86.66,86.67,86.65,86.67,159338.0,77.9355,77.9445,77.9265,77.9445,159338.0
2020-04-28 15:45:00,86.66,86.67,86.66,86.67,124362.0,77.9355,77.9445,77.9355,77.9445,124362.0
2020-04-28 15:50:00,86.67,86.67,86.66,86.67,181183.0,77.9445,77.9445,77.9355,77.9445,181183.0
2020-04-28 15:55:00,86.67,86.67,86.65,86.66,580734.0,77.9445,77.9445,77.9265,77.9355,580734.0
2020-04-29 09:30:00,86.68,86.68,86.66,86.68,87196.0,77.9535,77.9535,77.9355,77.9535,87196.0
2020-04-29 09:35:00,86.68,86.68,86.67,86.68,13083.0,77.9535,77.9535,77.9445,77.9535,13083.0
2020-04-29 09:40:00,86.68,86.68,86.67,86.67,220882.0,77.9535,77.9535,77.9445,77.9445,220882.0
2020-04-29 09:45:00,86.67,86.68,86.67,86.67,40441.0,77.9445,77.9535,77.9445,77.9445,40441.0
2020-04-29 09:50:00,86.67,86.69,86.67,86.68,87639.0,77.9445,77.9625,77.9445,77.9535,87639.0
2020-04-29 09:55:00,86.68,86.69,86.68,86.68,12183.0,77.9535,77.9625,77.9535,77.9535,12183.0
2020-04-29 10:00:00,86.68,86.69,86.68,86.68,38809.0,77.9535,77.9625,77.9535,77.9535,38809.0
2020-04-29 10:05:00,86.68,86.69,86.68,86.69,13155.0,77.9535,77.9625,77.9535,77.9625,13155.0
2020-04-29 10:10:00,86.69,86.69,86.68,86.68,21061.0,77.9625,77.9625,77.9535,77.9535,21061.0
2020-04-29 10:15:00,86.68,86.69,86.68,86.68,12688.0,77.9535,77.9625,77.9535,77.9535,12688.0
2020-04-29 10:20:00,86.68,86.69,86.68,86.68,175696.0,77.9535,77.9625,77.9535,77.9535,175696.0
2020-04-29 10:25:00,86.69,86.69,86.67,86.68,97827.0,77.9625,77.9625,77.9445,77.9535,97827.0
2020-04-29 10:30:00,86.67,86.68,86.67,86.68,23042.0,77.9445,77.9535,77.9445,77.9535,23042.0
2020-04-29 10:35:00,86.67,86.68,86.67,86.68,11926.0,77.9445,77.9535,77.9445,77.9535,11926.0
2020-04-29 10:40:00,86.67,86.68,86.67,86.68,27816.0,77.9445,77.9535,77.9445,77.9535,27816.0
2020-04-29 10:45:00,86.67,86.68,86.67,86.68,20808.0,77.9445,77.9535,77.9445,77.9535,20808.0
2020-04-29 10:50:00,86.67,86.68,86.67,86.68,26543.0,77.9445,77.9535,77.9445,77.9535,26543.0
2020-04-29 10:55:00,86.68,86.68,86.67,86.68,19061.0,77.9535,77.9535,77.9445,77.9535,19061.0
2020-04-29 11:00:00,86.67,86.68,86.67,86.67,8055.0,77.9445,77.9535,77.9445,77.9445,8055.0
2020-04-29 11:05:00,86.67,86.68,86.67,86.67,28120.0,77.9445,77.9535,77.9445,77.9445,28120.0
2020-04-29 11:10:00,86.67,86.68,86.67,86.67,32042.0,77.9445,77.9535,77.9445,77.9445,32042.0
2020-04-29 11:15:00,86.67,86.68,86.67,86.67,8269.0,77.9445,77.9535,77.9445,77.9445,8269.0
2020-04-29 11:20:00,86.67,86.68,86.67,86.67,11016.0,77.9445,77.9535,77.9445,77.9445,11016.0
2020-04-29 11:25:00,86.67,86.68,86.67,86.67,62331.0,77.9445,77.9535,77.9445,77.9445,62331.0
2020-04-29 11:30:00,86.67,86.68,86.66,86.67,62182.0,77.9445,77.9535,77.9355,77.9445,62182.0
2020-04-29 11:35:00,86.67,86.68,86.66,86.68,36187.0,77.9445,77.9535,77.9355,77.9535,36187.0
2020-04-29 11:40:00,86.67,86.68,86.67,86.67,34131.0,77.9445,77.9535,77.9445,77.9445,34131.0
2020-04-29 11:45:00,86.67,86.68,86.66,86.67,25216.0,77.9445,77.9535,77.9355,77.9445,25216.0
2020-04-29 11:50:00,86.67,86.67,86.66,86.66,5826.0,77.9445,77.9445,77.9355,77.9355,5826.0
2020-04-29 11:55:00,86.67,86.68,86.66,86.67,393342.0,77.9445,77.9535,77.9355,77.9445,393342.0
2020-04-29 12:00:00,86.67,86.67,86.66,86.66,81733.0,77.9445,77.9445,77.9355,77.9355,81733.0
2020-04-29 12:05:00,86.66,86.67,86.66,86.66,20697.0,77.9355,77.9445,77.9355,77.9355,20697.0
2020-04-29 12:10:00,86.67,86.67,86.66,86.66,18420.0,77.9445,77.9445,77.9355,77.9355,18420.0
2020-04-29 12:15:00,86.66,86.67,86.66,86.66,10616.0,77.9355,77.9445,77.9355,77.9355,10616.0
2020-04-29 12:20:00,86.67,86.68,86.66,86.68,37560.0,77.9445,77.9535,77.9355,77.9535,37560.0
2020-04-29 12:25:00,86.68,86.68,86.67,86.67,63378.0,77.9535,77.9535,77.9445,77.9445,63378.0
2020-04-29 12:30:00,86.67,86.68,86.67,86.67,19426.0,77.9445,77.9535,77.9445,77.9445,19426.0
2020-04-29 12:35:00,86.67,86.68,86.67,86.67,53607.0,77.9445,77.9535,77.9445,77.9445,53607.0
2020-04-29 12:40:00,86.67,86.68,86.67,86.67,18267.0,77.9445,77.9535,77.9445,77.9445,18267.0
2020-04-29 12:45:00,86.67,86.68,86.67,86.68,28538.0,77.9445,77.9535,77.9445,77.9535,28538.0
2020-04-29 12:50:00,86.67,86.68,86.67,86.67,17607.0,77.9445,77.9535,77.9445,77.9445,17607.0
2020-04-29 12:55:00,86.67,86.68,86.67,86.67,11765.0,77.9445,77.9535,77.9445,77.9445,11765.0
2020-04-29 13:00:00,86.67,86.68,86.67,86.67,12070.0,77.9445,77.9535,77.9445,77.9445,12070.0
2020-04-29 13:05:00,86.67,86.68,86.67,86.67,26885.0,77.9445,77.9535,77.9445,77.9445,26885.0
2020-04-29 13:10:00,86.67,86.68,86.67,86.67,15580.0,77.9445,77.9535,77.9445,77.9445,15580.0
2020-04-29 13:15:00,86.67,86.68,86.67,86.67,19372.0,77.9445,77.9535,77.9445,77.9445,19372.0
2020-04-29 13:20:00,86.67,86.68,86.67,86.67,25541.0,77.9445,77.9535,77.9445,77.9445,25541.0
2020-04-29 13:25:00,86.67,86.68,86.67,86.67,3784.0,77.9445,77.9535,77.9445,77.9445,3784.0
2020-04-29 13:30:00,86.67,86.68,86.67,86.67,11690.0,77.9445,77.9535,77.9445,77.9445,11690.0
2020-04-29 13:35:00,86.67,86.68,86.66,86.67,13314.0,77.9445,77.9535,77.9355,77.9445,13314.0
2020-04-29 13:40:00,86.66,86.67,86.66,86.67,25347.0,77.9355,77.9445,77.9355,77.9445,25347.0
2020-04-29 13:45:00,86.67,86.67,86.66,86.67,24604.0,77.9445,77.9445,77.9355,77.9445,24604.0
2020-04-29 13:50:00,86.67,86.68,86.66,86.67,30936.0,77.9445,77.9535,77.9355,77.9445,30936.0
2020-04-29 13:55:00,86.66,86.67,86.66,86.66,19751.0,77.9355,77.9445,77.9355,77.9355,19751.0
2020-04-29 14:00:00,86.66,86.68,86.65,86.67,105054.0,77.9355,77.9535,77.9265,77.9445,105054.0
2020-04-29 14:05:00,86.67,86.68,86.66,86.66,42674.0,77.9445,77.9535,77.9355,77.9355,42674.0
2020-04-29 14:10:00,86.66,86.67,86.66,86.66,60282.0,77.9355,77.9445,77.9355,77.9355,60282.0
2020-04-29 14:15:00,86.67,86.67,86.65,86.66,11919.0,77.9445,77.9445,77.9265,77.9355,11919.0
2020-04-29 14:20:00,86.66,86.67,86.65,86.66,118165.0,77.9355,77.9445,77.9265,77.9355,118165.0
2020-04-29 14:25:00,86.66,86.67,86.65,86.67,125933.0,77.9355,77.9445,77.9265,77.9445,125933.0
2020-04-29 14:30:00,86.66,86.67,86.65,86.66,19272.0,77.9355,77.9445,77.9265,77.9355,19272.0
2020-04-29 14:35:00,86.66,86.66,86.65,86.66,22659.0,77.9355,77.9355,77.9265,77.9355,22659.0
2020-04-29 14:40:00,86.66,86.67,86.65,86.66,35254.0,77.9355,77.9445,77.9265,77.9355,35254.0
2020-04-29 14:45:00,86.67,86.67,86.66,86.66,56195.0,77.9445,77.9445,77.9355,77.9355,56195.0
2020-04-29 14:50:00,86.67,86.67,86.66,86.67,51726.0,77.9445,77.9445,77.9355,77.9445,51726.0
2020-04-29 14:55:00,86.67,86.67,86.66,86.66,42551.0,77.9445,77.9445,77.9355,77.9355,42551.0
2020-04-29 15:00:00,86.67,86.67,86.66,86.67,5898.0,77.9445,77.9445,77.9355,77.9445,5898.0
2020-04-29 15:05:00,86.67,86.67,86.66,86.67,78664.0,77.9445,77.9445,77.9355,77.9445,78664.0
2020-04-29 15:10:00,86.67,86.68,86.66,86.66,66003.0,77.9445,77.9535,77.9355,77.9355,66003.0
2020-04-29 15:15:00,86.67,86.67,86.66,86.67,15704.0,77.9445,77.9445,77.9355,77.9445,15704.0
2020-04-29 15:20:00,86.66,86.67,86.66,86.67,82632.0,77.9355,77.9445,77.9355,77.9445,82632.0
2020-04-29 15:25:00,86.67,86.67,86.66,86.67,23768.0,77.9445,77.9445,77.9355,77.9445,23768.0
2020-04-29 15:30:00,86.67,86.67,86.66,86.67,45295.0,77.9445,77.9445,77.9355,77.9445,45295.0
2020-04-29 15:35:00,86.66,86.67,86.65,86.66,94870.0,77.9355,77.9445,77.9265,77.9355,94870.0
2020-04-29 15:40:00,86.66,86.66,86.65,86.66,148513.0,77.9355,77.9355,77.9265,77.9355,148513.0
2020-04-29 15:45:00,86.66,86.66,86.65,86.65,96141.0,77.9355,77.9355,77.9265,77.9265,96141.0
2020-04-29 15:50:00,86.66,86.67,86.65,86.67,86559.0,77.9355,77.9445,77.9265,77.9445,86559.0
2020-04-29 15:55:00,86.67,86.67,86.65,86.66,99191.0,77.9445,77.9445,77.9265,77.9355,99191.0
2020-04-30 09:30:00,86.66,86.68,86.66,86.67,77982.0,77.9355,77.9535,77.9355,77.9445,77982.0
2020-04-30 09:35:00,86.68,86.69,86.67,86.67,104860.0,77.9535,77.9625,77.9445,77.9445,104860.0
2020-04-30 09:40:00,86.67,86.68,86.67,86.67,8991.0,77.9445,77.9535,77.9445,77.9445,8991.0
2020-04-30 09:45:00,86.67,86.68,86.67,86.67,19602.0,77.9445,77.9535,77.9445,77.9445,19602.0
2020-04-30 09:50:00,86.68,86.68,86.67,86.67,11955.0,77.9535,77.9535,77.9445,77.9445,11955.0
2020-04-30 09:55:00,86.67,86.68,86.67,86.67,22918.0,77.9445,77.9535,77.9445,77.9445,22918.0
2020-04-30 10:00:00,86.67,86.68,86.67,86.67,10277.0,77.9445,77.9535,77.9445,77.9445,10277.0
2020-04-30 10:05:00,86.67,86.68,86.67,86.67,9990.0,77.9445,77.9535,77.9445,77.9445,9990.0
2020-04-30 10:10:00,86.68,86.68,86.67,86.67,36506.0,77.9535,77.9535,77.9445,77.9445,36506.0
2020-04-30 10:15:00,86.67,86.68,86.67,86.68,18939.0,77.9445,77.9535,77.9445,77.9535,18939.0
2020-04-30 10:20:00,86.68,86.68,86.67,86.68,23622.0,77.9535,77.9535,77.9445,77.9535,23622.0
2020-04-30 10:25:00,86.67,86.68,86.67,86.67,82479.0,77.9445,77.9535,77.9445,77.9445,82479.0
2020-04-30 10:30:00,86.67,86.68,86.67,86.67,28353.0,77.9445,77.9535,77.9445,77.9445,28353.0
2020-04-30 10:35:00,86.67,86.68,86.67,86.67,22546.0,77.9445,77.9535,77.9445,77.9445,22546.0
2020-04-30 10:40:00,86.67,86.68,86.67,86.68,24976.0,77.9445,77.9535,77.9445,77.9535,24976.0
2020-04-30 10:45:00,86.67,86.68,86.67,86.68,27576.0,77.9445,77.9535,77.9445,77.9535,27576.0
2020-04-30 10:50:00,86.67,86.68,86.67,86.67,40647.0,77.9445,77.9535,77.9445,77.9445,40647.0
2020-04-30 10:55:00,86.68,86.68,86.67,86.67,45604.0,77.9535,77.9535,77.9445,77.9445,45604.0
2020-04-30 11:00:00,86.67,86.69,86.67,86.69,56246.0,77.9445,77.9625,77.9445,77.9625,56246.0
2020-04-30 11:05:00,86.68,86.69,86.68,86.69,29476.0,77.9535,77.9625,77.9535,77.9625,29476.0
2020-04-30 11:10:00,86.68,86.69,86.68,86.69,80941.0,77.9535,77.9625,77.9535,77.9625,80941.0
2020-04-30 11:15:00,86.69,86.69,86.68,86.69,45581.0,77.9625,77.9625,77.9535,77.9625,45581.0
2020-04-30 11:20:00,86.69,86.69,86.68,86.69,247044.0,77.9625,77.9625,77.9535,77.9625,247044.0
2020-04-30 11:25:00,86.69,86.69,86.68,86.69,48017.0,77.9625,77.9625,77.9535,77.9625,48017.0
2020-04-30 11:30:00,86.69,86.7,86.68,86.69,114396.0,77.9625,77.9715,77.9535,77.9625,114396.0
2020-04-30 11:35:00,86.7,86.7,86.69,86.7,52528.0,77.9715,77.9715,77.9625,77.9715,52528.0
2020-04-30 11:40:00,86.7,86.7,86.69,86.69,102458.0,77.9715,77.9715,77.9625,77.9625,102458.0
2020-04-30 11:45:00,86.7,86.7,86.69,86.7,41399.0,77.9715,77.9715,77.9625,77.9715,41399.0
2020-04-30 11:50:00,86.69,86.71,86.69,86.7,76765.0,77.9625,77.9805,77.9625,77.9715,76765.0
2020-04-30 11:55:00,86.7,86.71,86.7,86.7,22684.0,77.9715,77.9805,77.9715,77.9715,22684.0
2020-04-30 12:00:00,86.7,86.71,86.7,86.7,23193.0,77.9715,77.9805,77.9715,77.9715,23193.0
2020-04-30 12:05:00,86.7,86.71,86.7,86.7,24382.0,77.9715,77.9805,77.9715,77.9715,24382.0
2020-04-30 12:10:00,86.71,86.71,86.7,86.7,14826.0,77.9805,77.9805,77.9715,77.9715,14826.0
2020-04-30 12:15:00,86.7,86.71,86.7,86.7,7991.0,77.9715,77.9805,77.9715,77.9715,7991.0
2020-04-30 12:20:00,86.7,86.71,86.7,86.7,18440.0,77.9715,77.9805,77.9715,77.9715,18440.0
2020-04-30 12:25:00,86.7,86.71,86.69,86.7,24106.0,77.9715,77.9805,77.9625,77.9715,24106.0
2020-04-30 12:30:00,86.7,86.7,86.69,86.69,28201.0,77.9715,77.9715,77.9625,77.9625,28201.0
2020-04-30 12:35:00,86.7,86.7,86.69,86.7,92899.0,77.9715,77.9715,77.9625,77.9715,92899.0
2020-04-30 12:40:00,86.69,86.7,86.69,86.7,35503.0,77.9625,77.9715,77.9625,77.9715,35503.0
2020-04-30 12:45:00,86.7,86.7,86.68,86.7,203383.0,77.9715,77.9715,77.9535,77.9715,203383.0
2020-04-30 12:50:00,86.69,86.7,86.69,86.7,105934.0,77.9625,77.9715,77.9625,77.9715,105934.0
2020-04-30 12:55:00,86.7,86.7,86.69,86.7,102577.0,77.9715,77.9715,77.9625,77.9715,102577.0
2020-04-30 13:00:00,86.7,86.7,86.69,86.7,22104.0,77.9715,77.9715,77.9625,77.9715,22104.0
2020-04-30 13:05:00,86.7,86.7,86.69,86.7,13607.0,77.9715,77.9715,77.9625,77.9715,13607.0
2020-04-30 13:10:00,86.7,86.7,86.69,86.7,15727.0,77.9715,77.9715,77.9625,77.9715,15727.0
2020-04-30 13:15:00,86.69,86.7,86.68,86.69,176378.0,77.9625,77.9715,77.9535,77.9625,176378.0
2020-04-30 13:20:00,86.69,86.69,86.68,86.68,26521.0,77.9625,77.9625,77.9535,77.9535,26521.0
2020-04-30 13:25:00,86.69,86.69,86.68,86.69,410025.0,77.9625,77.9625,77.9535,77.9625,410025.0
2020-04-30 13:30:00,86.69,86.69,86.68,86.69,8289.0,77.9625,77.9625,77.9535,77.9625,8289.0
2020-04-30 13:35:00,86.69,86.69,86.68,86.68,17328.0,77.9625,77.9625,77.9535,77.9535,17328.0
2020-04-30 13:40:00,86.68,86.69,86.68,86.68,13812.0,77.9535,77.9625,77.9535,77.9535,13812.0
2020-04-30 13:45:00,86.69,86.69,86.68,86.69,21584.0,77.9625,77.9625,77.9535,77.9625,21584.0
2020-04-30 13:50:00,86.68,86.69,86.68,86.69,18056.0,77.9535,77.9625,77.9535,77.9625,18056.0
2020-04-30 13:55:00,86.68,86.69,86.68,86.69,23691.0,77.9535,77.9625,77.9535,77.9625,23691.0
2020-04-30 14:00:00,86.69,86.69,86.68,86.68,19102.0,77.9625,77.9625,77.9535,77.9535,19102.0
2020-04-30 14:05:00,86.68,86.69,86.68,86.68,22456.0,77.9535,77.9625,77.9535,77.9535,22456.0
2020-04-30 14:10:00,86.68,86.69,86.68,86.69,66449.0,77.9535,77.9625,77.9535,77.9625,66449.0
2020-04-30 14:15:00,86.69,86.69,86.68,86.69,10475.0,77.9625,77.9625,77.9535,77.9625,10475.0
2020-04-30 14:20:00,86.69,86.69,86.68,86.69,19419.0,77.9625,77.9625,77.9535,77.9625,19419.0
2020-04-30 14:25:00,86.69,86.69,86.68,86.69,89552.0,77.9625,77.9625,77.9535,77.9625,89552.0
2020-04-30 14:30:00,86.69,86.69,86.68,86.68,28261.0,77.9625,77.9625,77.9535,77.9535,28261.0
2020-04-30 14:35:00,86.69,86.69,86.68,86.69,25119.0,77.9625,77.9625,77.9535,77.9625,25119.0
2020-04-30 14:40:00,86.69,86.69,86.67,86.67,90054.0,77.9625,77.9625,77.9445,77.9445,90054.0
2020-04-30 14:45:00,86.67,86.68,86.67,86.68,21050.0,77.9445,77.9535,77.9445,77.9535,21050.0
2020-04-30 14:50:00,86.67,86.68,86.67,86.67,36657.0,77.9445,77.9535,77.9445,77.9445,36657.0
2020-04-30 14:55:00,86.67,86.69,86.67,86.68,42890.0,77.9445,77.9625,77.9445,77.9535,42890.0
2020-04-30 15:00:00,86.68,86.69,86.67,86.67,124880.0,77.9535,77.9625,77.9445,77.9445,124880.0
2020-04-30 15:05:00,86.67,86.68,86.67,86.67,36585.0,77.9445,77.9535,77.9445,77.9445,36585.0
2020-04-30 15:10:00,86.67,86.68,86.67,86.67,94801.0,77.9445,77.9535,77.9445,77.9445,94801.0
2020-04-30 15:15:00,86.67,86.68,86.67,86.67,37483.0,77.9445,77.9535,77.9445,77.9445,37483.0
2020-04-30 15:20:00,86.67,86.68,86.67,86.67,36180.0,77.9445,77.9535,77.9445,77.9445,36180.0
2020-04-30 15:25:00,86.67,86.68,86.66,86.67,25107.0,77.9445,77.9535,77.9355,77.9445,25107.0
2020-04-30 15:30:00,86.67,86.68,86.66,86.67,247267.0,77.9445,77.9535,77.9355,77.9445,247267.0
2020-04-30 15:35:00,86.67,86.68,86.67,86.67,432054.0,77.9445,77.9535,77.9445,77.9445,432054.0
2020-04-30 15:40:00,86.67,86.69,86.66,86.69,1204763.0,77.9445,77.9625,77.9355,77.9625,1204763.0
2020-04-30 15:45:00,86.69,86.69,86.68,86.69,302785.0,77.9625,77.9625,77.9535,77.9625,302785.0
2020-04-30 15:50:00,86.69,86.69,86.68,86.69,553574.0,77.9625,77.9625,77.9535,77.9625,553574.0
2020-04-30 15:55:00,86.69,86.69,86.67,86.68,1134645.0,77.9625,77.9625,77.9445,77.9535,1134645.0
2020-05-01 09:30:00,86.62,86.62,86.59,86.59,89773.0,77.9646,77.9646,77.9376,77.9376,89773.0
2020-05-01 09:35:00,86.6,86.61,86.6,86.61,40220.0,77.9466,77.9556,77.9466,77.9556,40220.0
2020-05-01 09:40:00,86.61,86.61,86.59,86.6,49353.0,77.9556,77.9556,77.9376,77.9466,49353.0
2020-05-01 09:45:00,86.59,86.6,86.59,86.59,25775.0,77.9376,77.9466,77.9376,77.9376,25775.0
2020-05-01 09:50:00,86.59,86.6,86.59,86.6,33249.0,77.9376,77.9466,77.9376,77.9466,33249.0
2020-05-01 09:55:00,86.59,86.6,86.58,86.59,105859.0,77.9376,77.9466,77.9286,77.9376,105859.0
2020-05-01 10:00:00,86.59,86.59,86.57,86.59,112157.0,77.9376,77.9376,77.9196,77.9376,112157.0
2020-05-01 10:05:00,86.59,86.59,86.58,86.59,940989.0,77.9376,77.9376,77.9286,77.9376,940989.0
2020-05-01 10:10:00,86.59,86.59,86.58,86.59,22385.0,77.9376,77.9376,77.9286,77.9376,22385.0
2020-05-01 10:15:00,86.59,86.6,86.58,86.59,75722.0,77.9376,77.9466,77.9286,77.9376,75722.0
2020-05-01 10:20:00,86.59,86.61,86.59,86.61,42675.0,77.9376,77.9556,77.9376,77.9556,42675.0
2020-05-01 10:25:00,86.6,86.61,86.59,86.59,67145.0,77.9466,77.9556,77.9376,77.9376,67145.0
2020-05-01 10:30:00,86.59,86.61,86.59,86.6,26109.0,77.9376,77.9556,77.9376,77.9466,26109.0
2020-05-01 10:35:00,86.6,86.61,86.59,86.59,25947.0,77.9466,77.9556,77.9376,77.9376,25947.0
2020-05-01 10:40:00,86.59,86.6,86.58,86.59,81592.0,77.9376,77.9466,77.9286,77.9376,81592.0
2020-05-01 10:45:00,86.59,86.6,86.58,86.59,185853.0,77.9376,77.9466,77.9286,77.9376,185853.0
2020-05-01 10:50:00,86.59,86.6,86.59,86.59,21498.0,77.9376,77.9466,77.9376,77.9376,21498.0
2020-05-01 10:55:00,86.6,86.6,86.59,86.59,51949.0,77.9466,77.9466,77.9376,77.9376,51949.0
2020-05-01 11:00:00,86.59,86.6,86.59,86.6,8458.0,77.9376,77.9466,77.9376,77.9466,8458.0
2020-05-01 11:05:00,86.6,86.6,86.59,86.59,26458.0,77.9466,77.9466,77.9376,77.9376,26458.0
2020-05-01 11:10:00,86.59,86.6,86.59,86.6,199767.0,77.9376,77.9466,77.9376,77.9466,199767.0
2020-05-01 11:15:00,86.59,86.6,86.59,86.59,35328.0,77.9376,77.9466,77.9376,77.9376,35328.0
2020-05-01 11:20:00,86.59,86.6,86.59,86.6,8359.0,77.9376,77.9466,77.9376,77.9466,8359.0
2020-05-01 11:25:00,86.6,86.6,86.59,86.59,33435.0,77.9466,77.9466,77.9376,77.9376,33435.0
2020-05-01 11:30:00,86.59,86.6,86.59,86.6,8880.0,77.9376,77.9466,77.9376,77.9466,8880.0
2020-05-01 11:35:00,86.6,86.6,86.59,86.6,20115.0,77.9466,77.9466,77.9376,77.9466,20115.0
2020-05-01 11:40:00,86.6,86.6,86.59,86.6,6336.0,77.9466,77.9466,77.9376,77.9466,6336.0
2020-05-01 11:45:00,86.6,86.6,86.59,86.6,41550.0,77.9466,77.9466,77.9376,77.9466,41550.0
2020-05-01 11:50:00,86.6,86.61,86.59,86.61,65187.0,77.9466,77.9556,77.9376,77.9556,65187.0
2020-05-01 11:55:00,86.6,86.61,86.6,86.6,32763.0,77.9466,77.9556,77.9466,77.9466,32763.0
2020-05-01 12:00:00,86.61,86.61,86.6,86.6,13994.0,77.9556,77.9556,77.9466,77.9466,13994.0
2020-05-01 12:05:00,86.61,86.61,86.6,86.61,24911.0,77.9556,77.9556,77.9466,77.9556,24911.0
2020-05-01 12:10:00,86.61,86.61,86.6,86.6,36932.0,77.9556,77.9556,77.9466,77.9466,36932.0
2020-05-01 12:15:00,86.61,86.61,86.6,86.61,14130.0,77.9556,77.9556,77.9466,77.9556,14130.0
2020-05-01 12:20:00,86.61,86.61,86.6,86.61,21498.0,77.9556,77.9556,77.9466,77.9556,21498.0
2020-05-01 12:25:00,86.6,86.61,86.6,86.61,64403.0,77.9466,77.9556,77.9466,77.9556,64403.0
2020-05-01 12:30:00,86.61,86.61,86.6,86.6,35935.0,77.9556,77.9556,77.9466,77.9466,35935.0
2020-05-01 12:35:00,86.61,86.61,86.59,86.59,55784.0,77.9556,77.9556,77.9376,77.9376,55784.0
2020-05-01 12:40:00,86.59,86.6,86.59,86.59,8009.0,77.9376,77.9466,77.9376,77.9376,8009.0
2020-05-01 12:45:00,86.59,86.61,86.59,86.61,61197.0,77.9376,77.9556,77.9376,77.9556,61197.0
2020-05-01 12:50:00,86.61,86.61,86.6,86.6,22200.0,77.9556,77.9556,77.9466,77.9466,22200.0
2020-05-01 12:55:00,86.61,86.61,86.6,86.61,26934.0,77.9556,77.9556,77.9466,77.9556,26934.0
2020-05-01 13:00:00,86.61,86.61,86.6,86.61,11270.0,77.9556,77.9556,77.9466,77.9556,11270.0
2020-05-01 13:05:00,86.61,86.61,86.6,86.61,7963.0,77.9556,77.9556,77.9466,77.9556,7963.0
2020-05-01 13:10:00,86.61,86.61,86.6,86.61,14188.0,77.9556,77.9556,77.9466,77.9556,14188.0
2020-05-01 13:15:00,86.6,86.61,86.6,86.61,17387.0,77.9466,77.9556,77.9466,77.9556,17387.0
2020-05-01 13:20:00,86.6,86.61,86.6,86.6,20889.0,77.9466,77.9556,77.9466,77.9466,20889.0
2020-05-01 13:25:00,86.61,86.61,86.6,86.61,9022.0,77.9556,77.9556,77.9466,77.9556,9022.0
2020-05-01 13:30:00,86.61,86.61,86.59,86.6,53372.0,77.9556,77.9556,77.9376,77.9466,53372.0
2020-05-01 13:35:00,86.59,86.6,86.59,86.59,38407.0,77.9376,77.9466,77.9376,77.9376,38407.0
2020-05-01 13:40:00,86.59,86.6,86.59,86.59,72922.0,77.9376,77.9466,77.9376,77.9376,72922.0
2020-05-01 13:45:00,86.59,86.6,86.59,86.59,85123.0,77.9376,77.9466,77.9376,77.9376,85123.0
2020-05-01 13:50:00,86.59,86.6,86.59,86.59,20738.0,77.9376,77.9466,77.9376,77.9376,20738.0
2020-05-01 13:55:00,86.59,86.6,86.59,86.59,35175.0,77.9376,77.9466,77.9376,77.9376,35175.0
2020-05-01 14:00:00,86.59,86.6,86.59,86.6,21926.0,77.9376,77.9466,77.9376,77.9466,21926.0
2020-05-01 14:05:00,86.59,86.6,86.59,86.59,44080.0,77.9376,77.9466,77.9376,77.9376,44080.0
2020-05-01 14:10:00,86.59,86.6,86.59,86.59,53461.0,77.9376,77.9466,77.9376,77.9376,53461.0
2020-05-01 14:15:00,86.6,86.6,86.59,86.59,23968.0,77.9466,77.9466,77.9376,77.9376,23968.0
2020-05-01 14:20:00,86.59,86.6,86.59,86.6,7175.0,77.9376,77.9466,77.9376,77.9466,7175.0
2020-05-01 14:25:00,86.59,86.6,86.59,86.59,39404.0,77.9376,77.9466,77.9376,77.9376,39404.0
2020-05-01 14:30:00,86.59,86.6,86.59,86.59,15147.0,77.9376,77.9466,77.9376,77.9376,15147.0
2020-05-01 14:35:00,86.6,86.6,86.59,86.59,17009.0,77.9466,77.9466,77.9376,77.9376,17009.0
2020-05-01 14:40:00,86.6,86.6,86.58,86.59,68290.0,77.9466,77.9466,77.9286,77.9376,68290.0
2020-05-01 14:45:00,86.59,86.59,86.58,86.59,44719.0,77.9376,77.9376,77.9286,77.9376,44719.0
2020-05-01 14:50:00,86.59,86.59,86.58,86.59,28477.0,77.9376,77.9376,77.9286,77.9376,28477.0
2020-05-01 14:55:00,86.59,86.59,86.58,86.59,333971.0,77.9376,77.9376,77.9286,77.9376,333971.0
2020-05-01 15:00:00,86.59,86.6,86.58,86.6,73894.0,77.9376,77.9466,77.9286,77.9466,73894.0
2020-05-01 15:05:00,86.59,86.6,86.59,86.59,21536.0,77.9376,77.9466,77.9376,77.9376,21536.0
2020-05-01 15:10:00,86.59,86.6,86.59,86.59,31702.0,77.9376,77.9466,77.9376,77.9376,31702.0
2020-05-01 15:15:00,86.59,86.6,86.59,86.59,41978.0,77.9376,77.9466,77.9376,77.9376,41978.0
2020-05-01 15:20:00,86.59,86.6,86.59,86.59,16527.0,77.9376,77.9466,77.9376,77.9376,16527.0
2020-05-01 15:25:00,86.59,86.6,86.59,86.59,38086.0,77.9376,77.9466,77.9376,77.9376,38086.0
2020-05-01 15:30:00,86.6,86.6,86.59,86.59,20392.0,77.9466,77.9466,77.9376,77.9376,20392.0
2020-05-01 15:35:00,86.59,86.6,86.59,86.6,197633.0,77.9376,77.9466,77.9376,77.9466,197633.0
2020-05-01 15:40:00,86.6,86.6,86.59,86.59,55693.0,77.9466,77.9466,77.9376,77.9376,55693.0
2020-05-01 15:45:00,86.59,86.6,86.59,86.59,21163.0,77.9376,77.9466,77.9376,77.9376,21163.0
2020-05-01 15:50:00,86.59,86.6,86.59,86.59,110927.0,77.9376,77.9466,77.9376,77.9376,110927.0
2020-05-01 15:55:00,86.59,86.6,86.59,86.59,176939.0,77.9376,77.9466,77.9376,77.9376,176939.0
2020-05-04 09:30:00,86.59,86.6,86.58,86.6,114792.0,77.9376,77.9466,77.9286,77.9466,114792.0
2020-05-04 09:35:00,86.6,86.6,86.59,86.59,49603.0,77.9466,77.9466,77.9376,77.9376,49603.0
2020-05-04 09:40:00,86.59,86.6,86.59,86.59,131265.0,77.9376,77.9466,77.9376,77.9376,131265.0
2020-05-04 09:45:00,86.6,86.6,86.59,86.6,19428.0,77.9466,77.9466,77.9376,77.9466,19428.0
2020-05-04 09:50:00,86.59,86.6,86.59,86.6,9917.0,77.9376,77.9466,77.9376,77.9466,9917.0
2020-05-04 09:55:00,86.6,86.6,86.59,86.6,11166.0,77.9466,77.9466,77.9376,77.9466,11166.0
2020-05-04 10:00:00,86.6,86.6,86.59,86.6,8016.0,77.9466,77.9466,77.9376,77.9466,8016.0
2020-05-04 10:05:00,86.6,86.6,86.59,86.59,20028.0,77.9466,77.9466,77.9376,77.9376,20028.0
2020-05-04 10:10:00,86.6,86.6,86.59,86.59,12618.0,77.9466,77.9466,77.9376,77.9376,12618.0
2020-05-04 10:15:00,86.6,86.6,86.59,86.59,35947.0,77.9466,77.9466,77.9376,77.9376,35947.0
2020-05-04 10:20:00,86.6,86.61,86.59,86.6,17232.0,77.9466,77.9556,77.9376,77.9466,17232.0
2020-05-04 10:25:00,86.6,86.61,86.6,86.61,20345.0,77.9466,77.9556,77.9466,77.9556,20345.0
2020-05-04 10:30:00,86.61,86.61,86.6,86.61,26294.0,77.9556,77.9556,77.9466,77.9556,26294.0
2020-05-04 10:35:00,86.6,86.61,86.6,86.61,24924.0,77.9466,77.9556,77.9466,77.9556,24924.0
2020-05-04 10:40:00,86.6,86.61,86.59,86.6,25456.0,77.9466,77.9556,77.9376,77.9466,25456.0
2020-05-04 10:45:00,86.6,86.61,86.6,86.6,7118.0,77.9466,77.9556,77.9466,77.9466,7118.0
2020-05-04 10:50:00,86.61,86.61,86.6,86.6,6469.0,77.9556,77.9556,77.9466,77.9466,6469.0
2020-05-04 10:55:00,86.6,86.61,86.6,86.61,30335.0,77.9466,77.9556,77.9466,77.9556,30335.0
2020-05-04 11:00:00,86.61,86.61,86.6,86.61,19513.0,77.9556,77.9556,77.9466,77.9556,19513.0
2020-05-04 11:05:00,86.61,86.61,86.6,86.61,14214.0,77.9556,77.9556,77.9466,77.9556,14214.0
2020-05-04 11:10:00,86.61,86.61,86.6,86.61,32618.0,77.9556,77.9556,77.9466,77.9556,32618.0
2020-05-04 11:15:00,86.61,86.61,86.6,86.61,30884.0,77.9556,77.9556,77.9466,77.9556,30884.0
2020-05-04 11:20:00,86.61,86.61,86.6,86.6,67760.0,77.9556,77.9556,77.9466,77.9466,67760.0
2020-05-04 11:25:00,86.61,86.61,86.6,86.61,424724.0,77.9556,77.9556,77.9466,77.9556,424724.0
2020-05-04 11:30:00,86.61,86.62,86.6,86.61,27459.0,77.9556,77.9646,77.9466,77.9556,27459.0
2020-05-04 11:35:00,86.61,86.62,86.61,86.62,79092.0,77.9556,77.9646,77.9556,77.9646,79092.0
2020-05-04 11:40:00,86.61,86.62,86.61,86.61,20282.0,77.9556,77.9646,77.9556,77.9556,20282.0
2020-05-04 11:45:00,86.62,86.62,86.61,86.61,25421.0,77.9646,77.9646,77.9556,77.9556,25421.0
2020-05-04 11:50:00,86.61,86.62,86.61,86.62,9912.0,77.9556,77.9646,77.9556,77.9646,9912.0
2020-05-04 11:55:00,86.62,86.62,86.61,86.62,26459.0,77.9646,77.9646,77.9556,77.9646,26459.0
2020-05-04 12:00:00,86.62,86.62,86.6,86.61,44877.0,77.9646,77.9646,77.9466,77.9556,44877.0
2020-05-04 12:05:00,86.61,86.61,86.6,86.61,13071.0,77.9556,77.9556,77.9466,77.9556,13071.0
2020-05-04 12:10:00,86.61,86.61,86.6,86.61,16651.0,77.9556,77.9556,77.9466,77.9556,16651.0
2020-05-04 12:15:00,86.6,86.62,86.6,86.62,23542.0,77.9466,77.9646,77.9466,77.9646,23542.0
2020-05-04 12:20:00,86.62,86.62,86.61,86.61,30472.0,77.9646,77.9646,77.9556,77.9556,30472.0
2020-05-04 12:25:00,86.61,86.61,86.6,86.61,11461.0,77.9556,77.9556,77.9466,77.9556,11461.0
2020-05-04 12:30:00,86.61,86.61,86.6,86.61,40334.0,77.9556,77.9556,77.9466,77.9556,40334.0
2020-05-04 12:35:00,86.6,86.62,86.6,86.61,53440.0,77.9466,77.9646,77.9466,77.9556,53440.0
2020-05-04 12:40:00,86.62,86.62,86.6,86.61,23687.0,77.9646,77.9646,77.9466,77.9556,23687.0
2020-05-04 12:45:00,86.61,86.62,86.6,86.6,326630.0,77.9556,77.9646,77.9466,77.9466,326630.0
2020-05-04 12:50:00,86.6,86.61,86.6,86.61,57139.0,77.9466,77.9556,77.9466,77.9556,57139.0
2020-05-04 12:55:00,86.6,86.61,86.6,86.61,11375.0,77.9466,77.9556,77.9466,77.9556,11375.0
2020-05-04 13:00:00,86.6,86.62,86.6,86.62,81013.0,77.9466,77.9646,77.9466,77.9646,81013.0
2020-05-04 13:05:00,86.62,86.62,86.61,86.62,4975.0,77.9646,77.9646,77.9556,77.9646,4975.0
2020-05-04 13:10:00,86.61,86.62,86.61,86.62,25923.0,77.9556,77.9646,77.9556,77.9646,25923.0
2020-05-04 13:15:00,86.62,86.62,86.61,86.62,27800.0,77.9646,77.9646,77.9556,77.9646,27800.0
2020-05-04 13:20:00,86.62,86.62,86.61,86.62,13763.0,77.9646,77.9646,77.9556,77.9646,13763.0
2020-05-04 13:25:00,86.61,86.62,86.61,86.62,51713.0,77.9556,77.9646,77.9556,77.9646,51713.0
2020-05-04 13:30:00,86.61,86.62,86.6,86.6,6560.0,77.9556,77.9646,77.9466,77.9466,6560.0
2020-05-04 13:35:00,86.61,86.61,86.6,86.61,100570.0,77.9556,77.9556,77.9466,77.9556,100570.0
2020-05-04 13:40:00,86.61,86.61,86.6,86.61,225835.0,77.9556,77.9556,77.9466,77.9556,225835.0
2020-05-04 13:45:00,86.61,86.64,86.6,86.61,184001.0,77.9556,77.9826,77.9466,77.9556,184001.0
2020-05-04 13:50:00,86.61,86.61,86.6,86.61,11935.0,77.9556,77.9556,77.9466,77.9556,11935.0
2020-05-04 13:55:00,86.61,86.64,86.6,86.62,897177.0,77.9556,77.9826,77.9466,77.9646,897177.0
2020-05-04 14:00:00,86.61,86.62,86.61,86.61,5925.0,77.9556,77.9646,77.9556,77.9556,5925.0
2020-05-04 14:05:00,86.62,86.62,86.61,86.62,40706.0,77.9646,77.9646,77.9556,77.9646,40706.0
2020-05-04 14:10:00,86.62,86.62,86.61,86.61,9637.0,77.9646,77.9646,77.9556,77.9556,9637.0
2020-05-04 14:15:00,86.62,86.62,86.61,86.61,21865.0,77.9646,77.9646,77.9556,77.9556,21865.0
2020-05-04 14:20:00,86.62,86.62,86.61,86.62,15648.0,77.9646,77.9646,77.9556,77.9646,15648.0
2020-05-04 14:25:00,86.61,86.62,86.61,86.61,221742.0,77.9556,77.9646,77.9556,77.9556,221742.0
2020-05-04 14:30:00,86.62,86.62,86.61,86.62,15240.0,77.9646,77.9646,77.9556,77.9646,15240.0
2020-05-04 14:35:00,86.61,86.62,86.6,86.61,67833.0,77.9556,77.9646,77.9466,77.9556,67833.0
2020-05-04 14:40:00,86.62,86.62,86.61,86.62,85214.0,77.9646,77.9646,77.9556,77.9646,85214.0
2020-05-04 14:45:00,86.62,86.62,86.61,86.61,26531.0,77.9646,77.9646,77.9556,77.9556,26531.0
2020-05-04 14:50:00,86.61,86.62,86.6,86.61,45049.0,77.9556,77.9646,77.9466,77.9556,45049.0
2020-05-04 14:55:00,86.61,86.61,86.6,86.61,42400.0,77.9556,77.9556,77.9466,77.9556,42400.0
2020-05-04 15:00:00,86.61,86.61,86.6,86.61,28036.0,77.9556,77.9556,77.9466,77.9556,28036.0
2020-05-04 15:05:00,86.61,86.62,86.6,86.6,115008.0,77.9556,77.9646,77.9466,77.9466,115008.0
2020-05-04 15:10:00,86.6,86.61,86.6,86.61,147950.0,77.9466,77.9556,77.9466,77.9556,147950.0
2020-05-04 15:15:00,86.61,86.61,86.6,86.61,25900.0,77.9556,77.9556,77.9466,77.9556,25900.0
2020-05-04 15:20:00,86.61,86.62,86.6,86.62,102257.0,77.9556,77.9646,77.9466,77.9646,102257.0
2020-05-04 15:25:00,86.62,86.62,86.61,86.62,60460.0,77.9646,77.9646,77.9556,77.9646,60460.0
2020-05-04 15:30:00,86.61,86.62,86.6,86.61,156586.0,77.9556,77.9646,77.9466,77.9556,156586.0
2020-05-04 15:35:00,86.61,86.61,86.6,86.61,289514.0,77.9556,77.9556,77.9466,77.9556,289514.0
2020-05-04 15:40:00,86.61,86.61,86.6,86.6,46660.0,77.9556,77.9556,77.9466,77.9466,46660.0
2020-05-04 15:45:00,86.61,86.61,86.6,86.61,12437.0,77.9556,77.9556,77.9466,77.9556,12437.0
2020-05-04 15:50:00,86.61,86.61,86.6,86.61,34743.0,77.9556,77.9556,77.9466,77.9556,34743.0
2020-05-04 15:55:00,86.61,86.61,86.6,86.61,72947.0,77.9556,77.9556,77.9466,77.9556,72947.0
2020-05-05 09:30:00,86.61,86.61,86.6,86.61,72721.0,77.9556,77.9556,77.9466,77.9556,72721.0
2020-05-05 09:35:00,86.61,86.61,86.6,86.6,18118.0,77.9556,77.9556,77.9466,77.9466,18118.0
2020-05-05 09:40:00,86.61,86.61,86.6,86.61,12896.0,77.9556,77.9556,77.9466,77.9556,12896.0
2020-05-05 09:45:00,86.61,86.61,86.59,86.6,101729.0,77.9556,77.9556,77.9376,77.9466,101729.0
2020-05-05 09:50:00,86.61,86.61,86.59,86.6,7326.0,77.9556,77.9556,77.9376,77.9466,7326.0
2020-05-05 09:55:00,86.6,86.6,86.59,86.6,13676.0,77.9466,77.9466,77.9376,77.9466,13676.0
2020-05-05 10:00:00,86.6,86.61,86.59,86.6,12813.0,77.9466,77.9556,77.9376,77.9466,12813.0
2020-05-05 10:05:00,86.6,86.61,86.59,86.61,13688.0,77.9466,77.9556,77.9376,77.9556,13688.0
2020-05-05 10:10:00,86.61,86.61,86.6,86.6,17636.0,77.9556,77.9556,77.9466,77.9466,17636.0
2020-05-05 10:15:00,86.6,86.61,86.6,86.61,31960.0,77.9466,77.9556,77.9466,77.9556,31960.0
2020-05-05 10:20:00,86.61,86.61,86.6,86.6,32600.0,77.9556,77.9556,77.9466,77.9466,32600.0
2020-05-05 10:25:00,86.61,86.61,86.6,86.61,11016.0,77.9556,77.9556,77.9466,77.9556,11016.0
2020-05-05 10:30:00,86.61,86.61,86.59,86.6,117511.0,77.9556,77.9556,77.9376,77.9466,117511.0
2020-05-05 10:35:00,86.59,86.6,86.59,86.6,7833.0,77.9376,77.9466,77.9376,77.9466,7833.0
2020-05-05 10:40:00,86.59,86.6,86.59,86.59,7770.0,77.9376,77.9466,77.9376,77.9376,7770.0
2020-05-05 10:45:00,86.59,86.6,86.59,86.59,18857.0,77.9376,77.9466,77.9376,77.9376,18857.0
2020-05-05 10:50:00,86.6,86.6,86.59,86.6,18437.0,77.9466,77.9466,77.9376,77.9466,18437.0
2020-05-05 10:55:00,86.59,86.61,86.59,86.61,16705.0,77.9376,77.9556,77.9376,77.9556,16705.0
2020-05-05 11:00:00,86.61,86.61,86.6,86.61,12448.0,77.9556,77.9556,77.9466,77.9556,12448.0
2020-05-05 11:05:00,86.6,86.61,86.6,86.61,41864.0,77.9466,77.9556,77.9466,77.9556,41864.0
2020-05-05 11:10:00,86.6,86.61,86.6,86.61,16007.0,77.9466,77.9556,77.9466,77.9556,16007.0
2020-05-05 11:15:00,86.61,86.61,86.6,86.61,32775.0,77.9556,77.9556,77.9466,77.9556,32775.0
2020-05-05 11:20:00,86.61,86.61,86.6,86.6,13483.0,77.9556,77.9556,77.9466,77.9466,13483.0
2020-05-05 11:25:00,86.6,86.61,86.6,86.6,474650.0,77.9466,77.9556,77.9466,77.9466,474650.0
2020-05-05 11:30:00,86.6,86.61,86.6,86.61,12211.0,77.9466,77.9556,77.9466,77.9556,12211.0
2020-05-05 11:35:00,86.61,86.61,86.6,86.61,9187.0,77.9556,77.9556,77.9466,77.9556,9187.0
2020-05-05 11:40:00,86.6,86.61,86.6,86.6,12865.0,77.9466,77.9556,77.9466,77.9466,12865.0
2020-05-05 11:45:00,86.61,86.61,86.6,86.6,20084.0,77.9556,77.9556,77.9466,77.9466,20084.0
2020-05-05 11:50:00,86.6,86.61,86.6,86.6,15540.0,77.9466,77.9556,77.9466,77.9466,15540.0
2020-05-05 11:55:00,86.6,86.61,86.59,86.6,77097.0,77.9466,77.9556,77.9376,77.9466,77097.0
2020-05-05 12:00:00,86.6,86.6,86.59,86.6,8329.0,77.9466,77.9466,77.9376,77.9466,8329.0
2020-05-05 12:05:00,86.59,86.6,86.59,86.6,10032.0,77.9376,77.9466,77.9376,77.9466,10032.0
2020-05-05 12:10:00,86.59,86.6,86.59,86.6,35693.0,77.9376,77.9466,77.9376,77.9466,35693.0
2020-05-05 12:15:00,86.6,86.6,86.59,86.59,19329.0,77.9466,77.9466,77.9376,77.9376,19329.0
2020-05-05 12:20:00,86.59,86.6,86.59,86.59,15788.0,77.9376,77.9466,77.9376,77.9376,15788.0
2020-05-05 12:25:00,86.59,86.6,86.59,86.59,8114.0,77.9376,77.9466,77.9376,77.9376,8114.0
2020-05-05 12:30:00,86.59,86.6,86.59,86.6,11028.0,77.9376,77.9466,77.9376,77.9466,11028.0
2020-05-05 12:35:00,86.59,86.6,86.59,86.6,43925.0,77.9376,77.9466,77.9376,77.9466,43925.0
2020-05-05 12:40:00,86.6,86.61,86.59,86.61,24912.0,77.9466,77.9556,77.9376,77.9556,24912.0
2020-05-05 12:45:00,86.61,86.61,86.6,86.61,10578.0,77.9556,77.9556,77.9466,77.9556,10578.0
2020-05-05 12:50:00,86.61,86.61,86.6,86.61,10061.0,77.9556,77.9556,77.9466,77.9556,10061.0
2020-05-05 12:55:00,86.61,86.61,86.6,86.6,1033598.0,77.9556,77.9556,77.9466,77.9466,1033598.0
2020-05-05 13:00:00,86.61,86.61,86.6,86.61,255398.0,77.9556,77.9556,77.9466,77.9556,255398.0
2020-05-05 13:05:00,86.61,86.61,86.6,86.61,31875.0,77.9556,77.9556,77.9466,77.9556,31875.0
2020-05-05 13:10:00,86.61,86.61,86.6,86.61,15064.0,77.9556,77.9556,77.9466,77.9556,15064.0
2020-05-05 13:15:00,86.6,86.61,86.6,86.61,14226.0,77.9466,77.9556,77.9466,77.9556,14226.0
2020-05-05 13:20:00,86.61,86.61,86.6,86.61,9597.0,77.9556,77.9556,77.9466,77.9556,9597.0
2020-05-05 13:25:00,86.6,86.61,86.6,86.6,4522.0,77.9466,77.9556,77.9466,77.9466,4522.0
2020-05-05 13:30:00,86.6,86.61,86.6,86.6,12973.0,77.9466,77.9556,77.9466,77.9466,12973.0
2020-05-05 13:35:00,86.61,86.61,86.6,86.6,71297.0,77.9556,77.9556,77.9466,77.9466,71297.0
2020-05-05 13:40:00,86.6,86.61,86.6,86.6,25200.0,77.9466,77.9556,77.9466,77.9466,25200.0
2020-05-05 13:45:00,86.6,86.61,86.6,86.61,26293.0,77.9466,77.9556,77.9466,77.9556,26293.0
2020-05-05 13:50:00,86.61,86.61,86.59,86.6,75954.0,77.9556,77.9556,77.9376,77.9466,75954.0
2020-05-05 13:55:00,86.59,86.6,86.59,86.6,77550.0,77.9376,77.9466,77.9376,77.9466,77550.0
2020-05-05 14:00:00,86.6,86.6,86.59,86.59,209952.0,77.9466,77.9466,77.9376,77.9376,209952.0
2020-05-05 14:05:00,86.59,86.62,86.59,86.6,127361.0,77.9376,77.9646,77.9376,77.9466,127361.0
2020-05-05 14:10:00,86.6,86.6,86.59,86.59,14738.0,77.9466,77.9466,77.9376,77.9376,14738.0
2020-05-05 14:15:00,86.6,86.6,86.59,86.59,8302.0,77.9466,77.9466,77.9376,77.9376,8302.0
2020-05-05 14:20:00,86.59,86.6,86.59,86.6,11108.0,77.9376,77.9466,77.9376,77.9466,11108.0
2020-05-05 14:25:00,86.59,86.6,86.59,86.59,20663.0,77.9376,77.9466,77.9376,77.9376,20663.0
2020-05-05 14:30:00,86.59,86.6,86.59,86.6,15914.0,77.9376,77.9466,77.9376,77.9466,15914.0
2020-05-05 14:35:00,86.59,86.6,86.59,86.6,13422.0,77.9376,77.9466,77.9376,77.9466,13422.0
2020-05-05 14:40:00,86.59,86.6,86.59,86.59,13715.0,77.9376,77.9466,77.9376,77.9376,13715.0
2020-05-05 14:45:00,86.59,86.6,86.59,86.59,20763.0,77.9376,77.9466,77.9376,77.9376,20763.0
2020-05-05 14:50:00,86.59,86.6,86.59,86.6,46711.0,77.9376,77.9466,77.9376,77.9466,46711.0
2020-05-05 14:55:00,86.6,86.6,86.59,86.6,14596.0,77.9466,77.9466,77.9376,77.9466,14596.0
2020-05-05 15:00:00,86.59,86.6,86.59,86.6,32865.0,77.9376,77.9466,77.9376,77.9466,32865.0
2020-05-05 15:05:00,86.6,86.6,86.59,86.59,19375.0,77.9466,77.9466,77.9376,77.9376,19375.0
2020-05-05 15:10:00,86.59,86.6,86.59,86.6,60061.0,77.9376,77.9466,77.9376,77.9466,60061.0
2020-05-05 15:15:00,86.6,86.6,86.59,86.6,36862.0,77.9466,77.9466,77.9376,77.9466,36862.0
2020-05-05 15:20:00,86.6,86.6,86.59,86.6,7092.0,77.9466,77.9466,77.9376,77.9466,7092.0
2020-05-05 15:25:00,86.59,86.6,86.59,86.59,38937.0,77.9376,77.9466,77.9376,77.9376,38937.0
2020-05-05 15:30:00,86.59,86.61,86.59,86.6,53004.0,77.9376,77.9556,77.9376,77.9466,53004.0
2020-05-05 15:35:00,86.6,86.61,86.6,86.6,85566.0,77.9466,77.9556,77.9466,77.9466,85566.0
2020-05-05 15:40:00,86.61,86.61,86.6,86.61,87136.0,77.9556,77.9556,77.9466,77.9556,87136.0
2020-05-05 15:45:00,86.6,86.61,86.6,86.61,52471.0,77.9466,77.9556,77.9466,77.9556,52471.0
2020-05-05 15:50:00,86.6,86.61,86.6,86.6,20318.0,77.9466,77.9556,77.9466,77.9466,20318.0
2020-05-05 15:55:00,86.6,86.61,86.59,86.6,68640.0,77.9466,77.9556,77.9376,77.9466,68640.0
2020-05-06 09:30:00,86.6,86.6,86.59,86.59,60405.0,77.9466,77.9466,77.9376,77.9376,60405.0
2020-05-06 09:35:00,86.6,86.6,86.59,86.6,29864.0,77.9466,77.9466,77.9376,77.9466,29864.0
2020-05-06 09:40:00,86.59,86.6,86.59,86.6,21029.0,77.9376,77.9466,77.9376,77.9466,21029.0
2020-05-06 09:45:00,86.59,86.6,86.59,86.6,8012.0,77.9376,77.9466,77.9376,77.9466,8012.0
2020-05-06 09:50:00,86.59,86.6,86.59,86.6,12028.0,77.9376,77.9466,77.9376,77.9466,12028.0
2020-05-06 09:55:00,86.6,86.6,86.59,86.6,20916.0,77.9466,77.9466,77.9376,77.9466,20916.0
2020-05-06 10:00:00,86.59,86.6,86.59,86.6,8474.0,77.9376,77.9466,77.9376,77.9466,8474.0
2020-05-06 10:05:00,86.6,86.6,86.59,86.6,6070.0,77.9466,77.9466,77.9376,77.9466,6070.0
2020-05-06 10:10:00,86.59,86.6,86.59,86.6,11171.0,77.9376,77.9466,77.9376,77.9466,11171.0
2020-05-06 10:15:00,86.59,86.6,86.59,86.59,14288.0,77.9376,77.9466,77.9376,77.9376,14288.0
2020-05-06 10:20:00,86.59,86.6,86.59,86.59,44818.0,77.9376,77.9466,77.9376,77.9376,44818.0
2020-05-06 10:25:00,86.59,86.6,86.59,86.6,6582.0,77.9376,77.9466,77.9376,77.9466,6582.0
2020-05-06 10:30:00,86.6,86.6,86.59,86.6,13711.0,77.9466,77.9466,77.9376,77.9466,13711.0
2020-05-06 10:35:00,86.6,86.6,86.59,86.59,22494.0,77.9466,77.9466,77.9376,77.9376,22494.0
2020-05-06 10:40:00,86.6,86.6,86.59,86.6,20106.0,77.9466,77.9466,77.9376,77.9466,20106.0
2020-05-06 10:45:00,86.59,86.6,86.59,86.6,14559.0,77.9376,77.9466,77.9376,77.9466,14559.0
2020-05-06 10:50:00,86.6,86.61,86.59,86.61,8188.0,77.9466,77.9556,77.9376,77.9556,8188.0
2020-05-06 10:55:00,86.61,86.61,86.6,86.61,8656.0,77.9556,77.9556,77.9466,77.9556,8656.0
2020-05-06 11:00:00,86.61,86.61,86.6,86.61,13156.0,77.9556,77.9556,77.9466,77.9556,13156.0
2020-05-06 11:05:00,86.61,86.61,86.6,86.61,6776.0,77.9556,77.9556,77.9466,77.9556,6776.0
2020-05-06 11:10:00,86.6,86.61,86.6,86.61,21525.0,77.9466,77.9556,77.9466,77.9556,21525.0
2020-05-06 11:15:00,86.61,86.61,86.6,86.61,14110.0,77.9556,77.9556,77.9466,77.9556,14110.0
2020-05-06 11:20:00,86.61,86.61,86.6,86.61,16572.0,77.9556,77.9556,77.9466,77.9556,16572.0
2020-05-06 11:25:00,86.61,86.61,86.6,86.61,27699.0,77.9556,77.9556,77.9466,77.9556,27699.0
2020-05-06 11:30:00,86.61,86.61,86.6,86.61,5131.0,77.9556,77.9556,77.9466,77.9556,5131.0
2020-05-06 11:35:00,86.6,86.61,86.6,86.61,11227.0,77.9466,77.9556,77.9466,77.9556,11227.0
2020-05-06 11:40:00,86.61,86.61,86.6,86.61,30455.0,77.9556,77.9556,77.9466,77.9556,30455.0
2020-05-06 11:45:00,86.61,86.61,86.6,86.61,37537.0,77.9556,77.9556,77.9466,77.9556,37537.0
2020-05-06 11:50:00,86.61,86.61,86.6,86.61,15274.0,77.9556,77.9556,77.9466,77.9556,15274.0
2020-05-06 11:55:00,86.61,86.61,86.6,86.6,6235.0,77.9556,77.9556,77.9466,77.9466,6235.0
2020-05-06 12:00:00,86.6,86.61,86.6,86.61,7690.0,77.9466,77.9556,77.9466,77.9556,7690.0
2020-05-06 12:05:00,86.61,86.62,86.6,86.62,28714.0,77.9556,77.9646,77.9466,77.9646,28714.0
2020-05-06 12:10:00,86.62,86.62,86.61,86.62,6626.0,77.9646,77.9646,77.9556,77.9646,6626.0
2020-05-06 12:15:00,86.62,86.62,86.61,86.61,61750.0,77.9646,77.9646,77.9556,77.9556,61750.0
2020-05-06 12:20:00,86.61,86.62,86.61,86.62,10621.0,77.9556,77.9646,77.9556,77.9646,10621.0
2020-05-06 12:25:00,86.61,86.62,86.61,86.61,10832.0,77.9556,77.9646,77.9556,77.9556,10832.0
2020-05-06 12:30:00,86.62,86.62,86.61,86.62,6185.0,77.9646,77.9646,77.9556,77.9646,6185.0
2020-05-06 12:35:00,86.62,86.62,86.61,86.61,5346.0,77.9646,77.9646,77.9556,77.9556,5346.0
2020-05-06 12:40:00,86.62,86.62,86.61,86.62,14497.0,77.9646,77.9646,77.9556,77.9646,14497.0
2020-05-06 12:45:00,86.61,86.62,86.61,86.62,12743.0,77.9556,77.9646,77.9556,77.9646,12743.0
2020-05-06 12:50:00,86.61,86.62,86.61,86.62,6561.0,77.9556,77.9646,77.9556,77.9646,6561.0
2020-05-06 12:55:00,86.61,86.62,86.61,86.62,5185.0,77.9556,77.9646,77.9556,77.9646,5185.0
2020-05-06 13:00:00,86.62,86.62,86.61,86.61,6219.0,77.9646,77.9646,77.9556,77.9556,6219.0
2020-05-06 13:05:00,86.62,86.62,86.61,86.62,13263.0,77.9646,77.9646,77.9556,77.9646,13263.0
2020-05-06 13:10:00,86.62,86.62,86.61,86.62,16537.0,77.9646,77.9646,77.9556,77.9646,16537.0
2020-05-06 13:15:00,86.61,86.62,86.6,86.61,136406.0,77.9556,77.9646,77.9466,77.9556,136406.0
2020-05-06 13:20:00,86.61,86.62,86.6,86.61,7596.0,77.9556,77.9646,77.9466,77.9556,7596.0
2020-05-06 13:25:00,86.62,86.62,86.61,86.61,12619.0,77.9646,77.9646,77.9556,77.9556,12619.0
2020-05-06 13:30:00,86.61,86.62,86.61,86.61,21494.0,77.9556,77.9646,77.9556,77.9556,21494.0
2020-05-06 13:35:00,86.62,86.62,86.61,86.61,31554.0,77.9646,77.9646,77.9556,77.9556,31554.0
2020-05-06 13:40:00,86.61,86.62,86.61,86.62,11787.0,77.9556,77.9646,77.9556,77.9646,11787.0
2020-05-06 13:45:00,86.62,86.62,86.61,86.62,10759.0,77.9646,77.9646,77.9556,77.9646,10759.0
2020-05-06 13:50:00,86.62,86.62,86.61,86.62,21036.0,77.9646,77.9646,77.9556,77.9646,21036.0
2020-05-06 13:55:00,86.62,86.62,86.61,86.62,9774.0,77.9646,77.9646,77.9556,77.9646,9774.0
2020-05-06 14:00:00,86.61,86.62,86.61,86.62,56070.0,77.9556,77.9646,77.9556,77.9646,56070.0
2020-05-06 14:05:00,86.62,86.62,86.61,86.62,41122.0,77.9646,77.9646,77.9556,77.9646,41122.0
2020-05-06 14:10:00,86.61,86.62,86.61,86.61,6161.0,77.9556,77.9646,77.9556,77.9556,6161.0
2020-05-06 14:15:00,86.61,86.62,86.61,86.61,8609.0,77.9556,77.9646,77.9556,77.9556,8609.0
2020-05-06 14:20:00,86.61,86.62,86.61,86.61,6532.0,77.9556,77.9646,77.9556,77.9556,6532.0
2020-05-06 14:25:00,86.61,86.62,86.61,86.61,11818.0,77.9556,77.9646,77.9556,77.9556,11818.0
2020-05-06 14:30:00,86.62,86.62,86.61,86.62,16854.0,77.9646,77.9646,77.9556,77.9646,16854.0
2020-05-06 14:35:00,86.61,86.62,86.61,86.62,15163.0,77.9556,77.9646,77.9556,77.9646,15163.0
2020-05-06 14:40:00,86.62,86.62,86.61,86.62,32337.0,77.9646,77.9646,77.9556,77.9646,32337.0
2020-05-06 14:45:00,86.62,86.62,86.6,86.6,42791.0,77.9646,77.9646,77.9466,77.9466,42791.0
2020-05-06 14:50:00,86.61,86.62,86.61,86.62,20210.0,77.9556,77.9646,77.9556,77.9646,20210.0
2020-05-06 14:55:00,86.62,86.62,86.61,86.61,37671.0,77.9646,77.9646,77.9556,77.9556,37671.0
2020-05-06 15:00:00,86.62,86.62,86.61,86.62,6352.0,77.9646,77.9646,77.9556,77.9646,6352.0
2020-05-06 15:05:00,86.61,86.62,86.61,86.62,15994.0,77.9556,77.9646,77.9556,77.9646,15994.0
2020-05-06 15:10:00,86.62,86.62,86.61,86.62,11537.0,77.9646,77.9646,77.9556,77.9646,11537.0
2020-05-06 15:15:00,86.61,86.62,86.61,86.62,43500.0,77.9556,77.9646,77.9556,77.9646,43500.0
2020-05-06 15:20:00,86.62,86.62,86.61,86.62,27907.0,77.9646,77.9646,77.9556,77.9646,27907.0
2020-05-06 15:25:00,86.62,86.62,86.61,86.62,14641.0,77.9646,77.9646,77.9556,77.9646,14641.0
2020-05-06 15:30:00,86.62,86.62,86.61,86.62,38578.0,77.9646,77.9646,77.9556,77.9646,38578.0
2020-05-06 15:35:00,86.62,86.62,86.61,86.62,45821.0,77.9646,77.9646,77.9556,77.9646,45821.0
2020-05-06 15:40:00,86.61,86.62,86.61,86.61,83880.0,77.9556,77.9646,77.9556,77.9556,83880.0
2020-05-06 15:45:00,86.62,86.62,86.61,86.62,18131.0,77.9646,77.9646,77.9556,77.9646,18131.0
2020-05-06 15:50:00,86.62,86.62,86.61,86.62,19380.0,77.9646,77.9646,77.9556,77.9646,19380.0
2020-05-06 15:55:00,86.62,86.62,86.61,86.62,48491.0,77.9646,77.9646,77.9556,77.9646,48491.0
2020-05-07 09:30:00,86.62,86.62,86.61,86.62,45563.0,77.9646,77.9646,77.9556,77.9646,45563.0
2020-05-07 09:35:00,86.62,86.62,86.61,86.61,13140.0,77.9646,77.9646,77.9556,77.9556,13140.0
2020-05-07 09:40:00,86.62,86.62,86.61,86.62,18158.0,77.9646,77.9646,77.9556,77.9646,18158.0
2020-05-07 09:45:00,86.62,86.62,86.61,86.62,16240.0,77.9646,77.9646,77.9556,77.9646,16240.0
2020-05-07 09:50:00,86.61,86.62,86.61,86.61,7788.0,77.9556,77.9646,77.9556,77.9556,7788.0
2020-05-07 09:55:00,86.62,86.62,86.61,86.61,57131.0,77.9646,77.9646,77.9556,77.9556,57131.0
2020-05-07 10:00:00,86.62,86.62,86.61,86.62,22002.0,77.9646,77.9646,77.9556,77.9646,22002.0
2020-05-07 10:05:00,86.61,86.62,86.61,86.62,9657.0,77.9556,77.9646,77.9556,77.9646,9657.0
2020-05-07 10:10:00,86.61,86.62,86.61,86.62,14178.0,77.9556,77.9646,77.9556,77.9646,14178.0
2020-05-07 10:15:00,86.61,86.62,86.61,86.61,9981.0,77.9556,77.9646,77.9556,77.9556,9981.0
2020-05-07 10:20:00,86.62,86.62,86.61,86.62,15308.0,77.9646,77.9646,77.9556,77.9646,15308.0
2020-05-07 10:25:00,86.62,86.63,86.61,86.62,14589.0,77.9646,77.9736,77.9556,77.9646,14589.0
2020-05-07 10:30:00,86.62,86.63,86.62,86.63,11772.0,77.9646,77.9736,77.9646,77.9736,11772.0
2020-05-07 10:35:00,86.62,86.63,86.62,86.63,5390.0,77.9646,77.9736,77.9646,77.9736,5390.0
2020-05-07 10:40:00,86.62,86.64,86.62,86.64,96455.0,77.9646,77.9826,77.9646,77.9826,96455.0
2020-05-07 10:45:00,86.64,86.65,86.63,86.65,38727.0,77.9826,77.9916,77.9736,77.9916,38727.0
2020-05-07 10:50:00,86.65,86.65,86.64,86.64,9010.0,77.9916,77.9916,77.9826,77.9826,9010.0
2020-05-07 10:55:00,86.65,86.65,86.64,86.64,6332.0,77.9916,77.9916,77.9826,77.9826,6332.0
2020-05-07 11:00:00,86.65,86.65,86.64,86.65,16502.0,77.9916,77.9916,77.9826,77.9916,16502.0
2020-05-07 11:05:00,86.64,86.65,86.64,86.65,14978.0,77.9826,77.9916,77.9826,77.9916,14978.0
2020-05-07 11:10:00,86.65,86.65,86.64,86.65,8681.0,77.9916,77.9916,77.9826,77.9916,8681.0
2020-05-07 11:15:00,86.65,86.67,86.64,86.66,29113.0,77.9916,78.0096,77.9826,78.0006,29113.0
2020-05-07 11:20:00,86.67,86.67,86.66,86.67,38707.0,78.0096,78.0096,78.0006,78.0096,38707.0
2020-05-07 11:25:00,86.67,86.67,86.66,86.66,5397.0,78.0096,78.0096,78.0006,78.0006,5397.0
2020-05-07 11:30:00,86.67,86.67,86.66,86.67,7488.0,78.0096,78.0096,78.0006,78.0096,7488.0
2020-05-07 11:35:00,86.66,86.67,86.66,86.67,9830.0,78.0006,78.0096,78.0006,78.0096,9830.0
2020-05-07 11:40:00,86.67,86.67,86.66,86.67,8574.0,78.0096,78.0096,78.0006,78.0096,8574.0
2020-05-07 11:45:00,86.67,86.67,86.66,86.67,15354.0,78.0096,78.0096,78.0006,78.0096,15354.0
2020-05-07 11:50:00,86.67,86.67,86.66,86.67,32123.0,78.0096,78.0096,78.0006,78.0096,32123.0
2020-05-07 11:55:00,86.67,86.67,86.66,86.66,3125.0,78.0096,78.0096,78.0006,78.0006,3125.0
2020-05-07 12:00:00,86.67,86.67,86.66,86.67,6717.0,78.0096,78.0096,78.0006,78.0096,6717.0
2020-05-07 12:05:00,86.67,86.67,86.66,86.67,31879.0,78.0096,78.0096,78.0006,78.0096,31879.0
2020-05-07 12:10:00,86.67,86.67,86.66,86.67,15153.0,78.0096,78.0096,78.0006,78.0096,15153.0
2020-05-07 12:15:00,86.66,86.67,86.66,86.67,10054.0,78.0006,78.0096,78.0006,78.0096,10054.0
2020-05-07 12:20:00,86.67,86.67,86.66,86.67,10113.0,78.0096,78.0096,78.0006,78.0096,10113.0
2020-05-07 12:25:00,86.67,86.67,86.66,86.67,4076.0,78.0096,78.0096,78.0006,78.0096,4076.0
2020-05-07 12:30:00,86.67,86.68,86.66,86.68,18880.0,78.0096,78.0186,78.0006,78.0186,18880.0
2020-05-07 12:35:00,86.67,86.68,86.67,86.68,6090.0,78.0096,78.0186,78.0096,78.0186,6090.0
2020-05-07 12:40:00,86.68,86.68,86.67,86.67,8480.0,78.0186,78.0186,78.0096,78.0096,8480.0
2020-05-07 12:45:00,86.68,86.68,86.67,86.67,15057.0,78.0186,78.0186,78.0096,78.0096,15057.0
2020-05-07 12:50:00,86.68,86.69,86.67,86.68,19623.0,78.0186,78.0276,78.0096,78.0186,19623.0
2020-05-07 12:55:00,86.69,86.69,86.67,86.67,18871.0,78.0276,78.0276,78.0096,78.0096,18871.0
2020-05-07 13:00:00,86.67,86.68,86.67,86.67,11247.0,78.0096,78.0186,78.0096,78.0096,11247.0
2020-05-07 13:05:00,86.68,86.68,86.67,86.67,26535.0,78.0186,78.0186,78.0096,78.0096,26535.0
2020-05-07 13:10:00,86.67,86.68,86.67,86.67,72121.0,78.0096,78.0186,78.0096,78.0096,72121.0
2020-05-07 13:15:00,86.68,86.68,86.67,86.67,8436.0,78.0186,78.0186,78.0096,78.0096,8436.0
2020-05-07 13:20:00,86.67,86.68,86.67,86.68,10549.0,78.0096,78.0186,78.0096,78.0186,10549.0
2020-05-07 13:25:00,86.67,86.68,86.67,86.68,9198.0,78.0096,78.0186,78.0096,78.0186,9198.0
2020-05-07 13:30:00,86.68,86.69,86.67,86.68,11295.0,78.0186,78.0276,78.0096,78.0186,11295.0
2020-05-07 13:35:00,86.69,86.69,86.68,86.68,41225.0,78.0276,78.0276,78.0186,78.0186,41225.0
2020-05-07 13:40:00,86.69,86.69,86.68,86.69,2290.0,78.0276,78.0276,78.0186,78.0276,2290.0
2020-05-07 13:45:00,86.68,86.69,86.68,86.68,10955.0,78.0186,78.0276,78.0186,78.0186,10955.0
2020-05-07 13:50:00,86.69,86.69,86.68,86.68,13595.0,78.0276,78.0276,78.0186,78.0186,13595.0
2020-05-07 13:55:00,86.69,86.69,86.68,86.68,4292.0,78.0276,78.0276,78.0186,78.0186,4292.0
2020-05-07 14:00:00,86.69,86.7,86.68,86.7,17330.0,78.0276,78.0366,78.0186,78.0366,17330.0
2020-05-07 14:05:00,86.69,86.7,86.68,86.69,25464.0,78.0276,78.0366,78.0186,78.0276,25464.0
2020-05-07 14:10:00,86.69,86.69,86.68,86.68,22552.0,78.0276,78.0276,78.0186,78.0186,22552.0
2020-05-07 14:15:00,86.68,86.69,86.68,86.68,15250.0,78.0186,78.0276,78.0186,78.0186,15250.0
2020-05-07 14:20:00,86.69,86.69,86.68,86.68,25854.0,78.0276,78.0276,78.0186,78.0186,25854.0
2020-05-07 14:25:00,86.69,86.69,86.68,86.69,16979.0,78.0276,78.0276,78.0186,78.0276,16979.0
2020-05-07 14:30:00,86.69,86.69,86.68,86.68,39421.0,78.0276,78.0276,78.0186,78.0186,39421.0
2020-05-07 14:35:00,86.69,86.69,86.68,86.69,142480.0,78.0276,78.0276,78.0186,78.0276,142480.0
2020-05-07 14:40:00,86.69,86.69,86.68,86.69,12426.0,78.0276,78.0276,78.0186,78.0276,12426.0
2020-05-07 14:45:00,86.69,86.69,86.68,86.68,25466.0,78.0276,78.0276,78.0186,78.0186,25466.0
2020-05-07 14:50:00,86.69,86.7,86.68,86.7,59787.0,78.0276,78.0366,78.0186,78.0366,59787.0
2020-05-07 14:55:00,86.69,86.7,86.68,86.69,57862.0,78.0276,78.0366,78.0186,78.0276,57862.0
2020-05-07 15:00:00,86.7,86.7,86.69,86.7,9633.0,78.0366,78.0366,78.0276,78.0366,9633.0
2020-05-07 15:05:00,86.7,86.7,86.69,86.7,22036.0,78.0366,78.0366,78.0276,78.0366,22036.0
2020-05-07 15:10:00,86.69,86.7,86.69,86.7,13036.0,78.0276,78.0366,78.0276,78.0366,13036.0
2020-05-07 15:15:00,86.69,86.7,86.69,86.7,56284.0,78.0276,78.0366,78.0276,78.0366,56284.0
2020-05-07 15:20:00,86.69,86.7,86.69,86.7,90289.0,78.0276,78.0366,78.0276,78.0366,90289.0
2020-05-07 15:25:00,86.69,86.7,86.69,86.7,20472.0,78.0276,78.0366,78.0276,78.0366,20472.0
2020-05-07 15:30:00,86.69,86.7,86.69,86.7,16830.0,78.0276,78.0366,78.0276,78.0366,16830.0
2020-05-07 15:35:00,86.69,86.7,86.69,86.7,58423.0,78.0276,78.0366,78.0276,78.0366,58423.0
2020-05-07 15:40:00,86.7,86.7,86.69,86.7,139396.0,78.0366,78.0366,78.0276,78.0366,139396.0
2020-05-07 15:45:00,86.7,86.7,86.69,86.69,63396.0,78.0366,78.0366,78.0276,78.0276,63396.0
2020-05-07 15:50:00,86.69,86.7,86.69,86.69,14907.0,78.0276,78.0366,78.0276,78.0276,14907.0
2020-05-07 15:55:00,86.69,86.7,86.68,86.69,150431.0,78.0276,78.0366,78.0186,78.0276,150431.0
2020-05-08 09:30:00,86.69,86.7,86.68,86.7,173414.0,78.0276,78.0366,78.0186,78.0366,173414.0
2020-05-08 09:35:00,86.7,86.7,86.69,86.7,8843.0,78.0366,78.0366,78.0276,78.0366,8843.0
2020-05-08 09:40:00,86.7,86.7,86.69,86.7,14623.0,78.0366,78.0366,78.0276,78.0366,14623.0
2020-05-08 09:45:00,86.69,86.7,86.69,86.7,78412.0,78.0276,78.0366,78.0276,78.0366,78412.0
2020-05-08 09:50:00,86.7,86.7,86.69,86.7,9175.0,78.0366,78.0366,78.0276,78.0366,9175.0
2020-05-08 09:55:00,86.7,86.7,86.69,86.69,23729.0,78.0366,78.0366,78.0276,78.0276,23729.0
2020-05-08 10:00:00,86.7,86.7,86.69,86.69,47643.0,78.0366,78.0366,78.0276,78.0276,47643.0
2020-05-08 10:05:00,86.69,86.7,86.69,86.69,11774.0,78.0276,78.0366,78.0276,78.0276,11774.0
2020-05-08 10:10:00,86.7,86.7,86.69,86.69,10777.0,78.0366,78.0366,78.0276,78.0276,10777.0
2020-05-08 10:15:00,86.69,86.7,86.69,86.7,37746.0,78.0276,78.0366,78.0276,78.0366,37746.0
2020-05-08 10:20:00,86.7,86.71,86.69,86.7,31644.0,78.0366,78.0456,78.0276,78.0366,31644.0
2020-05-08 10:25:00,86.7,86.71,86.7,86.7,6942.0,78.0366,78.0456,78.0366,78.0366,6942.0
2020-05-08 10:30:00,86.7,86.72,86.7,86.71,26509.0,78.0366,78.0546,78.0366,78.0456,26509.0
2020-05-08 10:35:00,86.72,86.72,86.71,86.72,11897.0,78.0546,78.0546,78.0456,78.0546,11897.0
2020-05-08 10:40:00,86.72,86.73,86.71,86.73,34329.0,78.0546,78.0636,78.0456,78.0636,34329.0
2020-05-08 10:45:00,86.73,86.73,86.72,86.73,3748.0,78.0636,78.0636,78.0546,78.0636,3748.0
2020-05-08 10:50:00,86.73,86.73,86.72,86.73,7565.0,78.0636,78.0636,78.0546,78.0636,7565.0
2020-05-08 10:55:00,86.72,86.73,86.72,86.73,5725.0,78.0546,78.0636,78.0546,78.0636,5725.0
2020-05-08 11:00:00,86.73,86.73,86.72,86.73,13984.0,78.0636,78.0636,78.0546,78.0636,13984.0
2020-05-08 11:05:00,86.73,86.73,86.72,86.73,15272.0,78.0636,78.0636,78.0546,78.0636,15272.0
2020-05-08 11:10:00,86.72,86.73,86.72,86.72,12752.0,78.0546,78.0636,78.0546,78.0546,12752.0
2020-05-08 11:15:00,86.72,86.73,86.71,86.72,22514.0,78.0546,78.0636,78.0456,78.0546,22514.0
2020-05-08 11:20:00,86.72,86.72,86.71,86.72,26386.0,78.0546,78.0546,78.0456,78.0546,26386.0
2020-05-08 11:25:00,86.71,86.72,86.7,86.71,10047.0,78.0456,78.0546,78.0366,78.0456,10047.0
2020-05-08 11:30:00,86.7,86.71,86.7,86.71,29644.0,78.0366,78.0456,78.0366,78.0456,29644.0
2020-05-08 11:35:00,86.7,86.71,86.7,86.7,23189.0,78.0366,78.0456,78.0366,78.0366,23189.0
2020-05-08 11:40:00,86.7,86.71,86.7,86.7,34648.0,78.0366,78.0456,78.0366,78.0366,34648.0
2020-05-08 11:45:00,86.7,86.71,86.7,86.7,38924.0,78.0366,78.0456,78.0366,78.0366,38924.0
2020-05-08 11:50:00,86.7,86.71,86.7,86.7,17134.0,78.0366,78.0456,78.0366,78.0366,17134.0
2020-05-08 11:55:00,86.71,86.71,86.7,86.7,23435.0,78.0456,78.0456,78.0366,78.0366,23435.0
2020-05-08 12:00:00,86.7,86.71,86.7,86.71,20294.0,78.0366,78.0456,78.0366,78.0456,20294.0
2020-05-08 12:05:00,86.7,86.71,86.7,86.7,10507.0,78.0366,78.0456,78.0366,78.0366,10507.0
2020-05-08 12:10:00,86.7,86.71,86.7,86.71,19102.0,78.0366,78.0456,78.0366,78.0456,19102.0
2020-05-08 12:15:00,86.7,86.71,86.7,86.7,9518.0,78.0366,78.0456,78.0366,78.0366,9518.0
2020-05-08 12:20:00,86.71,86.71,86.7,86.7,13895.0,78.0456,78.0456,78.0366,78.0366,13895.0
2020-05-08 12:25:00,86.7,86.71,86.7,86.7,16817.0,78.0366,78.0456,78.0366,78.0366,16817.0
2020-05-08 12:30:00,86.7,86.71,86.7,86.71,6172.0,78.0366,78.0456,78.0366,78.0456,6172.0
2020-05-08 12:35:00,86.71,86.71,86.7,86.7,16595.0,78.0456,78.0456,78.0366,78.0366,16595.0
2020-05-08 12:40:00,86.7,86.71,86.7,86.7,8816.0,78.0366,78.0456,78.0366,78.0366,8816.0
2020-05-08 12:45:00,86.7,86.71,86.7,86.7,36386.0,78.0366,78.0456,78.0366,78.0366,36386.0
2020-05-08 12:50:00,86.71,86.71,86.7,86.7,86239.0,78.0456,78.0456,78.0366,78.0366,86239.0
2020-05-08 12:55:00,86.7,86.71,86.7,86.7,12449.0,78.0366,78.0456,78.0366,78.0366,12449.0
2020-05-08 13:00:00,86.7,86.71,86.7,86.71,19137.0,78.0366,78.0456,78.0366,78.0456,19137.0
2020-05-08 13:05:00,86.7,86.71,86.7,86.7,9202.0,78.0366,78.0456,78.0366,78.0366,9202.0
2020-05-08 13:10:00,86.7,86.71,86.7,86.7,9279.0,78.0366,78.0456,78.0366,78.0366,9279.0
2020-05-08 13:15:00,86.71,86.71,86.7,86.7,126388.0,78.0456,78.0456,78.0366,78.0366,126388.0
2020-05-08 13:20:00,86.7,86.71,86.7,86.7,20924.0,78.0366,78.0456,78.0366,78.0366,20924.0
2020-05-08 13:25:00,86.7,86.71,86.7,86.7,12456.0,78.0366,78.0456,78.0366,78.0366,12456.0
2020-05-08 13:30:00,86.7,86.71,86.69,86.7,18909.0,78.0366,78.0456,78.0276,78.0366,18909.0
2020-05-08 13:35:00,86.69,86.7,86.69,86.7,12840.0,78.0276,78.0366,78.0276,78.0366,12840.0
2020-05-08 13:40:00,86.69,86.7,86.69,86.7,9477.0,78.0276,78.0366,78.0276,78.0366,9477.0
2020-05-08 13:45:00,86.7,86.7,86.69,86.7,5167.0,78.0366,78.0366,78.0276,78.0366,5167.0
2020-05-08 13:50:00,86.69,86.7,86.69,86.7,16268.0,78.0276,78.0366,78.0276,78.0366,16268.0
2020-05-08 13:55:00,86.7,86.71,86.69,86.69,266404.0,78.0366,78.0456,78.0276,78.0276,266404.0
2020-05-08 14:00:00,86.69,86.7,86.69,86.7,38213.0,78.0276,78.0366,78.0276,78.0366,38213.0
2020-05-08 14:05:00,86.69,86.7,86.69,86.7,28483.0,78.0276,78.0366,78.0276,78.0366,28483.0
2020-05-08 14:10:00,86.7,86.7,86.69,86.69,39259.0,78.0366,78.0366,78.0276,78.0276,39259.0
2020-05-08 14:15:00,86.69,86.7,86.69,86.7,72371.0,78.0276,78.0366,78.0276,78.0366,72371.0
2020-05-08 14:20:00,86.69,86.7,86.69,86.69,26995.0,78.0276,78.0366,78.0276,78.0276,26995.0
2020-05-08 14:25:00,86.69,86.7,86.68,86.69,31934.0,78.0276,78.0366,78.0186,78.0276,31934.0
2020-05-08 14:30:00,86.69,86.69,86.68,86.68,18461.0,78.0276,78.0276,78.0186,78.0186,18461.0
2020-05-08 14:35:00,86.68,86.69,86.68,86.68,9172.0,78.0186,78.0276,78.0186,78.0186,9172.0
2020-05-08 14:40:00,86.68,86.69,86.68,86.69,7325.0,78.0186,78.0276,78.0186,78.0276,7325.0
2020-05-08 14:45:00,86.68,86.69,86.68,86.68,14287.0,78.0186,78.0276,78.0186,78.0186,14287.0
2020-05-08 14:50:00,86.68,86.69,86.67,86.67,91675.0,78.0186,78.0276,78.0096,78.0096,91675.0
2020-05-08 14:55:00,86.67,86.68,86.66,86.66,81665.0,78.0096,78.0186,78.0006,78.0006,81665.0
2020-05-08 15:00:00,86.67,86.67,86.66,86.67,21061.0,78.0096,78.0096,78.0006,78.0096,21061.0
2020-05-08 15:05:00,86.67,86.67,86.65,86.66,32606.0,78.0096,78.0096,77.9916,78.0006,32606.0
2020-05-08 15:10:00,86.66,86.66,86.65,86.66,14020.0,78.0006,78.0006,77.9916,78.0006,14020.0
2020-05-08 15:15:00,86.66,86.66,86.65,86.65,104043.0,78.0006,78.0006,77.9916,77.9916,104043.0
2020-05-08 15:20:00,86.65,86.66,86.65,86.66,18237.0,77.9916,78.0006,77.9916,78.0006,18237.0
2020-05-08 15:25:00,86.66,86.66,86.65,86.65,18742.0,78.0006,78.0006,77.9916,77.9916,18742.0
2020-05-08 15:30:00,86.66,86.66,86.65,86.66,18240.0,78.0006,78.0006,77.9916,78.0006,18240.0
2020-05-08 15:35:00,86.66,86.66,86.65,86.65,50569.0,78.0006,78.0006,77.9916,77.9916,50569.0
2020-05-08 15:40:00,86.66,86.66,86.65,86.66,23805.0,78.0006,78.0006,77.9916,78.0006,23805.0
2020-05-08 15:45:00,86.66,86.66,86.65,86.65,43826.0,78.0006,78.0006,77.9916,77.9916,43826.0
2020-05-08 15:50:00,86.66,86.66,86.65,86.66,32860.0,78.0006,78.0006,77.9916,78.0006,32860.0
2020-05-08 15:55:00,86.66,86.67,86.65,86.66,59395.0,78.0006,78.0096,77.9916,78.0006,59395.0
2020-05-11 09:30:00,86.67,86.67,86.66,86.67,54996.0,78.0096,78.0096,78.0006,78.0096,54996.0
2020-05-11 09:35:00,86.66,86.67,86.66,86.67,17649.0,78.0006,78.0096,78.0006,78.0096,17649.0
2020-05-11 09:40:00,86.67,86.67,86.65,86.66,41956.0,78.0096,78.0096,77.9916,78.0006,41956.0
2020-05-11 09:45:00,86.66,86.66,86.65,86.66,2910.0,78.0006,78.0006,77.9916,78.0006,2910.0
2020-05-11 09:50:00,86.66,86.66,86.65,86.66,19001.0,78.0006,78.0006,77.9916,78.0006,19001.0
2020-05-11 09:55:00,86.66,86.66,86.65,86.66,4364.0,78.0006,78.0006,77.9916,78.0006,4364.0
2020-05-11 10:00:00,86.66,86.66,86.65,86.66,2556.0,78.0006,78.0006,77.9916,78.0006,2556.0
2020-05-11 10:05:00,86.66,86.66,86.65,86.66,26444.0,78.0006,78.0006,77.9916,78.0006,26444.0
2020-05-11 10:10:00,86.66,86.66,86.64,86.65,37965.0,78.0006,78.0006,77.9826,77.9916,37965.0
2020-05-11 10:15:00,86.65,86.66,86.64,86.66,12086.0,77.9916,78.0006,77.9826,78.0006,12086.0
2020-05-11 10:20:00,86.66,86.66,86.64,86.65,7436.0,78.0006,78.0006,77.9826,77.9916,7436.0
2020-05-11 10:25:00,86.65,86.65,86.64,86.65,15988.0,77.9916,77.9916,77.9826,77.9916,15988.0
2020-05-11 10:30:00,86.65,86.65,86.64,86.65,11473.0,77.9916,77.9916,77.9826,77.9916,11473.0
2020-05-11 10:35:00,86.65,86.65,86.64,86.65,33881.0,77.9916,77.9916,77.9826,77.9916,33881.0
2020-05-11 10:40:00,86.65,86.65,86.64,86.64,4719.0,77.9916,77.9916,77.9826,77.9826,4719.0
2020-05-11 10:45:00,86.64,86.65,86.64,86.65,11173.0,77.9826,77.9916,77.9826,77.9916,11173.0
2020-05-11 10:50:00,86.64,86.65,86.64,86.65,10646.0,77.9826,77.9916,77.9826,77.9916,10646.0
2020-05-11 10:55:00,86.64,86.65,86.64,86.64,13614.0,77.9826,77.9916,77.9826,77.9826,13614.0
2020-05-11 11:00:00,86.65,86.65,86.64,86.64,6342.0,77.9916,77.9916,77.9826,77.9826,6342.0
2020-05-11 11:05:00,86.64,86.65,86.63,86.64,15573.0,77.9826,77.9916,77.9736,77.9826,15573.0
2020-05-11 11:10:00,86.63,86.64,86.63,86.63,5021.0,77.9736,77.9826,77.9736,77.9736,5021.0
2020-05-11 11:15:00,86.64,86.64,86.63,86.64,15260.0,77.9826,77.9826,77.9736,77.9826,15260.0
2020-05-11 11:20:00,86.63,86.64,86.62,86.63,101306.0,77.9736,77.9826,77.9646,77.9736,101306.0
2020-05-11 11:25:00,86.62,86.63,86.62,86.62,10537.0,77.9646,77.9736,77.9646,77.9646,10537.0
2020-05-11 11:30:00,86.62,86.63,86.62,86.63,16320.0,77.9646,77.9736,77.9646,77.9736,16320.0
2020-05-11 11:35:00,86.62,86.63,86.62,86.62,20278.0,77.9646,77.9736,77.9646,77.9646,20278.0
2020-05-11 11:40:00,86.62,86.63,86.62,86.62,9169.0,77.9646,77.9736,77.9646,77.9646,9169.0
2020-05-11 11:45:00,86.63,86.63,86.62,86.63,30716.0,77.9736,77.9736,77.9646,77.9736,30716.0
2020-05-11 11:50:00,86.63,86.63,86.62,86.62,10342.0,77.9736,77.9736,77.9646,77.9646,10342.0
2020-05-11 11:55:00,86.62,86.63,86.62,86.62,23805.0,77.9646,77.9736,77.9646,77.9646,23805.0
2020-05-11 12:00:00,86.62,86.63,86.62,86.62,9167.0,77.9646,77.9736,77.9646,77.9646,9167.0
2020-05-11 12:05:00,86.62,86.63,86.62,86.62,8144.0,77.9646,77.9736,77.9646,77.9646,8144.0
2020-05-11 12:10:00,86.62,86.63,86.61,86.62,23261.0,77.9646,77.9736,77.9556,77.9646,23261.0
2020-05-11 12:15:00,86.62,86.62,86.6,86.62,910839.0,77.9646,77.9646,77.9466,77.9646,910839.0
2020-05-11 12:20:00,86.61,86.62,86.61,86.61,26862.0,77.9556,77.9646,77.9556,77.9556,26862.0
2020-05-11 12:25:00,86.61,86.62,86.61,86.62,39169.0,77.9556,77.9646,77.9556,77.9646,39169.0
2020-05-11 12:30:00,86.61,86.62,86.61,86.62,79581.0,77.9556,77.9646,77.9556,77.9646,79581.0
2020-05-11 12:35:00,86.63,86.63,86.62,86.62,7167.0,77.9736,77.9736,77.9646,77.9646,7167.0
2020-05-11 12:40:00,86.63,86.63,86.62,86.63,126027.0,77.9736,77.9736,77.9646,77.9736,126027.0
2020-05-11 12:45:00,86.63,86.63,86.62,86.62,7686.0,77.9736,77.9736,77.9646,77.9646,7686.0
2020-05-11 12:50:00,86.63,86.63,86.62,86.63,7398.0,77.9736,77.9736,77.9646,77.9736,7398.0
2020-05-11 12:55:00,86.63,86.63,86.62,86.62,31268.0,77.9736,77.9736,77.9646,77.9646,31268.0
2020-05-11 13:00:00,86.62,86.63,86.62,86.63,9057.0,77.9646,77.9736,77.9646,77.9736,9057.0
2020-05-11 13:05:00,86.63,86.63,86.62,86.62,7986.0,77.9736,77.9736,77.9646,77.9646,7986.0
2020-05-11 13:10:00,86.63,86.63,86.62,86.62,6941.0,77.9736,77.9736,77.9646,77.9646,6941.0
2020-05-11 13:15:00,86.62,86.63,86.62,86.63,28079.0,77.9646,77.9736,77.9646,77.9736,28079.0
2020-05-11 13:20:00,86.63,86.63,86.62,86.63,12261.0,77.9736,77.9736,77.9646,77.9736,12261.0
2020-05-11 13:25:00,86.62,86.63,86.62,86.62,5627.0,77.9646,77.9736,77.9646,77.9646,5627.0
2020-05-11 13:30:00,86.63,86.63,86.62,86.62,117492.0,77.9736,77.9736,77.9646,77.9646,117492.0
2020-05-11 13:35:00,86.62,86.63,86.62,86.62,17901.0,77.9646,77.9736,77.9646,77.9646,17901.0
2020-05-11 13:40:00,86.62,86.63,86.62,86.62,22154.0,77.9646,77.9736,77.9646,77.9646,22154.0
2020-05-11 13:45:00,86.62,86.63,86.62,86.63,16158.0,77.9646,77.9736,77.9646,77.9736,16158.0
2020-05-11 13:50:00,86.63,86.63,86.61,86.62,90003.0,77.9736,77.9736,77.9556,77.9646,90003.0
2020-05-11 13:55:00,86.62,86.63,86.61,86.62,43379.0,77.9646,77.9736,77.9556,77.9646,43379.0
2020-05-11 14:00:00,86.62,86.62,86.61,86.61,16647.0,77.9646,77.9646,77.9556,77.9556,16647.0
2020-05-11 14:05:00,86.62,86.63,86.61,86.62,18028.0,77.9646,77.9736,77.9556,77.9646,18028.0
2020-05-11 14:10:00,86.63,86.63,86.62,86.62,165197.0,77.9736,77.9736,77.9646,77.9646,165197.0
2020-05-11 14:15:00,86.62,86.62,86.61,86.62,54501.0,77.9646,77.9646,77.9556,77.9646,54501.0
2020-05-11 14:20:00,86.62,86.62,86.61,86.62,37749.0,77.9646,77.9646,77.9556,77.9646,37749.0
2020-05-11 14:25:00,86.62,86.62,86.61,86.62,13103.0,77.9646,77.9646,77.9556,77.9646,13103.0
2020-05-11 14:30:00,86.62,86.62,86.61,86.61,27645.0,77.9646,77.9646,77.9556,77.9556,27645.0
2020-05-11 14:35:00,86.62,86.62,86.61,86.61,12951.0,77.9646,77.9646,77.9556,77.9556,12951.0
2020-05-11 14:40:00,86.62,86.62,86.61,86.62,10159.0,77.9646,77.9646,77.9556,77.9646,10159.0
2020-05-11 14:45:00,86.62,86.62,86.61,86.62,19934.0,77.9646,77.9646,77.9556,77.9646,19934.0
2020-05-11 14:50:00,86.62,86.62,86.61,86.62,47685.0,77.9646,77.9646,77.9556,77.9646,47685.0
2020-05-11 14:55:00,86.62,86.62,86.61,86.61,9327.0,77.9646,77.9646,77.9556,77.9556,9327.0
2020-05-11 15:00:00,86.61,86.62,86.61,86.61,58869.0,77.9556,77.9646,77.9556,77.9556,58869.0
2020-05-11 15:05:00,86.62,86.62,86.61,86.61,83088.0,77.9646,77.9646,77.9556,77.9556,83088.0
2020-05-11 15:10:00,86.61,86.62,86.6,86.61,54615.0,77.9556,77.9646,77.9466,77.9556,54615.0
2020-05-11 15:15:00,86.61,86.62,86.6,86.62,61778.0,77.9556,77.9646,77.9466,77.9646,61778.0
2020-05-11 15:20:00,86.61,86.62,86.61,86.61,54826.0,77.9556,77.9646,77.9556,77.9556,54826.0
2020-05-11 15:25:00,86.61,86.62,86.61,86.62,75210.0,77.9556,77.9646,77.9556,77.9646,75210.0
2020-05-11 15:30:00,86.61,86.62,86.61,86.62,52819.0,77.9556,77.9646,77.9556,77.9646,52819.0
2020-05-11 15:35:00,86.62,86.62,86.61,86.62,65339.0,77.9646,77.9646,77.9556,77.9646,65339.0
2020-05-11 15:40:00,86.61,86.62,86.61,86.61,131055.0,77.9556,77.9646,77.9556,77.9556,131055.0
2020-05-11 15:45:00,86.61,86.62,86.61,86.62,118328.0,77.9556,77.9646,77.9556,77.9646,118328.0
2020-05-11 15:50:00,86.62,86.62,86.61,86.62,71518.0,77.9646,77.9646,77.9556,77.9646,71518.0
2020-05-11 15:55:00,86.62,86.63,86.61,86.62,138864.0,77.9646,77.9736,77.9556,77.9646,138864.0
2020-05-12 09:30:00,86.62,86.62,86.6,86.62,52373.0,77.9646,77.9646,77.9466,77.9646,52373.0
2020-05-12 09:35:00,86.61,86.62,86.61,86.62,29348.0,77.9556,77.9646,77.9556,77.9646,29348.0
2020-05-12 09:40:00,86.62,86.62,86.61,86.62,13133.0,77.9646,77.9646,77.9556,77.9646,13133.0
2020-05-12 09:45:00,86.62,86.62,86.61,86.62,8825.0,77.9646,77.9646,77.9556,77.9646,8825.0
2020-05-12 09:50:00,86.62,86.62,86.61,86.62,21568.0,77.9646,77.9646,77.9556,77.9646,21568.0
2020-05-12 09:55:00,86.62,86.63,86.61,86.63,29171.0,77.9646,77.9736,77.9556,77.9736,29171.0
2020-05-12 10:00:00,86.63,86.63,86.62,86.63,15736.0,77.9736,77.9736,77.9646,77.9736,15736.0
2020-05-12 10:05:00,86.62,86.63,86.62,86.63,12538.0,77.9646,77.9736,77.9646,77.9736,12538.0
2020-05-12 10:10:00,86.63,86.64,86.62,86.64,48907.0,77.9736,77.9826,77.9646,77.9826,48907.0
2020-05-12 10:15:00,86.64,86.64,86.62,86.62,20512.0,77.9826,77.9826,77.9646,77.9646,20512.0
2020-05-12 10:20:00,86.63,86.63,86.62,86.63,26987.0,77.9736,77.9736,77.9646,77.9736,26987.0
2020-05-12 10:25:00,86.63,86.63,86.62,86.63,7776.0,77.9736,77.9736,77.9646,77.9736,7776.0
2020-05-12 10:30:00,86.63,86.63,86.62,86.63,11621.0,77.9736,77.9736,77.9646,77.9736,11621.0
2020-05-12 10:35:00,86.63,86.63,86.62,86.63,19699.0,77.9736,77.9736,77.9646,77.9736,19699.0
2020-05-12 10:40:00,86.63,86.64,86.62,86.63,20813.0,77.9736,77.9826,77.9646,77.9736,20813.0
2020-05-12 10:45:00,86.64,86.64,86.63,86.64,7944.0,77.9826,77.9826,77.9736,77.9826,7944.0
2020-05-12 10:50:00,86.63,86.64,86.63,86.64,86211.0,77.9736,77.9826,77.9736,77.9826,86211.0
2020-05-12 10:55:00,86.64,86.64,86.63,86.64,24984.0,77.9826,77.9826,77.9736,77.9826,24984.0
2020-05-12 11:00:00,86.63,86.64,86.63,86.64,14256.0,77.9736,77.9826,77.9736,77.9826,14256.0
2020-05-12 11:05:00,86.64,86.64,86.63,86.64,12120.0,77.9826,77.9826,77.9736,77.9826,12120.0
2020-05-12 11:10:00,86.64,86.64,86.63,86.64,23695.0,77.9826,77.9826,77.9736,77.9826,23695.0
2020-05-12 11:15:00,86.64,86.64,86.63,86.64,31774.0,77.9826,77.9826,77.9736,77.9826,31774.0
2020-05-12 11:20:00,86.63,86.64,86.63,86.64,6288.0,77.9736,77.9826,77.9736,77.9826,6288.0
2020-05-12 11:25:00,86.64,86.64,86.63,86.63,9192.0,77.9826,77.9826,77.9736,77.9736,9192.0
2020-05-12 11:30:00,86.64,86.64,86.63,86.64,8407.0,77.9826,77.9826,77.9736,77.9826,8407.0
2020-05-12 11:35:00,86.63,86.64,86.63,86.63,33207.0,77.9736,77.9826,77.9736,77.9736,33207.0
2020-05-12 11:40:00,86.63,86.64,86.63,86.63,15753.0,77.9736,77.9826,77.9736,77.9736,15753.0
2020-05-12 11:45:00,86.63,86.64,86.63,86.64,17400.0,77.9736,77.9826,77.9736,77.9826,17400.0
2020-05-12 11:50:00,86.64,86.64,86.63,86.63,12102.0,77.9826,77.9826,77.9736,77.9736,12102.0
2020-05-12 11:55:00,86.63,86.64,86.63,86.63,12714.0,77.9736,77.9826,77.9736,77.9736,12714.0
2020-05-12 12:00:00,86.63,86.64,86.63,86.64,110501.0,77.9736,77.9826,77.9736,77.9826,110501.0
2020-05-12 12:05:00,86.64,86.64,86.63,86.63,69982.0,77.9826,77.9826,77.9736,77.9736,69982.0
2020-05-12 12:10:00,86.64,86.64,86.63,86.64,8038.0,77.9826,77.9826,77.9736,77.9826,8038.0
2020-05-12 12:15:00,86.64,86.64,86.63,86.64,9988.0,77.9826,77.9826,77.9736,77.9826,9988.0
2020-05-12 12:20:00,86.63,86.64,86.63,86.64,6995.0,77.9736,77.9826,77.9736,77.9826,6995.0
2020-05-12 12:25:00,86.64,86.64,86.63,86.64,7080.0,77.9826,77.9826,77.9736,77.9826,7080.0
2020-05-12 12:30:00,86.64,86.64,86.63,86.64,88553.0,77.9826,77.9826,77.9736,77.9826,88553.0
2020-05-12 12:35:00,86.63,86.64,86.63,86.64,10467.0,77.9736,77.9826,77.9736,77.9826,10467.0
2020-05-12 12:40:00,86.63,86.64,86.62,86.63,9297.0,77.9736,77.9826,77.9646,77.9736,9297.0
2020-05-12 12:45:00,86.63,86.63,86.62,86.63,15226.0,77.9736,77.9736,77.9646,77.9736,15226.0
2020-05-12 12:50:00,86.63,86.63,86.62,86.63,5465.0,77.9736,77.9736,77.9646,77.9736,5465.0
2020-05-12 12:55:00,86.63,86.63,86.62,86.63,9718.0,77.9736,77.9736,77.9646,77.9736,9718.0
2020-05-12 13:00:00,86.63,86.64,86.62,86.63,30135.0,77.9736,77.9826,77.9646,77.9736,30135.0
2020-05-12 13:05:00,86.64,86.64,86.63,86.63,6538.0,77.9826,77.9826,77.9736,77.9736,6538.0
2020-05-12 13:10:00,86.63,86.64,86.63,86.63,22287.0,77.9736,77.9826,77.9736,77.9736,22287.0
2020-05-12 13:15:00,86.63,86.64,86.63,86.63,5400.0,77.9736,77.9826,77.9736,77.9736,5400.0
2020-05-12 13:20:00,86.64,86.64,86.63,86.64,15698.0,77.9826,77.9826,77.9736,77.9826,15698.0
2020-05-12 13:25:00,86.64,86.65,86.63,86.64,47694.0,77.9826,77.9916,77.9736,77.9826,47694.0
2020-05-12 13:30:00,86.64,86.64,86.63,86.64,5016.0,77.9826,77.9826,77.9736,77.9826,5016.0
2020-05-12 13:35:00,86.64,86.64,86.63,86.64,8368.0,77.9826,77.9826,77.9736,77.9826,8368.0
2020-05-12 13:40:00,86.64,86.64,86.63,86.64,7509.0,77.9826,77.9826,77.9736,77.9826,7509.0
2020-05-12 13:45:00,86.64,86.64,86.63,86.64,40171.0,77.9826,77.9826,77.9736,77.9826,40171.0
2020-05-12 13:50:00,86.64,86.64,86.63,86.64,14587.0,77.9826,77.9826,77.9736,77.9826,14587.0
2020-05-12 13:55:00,86.64,86.64,86.63,86.64,18818.0,77.9826,77.9826,77.9736,77.9826,18818.0
2020-05-12 14:00:00,86.64,86.64,86.63,86.64,8576.0,77.9826,77.9826,77.9736,77.9826,8576.0
2020-05-12 14:05:00,86.64,86.64,86.63,86.64,12447.0,77.9826,77.9826,77.9736,77.9826,12447.0
2020-05-12 14:10:00,86.63,86.64,86.63,86.64,27530.0,77.9736,77.9826,77.9736,77.9826,27530.0
2020-05-12 14:15:00,86.64,86.64,86.63,86.64,29508.0,77.9826,77.9826,77.9736,77.9826,29508.0
2020-05-12 14:20:00,86.64,86.64,86.63,86.63,8164.0,77.9826,77.9826,77.9736,77.9736,8164.0
2020-05-12 14:25:00,86.64,86.64,86.63,86.64,33999.0,77.9826,77.9826,77.9736,77.9826,33999.0
2020-05-12 14:30:00,86.64,86.64,86.63,86.63,15341.0,77.9826,77.9826,77.9736,77.9736,15341.0
2020-05-12 14:35:00,86.64,86.64,86.63,86.64,32336.0,77.9826,77.9826,77.9736,77.9826,32336.0
2020-05-12 14:40:00,86.63,86.64,86.63,86.64,31212.0,77.9736,77.9826,77.9736,77.9826,31212.0
2020-05-12 14:45:00,86.64,86.64,86.62,86.63,63736.0,77.9826,77.9826,77.9646,77.9736,63736.0
2020-05-12 14:50:00,86.63,86.63,86.62,86.63,17500.0,77.9736,77.9736,77.9646,77.9736,17500.0
2020-05-12 14:55:00,86.62,86.64,86.62,86.64,45783.0,77.9646,77.9826,77.9646,77.9826,45783.0
2020-05-12 15:00:00,86.64,86.64,86.63,86.63,73110.0,77.9826,77.9826,77.9736,77.9736,73110.0
2020-05-12 15:05:00,86.64,86.64,86.63,86.63,16011.0,77.9826,77.9826,77.9736,77.9736,16011.0
2020-05-12 15:10:00,86.63,86.64,86.62,86.62,35868.0,77.9736,77.9826,77.9646,77.9646,35868.0
2020-05-12 15:15:00,86.63,86.63,86.62,86.63,22936.0,77.9736,77.9736,77.9646,77.9736,22936.0
2020-05-12 15:20:00,86.63,86.63,86.62,86.63,58752.0,77.9736,77.9736,77.9646,77.9736,58752.0
2020-05-12 15:25:00,86.63,86.63,86.62,86.63,117468.0,77.9736,77.9736,77.9646,77.9736,117468.0
2020-05-12 15:30:00,86.63,86.63,86.62,86.63,27492.0,77.9736,77.9736,77.9646,77.9736,27492.0
2020-05-12 15:35:00,86.63,86.64,86.62,86.63,64654.0,77.9736,77.9826,77.9646,77.9736,64654.0
2020-05-12 15:40:00,86.64,86.64,86.63,86.64,47760.0,77.9826,77.9826,77.9736,77.9826,47760.0
2020-05-12 15:45:00,86.64,86.64,86.63,86.64,35410.0,77.9826,77.9826,77.9736,77.9826,35410.0
2020-05-12 15:50:00,86.64,86.65,86.63,86.65,70957.0,77.9826,77.9916,77.9736,77.9916,70957.0
2020-05-12 15:55:00,86.65,86.65,86.64,86.65,151480.0,77.9916,77.9916,77.9826,77.9916,151480.0
2020-05-13 09:30:00,86.65,86.66,86.64,86.66,99630.0,77.9916,78.0006,77.9826,78.0006,99630.0
2020-05-13 09:35:00,86.66,86.66,86.65,86.66,31934.0,78.0006,78.0006,77.9916,78.0006,31934.0
2020-05-13 09:40:00,86.66,86.66,86.65,86.66,40783.0,78.0006,78.0006,77.9916,78.0006,40783.0
2020-05-13 09:45:00,86.66,86.66,86.65,86.66,68704.0,78.0006,78.0006,77.9916,78.0006,68704.0
2020-05-13 09:50:00,86.66,86.66,86.65,86.66,17120.0,78.0006,78.0006,77.9916,78.0006,17120.0
2020-05-13 09:55:00,86.66,86.66,86.65,86.66,10847.0,78.0006,78.0006,77.9916,78.0006,10847.0
2020-05-13 10:00:00,86.66,86.66,86.65,86.66,3547.0,78.0006,78.0006,77.9916,78.0006,3547.0
2020-05-13 10:05:00,86.65,86.66,86.65,86.65,19088.0,77.9916,78.0006,77.9916,77.9916,19088.0
2020-05-13 10:10:00,86.66,86.66,86.65,86.66,33798.0,78.0006,78.0006,77.9916,78.0006,33798.0
2020-05-13 10:15:00,86.65,86.66,86.65,86.66,7792.0,77.9916,78.0006,77.9916,78.0006,7792.0
2020-05-13 10:20:00,86.66,86.66,86.65,86.66,11963.0,78.0006,78.0006,77.9916,78.0006,11963.0
2020-05-13 10:25:00,86.66,86.67,86.65,86.67,24373.0,78.0006,78.0096,77.9916,78.0096,24373.0
2020-05-13 10:30:00,86.66,86.67,86.65,86.66,12487.0,78.0006,78.0096,77.9916,78.0006,12487.0
2020-05-13 10:35:00,86.65,86.66,86.65,86.66,7114.0,77.9916,78.0006,77.9916,78.0006,7114.0
2020-05-13 10:40:00,86.66,86.67,86.65,86.67,9592.0,78.0006,78.0096,77.9916,78.0096,9592.0
2020-05-13 10:45:00,86.67,86.67,86.66,86.67,12013.0,78.0096,78.0096,78.0006,78.0096,12013.0
2020-05-13 10:50:00,86.67,86.67,86.66,86.67,5147.0,78.0096,78.0096,78.0006,78.0096,5147.0
2020-05-13 10:55:00,86.66,86.67,86.66,86.67,15864.0,78.0006,78.0096,78.0006,78.0096,15864.0
2020-05-13 11:00:00,86.67,86.67,86.66,86.66,9563.0,78.0096,78.0096,78.0006,78.0006,9563.0
2020-05-13 11:05:00,86.67,86.68,86.66,86.68,7870.0,78.0096,78.0186,78.0006,78.0186,7870.0
2020-05-13 11:10:00,86.68,86.68,86.67,86.67,12019.0,78.0186,78.0186,78.0096,78.0096,12019.0
2020-05-13 11:15:00,86.67,86.68,86.67,86.68,27350.0,78.0096,78.0186,78.0096,78.0186,27350.0
2020-05-13 11:20:00,86.68,86.68,86.67,86.68,15762.0,78.0186,78.0186,78.0096,78.0186,15762.0
2020-05-13 11:25:00,86.68,86.68,86.67,86.68,4772.0,78.0186,78.0186,78.0096,78.0186,4772.0
2020-05-13 11:30:00,86.67,86.68,86.67,86.67,33777.0,78.0096,78.0186,78.0096,78.0096,33777.0
2020-05-13 11:35:00,86.67,86.68,86.67,86.67,5197.0,78.0096,78.0186,78.0096,78.0096,5197.0
2020-05-13 11:40:00,86.68,86.68,86.67,86.67,16891.0,78.0186,78.0186,78.0096,78.0096,16891.0
2020-05-13 11:45:00,86.67,86.68,86.67,86.67,11424.0,78.0096,78.0186,78.0096,78.0096,11424.0
2020-05-13 11:50:00,86.67,86.68,86.66,86.67,26196.0,78.0096,78.0186,78.0006,78.0096,26196.0
2020-05-13 11:55:00,86.67,86.67,86.66,86.67,27731.0,78.0096,78.0096,78.0006,78.0096,27731.0
2020-05-13 12:00:00,86.67,86.67,86.66,86.67,5169.0,78.0096,78.0096,78.0006,78.0096,5169.0
2020-05-13 12:05:00,86.66,86.67,86.66,86.67,22987.0,78.0006,78.0096,78.0006,78.0096,22987.0
2020-05-13 12:10:00,86.67,86.68,86.66,86.67,31030.0,78.0096,78.0186,78.0006,78.0096,31030.0
2020-05-13 12:15:00,86.68,86.68,86.66,86.66,29123.0,78.0186,78.0186,78.0006,78.0006,29123.0
2020-05-13 12:20:00,86.67,86.68,86.66,86.68,138024.0,78.0096,78.0186,78.0006,78.0186,138024.0
2020-05-13 12:25:00,86.67,86.68,86.66,86.67,25713.0,78.0096,78.0186,78.0006,78.0096,25713.0
2020-05-13 12:30:00,86.67,86.67,86.66,86.67,51442.0,78.0096,78.0096,78.0006,78.0096,51442.0
2020-05-13 12:35:00,86.67,86.67,86.66,86.67,65063.0,78.0096,78.0096,78.0006,78.0096,65063.0
2020-05-13 12:40:00,86.67,86.67,86.66,86.66,31739.0,78.0096,78.0096,78.0006,78.0006,31739.0
2020-05-13 12:45:00,86.67,86.67,86.66,86.67,64196.0,78.0096,78.0096,78.0006,78.0096,64196.0
2020-05-13 12:50:00,86.67,86.67,86.66,86.67,22666.0,78.0096,78.0096,78.0006,78.0096,22666.0
2020-05-13 12:55:00,86.67,86.67,86.66,86.67,19453.0,78.0096,78.0096,78.0006,78.0096,19453.0
2020-05-13 13:00:00,86.67,86.67,86.66,86.67,13420.0,78.0096,78.0096,78.0006,78.0096,13420.0
2020-05-13 13:05:00,86.66,86.67,86.66,86.67,42083.0,78.0006,78.0096,78.0006,78.0096,42083.0
2020-05-13 13:10:00,86.67,86.67,86.66,86.67,24808.0,78.0096,78.0096,78.0006,78.0096,24808.0
2020-05-13 13:15:00,86.67,86.67,86.66,86.66,175929.0,78.0096,78.0096,78.0006,78.0006,175929.0
2020-05-13 13:20:00,86.66,86.67,86.66,86.67,176866.0,78.0006,78.0096,78.0006,78.0096,176866.0
2020-05-13 13:25:00,86.66,86.67,86.66,86.66,60353.0,78.0006,78.0096,78.0006,78.0006,60353.0
2020-05-13 13:30:00,86.67,86.67,86.66,86.66,44340.0,78.0096,78.0096,78.0006,78.0006,44340.0
2020-05-13 13:35:00,86.66,86.67,86.66,86.66,46504.0,78.0006,78.0096,78.0006,78.0006,46504.0
2020-05-13 13:40:00,86.66,86.67,86.66,86.67,10134.0,78.0006,78.0096,78.0006,78.0096,10134.0
2020-05-13 13:45:00,86.66,86.67,86.66,86.66,6239.0,78.0006,78.0096,78.0006,78.0006,6239.0
2020-05-13 13:50:00,86.66,86.67,86.66,86.67,39051.0,78.0006,78.0096,78.0006,78.0096,39051.0
2020-05-13 13:55:00,86.67,86.67,86.66,86.67,7959.0,78.0096,78.0096,78.0006,78.0096,7959.0
2020-05-13 14:00:00,86.67,86.67,86.66,86.66,35605.0,78.0096,78.0096,78.0006,78.0006,35605.0
2020-05-13 14:05:00,86.67,86.67,86.66,86.67,88419.0,78.0096,78.0096,78.0006,78.0096,88419.0
2020-05-13 14:10:00,86.67,86.67,86.65,86.66,185174.0,78.0096,78.0096,77.9916,78.0006,185174.0
2020-05-13 14:15:00,86.65,86.66,86.65,86.66,37236.0,77.9916,78.0006,77.9916,78.0006,37236.0
2020-05-13 14:20:00,86.66,86.66,86.65,86.65,19204.0,78.0006,78.0006,77.9916,77.9916,19204.0
2020-05-13 14:25:00,86.66,86.67,86.65,86.67,73825.0,78.0006,78.0096,77.9916,78.0096,73825.0
2020-05-13 14:30:00,86.67,86.67,86.66,86.66,133413.0,78.0096,78.0096,78.0006,78.0006,133413.0
2020-05-13 14:35:00,86.66,86.67,86.66,86.67,21041.0,78.0006,78.0096,78.0006,78.0096,21041.0
2020-05-13 14:40:00,86.67,86.67,86.66,86.67,23874.0,78.0096,78.0096,78.0006,78.0096,23874.0
2020-05-13 14:45:00,86.67,86.67,86.66,86.66,10331.0,78.0096,78.0096,78.0006,78.0006,10331.0
2020-05-13 14:50:00,86.67,86.67,86.66,86.66,13610.0,78.0096,78.0096,78.0006,78.0006,13610.0
2020-05-13 14:55:00,86.67,86.67,86.66,86.67,20789.0,78.0096,78.0096,78.0006,78.0096,20789.0
2020-05-13 15:00:00,86.66,86.67,86.66,86.66,24881.0,78.0006,78.0096,78.0006,78.0006,24881.0
2020-05-13 15:05:00,86.66,86.67,86.66,86.66,32424.0,78.0006,78.0096,78.0006,78.0006,32424.0
2020-05-13 15:10:00,86.66,86.67,86.66,86.66,18928.0,78.0006,78.0096,78.0006,78.0006,18928.0
2020-05-13 15:15:00,86.66,86.67,86.66,86.67,35684.0,78.0006,78.0096,78.0006,78.0096,35684.0
2020-05-13 15:20:00,86.67,86.67,86.66,86.66,16642.0,78.0096,78.0096,78.0006,78.0006,16642.0
2020-05-13 15:25:00,86.67,86.67,86.66,86.67,62557.0,78.0096,78.0096,78.0006,78.0096,62557.0
2020-05-13 15:30:00,86.67,86.67,86.66,86.67,85670.0,78.0096,78.0096,78.0006,78.0096,85670.0
2020-05-13 15:35:00,86.66,86.67,86.65,86.65,45544.0,78.0006,78.0096,77.9916,77.9916,45544.0
2020-05-13 15:40:00,86.66,86.67,86.65,86.67,112857.0,78.0006,78.0096,77.9916,78.0096,112857.0
2020-05-13 15:45:00,86.67,86.67,86.65,86.65,86932.0,78.0096,78.0096,77.9916,77.9916,86932.0
2020-05-13 15:50:00,86.66,86.66,86.65,86.66,32607.0,78.0006,78.0006,77.9916,78.0006,32607.0
2020-05-13 15:55:00,86.66,86.67,86.65,86.67,315904.0,78.0006,78.0096,77.9916,78.0096,315904.0
2020-05-14 09:30:00,86.66,86.67,86.65,86.66,68418.0,78.0006,78.0096,77.9916,78.0006,68418.0
2020-05-14 09:35:00,86.67,86.67,86.66,86.66,11141.0,78.0096,78.0096,78.0006,78.0006,11141.0
2020-05-14 09:40:00,86.67,86.67,86.66,86.66,7025.0,78.0096,78.0096,78.0006,78.0006,7025.0
2020-05-14 09:45:00,86.67,86.67,86.66,86.67,25143.0,78.0096,78.0096,78.0006,78.0096,25143.0
2020-05-14 09:50:00,86.67,86.67,86.66,86.67,18543.0,78.0096,78.0096,78.0006,78.0096,18543.0
2020-05-14 09:55:00,86.67,86.67,86.66,86.67,15419.0,78.0096,78.0096,78.0006,78.0096,15419.0
2020-05-14 10:00:00,86.67,86.67,86.66,86.67,42975.0,78.0096,78.0096,78.0006,78.0096,42975.0
2020-05-14 10:05:00,86.67,86.67,86.66,86.67,6190.0,78.0096,78.0096,78.0006,78.0096,6190.0
2020-05-14 10:10:00,86.66,86.67,86.66,86.67,24087.0,78.0006,78.0096,78.0006,78.0096,24087.0
2020-05-14 10:15:00,86.67,86.67,86.66,86.66,10133.0,78.0096,78.0096,78.0006,78.0006,10133.0
2020-05-14 10:20:00,86.66,86.67,86.66,86.67,10320.0,78.0006,78.0096,78.0006,78.0096,10320.0
2020-05-14 10:25:00,86.66,86.67,86.66,86.67,9392.0,78.0006,78.0096,78.0006,78.0096,9392.0
2020-05-14 10:30:00,86.67,86.67,86.66,86.66,42993.0,78.0096,78.0096,78.0006,78.0006,42993.0
2020-05-14 10:35:00,86.66,86.67,86.66,86.66,11240.0,78.0006,78.0096,78.0006,78.0006,11240.0
2020-05-14 10:40:00,86.66,86.67,86.66,86.67,9185.0,78.0006,78.0096,78.0006,78.0096,9185.0
2020-05-14 10:45:00,86.66,86.67,86.66,86.67,24514.0,78.0006,78.0096,78.0006,78.0096,24514.0
2020-05-14 10:50:00,86.67,86.67,86.66,86.67,12043.0,78.0096,78.0096,78.0006,78.0096,12043.0
2020-05-14 10:55:00,86.67,86.68,86.66,86.68,16932.0,78.0096,78.0186,78.0006,78.0186,16932.0
2020-05-14 11:00:00,86.68,86.68,86.67,86.67,13243.0,78.0186,78.0186,78.0096,78.0096,13243.0
2020-05-14 11:05:00,86.67,86.68,86.67,86.67,12005.0,78.0096,78.0186,78.0096,78.0096,12005.0
2020-05-14 11:10:00,86.67,86.68,86.67,86.68,37468.0,78.0096,78.0186,78.0096,78.0186,37468.0
2020-05-14 11:15:00,86.67,86.68,86.67,86.67,9727.0,78.0096,78.0186,78.0096,78.0096,9727.0
2020-05-14 11:20:00,86.67,86.68,86.67,86.67,14460.0,78.0096,78.0186,78.0096,78.0096,14460.0
2020-05-14 11:25:00,86.67,86.68,86.67,86.67,36667.0,78.0096,78.0186,78.0096,78.0096,36667.0
2020-05-14 11:30:00,86.67,86.68,86.67,86.67,12425.0,78.0096,78.0186,78.0096,78.0096,12425.0
2020-05-14 11:35:00,86.67,86.68,86.67,86.68,36615.0,78.0096,78.0186,78.0096,78.0186,36615.0
2020-05-14 11:40:00,86.67,86.69,86.67,86.69,57837.0,78.0096,78.0276,78.0096,78.0276,57837.0
2020-05-14 11:45:00,86.69,86.69,86.68,86.68,45973.0,78.0276,78.0276,78.0186,78.0186,45973.0
2020-05-14 11:50:00,86.68,86.69,86.68,86.68,21098.0,78.0186,78.0276,78.0186,78.0186,21098.0
2020-05-14 11:55:00,86.69,86.69,86.68,86.69,10590.0,78.0276,78.0276,78.0186,78.0276,10590.0
2020-05-14 12:00:00,86.68,86.69,86.68,86.68,18021.0,78.0186,78.0276,78.0186,78.0186,18021.0
2020-05-14 12:05:00,86.69,86.69,86.68,86.68,13218.0,78.0276,78.0276,78.0186,78.0186,13218.0
2020-05-14 12:10:00,86.68,86.69,86.68,86.69,17188.0,78.0186,78.0276,78.0186,78.0276,17188.0
2020-05-14 12:15:00,86.68,86.69,86.67,86.68,20283.0,78.0186,78.0276,78.0096,78.0186,20283.0
2020-05-14 12:20:00,86.67,86.68,86.67,86.67,30074.0,78.0096,78.0186,78.0096,78.0096,30074.0
2020-05-14 12:25:00,86.67,86.68,86.67,86.67,16263.0,78.0096,78.0186,78.0096,78.0096,16263.0
2020-05-14 12:30:00,86.67,86.68,86.67,86.67,13908.0,78.0096,78.0186,78.0096,78.0096,13908.0
2020-05-14 12:35:00,86.67,86.68,86.67,86.67,21432.0,78.0096,78.0186,78.0096,78.0096,21432.0
2020-05-14 12:40:00,86.67,86.68,86.67,86.67,9384.0,78.0096,78.0186,78.0096,78.0096,9384.0
2020-05-14 12:45:00,86.67,86.68,86.67,86.67,27811.0,78.0096,78.0186,78.0096,78.0096,27811.0
2020-05-14 12:50:00,86.67,86.68,86.67,86.67,19335.0,78.0096,78.0186,78.0096,78.0096,19335.0
2020-05-14 12:55:00,86.67,86.68,86.67,86.67,23030.0,78.0096,78.0186,78.0096,78.0096,23030.0
2020-05-14 13:00:00,86.67,86.68,86.67,86.68,11765.0,78.0096,78.0186,78.0096,78.0186,11765.0
2020-05-14 13:05:00,86.67,86.68,86.67,86.67,12933.0,78.0096,78.0186,78.0096,78.0096,12933.0
2020-05-14 13:10:00,86.67,86.68,86.67,86.67,12857.0,78.0096,78.0186,78.0096,78.0096,12857.0
2020-05-14 13:15:00,86.67,86.68,86.67,86.67,11498.0,78.0096,78.0186,78.0096,78.0096,11498.0
2020-05-14 13:20:00,86.67,86.68,86.67,86.68,9696.0,78.0096,78.0186,78.0096,78.0186,9696.0
2020-05-14 13:25:00,86.67,86.68,86.67,86.68,19802.0,78.0096,78.0186,78.0096,78.0186,19802.0
2020-05-14 13:30:00,86.67,86.68,86.67,86.67,14936.0,78.0096,78.0186,78.0096,78.0096,14936.0
2020-05-14 13:35:00,86.67,86.68,86.67,86.67,20496.0,78.0096,78.0186,78.0096,78.0096,20496.0
2020-05-14 13:40:00,86.67,86.68,86.67,86.67,12431.0,78.0096,78.0186,78.0096,78.0096,12431.0
2020-05-14 13:45:00,86.67,86.68,86.67,86.67,15408.0,78.0096,78.0186,78.0096,78.0096,15408.0
2020-05-14 13:50:00,86.67,86.68,86.67,86.67,19684.0,78.0096,78.0186,78.0096,78.0096,19684.0
2020-05-14 13:55:00,86.68,86.68,86.67,86.67,11431.0,78.0186,78.0186,78.0096,78.0096,11431.0
2020-05-14 14:00:00,86.67,86.68,86.67,86.67,9274.0,78.0096,78.0186,78.0096,78.0096,9274.0
2020-05-14 14:05:00,86.67,86.68,86.67,86.67,21895.0,78.0096,78.0186,78.0096,78.0096,21895.0
2020-05-14 14:10:00,86.67,86.68,86.67,86.67,32822.0,78.0096,78.0186,78.0096,78.0096,32822.0
2020-05-14 14:15:00,86.67,86.68,86.67,86.67,20022.0,78.0096,78.0186,78.0096,78.0096,20022.0
2020-05-14 14:20:00,86.68,86.68,86.67,86.67,11996.0,78.0186,78.0186,78.0096,78.0096,11996.0
2020-05-14 14:25:00,86.67,86.68,86.67,86.67,21592.0,78.0096,78.0186,78.0096,78.0096,21592.0
2020-05-14 14:30:00,86.68,86.68,86.67,86.67,39773.0,78.0186,78.0186,78.0096,78.0096,39773.0
2020-05-14 14:35:00,86.67,86.68,86.67,86.67,12762.0,78.0096,78.0186,78.0096,78.0096,12762.0
2020-05-14 14:40:00,86.67,86.68,86.67,86.67,18791.0,78.0096,78.0186,78.0096,78.0096,18791.0
2020-05-14 14:45:00,86.67,86.68,86.67,86.67,26246.0,78.0096,78.0186,78.0096,78.0096,26246.0
2020-05-14 14:50:00,86.67,86.68,86.67,86.67,28125.0,78.0096,78.0186,78.0096,78.0096,28125.0
2020-05-14 14:55:00,86.67,86.68,86.67,86.67,50355.0,78.0096,78.0186,78.0096,78.0096,50355.0
2020-05-14 15:00:00,86.67,86.68,86.67,86.67,49858.0,78.0096,78.0186,78.0096,78.0096,49858.0
2020-05-14 15:05:00,86.67,86.68,86.67,86.67,16220.0,78.0096,78.0186,78.0096,78.0096,16220.0
2020-05-14 15:10:00,86.67,86.67,86.66,86.67,52275.0,78.0096,78.0096,78.0006,78.0096,52275.0
2020-05-14 15:15:00,86.67,86.67,86.66,86.67,18785.0,78.0096,78.0096,78.0006,78.0096,18785.0
2020-05-14 15:20:00,86.67,86.67,86.66,86.67,34480.0,78.0096,78.0096,78.0006,78.0096,34480.0
2020-05-14 15:25:00,86.66,86.67,86.66,86.67,57180.0,78.0006,78.0096,78.0006,78.0096,57180.0
2020-05-14 15:30:00,86.67,86.67,86.66,86.67,33225.0,78.0096,78.0096,78.0006,78.0096,33225.0
2020-05-14 15:35:00,86.67,86.67,86.66,86.67,61889.0,78.0096,78.0096,78.0006,78.0096,61889.0
2020-05-14 15:40:00,86.66,86.67,86.66,86.66,155587.0,78.0006,78.0096,78.0006,78.0006,155587.0
2020-05-14 15:45:00,86.67,86.67,86.66,86.67,44749.0,78.0096,78.0096,78.0006,78.0096,44749.0
2020-05-14 15:50:00,86.66,86.67,86.66,86.66,56217.0,78.0006,78.0096,78.0006,78.0006,56217.0
2020-05-14 15:55:00,86.67,86.67,86.66,86.67,54043.0,78.0096,78.0096,78.0006,78.0096,54043.0
2020-05-15 09:30:00,86.69,86.7,86.68,86.7,42668.0,78.0276,78.0366,78.0186,78.0366,42668.0
2020-05-15 09:35:00,86.7,86.7,86.68,86.69,20962.0,78.0366,78.0366,78.0186,78.0276,20962.0
2020-05-15 09:40:00,86.69,86.69,86.68,86.68,15632.0,78.0276,78.0276,78.0186,78.0186,15632.0
2020-05-15 09:45:00,86.69,86.69,86.68,86.68,72062.0,78.0276,78.0276,78.0186,78.0186,72062.0
2020-05-15 09:50:00,86.69,86.69,86.67,86.68,30889.0,78.0276,78.0276,78.0096,78.0186,30889.0
2020-05-15 09:55:00,86.68,86.69,86.67,86.69,6945.0,78.0186,78.0276,78.0096,78.0276,6945.0
2020-05-15 10:00:00,86.69,86.69,86.68,86.69,19122.0,78.0276,78.0276,78.0186,78.0276,19122.0
2020-05-15 10:05:00,86.68,86.69,86.67,86.67,18258.0,78.0186,78.0276,78.0096,78.0096,18258.0
2020-05-15 10:10:00,86.67,86.68,86.67,86.68,6569.0,78.0096,78.0186,78.0096,78.0186,6569.0
2020-05-15 10:15:00,86.67,86.68,86.67,86.68,13482.0,78.0096,78.0186,78.0096,78.0186,13482.0
2020-05-15 10:20:00,86.67,86.68,86.67,86.68,7283.0,78.0096,78.0186,78.0096,78.0186,7283.0
2020-05-15 10:25:00,86.67,86.68,86.67,86.67,29076.0,78.0096,78.0186,78.0096,78.0096,29076.0
2020-05-15 10:30:00,86.68,86.69,86.67,86.68,21563.0,78.0186,78.0276,78.0096,78.0186,21563.0
2020-05-15 10:35:00,86.67,86.68,86.67,86.67,9737.0,78.0096,78.0186,78.0096,78.0096,9737.0
2020-05-15 10:40:00,86.67,86.68,86.67,86.67,7051.0,78.0096,78.0186,78.0096,78.0096,7051.0
2020-05-15 10:45:00,86.68,86.68,86.67,86.67,3600.0,78.0186,78.0186,78.0096,78.0096,3600.0
2020-05-15 10:50:00,86.67,86.68,86.67,86.67,9150.0,78.0096,78.0186,78.0096,78.0096,9150.0
2020-05-15 10:55:00,86.68,86.68,86.67,86.68,9868.0,78.0186,78.0186,78.0096,78.0186,9868.0
2020-05-15 11:00:00,86.67,86.68,86.67,86.68,23228.0,78.0096,78.0186,78.0096,78.0186,23228.0
2020-05-15 11:05:00,86.67,86.69,86.67,86.69,64638.0,78.0096,78.0276,78.0096,78.0276,64638.0
2020-05-15 11:10:00,86.69,86.69,86.68,86.69,7780.0,78.0276,78.0276,78.0186,78.0276,7780.0
2020-05-15 11:15:00,86.69,86.69,86.68,86.69,23878.0,78.0276,78.0276,78.0186,78.0276,23878.0
2020-05-15 11:20:00,86.69,86.69,86.67,86.68,27007.0,78.0276,78.0276,78.0096,78.0186,27007.0
2020-05-15 11:25:00,86.67,86.68,86.67,86.67,15838.0,78.0096,78.0186,78.0096,78.0096,15838.0
2020-05-15 11:30:00,86.67,86.68,86.67,86.67,28890.0,78.0096,78.0186,78.0096,78.0096,28890.0
2020-05-15 11:35:00,86.68,86.68,86.67,86.67,31061.0,78.0186,78.0186,78.0096,78.0096,31061.0
2020-05-15 11:40:00,86.67,86.68,86.67,86.67,18931.0,78.0096,78.0186,78.0096,78.0096,18931.0
2020-05-15 11:45:00,86.68,86.68,86.67,86.67,8414.0,78.0186,78.0186,78.0096,78.0096,8414.0
2020-05-15 11:50:00,86.67,86.69,86.67,86.69,30393.0,78.0096,78.0276,78.0096,78.0276,30393.0
2020-05-15 11:55:00,86.69,86.69,86.68,86.69,11330.0,78.0276,78.0276,78.0186,78.0276,11330.0
2020-05-15 12:00:00,86.69,86.69,86.67,86.67,40911.0,78.0276,78.0276,78.0096,78.0096,40911.0
2020-05-15 12:05:00,86.68,86.68,86.67,86.68,15392.0,78.0186,78.0186,78.0096,78.0186,15392.0
2020-05-15 12:10:00,86.68,86.68,86.67,86.68,9410.0,78.0186,78.0186,78.0096,78.0186,9410.0
2020-05-15 12:15:00,86.67,86.68,86.67,86.68,14565.0,78.0096,78.0186,78.0096,78.0186,14565.0
2020-05-15 12:20:00,86.68,86.68,86.67,86.68,4685.0,78.0186,78.0186,78.0096,78.0186,4685.0
2020-05-15 12:25:00,86.68,86.68,86.67,86.67,21592.0,78.0186,78.0186,78.0096,78.0096,21592.0
2020-05-15 12:30:00,86.68,86.68,86.67,86.68,7426.0,78.0186,78.0186,78.0096,78.0186,7426.0
2020-05-15 12:35:00,86.67,86.68,86.67,86.68,8820.0,78.0096,78.0186,78.0096,78.0186,8820.0
2020-05-15 12:40:00,86.68,86.68,86.67,86.68,10010.0,78.0186,78.0186,78.0096,78.0186,10010.0
2020-05-15 12:45:00,86.68,86.69,86.67,86.68,19825.0,78.0186,78.0276,78.0096,78.0186,19825.0
2020-05-15 12:50:00,86.68,86.69,86.68,86.68,16202.0,78.0186,78.0276,78.0186,78.0186,16202.0
2020-05-15 12:55:00,86.68,86.69,86.68,86.69,9077.0,78.0186,78.0276,78.0186,78.0276,9077.0
2020-05-15 13:00:00,86.69,86.69,86.68,86.68,31712.0,78.0276,78.0276,78.0186,78.0186,31712.0
2020-05-15 13:05:00,86.68,86.69,86.68,86.69,24737.0,78.0186,78.0276,78.0186,78.0276,24737.0
2020-05-15 13:10:00,86.68,86.69,86.68,86.69,19511.0,78.0186,78.0276,78.0186,78.0276,19511.0
2020-05-15 13:15:00,86.69,86.69,86.68,86.69,15302.0,78.0276,78.0276,78.0186,78.0276,15302.0
2020-05-15 13:20:00,86.68,86.69,86.68,86.68,12709.0,78.0186,78.0276,78.0186,78.0186,12709.0
2020-05-15 13:25:00,86.68,86.68,86.67,86.67,14611.0,78.0186,78.0186,78.0096,78.0096,14611.0
2020-05-15 13:30:00,86.67,86.68,86.67,86.68,11606.0,78.0096,78.0186,78.0096,78.0186,11606.0
2020-05-15 13:35:00,86.68,86.68,86.67,86.67,5654.0,78.0186,78.0186,78.0096,78.0096,5654.0
2020-05-15 13:40:00,86.67,86.68,86.67,86.67,20585.0,78.0096,78.0186,78.0096,78.0096,20585.0
2020-05-15 13:45:00,86.67,86.68,86.67,86.67,22109.0,78.0096,78.0186,78.0096,78.0096,22109.0
2020-05-15 13:50:00,86.68,86.68,86.67,86.68,38911.0,78.0186,78.0186,78.0096,78.0186,38911.0
2020-05-15 13:55:00,86.68,86.68,86.67,86.67,20095.0,78.0186,78.0186,78.0096,78.0096,20095.0
2020-05-15 14:00:00,86.67,86.68,86.67,86.68,29048.0,78.0096,78.0186,78.0096,78.0186,29048.0
2020-05-15 14:05:00,86.68,86.68,86.67,86.67,9076.0,78.0186,78.0186,78.0096,78.0096,9076.0
2020-05-15 14:10:00,86.67,86.68,86.67,86.68,12457.0,78.0096,78.0186,78.0096,78.0186,12457.0
2020-05-15 14:15:00,86.67,86.68,86.67,86.67,24428.0,78.0096,78.0186,78.0096,78.0096,24428.0
2020-05-15 14:20:00,86.67,86.68,86.67,86.67,20806.0,78.0096,78.0186,78.0096,78.0096,20806.0
2020-05-15 14:25:00,86.67,86.68,86.67,86.67,8844.0,78.0096,78.0186,78.0096,78.0096,8844.0
2020-05-15 14:30:00,86.67,86.68,86.67,86.67,25503.0,78.0096,78.0186,78.0096,78.0096,25503.0
2020-05-15 14:35:00,86.68,86.68,86.67,86.67,93103.0,78.0186,78.0186,78.0096,78.0096,93103.0
2020-05-15 14:40:00,86.67,86.68,86.67,86.67,19868.0,78.0096,78.0186,78.0096,78.0096,19868.0
2020-05-15 14:45:00,86.67,86.68,86.67,86.68,8807.0,78.0096,78.0186,78.0096,78.0186,8807.0
2020-05-15 14:50:00,86.67,86.68,86.67,86.67,22398.0,78.0096,78.0186,78.0096,78.0096,22398.0
2020-05-15 14:55:00,86.67,86.68,86.67,86.68,17079.0,78.0096,78.0186,78.0096,78.0186,17079.0
2020-05-15 15:00:00,86.68,86.68,86.67,86.67,69717.0,78.0186,78.0186,78.0096,78.0096,69717.0
2020-05-15 15:05:00,86.67,86.68,86.67,86.68,12621.0,78.0096,78.0186,78.0096,78.0186,12621.0
2020-05-15 15:10:00,86.67,86.68,86.67,86.67,37203.0,78.0096,78.0186,78.0096,78.0096,37203.0
2020-05-15 15:15:00,86.67,86.68,86.67,86.67,14581.0,78.0096,78.0186,78.0096,78.0096,14581.0
2020-05-15 15:20:00,86.67,86.68,86.67,86.67,39128.0,78.0096,78.0186,78.0096,78.0096,39128.0
2020-05-15 15:25:00,86.68,86.68,86.67,86.67,21435.0,78.0186,78.0186,78.0096,78.0096,21435.0
2020-05-15 15:30:00,86.67,86.68,86.67,86.67,83074.0,78.0096,78.0186,78.0096,78.0096,83074.0
2020-05-15 15:35:00,86.67,86.68,86.67,86.67,15111.0,78.0096,78.0186,78.0096,78.0096,15111.0
2020-05-15 15:40:00,86.68,86.69,86.67,86.69,80361.0,78.0186,78.0276,78.0096,78.0276,80361.0
2020-05-15 15:45:00,86.68,86.69,86.68,86.69,35586.0,78.0186,78.0276,78.0186,78.0276,35586.0
2020-05-15 15:50:00,86.68,86.69,86.68,86.69,55396.0,78.0186,78.0276,78.0186,78.0276,55396.0
2020-05-15 15:55:00,86.69,86.69,86.67,86.68,41650.0,78.0276,78.0276,78.0096,78.0186,41650.0
2020-05-18 09:30:00,86.67,86.67,86.66,86.66,65237.0,78.0096,78.0096,78.0006,78.0006,65237.0
2020-05-18 09:35:00,86.67,86.67,86.65,86.66,80986.0,78.0096,78.0096,77.9916,78.0006,80986.0
2020-05-18 09:40:00,86.66,86.66,86.65,86.66,11142.0,78.0006,78.0006,77.9916,78.0006,11142.0
2020-05-18 09:45:00,86.66,86.66,86.64,86.65,26830.0,78.0006,78.0006,77.9826,77.9916,26830.0
2020-05-18 09:50:00,86.65,86.65,86.64,86.65,32613.0,77.9916,77.9916,77.9826,77.9916,32613.0
2020-05-18 09:55:00,86.64,86.65,86.64,86.64,3915.0,77.9826,77.9916,77.9826,77.9826,3915.0
2020-05-18 10:00:00,86.65,86.65,86.64,86.64,14053.0,77.9916,77.9916,77.9826,77.9826,14053.0
2020-05-18 10:05:00,86.65,86.65,86.64,86.64,50460.0,77.9916,77.9916,77.9826,77.9826,50460.0
2020-05-18 10:10:00,86.65,86.65,86.64,86.65,23943.0,77.9916,77.9916,77.9826,77.9916,23943.0
2020-05-18 10:15:00,86.65,86.65,86.64,86.64,41870.0,77.9916,77.9916,77.9826,77.9826,41870.0
2020-05-18 10:20:00,86.64,86.65,86.63,86.64,29316.0,77.9826,77.9916,77.9736,77.9826,29316.0
2020-05-18 10:25:00,86.64,86.64,86.63,86.64,16961.0,77.9826,77.9826,77.9736,77.9826,16961.0
2020-05-18 10:30:00,86.63,86.65,86.63,86.65,14121.0,77.9736,77.9916,77.9736,77.9916,14121.0
2020-05-18 10:35:00,86.64,86.65,86.64,86.64,14390.0,77.9826,77.9916,77.9826,77.9826,14390.0
2020-05-18 10:40:00,86.65,86.65,86.63,86.63,28382.0,77.9916,77.9916,77.9736,77.9736,28382.0
2020-05-18 10:45:00,86.63,86.64,86.63,86.63,37037.0,77.9736,77.9826,77.9736,77.9736,37037.0
2020-05-18 10:50:00,86.63,86.64,86.63,86.63,15108.0,77.9736,77.9826,77.9736,77.9736,15108.0
2020-05-18 10:55:00,86.63,86.64,86.63,86.64,30775.0,77.9736,77.9826,77.9736,77.9826,30775.0
2020-05-18 11:00:00,86.63,86.64,86.63,86.63,12755.0,77.9736,77.9826,77.9736,77.9736,12755.0
2020-05-18 11:05:00,86.64,86.64,86.63,86.63,8754.0,77.9826,77.9826,77.9736,77.9736,8754.0
2020-05-18 11:10:00,86.63,86.64,86.63,86.64,24672.0,77.9736,77.9826,77.9736,77.9826,24672.0
2020-05-18 11:15:00,86.63,86.64,86.62,86.63,86984.0,77.9736,77.9826,77.9646,77.9736,86984.0
2020-05-18 11:20:00,86.62,86.64,86.62,86.64,11250.0,77.9646,77.9826,77.9646,77.9826,11250.0
2020-05-18 11:25:00,86.63,86.64,86.63,86.64,15297.0,77.9736,77.9826,77.9736,77.9826,15297.0
2020-05-18 11:30:00,86.64,86.64,86.63,86.63,40917.0,77.9826,77.9826,77.9736,77.9736,40917.0
2020-05-18 11:35:00,86.64,86.64,86.63,86.63,6410.0,77.9826,77.9826,77.9736,77.9736,6410.0
2020-05-18 11:40:00,86.63,86.64,86.63,86.64,55829.0,77.9736,77.9826,77.9736,77.9826,55829.0
2020-05-18 11:45:00,86.64,86.64,86.63,86.63,6946.0,77.9826,77.9826,77.9736,77.9736,6946.0
2020-05-18 11:50:00,86.63,86.64,86.63,86.63,9111.0,77.9736,77.9826,77.9736,77.9736,9111.0
2020-05-18 11:55:00,86.64,86.64,86.63,86.63,6516.0,77.9826,77.9826,77.9736,77.9736,6516.0
2020-05-18 12:00:00,86.64,86.64,86.63,86.63,26031.0,77.9826,77.9826,77.9736,77.9736,26031.0
2020-05-18 12:05:00,86.63,86.64,86.63,86.63,12638.0,77.9736,77.9826,77.9736,77.9736,12638.0
2020-05-18 12:10:00,86.64,86.64,86.63,86.64,8319.0,77.9826,77.9826,77.9736,77.9826,8319.0
2020-05-18 12:15:00,86.63,86.64,86.63,86.64,9646.0,77.9736,77.9826,77.9736,77.9826,9646.0
2020-05-18 12:20:00,86.64,86.64,86.63,86.64,8431.0,77.9826,77.9826,77.9736,77.9826,8431.0
2020-05-18 12:25:00,86.64,86.64,86.63,86.63,4082.0,77.9826,77.9826,77.9736,77.9736,4082.0
2020-05-18 12:30:00,86.63,86.64,86.63,86.64,13140.0,77.9736,77.9826,77.9736,77.9826,13140.0
2020-05-18 12:35:00,86.64,86.64,86.63,86.64,13522.0,77.9826,77.9826,77.9736,77.9826,13522.0
2020-05-18 12:40:00,86.64,86.64,86.63,86.63,7387.0,77.9826,77.9826,77.9736,77.9736,7387.0
2020-05-18 12:45:00,86.63,86.64,86.63,86.64,6937.0,77.9736,77.9826,77.9736,77.9826,6937.0
2020-05-18 12:50:00,86.64,86.64,86.63,86.63,9563.0,77.9826,77.9826,77.9736,77.9736,9563.0
2020-05-18 12:55:00,86.64,86.64,86.63,86.63,18656.0,77.9826,77.9826,77.9736,77.9736,18656.0
2020-05-18 13:00:00,86.64,86.64,86.63,86.64,2605.0,77.9826,77.9826,77.9736,77.9826,2605.0
2020-05-18 13:05:00,86.63,86.64,86.63,86.64,15843.0,77.9736,77.9826,77.9736,77.9826,15843.0
2020-05-18 13:10:00,86.63,86.64,86.63,86.63,15929.0,77.9736,77.9826,77.9736,77.9736,15929.0
2020-05-18 13:15:00,86.64,86.64,86.63,86.63,12814.0,77.9826,77.9826,77.9736,77.9736,12814.0
2020-05-18 13:20:00,86.64,86.64,86.63,86.64,6980.0,77.9826,77.9826,77.9736,77.9826,6980.0
2020-05-18 13:25:00,86.64,86.64,86.63,86.64,22498.0,77.9826,77.9826,77.9736,77.9826,22498.0
2020-05-18 13:30:00,86.63,86.64,86.63,86.64,28642.0,77.9736,77.9826,77.9736,77.9826,28642.0
2020-05-18 13:35:00,86.64,86.64,86.63,86.64,14314.0,77.9826,77.9826,77.9736,77.9826,14314.0
2020-05-18 13:40:00,86.64,86.64,86.63,86.64,34166.0,77.9826,77.9826,77.9736,77.9826,34166.0
2020-05-18 13:45:00,86.64,86.64,86.63,86.64,5073.0,77.9826,77.9826,77.9736,77.9826,5073.0
2020-05-18 13:50:00,86.64,86.64,86.63,86.63,6938.0,77.9826,77.9826,77.9736,77.9736,6938.0
2020-05-18 13:55:00,86.63,86.64,86.63,86.63,35666.0,77.9736,77.9826,77.9736,77.9736,35666.0
2020-05-18 14:00:00,86.63,86.64,86.63,86.63,13083.0,77.9736,77.9826,77.9736,77.9736,13083.0
2020-05-18 14:05:00,86.63,86.64,86.63,86.63,8501.0,77.9736,77.9826,77.9736,77.9736,8501.0
2020-05-18 14:10:00,86.64,86.64,86.63,86.64,11712.0,77.9826,77.9826,77.9736,77.9826,11712.0
2020-05-18 14:15:00,86.63,86.64,86.63,86.64,63877.0,77.9736,77.9826,77.9736,77.9826,63877.0
2020-05-18 14:20:00,86.64,86.64,86.63,86.63,34667.0,77.9826,77.9826,77.9736,77.9736,34667.0
2020-05-18 14:25:00,86.64,86.64,86.63,86.63,21582.0,77.9826,77.9826,77.9736,77.9736,21582.0
2020-05-18 14:30:00,86.64,86.64,86.62,86.63,44931.0,77.9826,77.9826,77.9646,77.9736,44931.0
2020-05-18 14:35:00,86.63,86.63,86.62,86.63,12288.0,77.9736,77.9736,77.9646,77.9736,12288.0
2020-05-18 14:40:00,86.62,86.63,86.62,86.62,25363.0,77.9646,77.9736,77.9646,77.9646,25363.0
2020-05-18 14:45:00,86.63,86.63,86.62,86.63,65037.0,77.9736,77.9736,77.9646,77.9736,65037.0
2020-05-18 14:50:00,86.62,86.63,86.62,86.63,25745.0,77.9646,77.9736,77.9646,77.9736,25745.0
2020-05-18 14:55:00,86.63,86.63,86.62,86.62,25722.0,77.9736,77.9736,77.9646,77.9646,25722.0
2020-05-18 15:00:00,86.62,86.63,86.62,86.63,18319.0,77.9646,77.9736,77.9646,77.9736,18319.0
2020-05-18 15:05:00,86.63,86.63,86.62,86.62,117207.0,77.9736,77.9736,77.9646,77.9646,117207.0
2020-05-18 15:10:00,86.63,86.63,86.62,86.62,68261.0,77.9736,77.9736,77.9646,77.9646,68261.0
2020-05-18 15:15:00,86.63,86.63,86.62,86.62,17292.0,77.9736,77.9736,77.9646,77.9646,17292.0
2020-05-18 15:20:00,86.63,86.63,86.62,86.62,108811.0,77.9736,77.9736,77.9646,77.9646,108811.0
2020-05-18 15:25:00,86.63,86.63,86.62,86.63,28714.0,77.9736,77.9736,77.9646,77.9736,28714.0
2020-05-18 15:30:00,86.62,86.63,86.62,86.63,165660.0,77.9646,77.9736,77.9646,77.9736,165660.0
2020-05-18 15:35:00,86.63,86.63,86.62,86.63,8802.0,77.9736,77.9736,77.9646,77.9736,8802.0
2020-05-18 15:40:00,86.63,86.63,86.61,86.62,153788.0,77.9736,77.9736,77.9556,77.9646,153788.0
2020-05-18 15:45:00,86.62,86.62,86.61,86.62,31404.0,77.9646,77.9646,77.9556,77.9646,31404.0
2020-05-18 15:50:00,86.62,86.63,86.61,86.63,49790.0,77.9646,77.9736,77.9556,77.9736,49790.0
2020-05-18 15:55:00,86.63,86.63,86.62,86.63,143020.0,77.9736,77.9736,77.9646,77.9736,143020.0
2020-05-19 09:30:00,86.62,86.63,86.62,86.63,121888.0,77.9646,77.9736,77.9646,77.9736,121888.0
2020-05-19 09:35:00,86.63,86.64,86.62,86.64,26108.0,77.9736,77.9826,77.9646,77.9826,26108.0
2020-05-19 09:40:00,86.63,86.64,86.63,86.64,26538.0,77.9736,77.9826,77.9736,77.9826,26538.0
2020-05-19 09:45:00,86.64,86.64,86.63,86.63,55332.0,77.9826,77.9826,77.9736,77.9736,55332.0
2020-05-19 09:50:00,86.64,86.64,86.63,86.64,9178.0,77.9826,77.9826,77.9736,77.9826,9178.0
2020-05-19 09:55:00,86.63,86.64,86.63,86.63,90052.0,77.9736,77.9826,77.9736,77.9736,90052.0
2020-05-19 10:00:00,86.63,86.64,86.63,86.63,10048.0,77.9736,77.9826,77.9736,77.9736,10048.0
2020-05-19 10:05:00,86.64,86.64,86.63,86.64,21501.0,77.9826,77.9826,77.9736,77.9826,21501.0
2020-05-19 10:10:00,86.63,86.64,86.62,86.64,39799.0,77.9736,77.9826,77.9646,77.9826,39799.0
2020-05-19 10:15:00,86.64,86.64,86.63,86.64,11713.0,77.9826,77.9826,77.9736,77.9826,11713.0
2020-05-19 10:20:00,86.64,86.64,86.63,86.64,27502.0,77.9826,77.9826,77.9736,77.9826,27502.0
2020-05-19 10:25:00,86.64,86.64,86.63,86.64,12448.0,77.9826,77.9826,77.9736,77.9826,12448.0
2020-05-19 10:30:00,86.63,86.64,86.63,86.64,27106.0,77.9736,77.9826,77.9736,77.9826,27106.0
2020-05-19 10:35:00,86.64,86.64,86.63,86.63,53525.0,77.9826,77.9826,77.9736,77.9736,53525.0
2020-05-19 10:40:00,86.63,86.64,86.62,86.63,22452.0,77.9736,77.9826,77.9646,77.9736,22452.0
2020-05-19 10:45:00,86.63,86.64,86.63,86.64,14835.0,77.9736,77.9826,77.9736,77.9826,14835.0
2020-05-19 10:50:00,86.64,86.64,86.63,86.63,19254.0,77.9826,77.9826,77.9736,77.9736,19254.0
2020-05-19 10:55:00,86.63,86.64,86.63,86.64,5872.0,77.9736,77.9826,77.9736,77.9826,5872.0
2020-05-19 11:00:00,86.63,86.63,86.62,86.63,9512.0,77.9736,77.9736,77.9646,77.9736,9512.0
2020-05-19 11:05:00,86.63,86.63,86.62,86.63,9843.0,77.9736,77.9736,77.9646,77.9736,9843.0
2020-05-19 11:10:00,86.63,86.63,86.62,86.63,15406.0,77.9736,77.9736,77.9646,77.9736,15406.0
2020-05-19 11:15:00,86.63,86.63,86.62,86.63,5095.0,77.9736,77.9736,77.9646,77.9736,5095.0
2020-05-19 11:20:00,86.63,86.63,86.62,86.63,6715.0,77.9736,77.9736,77.9646,77.9736,6715.0
2020-05-19 11:25:00,86.63,86.63,86.62,86.63,14759.0,77.9736,77.9736,77.9646,77.9736,14759.0
2020-05-19 11:30:00,86.63,86.63,86.62,86.63,16184.0,77.9736,77.9736,77.9646,77.9736,16184.0
2020-05-19 11:35:00,86.62,86.63,86.62,86.63,12120.0,77.9646,77.9736,77.9646,77.9736,12120.0
2020-05-19 11:40:00,86.63,86.63,86.62,86.63,13071.0,77.9736,77.9736,77.9646,77.9736,13071.0
2020-05-19 11:45:00,86.63,86.63,86.62,86.63,11200.0,77.9736,77.9736,77.9646,77.9736,11200.0
2020-05-19 11:50:00,86.63,86.63,86.62,86.63,8680.0,77.9736,77.9736,77.9646,77.9736,8680.0
2020-05-19 11:55:00,86.62,86.63,86.62,86.63,24042.0,77.9646,77.9736,77.9646,77.9736,24042.0
2020-05-19 12:00:00,86.63,86.64,86.62,86.63,58029.0,77.9736,77.9826,77.9646,77.9736,58029.0
2020-05-19 12:05:00,86.63,86.64,86.63,86.63,9808.0,77.9736,77.9826,77.9736,77.9736,9808.0
2020-05-19 12:10:00,86.63,86.64,86.63,86.64,24262.0,77.9736,77.9826,77.9736,77.9826,24262.0
2020-05-19 12:15:00,86.63,86.64,86.63,86.64,5842.0,77.9736,77.9826,77.9736,77.9826,5842.0
2020-05-19 12:20:00,86.64,86.64,86.63,86.64,9754.0,77.9826,77.9826,77.9736,77.9826,9754.0
2020-05-19 12:25:00,86.63,86.64,86.63,86.63,26117.0,77.9736,77.9826,77.9736,77.9736,26117.0
2020-05-19 12:30:00,86.64,86.64,86.63,86.64,75685.0,77.9826,77.9826,77.9736,77.9826,75685.0
2020-05-19 12:35:00,86.64,86.64,86.63,86.64,38619.0,77.9826,77.9826,77.9736,77.9826,38619.0
2020-05-19 12:40:00,86.64,86.64,86.63,86.64,45840.0,77.9826,77.9826,77.9736,77.9826,45840.0
2020-05-19 12:45:00,86.64,86.64,86.63,86.64,29305.0,77.9826,77.9826,77.9736,77.9826,29305.0
2020-05-19 12:50:00,86.64,86.64,86.63,86.64,61448.0,77.9826,77.9826,77.9736,77.9826,61448.0
2020-05-19 12:55:00,86.63,86.64,86.62,86.63,347073.0,77.9736,77.9826,77.9646,77.9736,347073.0
2020-05-19 13:00:00,86.63,86.64,86.63,86.63,10573.0,77.9736,77.9826,77.9736,77.9736,10573.0
2020-05-19 13:05:00,86.64,86.64,86.63,86.64,18307.0,77.9826,77.9826,77.9736,77.9826,18307.0
2020-05-19 13:10:00,86.63,86.64,86.63,86.63,9033.0,77.9736,77.9826,77.9736,77.9736,9033.0
2020-05-19 13:15:00,86.63,86.64,86.63,86.64,15796.0,77.9736,77.9826,77.9736,77.9826,15796.0
2020-05-19 13:20:00,86.63,86.64,86.63,86.64,13036.0,77.9736,77.9826,77.9736,77.9826,13036.0
2020-05-19 13:25:00,86.63,86.64,86.63,86.63,11807.0,77.9736,77.9826,77.9736,77.9736,11807.0
2020-05-19 13:30:00,86.63,86.64,86.63,86.64,16661.0,77.9736,77.9826,77.9736,77.9826,16661.0
2020-05-19 13:35:00,86.64,86.64,86.63,86.64,14658.0,77.9826,77.9826,77.9736,77.9826,14658.0
2020-05-19 13:40:00,86.64,86.64,86.62,86.63,54428.0,77.9826,77.9826,77.9646,77.9736,54428.0
2020-05-19 13:45:00,86.63,86.63,86.62,86.63,7160.0,77.9736,77.9736,77.9646,77.9736,7160.0
2020-05-19 13:50:00,86.63,86.63,86.62,86.63,51327.0,77.9736,77.9736,77.9646,77.9736,51327.0
2020-05-19 13:55:00,86.63,86.63,86.62,86.63,64536.0,77.9736,77.9736,77.9646,77.9736,64536.0
2020-05-19 14:00:00,86.63,86.63,86.62,86.63,23459.0,77.9736,77.9736,77.9646,77.9736,23459.0
2020-05-19 14:05:00,86.63,86.63,86.62,86.63,18416.0,77.9736,77.9736,77.9646,77.9736,18416.0
2020-05-19 14:10:00,86.63,86.63,86.62,86.63,49389.0,77.9736,77.9736,77.9646,77.9736,49389.0
2020-05-19 14:15:00,86.63,86.63,86.62,86.63,18185.0,77.9736,77.9736,77.9646,77.9736,18185.0
2020-05-19 14:20:00,86.63,86.64,86.62,86.64,36506.0,77.9736,77.9826,77.9646,77.9826,36506.0
2020-05-19 14:25:00,86.63,86.64,86.63,86.63,51626.0,77.9736,77.9826,77.9736,77.9736,51626.0
2020-05-19 14:30:00,86.63,86.64,86.63,86.63,34339.0,77.9736,77.9826,77.9736,77.9736,34339.0
2020-05-19 14:35:00,86.63,86.64,86.62,86.64,170127.0,77.9736,77.9826,77.9646,77.9826,170127.0
2020-05-19 14:40:00,86.63,86.64,86.63,86.64,16383.0,77.9736,77.9826,77.9736,77.9826,16383.0
2020-05-19 14:45:00,86.64,86.64,86.63,86.63,22417.0,77.9826,77.9826,77.9736,77.9736,22417.0
2020-05-19 14:50:00,86.63,86.64,86.63,86.63,14850.0,77.9736,77.9826,77.9736,77.9736,14850.0
2020-05-19 14:55:00,86.63,86.64,86.63,86.64,17132.0,77.9736,77.9826,77.9736,77.9826,17132.0
2020-05-19 15:00:00,86.64,86.64,86.63,86.64,9458.0,77.9826,77.9826,77.9736,77.9826,9458.0
2020-05-19 15:05:00,86.64,86.64,86.63,86.64,14921.0,77.9826,77.9826,77.9736,77.9826,14921.0
2020-05-19 15:10:00,86.64,86.64,86.63,86.64,39593.0,77.9826,77.9826,77.9736,77.9826,39593.0
2020-05-19 15:15:00,86.64,86.64,86.63,86.64,21783.0,77.9826,77.9826,77.9736,77.9826,21783.0
2020-05-19 15:20:00,86.64,86.64,86.63,86.64,19440.0,77.9826,77.9826,77.9736,77.9826,19440.0
2020-05-19 15:25:00,86.64,86.64,86.63,86.63,44414.0,77.9826,77.9826,77.9736,77.9736,44414.0
2020-05-19 15:30:00,86.64,86.64,86.63,86.64,24775.0,77.9826,77.9826,77.9736,77.9826,24775.0
2020-05-19 15:35:00,86.64,86.64,86.63,86.64,34712.0,77.9826,77.9826,77.9736,77.9826,34712.0
2020-05-19 15:40:00,86.64,86.65,86.63,86.65,103339.0,77.9826,77.9916,77.9736,77.9916,103339.0
2020-05-19 15:45:00,86.64,86.65,86.64,86.65,42079.0,77.9826,77.9916,77.9826,77.9916,42079.0
2020-05-19 15:50:00,86.64,86.65,86.64,86.65,108597.0,77.9826,77.9916,77.9826,77.9916,108597.0
2020-05-19 15:55:00,86.65,86.65,86.64,86.65,18042.0,77.9916,77.9916,77.9826,77.9916,18042.0
2020-05-20 09:30:00,86.63,86.65,86.63,86.65,96602.0,77.9736,77.9916,77.9736,77.9916,96602.0
2020-05-20 09:35:00,86.64,86.65,86.64,86.65,9274.0,77.9826,77.9916,77.9826,77.9916,9274.0
2020-05-20 09:40:00,86.64,86.65,86.63,86.64,13258.0,77.9826,77.9916,77.9736,77.9826,13258.0
2020-05-20 09:45:00,86.64,86.64,86.63,86.64,16480.0,77.9826,77.9826,77.9736,77.9826,16480.0
2020-05-20 09:50:00,86.63,86.64,86.63,86.64,33141.0,77.9736,77.9826,77.9736,77.9826,33141.0
2020-05-20 09:55:00,86.63,86.64,86.63,86.64,34887.0,77.9736,77.9826,77.9736,77.9826,34887.0
2020-05-20 10:00:00,86.63,86.64,86.63,86.64,10641.0,77.9736,77.9826,77.9736,77.9826,10641.0
2020-05-20 10:05:00,86.64,86.64,86.63,86.64,13019.0,77.9826,77.9826,77.9736,77.9826,13019.0
2020-05-20 10:10:00,86.63,86.64,86.63,86.63,6924.0,77.9736,77.9826,77.9736,77.9736,6924.0
2020-05-20 10:15:00,86.63,86.64,86.63,86.64,13115.0,77.9736,77.9826,77.9736,77.9826,13115.0
2020-05-20 10:20:00,86.64,86.64,86.63,86.64,13572.0,77.9826,77.9826,77.9736,77.9826,13572.0
2020-05-20 10:25:00,86.64,86.64,86.63,86.64,17467.0,77.9826,77.9826,77.9736,77.9826,17467.0
2020-05-20 10:30:00,86.64,86.64,86.63,86.63,30847.0,77.9826,77.9826,77.9736,77.9736,30847.0
2020-05-20 10:35:00,86.64,86.64,86.63,86.63,19562.0,77.9826,77.9826,77.9736,77.9736,19562.0
2020-05-20 10:40:00,86.63,86.64,86.63,86.64,12917.0,77.9736,77.9826,77.9736,77.9826,12917.0
2020-05-20 10:45:00,86.63,86.64,86.63,86.64,8806.0,77.9736,77.9826,77.9736,77.9826,8806.0
2020-05-20 10:50:00,86.64,86.64,86.63,86.64,9229.0,77.9826,77.9826,77.9736,77.9826,9229.0
2020-05-20 10:55:00,86.64,86.64,86.63,86.63,29060.0,77.9826,77.9826,77.9736,77.9736,29060.0
2020-05-20 11:00:00,86.63,86.64,86.63,86.64,11529.0,77.9736,77.9826,77.9736,77.9826,11529.0
2020-05-20 11:05:00,86.64,86.64,86.63,86.64,10170.0,77.9826,77.9826,77.9736,77.9826,10170.0
2020-05-20 11:10:00,86.63,86.64,86.63,86.64,45794.0,77.9736,77.9826,77.9736,77.9826,45794.0
2020-05-20 11:15:00,86.64,86.64,86.63,86.63,20342.0,77.9826,77.9826,77.9736,77.9736,20342.0
2020-05-20 11:20:00,86.64,86.64,86.63,86.63,13481.0,77.9826,77.9826,77.9736,77.9736,13481.0
2020-05-20 11:25:00,86.64,86.64,86.63,86.64,7718.0,77.9826,77.9826,77.9736,77.9826,7718.0
2020-05-20 11:30:00,86.64,86.64,86.63,86.64,9537.0,77.9826,77.9826,77.9736,77.9826,9537.0
2020-05-20 11:35:00,86.64,86.64,86.63,86.64,206151.0,77.9826,77.9826,77.9736,77.9826,206151.0
2020-05-20 11:40:00,86.64,86.64,86.63,86.64,97666.0,77.9826,77.9826,77.9736,77.9826,97666.0
2020-05-20 11:45:00,86.64,86.64,86.63,86.64,90722.0,77.9826,77.9826,77.9736,77.9826,90722.0
2020-05-20 11:50:00,86.64,86.64,86.63,86.64,8461.0,77.9826,77.9826,77.9736,77.9826,8461.0
2020-05-20 11:55:00,86.64,86.64,86.63,86.64,68364.0,77.9826,77.9826,77.9736,77.9826,68364.0
2020-05-20 12:00:00,86.64,86.64,86.63,86.64,13252.0,77.9826,77.9826,77.9736,77.9826,13252.0
2020-05-20 12:05:00,86.64,86.64,86.63,86.64,36229.0,77.9826,77.9826,77.9736,77.9826,36229.0
2020-05-20 12:10:00,86.64,86.64,86.63,86.64,5822.0,77.9826,77.9826,77.9736,77.9826,5822.0
2020-05-20 12:15:00,86.64,86.64,86.63,86.64,30748.0,77.9826,77.9826,77.9736,77.9826,30748.0
2020-05-20 12:20:00,86.64,86.64,86.63,86.64,8429.0,77.9826,77.9826,77.9736,77.9826,8429.0
2020-05-20 12:25:00,86.64,86.64,86.63,86.64,9214.0,77.9826,77.9826,77.9736,77.9826,9214.0
2020-05-20 12:30:00,86.63,86.64,86.63,86.64,6018.0,77.9736,77.9826,77.9736,77.9826,6018.0
2020-05-20 12:35:00,86.64,86.64,86.63,86.64,43618.0,77.9826,77.9826,77.9736,77.9826,43618.0
2020-05-20 12:40:00,86.63,86.64,86.63,86.64,15377.0,77.9736,77.9826,77.9736,77.9826,15377.0
2020-05-20 12:45:00,86.64,86.65,86.63,86.65,71036.0,77.9826,77.9916,77.9736,77.9916,71036.0
2020-05-20 12:50:00,86.65,86.65,86.64,86.65,14894.0,77.9916,77.9916,77.9826,77.9916,14894.0
2020-05-20 12:55:00,86.64,86.65,86.64,86.64,15554.0,77.9826,77.9916,77.9826,77.9826,15554.0
2020-05-20 13:00:00,86.65,86.65,86.64,86.65,9793.0,77.9916,77.9916,77.9826,77.9916,9793.0
2020-05-20 13:05:00,86.65,86.65,86.64,86.65,3261.0,77.9916,77.9916,77.9826,77.9916,3261.0
2020-05-20 13:10:00,86.64,86.65,86.64,86.65,8167.0,77.9826,77.9916,77.9826,77.9916,8167.0
2020-05-20 13:15:00,86.65,86.65,86.64,86.65,11827.0,77.9916,77.9916,77.9826,77.9916,11827.0
2020-05-20 13:20:00,86.64,86.65,86.64,86.65,42312.0,77.9826,77.9916,77.9826,77.9916,42312.0
2020-05-20 13:25:00,86.65,86.65,86.64,86.65,1597.0,77.9916,77.9916,77.9826,77.9916,1597.0
2020-05-20 13:30:00,86.65,86.66,86.64,86.66,23294.0,77.9916,78.0006,77.9826,78.0006,23294.0
2020-05-20 13:35:00,86.66,86.66,86.65,86.66,6984.0,78.0006,78.0006,77.9916,78.0006,6984.0
2020-05-20 13:40:00,86.65,86.66,86.65,86.65,28227.0,77.9916,78.0006,77.9916,77.9916,28227.0
2020-05-20 13:45:00,86.65,86.66,86.65,86.65,8756.0,77.9916,78.0006,77.9916,77.9916,8756.0
2020-05-20 13:50:00,86.65,86.66,86.65,86.66,27883.0,77.9916,78.0006,77.9916,78.0006,27883.0
2020-05-20 13:55:00,86.65,86.66,86.65,86.65,30456.0,77.9916,78.0006,77.9916,77.9916,30456.0
2020-05-20 14:00:00,86.65,86.66,86.65,86.66,42259.0,77.9916,78.0006,77.9916,78.0006,42259.0
2020-05-20 14:05:00,86.66,86.66,86.65,86.66,15607.0,78.0006,78.0006,77.9916,78.0006,15607.0
2020-05-20 14:10:00,86.66,86.66,86.65,86.66,10063.0,78.0006,78.0006,77.9916,78.0006,10063.0
2020-05-20 14:15:00,86.66,86.67,86.65,86.67,61021.0,78.0006,78.0096,77.9916,78.0096,61021.0
2020-05-20 14:20:00,86.66,86.67,86.66,86.67,9259.0,78.0006,78.0096,78.0006,78.0096,9259.0
2020-05-20 14:25:00,86.67,86.67,86.66,86.66,15275.0,78.0096,78.0096,78.0006,78.0006,15275.0
2020-05-20 14:30:00,86.67,86.67,86.66,86.66,38591.0,78.0096,78.0096,78.0006,78.0006,38591.0
2020-05-20 14:35:00,86.67,86.67,86.66,86.66,13057.0,78.0096,78.0096,78.0006,78.0006,13057.0
2020-05-20 14:40:00,86.66,86.67,86.65,86.66,328146.0,78.0006,78.0096,77.9916,78.0006,328146.0
2020-05-20 14:45:00,86.66,86.66,86.65,86.65,20969.0,78.0006,78.0006,77.9916,77.9916,20969.0
2020-05-20 14:50:00,86.65,86.66,86.65,86.65,36695.0,77.9916,78.0006,77.9916,77.9916,36695.0
2020-05-20 14:55:00,86.65,86.66,86.65,86.66,12724.0,77.9916,78.0006,77.9916,78.0006,12724.0
2020-05-20 15:00:00,86.66,86.66,86.65,86.65,18706.0,78.0006,78.0006,77.9916,77.9916,18706.0
2020-05-20 15:05:00,86.65,86.66,86.65,86.65,55879.0,77.9916,78.0006,77.9916,77.9916,55879.0
2020-05-20 15:10:00,86.65,86.66,86.64,86.65,17650.0,77.9916,78.0006,77.9826,77.9916,17650.0
2020-05-20 15:15:00,86.65,86.65,86.64,86.65,36580.0,77.9916,77.9916,77.9826,77.9916,36580.0
2020-05-20 15:20:00,86.65,86.65,86.64,86.65,777084.0,77.9916,77.9916,77.9826,77.9916,777084.0
2020-05-20 15:25:00,86.65,86.65,86.64,86.65,16531.0,77.9916,77.9916,77.9826,77.9916,16531.0
2020-05-20 15:30:00,86.65,86.66,86.64,86.65,73214.0,77.9916,78.0006,77.9826,77.9916,73214.0
2020-05-20 15:35:00,86.65,86.66,86.64,86.65,19839.0,77.9916,78.0006,77.9826,77.9916,19839.0
2020-05-20 15:40:00,86.65,86.65,86.64,86.65,45606.0,77.9916,77.9916,77.9826,77.9916,45606.0
2020-05-20 15:45:00,86.65,86.65,86.64,86.65,44963.0,77.9916,77.9916,77.9826,77.9916,44963.0
2020-05-20 15:50:00,86.65,86.65,86.64,86.65,72354.0,77.9916,77.9916,77.9826,77.9916,72354.0
2020-05-20 15:55:00,86.65,86.65,86.64,86.64,52663.0,77.9916,77.9916,77.9826,77.9826,52663.0
2020-05-21 09:30:00,86.65,86.65,86.63,86.65,113171.0,77.9916,77.9916,77.9736,77.9916,113171.0
2020-05-21 09:35:00,86.65,86.65,86.64,86.64,55800.0,77.9916,77.9916,77.9826,77.9826,55800.0
2020-05-21 09:40:00,86.65,86.65,86.64,86.64,62806.0,77.9916,77.9916,77.9826,77.9826,62806.0
2020-05-21 09:45:00,86.65,86.65,86.64,86.65,81639.0,77.9916,77.9916,77.9826,77.9916,81639.0
2020-05-21 09:50:00,86.64,86.65,86.64,86.65,82263.0,77.9826,77.9916,77.9826,77.9916,82263.0
2020-05-21 09:55:00,86.65,86.65,86.64,86.64,12863.0,77.9916,77.9916,77.9826,77.9826,12863.0
2020-05-21 10:00:00,86.64,86.65,86.64,86.65,7883.0,77.9826,77.9916,77.9826,77.9916,7883.0
2020-05-21 10:05:00,86.65,86.65,86.64,86.65,11479.0,77.9916,77.9916,77.9826,77.9916,11479.0
2020-05-21 10:10:00,86.65,86.65,86.64,86.65,8511.0,77.9916,77.9916,77.9826,77.9916,8511.0
2020-05-21 10:15:00,86.65,86.65,86.64,86.65,17049.0,77.9916,77.9916,77.9826,77.9916,17049.0
2020-05-21 10:20:00,86.65,86.65,86.64,86.65,9407.0,77.9916,77.9916,77.9826,77.9916,9407.0
2020-05-21 10:25:00,86.65,86.65,86.64,86.65,195297.0,77.9916,77.9916,77.9826,77.9916,195297.0
2020-05-21 10:30:00,86.65,86.65,86.64,86.65,75527.0,77.9916,77.9916,77.9826,77.9916,75527.0
2020-05-21 10:35:00,86.65,86.65,86.64,86.65,145468.0,77.9916,77.9916,77.9826,77.9916,145468.0
2020-05-21 10:40:00,86.66,86.66,86.65,86.65,7502.0,78.0006,78.0006,77.9916,77.9916,7502.0
2020-05-21 10:45:00,86.65,86.66,86.65,86.65,17131.0,77.9916,78.0006,77.9916,77.9916,17131.0
2020-05-21 10:50:00,86.65,86.66,86.65,86.66,38167.0,77.9916,78.0006,77.9916,78.0006,38167.0
2020-05-21 10:55:00,86.66,86.66,86.65,86.66,16402.0,78.0006,78.0006,77.9916,78.0006,16402.0
2020-05-21 11:00:00,86.65,86.66,86.65,86.66,22978.0,77.9916,78.0006,77.9916,78.0006,22978.0
2020-05-21 11:05:00,86.66,86.66,86.65,86.66,55708.0,78.0006,78.0006,77.9916,78.0006,55708.0
2020-05-21 11:10:00,86.66,86.66,86.65,86.66,15467.0,78.0006,78.0006,77.9916,78.0006,15467.0
2020-05-21 11:15:00,86.66,86.66,86.65,86.66,12559.0,78.0006,78.0006,77.9916,78.0006,12559.0
2020-05-21 11:20:00,86.66,86.66,86.65,86.66,46267.0,78.0006,78.0006,77.9916,78.0006,46267.0
2020-05-21 11:25:00,86.66,86.66,86.64,86.65,119823.0,78.0006,78.0006,77.9826,77.9916,119823.0
2020-05-21 11:30:00,86.65,86.65,86.64,86.65,34753.0,77.9916,77.9916,77.9826,77.9916,34753.0
2020-05-21 11:35:00,86.64,86.65,86.64,86.65,15529.0,77.9826,77.9916,77.9826,77.9916,15529.0
2020-05-21 11:40:00,86.65,86.65,86.64,86.64,30607.0,77.9916,77.9916,77.9826,77.9826,30607.0
2020-05-21 11:45:00,86.65,86.65,86.64,86.65,79928.0,77.9916,77.9916,77.9826,77.9916,79928.0
2020-05-21 11:50:00,86.65,86.65,86.64,86.65,11434.0,77.9916,77.9916,77.9826,77.9916,11434.0
2020-05-21 11:55:00,86.65,86.65,86.64,86.65,18606.0,77.9916,77.9916,77.9826,77.9916,18606.0
2020-05-21 12:00:00,86.65,86.65,86.64,86.65,36728.0,77.9916,77.9916,77.9826,77.9916,36728.0
2020-05-21 12:05:00,86.64,86.65,86.64,86.65,22276.0,77.9826,77.9916,77.9826,77.9916,22276.0
2020-05-21 12:10:00,86.65,86.65,86.64,86.65,33602.0,77.9916,77.9916,77.9826,77.9916,33602.0
2020-05-21 12:15:00,86.65,86.65,86.64,86.65,9754.0,77.9916,77.9916,77.9826,77.9916,9754.0
2020-05-21 12:20:00,86.65,86.65,86.64,86.64,51084.0,77.9916,77.9916,77.9826,77.9826,51084.0
2020-05-21 12:25:00,86.65,86.65,86.64,86.65,28561.0,77.9916,77.9916,77.9826,77.9916,28561.0
2020-05-21 12:30:00,86.64,86.65,86.64,86.65,3824.0,77.9826,77.9916,77.9826,77.9916,3824.0
2020-05-21 12:35:00,86.65,86.65,86.64,86.65,14492.0,77.9916,77.9916,77.9826,77.9916,14492.0
2020-05-21 12:40:00,86.65,86.65,86.64,86.65,55273.0,77.9916,77.9916,77.9826,77.9916,55273.0
2020-05-21 12:45:00,86.65,86.65,86.64,86.65,6989.0,77.9916,77.9916,77.9826,77.9916,6989.0
2020-05-21 12:50:00,86.65,86.65,86.64,86.65,41513.0,77.9916,77.9916,77.9826,77.9916,41513.0
2020-05-21 12:55:00,86.65,86.65,86.64,86.65,14320.0,77.9916,77.9916,77.9826,77.9916,14320.0
2020-05-21 13:00:00,86.65,86.65,86.64,86.65,10740.0,77.9916,77.9916,77.9826,77.9916,10740.0
2020-05-21 13:05:00,86.65,86.65,86.64,86.65,13970.0,77.9916,77.9916,77.9826,77.9916,13970.0
2020-05-21 13:10:00,86.65,86.65,86.64,86.65,11150.0,77.9916,77.9916,77.9826,77.9916,11150.0
2020-05-21 13:15:00,86.65,86.65,86.64,86.65,12091.0,77.9916,77.9916,77.9826,77.9916,12091.0
2020-05-21 13:20:00,86.65,86.65,86.64,86.65,19462.0,77.9916,77.9916,77.9826,77.9916,19462.0
2020-05-21 13:25:00,86.65,86.65,86.64,86.65,43428.0,77.9916,77.9916,77.9826,77.9916,43428.0
2020-05-21 13:30:00,86.65,86.65,86.64,86.65,51031.0,77.9916,77.9916,77.9826,77.9916,51031.0
2020-05-21 13:35:00,86.65,86.65,86.64,86.64,18234.0,77.9916,77.9916,77.9826,77.9826,18234.0
2020-05-21 13:40:00,86.65,86.65,86.64,86.65,7030.0,77.9916,77.9916,77.9826,77.9916,7030.0
2020-05-21 13:45:00,86.65,86.65,86.64,86.65,15304.0,77.9916,77.9916,77.9826,77.9916,15304.0
2020-05-21 13:50:00,86.65,86.65,86.64,86.65,12406.0,77.9916,77.9916,77.9826,77.9916,12406.0
2020-05-21 13:55:00,86.65,86.65,86.64,86.65,20524.0,77.9916,77.9916,77.9826,77.9916,20524.0
2020-05-21 14:00:00,86.65,86.65,86.64,86.64,33086.0,77.9916,77.9916,77.9826,77.9826,33086.0
2020-05-21 14:05:00,86.64,86.66,86.64,86.66,70782.0,77.9826,78.0006,77.9826,78.0006,70782.0
2020-05-21 14:10:00,86.66,86.66,86.65,86.66,48536.0,78.0006,78.0006,77.9916,78.0006,48536.0
2020-05-21 14:15:00,86.66,86.66,86.65,86.66,37225.0,78.0006,78.0006,77.9916,78.0006,37225.0
2020-05-21 14:20:00,86.65,86.66,86.65,86.66,23081.0,77.9916,78.0006,77.9916,78.0006,23081.0
2020-05-21 14:25:00,86.66,86.66,86.64,86.65,121305.0,78.0006,78.0006,77.9826,77.9916,121305.0
2020-05-21 14:30:00,86.65,86.65,86.64,86.65,11019.0,77.9916,77.9916,77.9826,77.9916,11019.0
2020-05-21 14:35:00,86.65,86.65,86.64,86.64,15523.0,77.9916,77.9916,77.9826,77.9826,15523.0
2020-05-21 14:40:00,86.65,86.65,86.64,86.64,17014.0,77.9916,77.9916,77.9826,77.9826,17014.0
2020-05-21 14:45:00,86.65,86.65,86.64,86.65,18050.0,77.9916,77.9916,77.9826,77.9916,18050.0
2020-05-21 14:50:00,86.65,86.65,86.64,86.65,37541.0,77.9916,77.9916,77.9826,77.9916,37541.0
2020-05-21 14:55:00,86.64,86.66,86.64,86.66,111058.0,77.9826,78.0006,77.9826,78.0006,111058.0
2020-05-21 15:00:00,86.65,86.66,86.65,86.66,89415.0,77.9916,78.0006,77.9916,78.0006,89415.0
2020-05-21 15:05:00,86.65,86.66,86.64,86.64,82208.0,77.9916,78.0006,77.9826,77.9826,82208.0
2020-05-21 15:10:00,86.64,86.65,86.64,86.64,51567.0,77.9826,77.9916,77.9826,77.9826,51567.0
2020-05-21 15:15:00,86.65,86.65,86.64,86.65,49499.0,77.9916,77.9916,77.9826,77.9916,49499.0
2020-05-21 15:20:00,86.65,86.65,86.64,86.65,32773.0,77.9916,77.9916,77.9826,77.9916,32773.0
2020-05-21 15:25:00,86.65,86.65,86.64,86.65,16552.0,77.9916,77.9916,77.9826,77.9916,16552.0
2020-05-21 15:30:00,86.65,86.66,86.64,86.66,29825.0,77.9916,78.0006,77.9826,78.0006,29825.0
2020-05-21 15:35:00,86.66,86.66,86.65,86.66,15671.0,78.0006,78.0006,77.9916,78.0006,15671.0
2020-05-21 15:40:00,86.66,86.66,86.65,86.66,22833.0,78.0006,78.0006,77.9916,78.0006,22833.0
2020-05-21 15:45:00,86.66,86.66,86.65,86.66,46892.0,78.0006,78.0006,77.9916,78.0006,46892.0
2020-05-21 15:50:00,86.66,86.66,86.65,86.65,29302.0,78.0006,78.0006,77.9916,77.9916,29302.0
2020-05-21 15:55:00,86.66,86.66,86.64,86.65,42100.0,78.0006,78.0006,77.9826,77.9916,42100.0
2020-05-22 09:30:00,86.66,86.67,86.65,86.67,75618.0,78.0006,78.0096,77.9916,78.0096,75618.0
2020-05-22 09:35:00,86.66,86.67,86.66,86.67,9924.0,78.0006,78.0096,78.0006,78.0096,9924.0
2020-05-22 09:40:00,86.67,86.67,86.66,86.67,11609.0,78.0096,78.0096,78.0006,78.0096,11609.0
2020-05-22 09:45:00,86.66,86.67,86.65,86.66,25354.0,78.0006,78.0096,77.9916,78.0006,25354.0
2020-05-22 09:50:00,86.65,86.67,86.65,86.67,48986.0,77.9916,78.0096,77.9916,78.0096,48986.0
2020-05-22 09:55:00,86.66,86.67,86.66,86.66,5570.0,78.0006,78.0096,78.0006,78.0006,5570.0
2020-05-22 10:00:00,86.66,86.67,86.66,86.67,42529.0,78.0006,78.0096,78.0006,78.0096,42529.0
2020-05-22 10:05:00,86.67,86.67,86.66,86.67,52429.0,78.0096,78.0096,78.0006,78.0096,52429.0
2020-05-22 10:10:00,86.67,86.67,86.66,86.67,34862.0,78.0096,78.0096,78.0006,78.0096,34862.0
2020-05-22 10:15:00,86.66,86.67,86.66,86.67,9622.0,78.0006,78.0096,78.0006,78.0096,9622.0
2020-05-22 10:20:00,86.67,86.67,86.66,86.67,12121.0,78.0096,78.0096,78.0006,78.0096,12121.0
2020-05-22 10:25:00,86.66,86.67,86.66,86.67,22303.0,78.0006,78.0096,78.0006,78.0096,22303.0
2020-05-22 10:30:00,86.66,86.67,86.66,86.67,62773.0,78.0006,78.0096,78.0006,78.0096,62773.0
2020-05-22 10:35:00,86.67,86.67,86.66,86.66,10203.0,78.0096,78.0096,78.0006,78.0006,10203.0
2020-05-22 10:40:00,86.66,86.67,86.66,86.67,5761.0,78.0006,78.0096,78.0006,78.0096,5761.0
2020-05-22 10:45:00,86.67,86.67,86.66,86.67,2257.0,78.0096,78.0096,78.0006,78.0096,2257.0
2020-05-22 10:50:00,86.66,86.67,86.66,86.66,1610.0,78.0006,78.0096,78.0006,78.0006,1610.0
2020-05-22 10:55:00,86.67,86.67,86.66,86.67,8732.0,78.0096,78.0096,78.0006,78.0096,8732.0
2020-05-22 11:00:00,86.67,86.67,86.66,86.66,6010.0,78.0096,78.0096,78.0006,78.0006,6010.0
2020-05-22 11:05:00,86.66,86.67,86.66,86.67,9798.0,78.0006,78.0096,78.0006,78.0096,9798.0
2020-05-22 11:10:00,86.66,86.67,86.66,86.67,20518.0,78.0006,78.0096,78.0006,78.0096,20518.0
2020-05-22 11:15:00,86.66,86.67,86.66,86.66,30345.0,78.0006,78.0096,78.0006,78.0006,30345.0
2020-05-22 11:20:00,86.66,86.67,86.66,86.67,3754.0,78.0006,78.0096,78.0006,78.0096,3754.0
2020-05-22 11:25:00,86.66,86.67,86.66,86.67,34318.0,78.0006,78.0096,78.0006,78.0096,34318.0
2020-05-22 11:30:00,86.67,86.67,86.66,86.66,9051.0,78.0096,78.0096,78.0006,78.0006,9051.0
2020-05-22 11:35:00,86.67,86.67,86.66,86.67,91435.0,78.0096,78.0096,78.0006,78.0096,91435.0
2020-05-22 11:40:00,86.66,86.67,86.66,86.66,22721.0,78.0006,78.0096,78.0006,78.0006,22721.0
2020-05-22 11:45:00,86.67,86.67,86.66,86.67,5070.0,78.0096,78.0096,78.0006,78.0096,5070.0
2020-05-22 11:50:00,86.66,86.67,86.66,86.67,9675.0,78.0006,78.0096,78.0006,78.0096,9675.0
2020-05-22 11:55:00,86.66,86.67,86.66,86.67,14402.0,78.0006,78.0096,78.0006,78.0096,14402.0
2020-05-22 12:00:00,86.67,86.67,86.66,86.67,3035.0,78.0096,78.0096,78.0006,78.0096,3035.0
2020-05-22 12:05:00,86.67,86.67,86.66,86.67,66634.0,78.0096,78.0096,78.0006,78.0096,66634.0
2020-05-22 12:10:00,86.66,86.67,86.66,86.66,11448.0,78.0006,78.0096,78.0006,78.0006,11448.0
2020-05-22 12:15:00,86.66,86.67,86.66,86.66,5268.0,78.0006,78.0096,78.0006,78.0006,5268.0
2020-05-22 12:20:00,86.66,86.67,86.66,86.67,16502.0,78.0006,78.0096,78.0006,78.0096,16502.0
2020-05-22 12:25:00,86.66,86.67,86.66,86.67,10657.0,78.0006,78.0096,78.0006,78.0096,10657.0
2020-05-22 12:30:00,86.67,86.67,86.66,86.66,2185.0,78.0096,78.0096,78.0006,78.0006,2185.0
2020-05-22 12:35:00,86.67,86.67,86.66,86.66,5248.0,78.0096,78.0096,78.0006,78.0006,5248.0
2020-05-22 12:40:00,86.67,86.67,86.66,86.67,5606.0,78.0096,78.0096,78.0006,78.0096,5606.0
2020-05-22 12:45:00,86.67,86.67,86.66,86.66,10985.0,78.0096,78.0096,78.0006,78.0006,10985.0
2020-05-22 12:50:00,86.66,86.67,86.66,86.66,6407.0,78.0006,78.0096,78.0006,78.0006,6407.0
2020-05-22 12:55:00,86.67,86.67,86.66,86.67,8328.0,78.0096,78.0096,78.0006,78.0096,8328.0
2020-05-22 13:00:00,86.67,86.67,86.66,86.66,7897.0,78.0096,78.0096,78.0006,78.0006,7897.0
2020-05-22 13:05:00,86.67,86.67,86.66,86.67,29367.0,78.0096,78.0096,78.0006,78.0096,29367.0
2020-05-22 13:10:00,86.67,86.67,86.66,86.67,13183.0,78.0096,78.0096,78.0006,78.0096,13183.0
2020-05-22 13:15:00,86.67,86.67,86.66,86.67,12771.0,78.0096,78.0096,78.0006,78.0096,12771.0
2020-05-22 13:20:00,86.66,86.67,86.65,86.66,75500.0,78.0006,78.0096,77.9916,78.0006,75500.0
2020-05-22 13:25:00,86.66,86.66,86.65,86.65,17518.0,78.0006,78.0006,77.9916,77.9916,17518.0
2020-05-22 13:30:00,86.66,86.66,86.65,86.66,10579.0,78.0006,78.0006,77.9916,78.0006,10579.0
2020-05-22 13:35:00,86.65,86.66,86.65,86.66,7087.0,77.9916,78.0006,77.9916,78.0006,7087.0
2020-05-22 13:40:00,86.66,86.66,86.65,86.65,94586.0,78.0006,78.0006,77.9916,77.9916,94586.0
2020-05-22 13:45:00,86.66,86.66,86.65,86.66,139086.0,78.0006,78.0006,77.9916,78.0006,139086.0
2020-05-22 13:50:00,86.66,86.66,86.64,86.65,99497.0,78.0006,78.0006,77.9826,77.9916,99497.0
2020-05-22 13:55:00,86.64,86.65,86.64,86.64,66357.0,77.9826,77.9916,77.9826,77.9826,66357.0
2020-05-22 14:00:00,86.64,86.65,86.64,86.65,60140.0,77.9826,77.9916,77.9826,77.9916,60140.0
2020-05-22 14:05:00,86.64,86.65,86.64,86.65,16953.0,77.9826,77.9916,77.9826,77.9916,16953.0
2020-05-22 14:10:00,86.65,86.65,86.64,86.65,15079.0,77.9916,77.9916,77.9826,77.9916,15079.0
2020-05-22 14:15:00,86.64,86.65,86.64,86.65,22676.0,77.9826,77.9916,77.9826,77.9916,22676.0
2020-05-22 14:20:00,86.65,86.65,86.64,86.65,9245.0,77.9916,77.9916,77.9826,77.9916,9245.0
2020-05-22 14:25:00,86.64,86.65,86.64,86.64,3740.0,77.9826,77.9916,77.9826,77.9826,3740.0
2020-05-22 14:30:00,86.65,86.65,86.64,86.64,6612.0,77.9916,77.9916,77.9826,77.9826,6612.0
2020-05-22 14:35:00,86.65,86.65,86.64,86.65,10922.0,77.9916,77.9916,77.9826,77.9916,10922.0
2020-05-22 14:40:00,86.64,86.65,86.64,86.65,36851.0,77.9826,77.9916,77.9826,77.9916,36851.0
2020-05-22 14:45:00,86.65,86.65,86.64,86.64,23239.0,77.9916,77.9916,77.9826,77.9826,23239.0
2020-05-22 14:50:00,86.64,86.65,86.64,86.64,5745.0,77.9826,77.9916,77.9826,77.9826,5745.0
2020-05-22 14:55:00,86.65,86.65,86.64,86.65,4331.0,77.9916,77.9916,77.9826,77.9916,4331.0
2020-05-22 15:00:00,86.65,86.65,86.64,86.65,14430.0,77.9916,77.9916,77.9826,77.9916,14430.0
2020-05-22 15:05:00,86.65,86.65,86.64,86.65,9331.0,77.9916,77.9916,77.9826,77.9916,9331.0
2020-05-22 15:10:00,86.65,86.66,86.64,86.65,72989.0,77.9916,78.0006,77.9826,77.9916,72989.0
2020-05-22 15:15:00,86.66,86.66,86.65,86.66,44759.0,78.0006,78.0006,77.9916,78.0006,44759.0
2020-05-22 15:20:00,86.65,86.66,86.65,86.65,5904.0,77.9916,78.0006,77.9916,77.9916,5904.0
2020-05-22 15:25:00,86.65,86.66,86.65,86.66,12765.0,77.9916,78.0006,77.9916,78.0006,12765.0
2020-05-22 15:30:00,86.65,86.66,86.65,86.65,25091.0,77.9916,78.0006,77.9916,77.9916,25091.0
2020-05-22 15:35:00,86.65,86.66,86.64,86.65,118770.0,77.9916,78.0006,77.9826,77.9916,118770.0
2020-05-22 15:40:00,86.65,86.65,86.64,86.64,113894.0,77.9916,77.9916,77.9826,77.9826,113894.0
2020-05-22 15:45:00,86.64,86.65,86.64,86.64,184734.0,77.9826,77.9916,77.9826,77.9826,184734.0
2020-05-22 15:50:00,86.64,86.65,86.64,86.64,13467.0,77.9826,77.9916,77.9826,77.9826,13467.0
2020-05-22 15:55:00,86.65,86.65,86.64,86.65,27954.0,77.9916,77.9916,77.9826,77.9916,27954.0
2020-05-26 09:30:00,86.63,86.63,86.62,86.62,79602.0,77.9736,77.9736,77.9646,77.9646,79602.0
2020-05-26 09:35:00,86.63,86.63,86.62,86.62,31530.0,77.9736,77.9736,77.9646,77.9646,31530.0
2020-05-26 09:40:00,86.62,86.63,86.62,86.63,5109.0,77.9646,77.9736,77.9646,77.9736,5109.0
2020-05-26 09:45:00,86.63,86.63,86.62,86.62,29428.0,77.9736,77.9736,77.9646,77.9646,29428.0
2020-05-26 09:50:00,86.62,86.63,86.62,86.63,26354.0,77.9646,77.9736,77.9646,77.9736,26354.0
2020-05-26 09:55:00,86.63,86.63,86.62,86.62,23273.0,77.9736,77.9736,77.9646,77.9646,23273.0
2020-05-26 10:00:00,86.63,86.63,86.62,86.63,11286.0,77.9736,77.9736,77.9646,77.9736,11286.0
2020-05-26 10:05:00,86.62,86.64,86.62,86.64,97269.0,77.9646,77.9826,77.9646,77.9826,97269.0
2020-05-26 10:10:00,86.63,86.64,86.63,86.63,32887.0,77.9736,77.9826,77.9736,77.9736,32887.0
2020-05-26 10:15:00,86.63,86.64,86.62,86.62,19638.0,77.9736,77.9826,77.9646,77.9646,19638.0
2020-05-26 10:20:00,86.63,86.64,86.62,86.63,24068.0,77.9736,77.9826,77.9646,77.9736,24068.0
2020-05-26 10:25:00,86.63,86.64,86.63,86.64,34855.0,77.9736,77.9826,77.9736,77.9826,34855.0
2020-05-26 10:30:00,86.64,86.64,86.62,86.63,8867.0,77.9826,77.9826,77.9646,77.9736,8867.0
2020-05-26 10:35:00,86.63,86.63,86.62,86.63,11875.0,77.9736,77.9736,77.9646,77.9736,11875.0
2020-05-26 10:40:00,86.62,86.63,86.62,86.63,26988.0,77.9646,77.9736,77.9646,77.9736,26988.0
2020-05-26 10:45:00,86.63,86.63,86.62,86.63,15087.0,77.9736,77.9736,77.9646,77.9736,15087.0
2020-05-26 10:50:00,86.63,86.63,86.62,86.63,17166.0,77.9736,77.9736,77.9646,77.9736,17166.0
2020-05-26 10:55:00,86.63,86.63,86.62,86.62,37564.0,77.9736,77.9736,77.9646,77.9646,37564.0
2020-05-26 11:00:00,86.63,86.63,86.62,86.62,13528.0,77.9736,77.9736,77.9646,77.9646,13528.0
2020-05-26 11:05:00,86.63,86.63,86.62,86.63,27974.0,77.9736,77.9736,77.9646,77.9736,27974.0
2020-05-26 11:10:00,86.63,86.63,86.62,86.63,18543.0,77.9736,77.9736,77.9646,77.9736,18543.0
2020-05-26 11:15:00,86.62,86.64,86.62,86.64,1318364.0,77.9646,77.9826,77.9646,77.9826,1318364.0
2020-05-26 11:20:00,86.64,86.64,86.63,86.64,5423.0,77.9826,77.9826,77.9736,77.9826,5423.0
2020-05-26 11:25:00,86.64,86.64,86.63,86.63,5671.0,77.9826,77.9826,77.9736,77.9736,5671.0
2020-05-26 11:30:00,86.63,86.64,86.63,86.63,10300.0,77.9736,77.9826,77.9736,77.9736,10300.0
2020-05-26 11:35:00,86.63,86.64,86.63,86.63,6286.0,77.9736,77.9826,77.9736,77.9736,6286.0
2020-05-26 11:40:00,86.63,86.64,86.63,86.64,18494.0,77.9736,77.9826,77.9736,77.9826,18494.0
2020-05-26 11:45:00,86.63,86.64,86.63,86.63,42871.0,77.9736,77.9826,77.9736,77.9736,42871.0
2020-05-26 11:50:00,86.64,86.64,86.63,86.64,18298.0,77.9826,77.9826,77.9736,77.9826,18298.0
2020-05-26 11:55:00,86.64,86.64,86.63,86.64,8073.0,77.9826,77.9826,77.9736,77.9826,8073.0
2020-05-26 12:00:00,86.63,86.64,86.63,86.63,23622.0,77.9736,77.9826,77.9736,77.9736,23622.0
2020-05-26 12:05:00,86.64,86.64,86.63,86.63,5335.0,77.9826,77.9826,77.9736,77.9736,5335.0
2020-05-26 12:10:00,86.64,86.64,86.63,86.63,6316.0,77.9826,77.9826,77.9736,77.9736,6316.0
2020-05-26 12:15:00,86.63,86.64,86.63,86.64,6549.0,77.9736,77.9826,77.9736,77.9826,6549.0
2020-05-26 12:20:00,86.64,86.64,86.63,86.64,14816.0,77.9826,77.9826,77.9736,77.9826,14816.0
2020-05-26 12:25:00,86.64,86.64,86.63,86.64,8170.0,77.9826,77.9826,77.9736,77.9826,8170.0
2020-05-26 12:30:00,86.64,86.64,86.63,86.64,31176.0,77.9826,77.9826,77.9736,77.9826,31176.0
2020-05-26 12:35:00,86.64,86.64,86.63,86.63,11536.0,77.9826,77.9826,77.9736,77.9736,11536.0
2020-05-26 12:40:00,86.63,86.64,86.63,86.63,7795.0,77.9736,77.9826,77.9736,77.9736,7795.0
2020-05-26 12:45:00,86.63,86.64,86.63,86.64,42540.0,77.9736,77.9826,77.9736,77.9826,42540.0
2020-05-26 12:50:00,86.63,86.64,86.63,86.63,15689.0,77.9736,77.9826,77.9736,77.9736,15689.0
2020-05-26 12:55:00,86.64,86.64,86.63,86.64,9398.0,77.9826,77.9826,77.9736,77.9826,9398.0
2020-05-26 13:00:00,86.64,86.64,86.63,86.63,3623.0,77.9826,77.9826,77.9736,77.9736,3623.0
2020-05-26 13:05:00,86.63,86.64,86.63,86.63,4783.0,77.9736,77.9826,77.9736,77.9736,4783.0
2020-05-26 13:10:00,86.63,86.64,86.63,86.63,7958.0,77.9736,77.9826,77.9736,77.9736,7958.0
2020-05-26 13:15:00,86.63,86.64,86.63,86.64,21268.0,77.9736,77.9826,77.9736,77.9826,21268.0
2020-05-26 13:20:00,86.64,86.64,86.63,86.63,20527.0,77.9826,77.9826,77.9736,77.9736,20527.0
2020-05-26 13:25:00,86.63,86.64,86.63,86.63,9111.0,77.9736,77.9826,77.9736,77.9736,9111.0
2020-05-26 13:30:00,86.63,86.64,86.63,86.63,22560.0,77.9736,77.9826,77.9736,77.9736,22560.0
2020-05-26 13:35:00,86.64,86.64,86.63,86.63,17532.0,77.9826,77.9826,77.9736,77.9736,17532.0
2020-05-26 13:40:00,86.63,86.64,86.63,86.63,4444.0,77.9736,77.9826,77.9736,77.9736,4444.0
2020-05-26 13:45:00,86.63,86.64,86.63,86.63,6837.0,77.9736,77.9826,77.9736,77.9736,6837.0
2020-05-26 13:50:00,86.63,86.64,86.63,86.63,14392.0,77.9736,77.9826,77.9736,77.9736,14392.0
2020-05-26 13:55:00,86.63,86.64,86.63,86.63,10110.0,77.9736,77.9826,77.9736,77.9736,10110.0
2020-05-26 14:00:00,86.64,86.64,86.62,86.62,124450.0,77.9826,77.9826,77.9646,77.9646,124450.0
2020-05-26 14:05:00,86.63,86.63,86.62,86.62,12231.0,77.9736,77.9736,77.9646,77.9646,12231.0
2020-05-26 14:10:00,86.62,86.63,86.62,86.63,76861.0,77.9646,77.9736,77.9646,77.9736,76861.0
2020-05-26 14:15:00,86.62,86.63,86.62,86.63,6704.0,77.9646,77.9736,77.9646,77.9736,6704.0
2020-05-26 14:20:00,86.63,86.63,86.62,86.62,167087.0,77.9736,77.9736,77.9646,77.9646,167087.0
2020-05-26 14:25:00,86.62,86.63,86.62,86.62,62757.0,77.9646,77.9736,77.9646,77.9646,62757.0
2020-05-26 14:30:00,86.63,86.63,86.62,86.63,152803.0,77.9736,77.9736,77.9646,77.9736,152803.0
2020-05-26 14:35:00,86.62,86.63,86.62,86.63,41569.0,77.9646,77.9736,77.9646,77.9736,41569.0
2020-05-26 14:40:00,86.63,86.63,86.62,86.63,10519.0,77.9736,77.9736,77.9646,77.9736,10519.0
2020-05-26 14:45:00,86.63,86.63,86.62,86.63,63385.0,77.9736,77.9736,77.9646,77.9736,63385.0
2020-05-26 14:50:00,86.63,86.63,86.62,86.63,35719.0,77.9736,77.9736,77.9646,77.9736,35719.0
2020-05-26 14:55:00,86.63,86.63,86.62,86.63,10759.0,77.9736,77.9736,77.9646,77.9736,10759.0
2020-05-26 15:00:00,86.62,86.63,86.62,86.63,159362.0,77.9646,77.9736,77.9646,77.9736,159362.0
2020-05-26 15:05:00,86.62,86.64,86.62,86.64,25620.0,77.9646,77.9826,77.9646,77.9826,25620.0
2020-05-26 15:10:00,86.64,86.64,86.63,86.63,65405.0,77.9826,77.9826,77.9736,77.9736,65405.0
2020-05-26 15:15:00,86.64,86.64,86.63,86.64,39855.0,77.9826,77.9826,77.9736,77.9826,39855.0
2020-05-26 15:20:00,86.64,86.64,86.63,86.64,64274.0,77.9826,77.9826,77.9736,77.9826,64274.0
2020-05-26 15:25:00,86.63,86.64,86.63,86.64,46498.0,77.9736,77.9826,77.9736,77.9826,46498.0
2020-05-26 15:30:00,86.64,86.64,86.63,86.64,33863.0,77.9826,77.9826,77.9736,77.9826,33863.0
2020-05-26 15:35:00,86.64,86.64,86.63,86.64,33907.0,77.9826,77.9826,77.9736,77.9826,33907.0
2020-05-26 15:40:00,86.64,86.64,86.63,86.64,27683.0,77.9826,77.9826,77.9736,77.9826,27683.0
2020-05-26 15:45:00,86.64,86.64,86.63,86.64,29744.0,77.9826,77.9826,77.9736,77.9826,29744.0
2020-05-26 15:50:00,86.64,86.65,86.63,86.65,43401.0,77.9826,77.9916,77.9736,77.9916,43401.0
2020-05-26 15:55:00,86.65,86.65,86.63,86.63,135881.0,77.9916,77.9916,77.9736,77.9736,135881.0
2020-05-27 09:30:00,86.63,86.64,86.62,86.64,208622.0,77.9736,77.9826,77.9646,77.9826,208622.0
2020-05-27 09:35:00,86.63,86.64,86.63,86.64,44063.0,77.9736,77.9826,77.9736,77.9826,44063.0
2020-05-27 09:40:00,86.63,86.64,86.63,86.64,72954.0,77.9736,77.9826,77.9736,77.9826,72954.0
2020-05-27 09:45:00,86.64,86.66,86.63,86.66,18614.0,77.9826,78.0006,77.9736,78.0006,18614.0
2020-05-27 09:50:00,86.65,86.66,86.64,86.65,34260.0,77.9916,78.0006,77.9826,77.9916,34260.0
2020-05-27 09:55:00,86.64,86.65,86.64,86.65,46101.0,77.9826,77.9916,77.9826,77.9916,46101.0
2020-05-27 10:00:00,86.65,86.65,86.64,86.64,33552.0,77.9916,77.9916,77.9826,77.9826,33552.0
2020-05-27 10:05:00,86.65,86.66,86.64,86.66,21617.0,77.9916,78.0006,77.9826,78.0006,21617.0
2020-05-27 10:10:00,86.66,86.66,86.65,86.65,8482.0,78.0006,78.0006,77.9916,77.9916,8482.0
2020-05-27 10:15:00,86.66,86.66,86.65,86.66,11088.0,78.0006,78.0006,77.9916,78.0006,11088.0
2020-05-27 10:20:00,86.65,86.66,86.65,86.65,11772.0,77.9916,78.0006,77.9916,77.9916,11772.0
2020-05-27 10:25:00,86.66,86.66,86.65,86.66,12550.0,78.0006,78.0006,77.9916,78.0006,12550.0
2020-05-27 10:30:00,86.66,86.66,86.65,86.65,32063.0,78.0006,78.0006,77.9916,77.9916,32063.0
2020-05-27 10:35:00,86.66,86.66,86.65,86.65,63162.0,78.0006,78.0006,77.9916,77.9916,63162.0
2020-05-27 10:40:00,86.66,86.66,86.65,86.66,12285.0,78.0006,78.0006,77.9916,78.0006,12285.0
2020-05-27 10:45:00,86.66,86.67,86.65,86.67,12823.0,78.0006,78.0096,77.9916,78.0096,12823.0
2020-05-27 10:50:00,86.67,86.67,86.66,86.67,20801.0,78.0096,78.0096,78.0006,78.0096,20801.0
2020-05-27 10:55:00,86.67,86.67,86.65,86.66,58637.0,78.0096,78.0096,77.9916,78.0006,58637.0
2020-05-27 11:00:00,86.66,86.66,86.65,86.66,18868.0,78.0006,78.0006,77.9916,78.0006,18868.0
2020-05-27 11:05:00,86.66,86.66,86.65,86.65,5500.0,78.0006,78.0006,77.9916,77.9916,5500.0
2020-05-27 11:10:00,86.66,86.66,86.65,86.65,7409.0,78.0006,78.0006,77.9916,77.9916,7409.0
2020-05-27 11:15:00,86.65,86.66,86.65,86.66,53508.0,77.9916,78.0006,77.9916,78.0006,53508.0
2020-05-27 11:20:00,86.66,86.66,86.65,86.66,7287.0,78.0006,78.0006,77.9916,78.0006,7287.0
2020-05-27 11:25:00,86.65,86.66,86.64,86.65,23134.0,77.9916,78.0006,77.9826,77.9916,23134.0
2020-05-27 11:30:00,86.65,86.65,86.64,86.65,17241.0,77.9916,77.9916,77.9826,77.9916,17241.0
2020-05-27 11:35:00,86.65,86.65,86.64,86.65,36192.0,77.9916,77.9916,77.9826,77.9916,36192.0
2020-05-27 11:40:00,86.64,86.65,86.64,86.65,10158.0,77.9826,77.9916,77.9826,77.9916,10158.0
2020-05-27 11:45:00,86.64,86.65,86.64,86.64,26783.0,77.9826,77.9916,77.9826,77.9826,26783.0
2020-05-27 11:50:00,86.64,86.65,86.64,86.65,7145.0,77.9826,77.9916,77.9826,77.9916,7145.0
2020-05-27 11:55:00,86.65,86.65,86.64,86.64,12985.0,77.9916,77.9916,77.9826,77.9826,12985.0
2020-05-27 12:00:00,86.65,86.65,86.63,86.64,143875.0,77.9916,77.9916,77.9736,77.9826,143875.0
2020-05-27 12:05:00,86.64,86.65,86.63,86.64,44019.0,77.9826,77.9916,77.9736,77.9826,44019.0
2020-05-27 12:10:00,86.63,86.64,86.63,86.64,9662.0,77.9736,77.9826,77.9736,77.9826,9662.0
2020-05-27 12:15:00,86.64,86.64,86.63,86.64,10426.0,77.9826,77.9826,77.9736,77.9826,10426.0
2020-05-27 12:20:00,86.64,86.64,86.63,86.64,116017.0,77.9826,77.9826,77.9736,77.9826,116017.0
2020-05-27 12:25:00,86.64,86.65,86.63,86.64,230640.0,77.9826,77.9916,77.9736,77.9826,230640.0
2020-05-27 12:30:00,86.65,86.65,86.64,86.64,50435.0,77.9916,77.9916,77.9826,77.9826,50435.0
2020-05-27 12:35:00,86.64,86.65,86.64,86.65,4595.0,77.9826,77.9916,77.9826,77.9916,4595.0
2020-05-27 12:40:00,86.65,86.65,86.64,86.64,11106.0,77.9916,77.9916,77.9826,77.9826,11106.0
2020-05-27 12:45:00,86.64,86.65,86.64,86.65,22060.0,77.9826,77.9916,77.9826,77.9916,22060.0
2020-05-27 12:50:00,86.65,86.65,86.64,86.65,37520.0,77.9916,77.9916,77.9826,77.9916,37520.0
2020-05-27 12:55:00,86.65,86.65,86.64,86.64,5025.0,77.9916,77.9916,77.9826,77.9826,5025.0
2020-05-27 13:00:00,86.65,86.65,86.63,86.63,21204.0,77.9916,77.9916,77.9736,77.9736,21204.0
2020-05-27 13:05:00,86.63,86.64,86.63,86.64,5855.0,77.9736,77.9826,77.9736,77.9826,5855.0
2020-05-27 13:10:00,86.63,86.64,86.63,86.63,34858.0,77.9736,77.9826,77.9736,77.9736,34858.0
2020-05-27 13:15:00,86.64,86.64,86.63,86.64,33120.0,77.9826,77.9826,77.9736,77.9826,33120.0
2020-05-27 13:20:00,86.64,86.64,86.63,86.63,8258.0,77.9826,77.9826,77.9736,77.9736,8258.0
2020-05-27 13:25:00,86.64,86.64,86.63,86.64,125271.0,77.9826,77.9826,77.9736,77.9826,125271.0
2020-05-27 13:30:00,86.64,86.64,86.63,86.64,7547.0,77.9826,77.9826,77.9736,77.9826,7547.0
2020-05-27 13:35:00,86.64,86.64,86.63,86.64,10159.0,77.9826,77.9826,77.9736,77.9826,10159.0
2020-05-27 13:40:00,86.63,86.64,86.63,86.63,5778.0,77.9736,77.9826,77.9736,77.9736,5778.0
2020-05-27 13:45:00,86.64,86.64,86.63,86.63,26839.0,77.9826,77.9826,77.9736,77.9736,26839.0
2020-05-27 13:50:00,86.64,86.64,86.63,86.64,17858.0,77.9826,77.9826,77.9736,77.9826,17858.0
2020-05-27 13:55:00,86.64,86.64,86.63,86.63,17434.0,77.9826,77.9826,77.9736,77.9736,17434.0
2020-05-27 14:00:00,86.64,86.64,86.63,86.63,14612.0,77.9826,77.9826,77.9736,77.9736,14612.0
2020-05-27 14:05:00,86.64,86.64,86.63,86.64,7767.0,77.9826,77.9826,77.9736,77.9826,7767.0
2020-05-27 14:10:00,86.64,86.64,86.63,86.64,63060.0,77.9826,77.9826,77.9736,77.9826,63060.0
2020-05-27 14:15:00,86.64,86.64,86.63,86.63,13471.0,77.9826,77.9826,77.9736,77.9736,13471.0
2020-05-27 14:20:00,86.64,86.64,86.63,86.64,9529.0,77.9826,77.9826,77.9736,77.9826,9529.0
2020-05-27 14:25:00,86.64,86.64,86.63,86.63,27816.0,77.9826,77.9826,77.9736,77.9736,27816.0
2020-05-27 14:30:00,86.64,86.64,86.63,86.63,22819.0,77.9826,77.9826,77.9736,77.9736,22819.0
2020-05-27 14:35:00,86.64,86.64,86.63,86.63,18897.0,77.9826,77.9826,77.9736,77.9736,18897.0
2020-05-27 14:40:00,86.63,86.64,86.63,86.63,5026.0,77.9736,77.9826,77.9736,77.9736,5026.0
2020-05-27 14:45:00,86.63,86.64,86.63,86.63,25066.0,77.9736,77.9826,77.9736,77.9736,25066.0
2020-05-27 14:50:00,86.63,86.64,86.62,86.62,84431.0,77.9736,77.9826,77.9646,77.9646,84431.0
2020-05-27 14:55:00,86.63,86.63,86.62,86.63,210788.0,77.9736,77.9736,77.9646,77.9736,210788.0
2020-05-27 15:00:00,86.63,86.63,86.62,86.63,31101.0,77.9736,77.9736,77.9646,77.9736,31101.0
2020-05-27 15:05:00,86.62,86.63,86.62,86.63,46045.0,77.9646,77.9736,77.9646,77.9736,46045.0
2020-05-27 15:10:00,86.63,86.63,86.62,86.63,36003.0,77.9736,77.9736,77.9646,77.9736,36003.0
2020-05-27 15:15:00,86.63,86.63,86.62,86.63,23912.0,77.9736,77.9736,77.9646,77.9736,23912.0
2020-05-27 15:20:00,86.62,86.63,86.62,86.62,31184.0,77.9646,77.9736,77.9646,77.9646,31184.0
2020-05-27 15:25:00,86.62,86.63,86.62,86.62,39447.0,77.9646,77.9736,77.9646,77.9646,39447.0
2020-05-27 15:30:00,86.62,86.63,86.62,86.63,72089.0,77.9646,77.9736,77.9646,77.9736,72089.0
2020-05-27 15:35:00,86.63,86.63,86.62,86.63,159441.0,77.9736,77.9736,77.9646,77.9736,159441.0
2020-05-27 15:40:00,86.63,86.63,86.62,86.63,93712.0,77.9736,77.9736,77.9646,77.9736,93712.0
2020-05-27 15:45:00,86.63,86.63,86.62,86.63,33218.0,77.9736,77.9736,77.9646,77.9736,33218.0
2020-05-27 15:50:00,86.62,86.63,86.62,86.62,68999.0,77.9646,77.9736,77.9646,77.9646,68999.0
2020-05-27 15:55:00,86.62,86.63,86.62,86.62,110075.0,77.9646,77.9736,77.9646,77.9646,110075.0
2020-05-28 09:30:00,86.63,86.63,86.62,86.62,50973.0,77.9736,77.9736,77.9646,77.9646,50973.0
2020-05-28 09:35:00,86.63,86.63,86.62,86.63,17492.0,77.9736,77.9736,77.9646,77.9736,17492.0
2020-05-28 09:40:00,86.63,86.63,86.62,86.62,27861.0,77.9736,77.9736,77.9646,77.9646,27861.0
2020-05-28 09:45:00,86.62,86.64,86.62,86.64,19636.0,77.9646,77.9826,77.9646,77.9826,19636.0
2020-05-28 09:50:00,86.63,86.64,86.63,86.64,14243.0,77.9736,77.9826,77.9736,77.9826,14243.0
2020-05-28 09:55:00,86.64,86.64,86.63,86.63,9629.0,77.9826,77.9826,77.9736,77.9736,9629.0
2020-05-28 10:00:00,86.63,86.64,86.63,86.64,15470.0,77.9736,77.9826,77.9736,77.9826,15470.0
2020-05-28 10:05:00,86.64,86.64,86.63,86.64,21450.0,77.9826,77.9826,77.9736,77.9826,21450.0
2020-05-28 10:10:00,86.63,86.64,86.63,86.64,31493.0,77.9736,77.9826,77.9736,77.9826,31493.0
2020-05-28 10:15:00,86.63,86.64,86.63,86.64,26790.0,77.9736,77.9826,77.9736,77.9826,26790.0
2020-05-28 10:20:00,86.63,86.64,86.63,86.64,13448.0,77.9736,77.9826,77.9736,77.9826,13448.0
2020-05-28 10:25:00,86.63,86.64,86.63,86.63,10176.0,77.9736,77.9826,77.9736,77.9736,10176.0
2020-05-28 10:30:00,86.63,86.64,86.63,86.64,6838.0,77.9736,77.9826,77.9736,77.9826,6838.0
2020-05-28 10:35:00,86.63,86.64,86.63,86.63,8525.0,77.9736,77.9826,77.9736,77.9736,8525.0
2020-05-28 10:40:00,86.64,86.64,86.63,86.64,11180.0,77.9826,77.9826,77.9736,77.9826,11180.0
2020-05-28 10:45:00,86.63,86.64,86.63,86.64,34513.0,77.9736,77.9826,77.9736,77.9826,34513.0
2020-05-28 10:50:00,86.64,86.64,86.63,86.64,4633.0,77.9826,77.9826,77.9736,77.9826,4633.0
2020-05-28 10:55:00,86.63,86.64,86.63,86.63,7075.0,77.9736,77.9826,77.9736,77.9736,7075.0
2020-05-28 11:00:00,86.64,86.64,86.63,86.64,14189.0,77.9826,77.9826,77.9736,77.9826,14189.0
2020-05-28 11:05:00,86.64,86.64,86.63,86.63,13597.0,77.9826,77.9826,77.9736,77.9736,13597.0
2020-05-28 11:10:00,86.64,86.64,86.63,86.64,8781.0,77.9826,77.9826,77.9736,77.9826,8781.0
2020-05-28 11:15:00,86.63,86.64,86.63,86.63,28592.0,77.9736,77.9826,77.9736,77.9736,28592.0
2020-05-28 11:20:00,86.63,86.64,86.63,86.63,24361.0,77.9736,77.9826,77.9736,77.9736,24361.0
2020-05-28 11:25:00,86.63,86.64,86.63,86.64,14916.0,77.9736,77.9826,77.9736,77.9826,14916.0
2020-05-28 11:30:00,86.63,86.64,86.63,86.63,17596.0,77.9736,77.9826,77.9736,77.9736,17596.0
2020-05-28 11:35:00,86.64,86.64,86.63,86.63,13027.0,77.9826,77.9826,77.9736,77.9736,13027.0
2020-05-28 11:40:00,86.63,86.64,86.63,86.64,26441.0,77.9736,77.9826,77.9736,77.9826,26441.0
2020-05-28 11:45:00,86.63,86.64,86.63,86.63,55758.0,77.9736,77.9826,77.9736,77.9736,55758.0
2020-05-28 11:50:00,86.64,86.64,86.63,86.63,11260.0,77.9826,77.9826,77.9736,77.9736,11260.0
2020-05-28 11:55:00,86.64,86.64,86.63,86.63,26355.0,77.9826,77.9826,77.9736,77.9736,26355.0
2020-05-28 12:00:00,86.64,86.64,86.62,86.63,21592.0,77.9826,77.9826,77.9646,77.9736,21592.0
2020-05-28 12:05:00,86.63,86.63,86.62,86.62,3439.0,77.9736,77.9736,77.9646,77.9646,3439.0
2020-05-28 12:10:00,86.63,86.63,86.62,86.63,19909.0,77.9736,77.9736,77.9646,77.9736,19909.0
2020-05-28 12:15:00,86.63,86.63,86.62,86.63,19266.0,77.9736,77.9736,77.9646,77.9736,19266.0
2020-05-28 12:20:00,86.62,86.63,86.62,86.62,63999.0,77.9646,77.9736,77.9646,77.9646,63999.0
2020-05-28 12:25:00,86.63,86.63,86.62,86.63,7820.0,77.9736,77.9736,77.9646,77.9736,7820.0
2020-05-28 12:30:00,86.63,86.63,86.62,86.63,11392.0,77.9736,77.9736,77.9646,77.9736,11392.0
2020-05-28 12:35:00,86.63,86.63,86.62,86.63,194098.0,77.9736,77.9736,77.9646,77.9736,194098.0
2020-05-28 12:40:00,86.63,86.63,86.62,86.63,28359.0,77.9736,77.9736,77.9646,77.9736,28359.0
2020-05-28 12:45:00,86.63,86.63,86.62,86.63,10276.0,77.9736,77.9736,77.9646,77.9736,10276.0
2020-05-28 12:50:00,86.62,86.63,86.62,86.63,90308.0,77.9646,77.9736,77.9646,77.9736,90308.0
2020-05-28 12:55:00,86.63,86.63,86.62,86.63,4668.0,77.9736,77.9736,77.9646,77.9736,4668.0
2020-05-28 13:00:00,86.63,86.63,86.62,86.62,9397.0,77.9736,77.9736,77.9646,77.9646,9397.0
2020-05-28 13:05:00,86.62,86.63,86.62,86.62,9009.0,77.9646,77.9736,77.9646,77.9646,9009.0
2020-05-28 13:10:00,86.62,86.63,86.62,86.63,18244.0,77.9646,77.9736,77.9646,77.9736,18244.0
2020-05-28 13:15:00,86.63,86.63,86.62,86.63,37868.0,77.9736,77.9736,77.9646,77.9736,37868.0
2020-05-28 13:20:00,86.63,86.63,86.62,86.63,6811.0,77.9736,77.9736,77.9646,77.9736,6811.0
2020-05-28 13:25:00,86.62,86.63,86.62,86.63,62192.0,77.9646,77.9736,77.9646,77.9736,62192.0
2020-05-28 13:30:00,86.63,86.63,86.62,86.63,240584.0,77.9736,77.9736,77.9646,77.9736,240584.0
2020-05-28 13:35:00,86.63,86.63,86.62,86.63,8324.0,77.9736,77.9736,77.9646,77.9736,8324.0
2020-05-28 13:40:00,86.62,86.63,86.62,86.62,17322.0,77.9646,77.9736,77.9646,77.9646,17322.0
2020-05-28 13:45:00,86.62,86.63,86.62,86.63,48409.0,77.9646,77.9736,77.9646,77.9736,48409.0
2020-05-28 13:50:00,86.62,86.63,86.62,86.63,9250.0,77.9646,77.9736,77.9646,77.9736,9250.0
2020-05-28 13:55:00,86.62,86.63,86.62,86.63,16601.0,77.9646,77.9736,77.9646,77.9736,16601.0
2020-05-28 14:00:00,86.63,86.63,86.62,86.62,15981.0,77.9736,77.9736,77.9646,77.9646,15981.0
2020-05-28 14:05:00,86.63,86.63,86.62,86.63,144706.0,77.9736,77.9736,77.9646,77.9736,144706.0
2020-05-28 14:10:00,86.63,86.63,86.62,86.62,17658.0,77.9736,77.9736,77.9646,77.9646,17658.0
2020-05-28 14:15:00,86.63,86.63,86.62,86.63,15311.0,77.9736,77.9736,77.9646,77.9736,15311.0
2020-05-28 14:20:00,86.63,86.63,86.62,86.63,18244.0,77.9736,77.9736,77.9646,77.9736,18244.0
2020-05-28 14:25:00,86.63,86.63,86.62,86.63,56304.0,77.9736,77.9736,77.9646,77.9736,56304.0
2020-05-28 14:30:00,86.63,86.63,86.62,86.63,16930.0,77.9736,77.9736,77.9646,77.9736,16930.0
2020-05-28 14:35:00,86.63,86.63,86.62,86.62,22116.0,77.9736,77.9736,77.9646,77.9646,22116.0
2020-05-28 14:40:00,86.63,86.63,86.62,86.63,14672.0,77.9736,77.9736,77.9646,77.9736,14672.0
2020-05-28 14:45:00,86.62,86.63,86.62,86.63,9331.0,77.9646,77.9736,77.9646,77.9736,9331.0
2020-05-28 14:50:00,86.63,86.63,86.62,86.62,149609.0,77.9736,77.9736,77.9646,77.9646,149609.0
2020-05-28 14:55:00,86.62,86.63,86.62,86.63,13961.0,77.9646,77.9736,77.9646,77.9736,13961.0
2020-05-28 15:00:00,86.63,86.63,86.62,86.63,41436.0,77.9736,77.9736,77.9646,77.9736,41436.0
2020-05-28 15:05:00,86.62,86.63,86.62,86.63,75300.0,77.9646,77.9736,77.9646,77.9736,75300.0
2020-05-28 15:10:00,86.63,86.63,86.62,86.63,135539.0,77.9736,77.9736,77.9646,77.9736,135539.0
2020-05-28 15:15:00,86.63,86.63,86.62,86.63,48601.0,77.9736,77.9736,77.9646,77.9736,48601.0
2020-05-28 15:20:00,86.63,86.63,86.62,86.63,17673.0,77.9736,77.9736,77.9646,77.9736,17673.0
2020-05-28 15:25:00,86.62,86.63,86.62,86.63,48384.0,77.9646,77.9736,77.9646,77.9736,48384.0
2020-05-28 15:30:00,86.63,86.63,86.62,86.63,16007.0,77.9736,77.9736,77.9646,77.9736,16007.0
2020-05-28 15:35:00,86.63,86.63,86.62,86.62,38221.0,77.9736,77.9736,77.9646,77.9646,38221.0
2020-05-28 15:40:00,86.63,86.64,86.62,86.64,165543.0,77.9736,77.9826,77.9646,77.9826,165543.0
2020-05-28 15:45:00,86.64,86.65,86.63,86.64,231634.0,77.9826,77.9916,77.9736,77.9826,231634.0
2020-05-28 15:50:00,86.65,86.65,86.64,86.64,170878.0,77.9916,77.9916,77.9826,77.9826,170878.0
2020-05-28 15:55:00,86.65,86.65,86.64,86.64,182106.0,77.9916,77.9916,77.9826,77.9826,182106.0
2020-05-29 09:30:00,86.64,86.66,86.64,86.65,66971.0,77.9826,78.0006,77.9826,77.9916,66971.0
2020-05-29 09:35:00,86.66,86.66,86.64,86.65,53138.0,78.0006,78.0006,77.9826,77.9916,53138.0
2020-05-29 09:40:00,86.65,86.66,86.64,86.66,31178.0,77.9916,78.0006,77.9826,78.0006,31178.0
2020-05-29 09:45:00,86.66,86.66,86.65,86.65,9884.0,78.0006,78.0006,77.9916,77.9916,9884.0
2020-05-29 09:50:00,86.66,86.66,86.65,86.66,15945.0,78.0006,78.0006,77.9916,78.0006,15945.0
2020-05-29 09:55:00,86.65,86.66,86.65,86.65,24091.0,77.9916,78.0006,77.9916,77.9916,24091.0
2020-05-29 10:00:00,86.66,86.66,86.64,86.65,46473.0,78.0006,78.0006,77.9826,77.9916,46473.0
2020-05-29 10:05:00,86.65,86.66,86.65,86.65,6253.0,77.9916,78.0006,77.9916,77.9916,6253.0
2020-05-29 10:10:00,86.66,86.66,86.65,86.66,78234.0,78.0006,78.0006,77.9916,78.0006,78234.0
2020-05-29 10:15:00,86.66,86.66,86.65,86.66,15121.0,78.0006,78.0006,77.9916,78.0006,15121.0
2020-05-29 10:20:00,86.66,86.66,86.65,86.65,34781.0,78.0006,78.0006,77.9916,77.9916,34781.0
2020-05-29 10:25:00,86.65,86.66,86.65,86.66,14669.0,77.9916,78.0006,77.9916,78.0006,14669.0
2020-05-29 10:30:00,86.66,86.66,86.65,86.65,40920.0,78.0006,78.0006,77.9916,77.9916,40920.0
2020-05-29 10:35:00,86.65,86.66,86.64,86.66,67882.0,77.9916,78.0006,77.9826,78.0006,67882.0
2020-05-29 10:40:00,86.65,86.66,86.64,86.65,79716.0,77.9916,78.0006,77.9826,77.9916,79716.0
2020-05-29 10:45:00,86.65,86.65,86.64,86.65,9414.0,77.9916,77.9916,77.9826,77.9916,9414.0
2020-05-29 10:50:00,86.65,86.66,86.64,86.65,50458.0,77.9916,78.0006,77.9826,77.9916,50458.0
2020-05-29 10:55:00,86.65,86.66,86.65,86.66,7213.0,77.9916,78.0006,77.9916,78.0006,7213.0
2020-05-29 11:00:00,86.65,86.66,86.65,86.66,20131.0,77.9916,78.0006,77.9916,78.0006,20131.0
2020-05-29 11:05:00,86.66,86.67,86.65,86.66,107315.0,78.0006,78.0096,77.9916,78.0006,107315.0
2020-05-29 11:10:00,86.66,86.67,86.66,86.66,8157.0,78.0006,78.0096,78.0006,78.0006,8157.0
2020-05-29 11:15:00,86.66,86.67,86.65,86.66,25168.0,78.0006,78.0096,77.9916,78.0006,25168.0
2020-05-29 11:20:00,86.66,86.66,86.65,86.66,44044.0,78.0006,78.0006,77.9916,78.0006,44044.0
2020-05-29 11:25:00,86.66,86.66,86.65,86.66,15139.0,78.0006,78.0006,77.9916,78.0006,15139.0
2020-05-29 11:30:00,86.65,86.66,86.65,86.65,18198.0,77.9916,78.0006,77.9916,77.9916,18198.0
2020-05-29 11:35:00,86.66,86.66,86.65,86.65,15191.0,78.0006,78.0006,77.9916,77.9916,15191.0
2020-05-29 11:40:00,86.66,86.66,86.65,86.65,12004.0,78.0006,78.0006,77.9916,77.9916,12004.0
2020-05-29 11:45:00,86.66,86.66,86.65,86.66,124797.0,78.0006,78.0006,77.9916,78.0006,124797.0
2020-05-29 11:50:00,86.66,86.66,86.65,86.65,49356.0,78.0006,78.0006,77.9916,77.9916,49356.0
2020-05-29 11:55:00,86.66,86.66,86.65,86.66,35460.0,78.0006,78.0006,77.9916,78.0006,35460.0
2020-05-29 12:00:00,86.66,86.66,86.65,86.65,41387.0,78.0006,78.0006,77.9916,77.9916,41387.0
2020-05-29 12:05:00,86.65,86.66,86.65,86.65,17435.0,77.9916,78.0006,77.9916,77.9916,17435.0
2020-05-29 12:10:00,86.65,86.66,86.65,86.66,11348.0,77.9916,78.0006,77.9916,78.0006,11348.0
2020-05-29 12:15:00,86.65,86.66,86.65,86.65,13524.0,77.9916,78.0006,77.9916,77.9916,13524.0
2020-05-29 12:20:00,86.65,86.66,86.65,86.66,16913.0,77.9916,78.0006,77.9916,78.0006,16913.0
2020-05-29 12:25:00,86.66,86.66,86.65,86.65,69665.0,78.0006,78.0006,77.9916,77.9916,69665.0
2020-05-29 12:30:00,86.65,86.66,86.65,86.65,49890.0,77.9916,78.0006,77.9916,77.9916,49890.0
2020-05-29 12:35:00,86.65,86.66,86.65,86.65,17210.0,77.9916,78.0006,77.9916,77.9916,17210.0
2020-05-29 12:40:00,86.66,86.66,86.65,86.66,32970.0,78.0006,78.0006,77.9916,78.0006,32970.0
2020-05-29 12:45:00,86.65,86.66,86.65,86.65,29418.0,77.9916,78.0006,77.9916,77.9916,29418.0
2020-05-29 12:50:00,86.66,86.66,86.65,86.66,65038.0,78.0006,78.0006,77.9916,78.0006,65038.0
2020-05-29 12:55:00,86.65,86.66,86.65,86.66,25197.0,77.9916,78.0006,77.9916,78.0006,25197.0
2020-05-29 13:00:00,86.65,86.66,86.65,86.66,3186.0,77.9916,78.0006,77.9916,78.0006,3186.0
2020-05-29 13:05:00,86.65,86.66,86.65,86.66,16820.0,77.9916,78.0006,77.9916,78.0006,16820.0
2020-05-29 13:10:00,86.66,86.66,86.65,86.66,22165.0,78.0006,78.0006,77.9916,78.0006,22165.0
2020-05-29 13:15:00,86.66,86.66,86.65,86.65,12053.0,78.0006,78.0006,77.9916,77.9916,12053.0
2020-05-29 13:20:00,86.66,86.66,86.65,86.66,15665.0,78.0006,78.0006,77.9916,78.0006,15665.0
2020-05-29 13:25:00,86.65,86.66,86.65,86.66,9080.0,77.9916,78.0006,77.9916,78.0006,9080.0
2020-05-29 13:30:00,86.66,86.66,86.65,86.66,40360.0,78.0006,78.0006,77.9916,78.0006,40360.0
2020-05-29 13:35:00,86.66,86.66,86.65,86.66,10000.0,78.0006,78.0006,77.9916,78.0006,10000.0
2020-05-29 13:40:00,86.66,86.66,86.65,86.66,10321.0,78.0006,78.0006,77.9916,78.0006,10321.0
2020-05-29 13:45:00,86.65,86.66,86.65,86.65,10648.0,77.9916,78.0006,77.9916,77.9916,10648.0
2020-05-29 13:50:00,86.66,86.66,86.65,86.66,19886.0,78.0006,78.0006,77.9916,78.0006,19886.0
2020-05-29 13:55:00,86.66,86.66,86.65,86.65,12467.0,78.0006,78.0006,77.9916,77.9916,12467.0
2020-05-29 14:00:00,86.66,86.68,86.65,86.66,653833.0,78.0006,78.0186,77.9916,78.0006,653833.0
2020-05-29 14:05:00,86.66,86.66,86.65,86.66,13330.0,78.0006,78.0006,77.9916,78.0006,13330.0
2020-05-29 14:10:00,86.65,86.66,86.65,86.65,22226.0,77.9916,78.0006,77.9916,77.9916,22226.0
2020-05-29 14:15:00,86.66,86.66,86.65,86.65,124255.0,78.0006,78.0006,77.9916,77.9916,124255.0
2020-05-29 14:20:00,86.66,86.66,86.65,86.65,58173.0,78.0006,78.0006,77.9916,77.9916,58173.0
2020-05-29 14:25:00,86.65,86.66,86.64,86.64,42840.0,77.9916,78.0006,77.9826,77.9826,42840.0
2020-05-29 14:30:00,86.65,86.65,86.64,86.65,143263.0,77.9916,77.9916,77.9826,77.9916,143263.0
2020-05-29 14:35:00,86.65,86.65,86.64,86.64,12687.0,77.9916,77.9916,77.9826,77.9826,12687.0
2020-05-29 14:40:00,86.64,86.65,86.64,86.65,3362.0,77.9826,77.9916,77.9826,77.9916,3362.0
2020-05-29 14:45:00,86.64,86.65,86.64,86.64,9402.0,77.9826,77.9916,77.9826,77.9826,9402.0
2020-05-29 14:50:00,86.65,86.66,86.64,86.65,57507.0,77.9916,78.0006,77.9826,77.9916,57507.0
2020-05-29 14:55:00,86.66,86.66,86.65,86.66,307736.0,78.0006,78.0006,77.9916,78.0006,307736.0
2020-05-29 15:00:00,86.67,86.67,86.65,86.66,90425.0,78.0096,78.0096,77.9916,78.0006,90425.0
2020-05-29 15:05:00,86.66,86.66,86.64,86.66,360450.0,78.0006,78.0006,77.9826,78.0006,360450.0
2020-05-29 15:10:00,86.66,86.66,86.65,86.65,76052.0,78.0006,78.0006,77.9916,77.9916,76052.0
2020-05-29 15:15:00,86.66,86.66,86.65,86.66,147911.0,78.0006,78.0006,77.9916,78.0006,147911.0
2020-05-29 15:20:00,86.66,86.66,86.65,86.65,193066.0,78.0006,78.0006,77.9916,77.9916,193066.0
2020-05-29 15:25:00,86.66,86.66,86.65,86.66,149361.0,78.0006,78.0006,77.9916,78.0006,149361.0
2020-05-29 15:30:00,86.65,86.66,86.65,86.66,168538.0,77.9916,78.0006,77.9916,78.0006,168538.0
2020-05-29 15:35:00,86.66,86.66,86.65,86.65,313466.0,78.0006,78.0006,77.9916,77.9916,313466.0
2020-05-29 15:40:00,86.66,86.67,86.65,86.67,316048.0,78.0006,78.0096,77.9916,78.0096,316048.0
2020-05-29 15:45:00,86.67,86.67,86.66,86.67,441305.0,78.0096,78.0096,78.0006,78.0096,441305.0
2020-05-29 15:50:00,86.67,86.67,86.66,86.67,384447.0,78.0096,78.0096,78.0006,78.0096,384447.0
2020-05-29 15:55:00,86.67,86.67,86.66,86.66,546946.0,78.0096,78.0096,78.0006,78.0006,546946.0
2020-06-01 09:30:00,86.59,86.59,86.57,86.58,400396.0,78.0007,78.0007,77.9827,77.9917,400396.0
2020-06-01 09:35:00,86.58,86.59,86.58,86.58,83319.0,77.9917,78.0007,77.9917,77.9917,83319.0
2020-06-01 09:40:00,86.58,86.59,86.57,86.58,66016.0,77.9917,78.0007,77.9827,77.9917,66016.0
2020-06-01 09:45:00,86.58,86.59,86.57,86.57,73154.0,77.9917,78.0007,77.9827,77.9827,73154.0
2020-06-01 09:50:00,86.58,86.58,86.57,86.58,18509.0,77.9917,77.9917,77.9827,77.9917,18509.0
2020-06-01 09:55:00,86.57,86.58,86.57,86.57,24428.0,77.9827,77.9917,77.9827,77.9827,24428.0
2020-06-01 10:00:00,86.57,86.58,86.57,86.58,44164.0,77.9827,77.9917,77.9827,77.9917,44164.0
2020-06-01 10:05:00,86.58,86.58,86.57,86.57,73879.0,77.9917,77.9917,77.9827,77.9827,73879.0
2020-06-01 10:10:00,86.58,86.58,86.57,86.57,104356.0,77.9917,77.9917,77.9827,77.9827,104356.0
2020-06-01 10:15:00,86.58,86.58,86.57,86.58,19244.0,77.9917,77.9917,77.9827,77.9917,19244.0
2020-06-01 10:20:00,86.58,86.58,86.57,86.57,24168.0,77.9917,77.9917,77.9827,77.9827,24168.0
2020-06-01 10:25:00,86.57,86.58,86.57,86.57,31648.0,77.9827,77.9917,77.9827,77.9827,31648.0
2020-06-01 10:30:00,86.56,86.57,86.56,86.56,19020.0,77.9737,77.9827,77.9737,77.9737,19020.0
2020-06-01 10:35:00,86.56,86.57,86.56,86.57,48294.0,77.9737,77.9827,77.9737,77.9827,48294.0
2020-06-01 10:40:00,86.57,86.57,86.56,86.56,54323.0,77.9827,77.9827,77.9737,77.9737,54323.0
2020-06-01 10:45:00,86.57,86.57,86.56,86.57,48091.0,77.9827,77.9827,77.9737,77.9827,48091.0
2020-06-01 10:50:00,86.57,86.57,86.56,86.57,58922.0,77.9827,77.9827,77.9737,77.9827,58922.0
2020-06-01 10:55:00,86.56,86.58,86.56,86.57,61298.0,77.9737,77.9917,77.9737,77.9827,61298.0
2020-06-01 11:00:00,86.58,86.58,86.57,86.57,28411.0,77.9917,77.9917,77.9827,77.9827,28411.0
2020-06-01 11:05:00,86.57,86.58,86.57,86.58,36650.0,77.9827,77.9917,77.9827,77.9917,36650.0
2020-06-01 11:10:00,86.58,86.58,86.57,86.58,938897.0,77.9917,77.9917,77.9827,77.9917,938897.0
2020-06-01 11:15:00,86.58,86.58,86.57,86.58,15807.0,77.9917,77.9917,77.9827,77.9917,15807.0
2020-06-01 11:20:00,86.58,86.58,86.57,86.57,33204.0,77.9917,77.9917,77.9827,77.9827,33204.0
2020-06-01 11:25:00,86.58,86.58,86.57,86.58,78849.0,77.9917,77.9917,77.9827,77.9917,78849.0
2020-06-01 11:30:00,86.58,86.58,86.57,86.58,40255.0,77.9917,77.9917,77.9827,77.9917,40255.0
2020-06-01 11:35:00,86.58,86.58,86.57,86.58,52183.0,77.9917,77.9917,77.9827,77.9917,52183.0
2020-06-01 11:40:00,86.58,86.58,86.57,86.57,144459.0,77.9917,77.9917,77.9827,77.9827,144459.0
2020-06-01 11:45:00,86.57,86.58,86.57,86.57,53719.0,77.9827,77.9917,77.9827,77.9827,53719.0
2020-06-01 11:50:00,86.58,86.58,86.57,86.58,42274.0,77.9917,77.9917,77.9827,77.9917,42274.0
2020-06-01 11:55:00,86.58,86.59,86.57,86.58,299989.0,77.9917,78.0007,77.9827,77.9917,299989.0
2020-06-01 12:00:00,86.58,86.59,86.58,86.58,45171.0,77.9917,78.0007,77.9917,77.9917,45171.0
2020-06-01 12:05:00,86.58,86.59,86.58,86.58,25304.0,77.9917,78.0007,77.9917,77.9917,25304.0
2020-06-01 12:10:00,86.59,86.59,86.58,86.59,6530.0,78.0007,78.0007,77.9917,78.0007,6530.0
2020-06-01 12:15:00,86.58,86.6,86.58,86.59,423903.0,77.9917,78.0097,77.9917,78.0007,423903.0
2020-06-01 12:20:00,86.59,86.59,86.58,86.59,25655.0,78.0007,78.0007,77.9917,78.0007,25655.0
2020-06-01 12:25:00,86.59,86.59,86.58,86.58,81109.0,78.0007,78.0007,77.9917,77.9917,81109.0
2020-06-01 12:30:00,86.59,86.59,86.58,86.58,62295.0,78.0007,78.0007,77.9917,77.9917,62295.0
2020-06-01 12:35:00,86.58,86.59,86.58,86.58,91305.0,77.9917,78.0007,77.9917,77.9917,91305.0
2020-06-01 12:40:00,86.59,86.59,86.58,86.58,16159.0,78.0007,78.0007,77.9917,77.9917,16159.0
2020-06-01 12:45:00,86.59,86.59,86.58,86.58,25824.0,78.0007,78.0007,77.9917,77.9917,25824.0
2020-06-01 12:50:00,86.59,86.59,86.58,86.58,16001.0,78.0007,78.0007,77.9917,77.9917,16001.0
2020-06-01 12:55:00,86.58,86.59,86.58,86.59,25466.0,77.9917,78.0007,77.9917,78.0007,25466.0
2020-06-01 13:00:00,86.59,86.59,86.58,86.59,22044.0,78.0007,78.0007,77.9917,78.0007,22044.0
2020-06-01 13:05:00,86.58,86.59,86.58,86.59,19102.0,77.9917,78.0007,77.9917,78.0007,19102.0
2020-06-01 13:10:00,86.59,86.59,86.58,86.58,23397.0,78.0007,78.0007,77.9917,77.9917,23397.0
2020-06-01 13:15:00,86.59,86.59,86.58,86.58,45511.0,78.0007,78.0007,77.9917,77.9917,45511.0
2020-06-01 13:20:00,86.58,86.59,86.58,86.58,13067.0,77.9917,78.0007,77.9917,77.9917,13067.0
2020-06-01 13:25:00,86.58,86.59,86.58,86.59,30287.0,77.9917,78.0007,77.9917,78.0007,30287.0
2020-06-01 13:30:00,86.58,86.59,86.58,86.59,21957.0,77.9917,78.0007,77.9917,78.0007,21957.0
2020-06-01 13:35:00,86.59,86.59,86.58,86.59,597196.0,78.0007,78.0007,77.9917,78.0007,597196.0
2020-06-01 13:40:00,86.59,86.59,86.58,86.59,38228.0,78.0007,78.0007,77.9917,78.0007,38228.0
2020-06-01 13:45:00,86.59,86.59,86.58,86.59,72830.0,78.0007,78.0007,77.9917,78.0007,72830.0
2020-06-01 13:50:00,86.58,86.59,86.58,86.59,15023.0,77.9917,78.0007,77.9917,78.0007,15023.0
2020-06-01 13:55:00,86.58,86.59,86.58,86.58,27028.0,77.9917,78.0007,77.9917,77.9917,27028.0
2020-06-01 14:00:00,86.58,86.59,86.58,86.59,13553.0,77.9917,78.0007,77.9917,78.0007,13553.0
2020-06-01 14:05:00,86.59,86.59,86.58,86.58,27189.0,78.0007,78.0007,77.9917,77.9917,27189.0
2020-06-01 14:10:00,86.58,86.59,86.58,86.59,80734.0,77.9917,78.0007,77.9917,78.0007,80734.0
2020-06-01 14:15:00,86.58,86.59,86.58,86.58,30725.0,77.9917,78.0007,77.9917,77.9917,30725.0
2020-06-01 14:20:00,86.58,86.59,86.58,86.58,41483.0,77.9917,78.0007,77.9917,77.9917,41483.0
2020-06-01 14:25:00,86.58,86.59,86.58,86.58,87698.0,77.9917,78.0007,77.9917,77.9917,87698.0
2020-06-01 14:30:00,86.59,86.59,86.58,86.59,7153.0,78.0007,78.0007,77.9917,78.0007,7153.0
2020-06-01 14:35:00,86.59,86.59,86.58,86.59,25062.0,78.0007,78.0007,77.9917,78.0007,25062.0
2020-06-01 14:40:00,86.59,86.59,86.58,86.58,30755.0,78.0007,78.0007,77.9917,77.9917,30755.0
2020-06-01 14:45:00,86.58,86.59,86.58,86.59,101208.0,77.9917,78.0007,77.9917,78.0007,101208.0
2020-06-01 14:50:00,86.59,86.59,86.58,86.59,55765.0,78.0007,78.0007,77.9917,78.0007,55765.0
2020-06-01 14:55:00,86.59,86.59,86.58,86.59,66011.0,78.0007,78.0007,77.9917,78.0007,66011.0
2020-06-01 15:00:00,86.59,86.59,86.58,86.59,17529.0,78.0007,78.0007,77.9917,78.0007,17529.0
2020-06-01 15:05:00,86.58,86.59,86.58,86.59,22983.0,77.9917,78.0007,77.9917,78.0007,22983.0
2020-06-01 15:10:00,86.59,86.59,86.58,86.59,53122.0,78.0007,78.0007,77.9917,78.0007,53122.0
2020-06-01 15:15:00,86.59,86.59,86.58,86.59,17164.0,78.0007,78.0007,77.9917,78.0007,17164.0
2020-06-01 15:20:00,86.59,86.59,86.58,86.59,248608.0,78.0007,78.0007,77.9917,78.0007,248608.0
2020-06-01 15:25:00,86.58,86.59,86.58,86.59,88066.0,77.9917,78.0007,77.9917,78.0007,88066.0
2020-06-01 15:30:00,86.59,86.59,86.58,86.59,73445.0,78.0007,78.0007,77.9917,78.0007,73445.0
2020-06-01 15:35:00,86.59,86.59,86.58,86.59,303217.0,78.0007,78.0007,77.9917,78.0007,303217.0
2020-06-01 15:40:00,86.59,86.59,86.58,86.58,52982.0,78.0007,78.0007,77.9917,77.9917,52982.0
2020-06-01 15:45:00,86.59,86.59,86.58,86.59,156082.0,78.0007,78.0007,77.9917,78.0007,156082.0
2020-06-01 15:50:00,86.59,86.59,86.58,86.59,24107.0,78.0007,78.0007,77.9917,78.0007,24107.0
2020-06-01 15:55:00,86.59,86.59,86.58,86.59,72857.0,78.0007,78.0007,77.9917,78.0007,72857.0
2020-06-02 09:30:00,86.58,86.59,86.58,86.59,109382.0,77.9917,78.0007,77.9917,78.0007,109382.0
2020-06-02 09:35:00,86.59,86.59,86.58,86.58,15873.0,78.0007,78.0007,77.9917,77.9917,15873.0
2020-06-02 09:40:00,86.59,86.59,86.58,86.59,6825.0,78.0007,78.0007,77.9917,78.0007,6825.0
2020-06-02 09:45:00,86.59,86.59,86.58,86.59,34937.0,78.0007,78.0007,77.9917,78.0007,34937.0
2020-06-02 09:50:00,86.59,86.59,86.58,86.59,9608.0,78.0007,78.0007,77.9917,78.0007,9608.0
2020-06-02 09:55:00,86.59,86.59,86.58,86.59,17687.0,78.0007,78.0007,77.9917,78.0007,17687.0
2020-06-02 10:00:00,86.59,86.59,86.58,86.59,38091.0,78.0007,78.0007,77.9917,78.0007,38091.0
2020-06-02 10:05:00,86.59,86.59,86.58,86.58,23104.0,78.0007,78.0007,77.9917,77.9917,23104.0
2020-06-02 10:10:00,86.59,86.59,86.58,86.59,8493.0,78.0007,78.0007,77.9917,78.0007,8493.0
2020-06-02 10:15:00,86.58,86.59,86.58,86.59,9373.0,77.9917,78.0007,77.9917,78.0007,9373.0
2020-06-02 10:20:00,86.59,86.59,86.58,86.59,18157.0,78.0007,78.0007,77.9917,78.0007,18157.0
2020-06-02 10:25:00,86.59,86.59,86.58,86.58,13570.0,78.0007,78.0007,77.9917,77.9917,13570.0
2020-06-02 10:30:00,86.58,86.59,86.58,86.59,59623.0,77.9917,78.0007,77.9917,78.0007,59623.0
2020-06-02 10:35:00,86.58,86.59,86.58,86.58,58605.0,77.9917,78.0007,77.9917,77.9917,58605.0
2020-06-02 10:40:00,86.58,86.59,86.58,86.59,8543.0,77.9917,78.0007,77.9917,78.0007,8543.0
2020-06-02 10:45:00,86.58,86.59,86.58,86.59,8112.0,77.9917,78.0007,77.9917,78.0007,8112.0
2020-06-02 10:50:00,86.59,86.59,86.58,86.59,8845.0,78.0007,78.0007,77.9917,78.0007,8845.0
2020-06-02 10:55:00,86.59,86.59,86.58,86.58,5231.0,78.0007,78.0007,77.9917,77.9917,5231.0
2020-06-02 11:00:00,86.59,86.59,86.58,86.59,15007.0,78.0007,78.0007,77.9917,78.0007,15007.0
2020-06-02 11:05:00,86.59,86.59,86.58,86.59,7456.0,78.0007,78.0007,77.9917,78.0007,7456.0
2020-06-02 11:10:00,86.59,86.59,86.58,86.59,29660.0,78.0007,78.0007,77.9917,78.0007,29660.0
2020-06-02 11:15:00,86.59,86.59,86.58,86.59,73766.0,78.0007,78.0007,77.9917,78.0007,73766.0
2020-06-02 11:20:00,86.59,86.59,86.58,86.58,9266.0,78.0007,78.0007,77.9917,77.9917,9266.0
2020-06-02 11:25:00,86.58,86.59,86.58,86.58,22391.0,77.9917,78.0007,77.9917,77.9917,22391.0
2020-06-02 11:30:00,86.58,86.59,86.58,86.59,11228.0,77.9917,78.0007,77.9917,78.0007,11228.0
2020-06-02 11:35:00,86.58,86.59,86.58,86.58,9064.0,77.9917,78.0007,77.9917,77.9917,9064.0
2020-06-02 11:40:00,86.58,86.59,86.58,86.58,17691.0,77.9917,78.0007,77.9917,77.9917,17691.0
2020-06-02 11:45:00,86.58,86.59,86.58,86.58,22408.0,77.9917,78.0007,77.9917,77.9917,22408.0
2020-06-02 11:50:00,86.59,86.59,86.58,86.58,10705.0,78.0007,78.0007,77.9917,77.9917,10705.0
2020-06-02 11:55:00,86.58,86.59,86.58,86.58,5129.0,77.9917,78.0007,77.9917,77.9917,5129.0
2020-06-02 12:00:00,86.58,86.59,86.58,86.59,47257.0,77.9917,78.0007,77.9917,78.0007,47257.0
2020-06-02 12:05:00,86.59,86.59,86.58,86.59,10641.0,78.0007,78.0007,77.9917,78.0007,10641.0
2020-06-02 12:10:00,86.58,86.59,86.58,86.59,24078.0,77.9917,78.0007,77.9917,78.0007,24078.0
2020-06-02 12:15:00,86.58,86.59,86.58,86.58,14141.0,77.9917,78.0007,77.9917,77.9917,14141.0
2020-06-02 12:20:00,86.58,86.59,86.58,86.58,18778.0,77.9917,78.0007,77.9917,77.9917,18778.0
2020-06-02 12:25:00,86.58,86.59,86.58,86.59,12291.0,77.9917,78.0007,77.9917,78.0007,12291.0
2020-06-02 12:30:00,86.58,86.59,86.57,86.58,21514.0,77.9917,78.0007,77.9827,77.9917,21514.0
2020-06-02 12:35:00,86.58,86.58,86.57,86.58,56638.0,77.9917,77.9917,77.9827,77.9917,56638.0
2020-06-02 12:40:00,86.58,86.58,86.57,86.57,35315.0,77.9917,77.9917,77.9827,77.9827,35315.0
2020-06-02 12:45:00,86.58,86.58,86.57,86.58,10387.0,77.9917,77.9917,77.9827,77.9917,10387.0
2020-06-02 12:50:00,86.57,86.58,86.57,86.58,13419.0,77.9827,77.9917,77.9827,77.9917,13419.0
2020-06-02 12:55:00,86.58,86.58,86.57,86.57,18587.0,77.9917,77.9917,77.9827,77.9827,18587.0
2020-06-02 13:00:00,86.57,86.58,86.57,86.57,21550.0,77.9827,77.9917,77.9827,77.9827,21550.0
2020-06-02 13:05:00,86.57,86.58,86.57,86.57,155103.0,77.9827,77.9917,77.9827,77.9827,155103.0
2020-06-02 13:10:00,86.57,86.58,86.56,86.57,27471.0,77.9827,77.9917,77.9737,77.9827,27471.0
2020-06-02 13:15:00,86.57,86.57,86.56,86.56,11332.0,77.9827,77.9827,77.9737,77.9737,11332.0
2020-06-02 13:20:00,86.56,86.57,86.56,86.56,17227.0,77.9737,77.9827,77.9737,77.9737,17227.0
2020-06-02 13:25:00,86.56,86.57,86.56,86.56,18165.0,77.9737,77.9827,77.9737,77.9737,18165.0
2020-06-02 13:30:00,86.57,86.57,86.56,86.56,24369.0,77.9827,77.9827,77.9737,77.9737,24369.0
2020-06-02 13:35:00,86.56,86.57,86.56,86.56,13784.0,77.9737,77.9827,77.9737,77.9737,13784.0
2020-06-02 13:40:00,86.56,86.57,86.56,86.56,5491.0,77.9737,77.9827,77.9737,77.9737,5491.0
2020-06-02 13:45:00,86.56,86.57,86.56,86.56,14478.0,77.9737,77.9827,77.9737,77.9737,14478.0
2020-06-02 13:50:00,86.57,86.57,86.56,86.56,28716.0,77.9827,77.9827,77.9737,77.9737,28716.0
2020-06-02 13:55:00,86.56,86.57,86.56,86.56,60765.0,77.9737,77.9827,77.9737,77.9737,60765.0
2020-06-02 14:00:00,86.56,86.57,86.56,86.57,27511.0,77.9737,77.9827,77.9737,77.9827,27511.0
2020-06-02 14:05:00,86.56,86.57,86.56,86.56,32194.0,77.9737,77.9827,77.9737,77.9737,32194.0
2020-06-02 14:10:00,86.56,86.57,86.56,86.57,25759.0,77.9737,77.9827,77.9737,77.9827,25759.0
2020-06-02 14:15:00,86.57,86.57,86.56,86.56,53178.0,77.9827,77.9827,77.9737,77.9737,53178.0
2020-06-02 14:20:00,86.57,86.57,86.56,86.56,52459.0,77.9827,77.9827,77.9737,77.9737,52459.0
2020-06-02 14:25:00,86.56,86.57,86.56,86.56,13478.0,77.9737,77.9827,77.9737,77.9737,13478.0
2020-06-02 14:30:00,86.56,86.57,86.56,86.56,44841.0,77.9737,77.9827,77.9737,77.9737,44841.0
2020-06-02 14:35:00,86.56,86.57,86.56,86.56,54989.0,77.9737,77.9827,77.9737,77.9737,54989.0
2020-06-02 14:40:00,86.56,86.57,86.56,86.56,12746.0,77.9737,77.9827,77.9737,77.9737,12746.0
2020-06-02 14:45:00,86.57,86.57,86.56,86.56,23466.0,77.9827,77.9827,77.9737,77.9737,23466.0
2020-06-02 14:50:00,86.56,86.57,86.56,86.57,23242.0,77.9737,77.9827,77.9737,77.9827,23242.0
2020-06-02 14:55:00,86.56,86.57,86.56,86.56,21499.0,77.9737,77.9827,77.9737,77.9737,21499.0
2020-06-02 15:00:00,86.56,86.57,86.56,86.56,29179.0,77.9737,77.9827,77.9737,77.9737,29179.0
2020-06-02 15:05:00,86.56,86.57,86.56,86.56,43363.0,77.9737,77.9827,77.9737,77.9737,43363.0
2020-06-02 15:10:00,86.57,86.57,86.56,86.56,56862.0,77.9827,77.9827,77.9737,77.9737,56862.0
2020-06-02 15:15:00,86.56,86.57,86.56,86.56,559500.0,77.9737,77.9827,77.9737,77.9737,559500.0
2020-06-02 15:20:00,86.56,86.57,86.56,86.56,116075.0,77.9737,77.9827,77.9737,77.9737,116075.0
2020-06-02 15:25:00,86.56,86.57,86.56,86.56,28600.0,77.9737,77.9827,77.9737,77.9737,28600.0
2020-06-02 15:30:00,86.56,86.57,86.56,86.56,80358.0,77.9737,77.9827,77.9737,77.9737,80358.0
2020-06-02 15:35:00,86.57,86.57,86.56,86.56,51495.0,77.9827,77.9827,77.9737,77.9737,51495.0
2020-06-02 15:40:00,86.56,86.57,86.56,86.56,99172.0,77.9737,77.9827,77.9737,77.9737,99172.0
2020-06-02 15:45:00,86.56,86.57,86.56,86.57,136765.0,77.9737,77.9827,77.9737,77.9827,136765.0
2020-06-02 15:50:00,86.56,86.57,86.56,86.56,82984.0,77.9737,77.9827,77.9737,77.9737,82984.0
2020-06-02 15:55:00,86.56,86.58,86.56,86.57,176950.0,77.9737,77.9917,77.9737,77.9827,176950.0
2020-06-03 09:30:00,86.56,86.56,86.55,86.56,75809.0,77.9737,77.9737,77.9647,77.9737,75809.0
2020-06-03 09:35:00,86.56,86.56,86.55,86.55,63293.0,77.9737,77.9737,77.9647,77.9647,63293.0
2020-06-03 09:40:00,86.56,86.56,86.55,86.55,54340.0,77.9737,77.9737,77.9647,77.9647,54340.0
2020-06-03 09:45:00,86.55,86.56,86.55,86.55,25339.0,77.9647,77.9737,77.9647,77.9647,25339.0
2020-06-03 09:50:00,86.55,86.55,86.54,86.55,15999.0,77.9647,77.9647,77.9557,77.9647,15999.0
2020-06-03 09:55:00,86.55,86.55,86.54,86.55,45646.0,77.9647,77.9647,77.9557,77.9647,45646.0
2020-06-03 10:00:00,86.54,86.55,86.53,86.53,42195.0,77.9557,77.9647,77.9467,77.9467,42195.0
2020-06-03 10:05:00,86.53,86.54,86.53,86.54,19475.0,77.9467,77.9557,77.9467,77.9557,19475.0
2020-06-03 10:10:00,86.54,86.54,86.53,86.54,11057.0,77.9557,77.9557,77.9467,77.9557,11057.0
2020-06-03 10:15:00,86.54,86.54,86.53,86.54,51406.0,77.9557,77.9557,77.9467,77.9557,51406.0
2020-06-03 10:20:00,86.54,86.54,86.53,86.53,21786.0,77.9557,77.9557,77.9467,77.9467,21786.0
2020-06-03 10:25:00,86.54,86.54,86.53,86.54,22893.0,77.9557,77.9557,77.9467,77.9557,22893.0
2020-06-03 10:30:00,86.53,86.54,86.52,86.52,49915.0,77.9467,77.9557,77.9376,77.9376,49915.0
2020-06-03 10:35:00,86.53,86.53,86.52,86.52,21413.0,77.9467,77.9467,77.9376,77.9376,21413.0
2020-06-03 10:40:00,86.53,86.53,86.52,86.53,31248.0,77.9467,77.9467,77.9376,77.9467,31248.0
2020-06-03 10:45:00,86.53,86.53,86.52,86.53,23465.0,77.9467,77.9467,77.9376,77.9467,23465.0
2020-06-03 10:50:00,86.53,86.53,86.52,86.53,42590.0,77.9467,77.9467,77.9376,77.9467,42590.0
2020-06-03 10:55:00,86.53,86.54,86.52,86.53,16968.0,77.9467,77.9557,77.9376,77.9467,16968.0
2020-06-03 11:00:00,86.53,86.53,86.52,86.53,16306.0,77.9467,77.9467,77.9376,77.9467,16306.0
2020-06-03 11:05:00,86.53,86.53,86.52,86.52,35743.0,77.9467,77.9467,77.9376,77.9376,35743.0
2020-06-03 11:10:00,86.53,86.53,86.52,86.53,12111.0,77.9467,77.9467,77.9376,77.9467,12111.0
2020-06-03 11:15:00,86.53,86.53,86.52,86.53,23282.0,77.9467,77.9467,77.9376,77.9467,23282.0
2020-06-03 11:20:00,86.53,86.54,86.52,86.53,49891.0,77.9467,77.9557,77.9376,77.9467,49891.0
2020-06-03 11:25:00,86.54,86.54,86.53,86.54,44977.0,77.9557,77.9557,77.9467,77.9557,44977.0
2020-06-03 11:30:00,86.54,86.54,86.53,86.53,30312.0,77.9557,77.9557,77.9467,77.9467,30312.0
2020-06-03 11:35:00,86.53,86.54,86.53,86.54,44537.0,77.9467,77.9557,77.9467,77.9557,44537.0
2020-06-03 11:40:00,86.54,86.54,86.53,86.53,11495.0,77.9557,77.9557,77.9467,77.9467,11495.0
2020-06-03 11:45:00,86.53,86.54,86.53,86.53,50252.0,77.9467,77.9557,77.9467,77.9467,50252.0
2020-06-03 11:50:00,86.54,86.54,86.53,86.54,60261.0,77.9557,77.9557,77.9467,77.9557,60261.0
2020-06-03 11:55:00,86.53,86.54,86.53,86.54,20342.0,77.9467,77.9557,77.9467,77.9557,20342.0
2020-06-03 12:00:00,86.54,86.54,86.53,86.53,26846.0,77.9557,77.9557,77.9467,77.9467,26846.0
2020-06-03 12:05:00,86.54,86.54,86.53,86.54,9272.0,77.9557,77.9557,77.9467,77.9557,9272.0
2020-06-03 12:10:00,86.54,86.54,86.53,86.53,12523.0,77.9557,77.9557,77.9467,77.9467,12523.0
2020-06-03 12:15:00,86.54,86.54,86.53,86.53,19947.0,77.9557,77.9557,77.9467,77.9467,19947.0
2020-06-03 12:20:00,86.53,86.54,86.53,86.53,17854.0,77.9467,77.9557,77.9467,77.9467,17854.0
2020-06-03 12:25:00,86.54,86.54,86.53,86.54,95908.0,77.9557,77.9557,77.9467,77.9557,95908.0
2020-06-03 12:30:00,86.54,86.54,86.53,86.54,11106.0,77.9557,77.9557,77.9467,77.9557,11106.0
2020-06-03 12:35:00,86.54,86.54,86.53,86.54,23534.0,77.9557,77.9557,77.9467,77.9557,23534.0
2020-06-03 12:40:00,86.53,86.54,86.53,86.53,20150.0,77.9467,77.9557,77.9467,77.9467,20150.0
2020-06-03 12:45:00,86.53,86.54,86.53,86.54,17970.0,77.9467,77.9557,77.9467,77.9557,17970.0
2020-06-03 12:50:00,86.53,86.54,86.53,86.54,59095.0,77.9467,77.9557,77.9467,77.9557,59095.0
2020-06-03 12:55:00,86.54,86.54,86.53,86.54,25583.0,77.9557,77.9557,77.9467,77.9557,25583.0
2020-06-03 13:00:00,86.54,86.54,86.53,86.54,34109.0,77.9557,77.9557,77.9467,77.9557,34109.0
2020-06-03 13:05:00,86.53,86.54,86.53,86.54,26957.0,77.9467,77.9557,77.9467,77.9557,26957.0
2020-06-03 13:10:00,86.53,86.54,86.53,86.53,12987.0,77.9467,77.9557,77.9467,77.9467,12987.0
2020-06-03 13:15:00,86.54,86.54,86.53,86.54,24812.0,77.9557,77.9557,77.9467,77.9557,24812.0
2020-06-03 13:20:00,86.54,86.54,86.52,86.53,116642.0,77.9557,77.9557,77.9376,77.9467,116642.0
2020-06-03 13:25:00,86.53,86.53,86.52,86.53,25143.0,77.9467,77.9467,77.9376,77.9467,25143.0
2020-06-03 13:30:00,86.52,86.53,86.52,86.52,36334.0,77.9376,77.9467,77.9376,77.9376,36334.0
2020-06-03 13:35:00,86.53,86.53,86.52,86.53,92302.0,77.9467,77.9467,77.9376,77.9467,92302.0
2020-06-03 13:40:00,86.53,86.53,86.52,86.52,16655.0,77.9467,77.9467,77.9376,77.9376,16655.0
2020-06-03 13:45:00,86.53,86.53,86.52,86.53,56283.0,77.9467,77.9467,77.9376,77.9467,56283.0
2020-06-03 13:50:00,86.53,86.53,86.52,86.53,62585.0,77.9467,77.9467,77.9376,77.9467,62585.0
2020-06-03 13:55:00,86.53,86.53,86.52,86.52,29522.0,77.9467,77.9467,77.9376,77.9376,29522.0
2020-06-03 14:00:00,86.53,86.53,86.52,86.53,22547.0,77.9467,77.9467,77.9376,77.9467,22547.0
2020-06-03 14:05:00,86.53,86.53,86.52,86.53,75249.0,77.9467,77.9467,77.9376,77.9467,75249.0
2020-06-03 14:10:00,86.53,86.53,86.52,86.53,18261.0,77.9467,77.9467,77.9376,77.9467,18261.0
2020-06-03 14:15:00,86.53,86.53,86.52,86.53,40856.0,77.9467,77.9467,77.9376,77.9467,40856.0
2020-06-03 14:20:00,86.52,86.53,86.52,86.53,27040.0,77.9376,77.9467,77.9376,77.9467,27040.0
2020-06-03 14:25:00,86.52,86.53,86.51,86.52,118399.0,77.9376,77.9467,77.9286,77.9376,118399.0
2020-06-03 14:30:00,86.52,86.52,86.51,86.52,192461.0,77.9376,77.9376,77.9286,77.9376,192461.0
2020-06-03 14:35:00,86.52,86.52,86.51,86.52,254855.0,77.9376,77.9376,77.9286,77.9376,254855.0
2020-06-03 14:40:00,86.51,86.52,86.51,86.52,41171.0,77.9286,77.9376,77.9286,77.9376,41171.0
2020-06-03 14:45:00,86.52,86.52,86.51,86.52,49493.0,77.9376,77.9376,77.9286,77.9376,49493.0
2020-06-03 14:50:00,86.52,86.52,86.51,86.52,84100.0,77.9376,77.9376,77.9286,77.9376,84100.0
2020-06-03 14:55:00,86.51,86.52,86.51,86.52,47789.0,77.9286,77.9376,77.9286,77.9376,47789.0
2020-06-03 15:00:00,86.52,86.52,86.51,86.52,44189.0,77.9376,77.9376,77.9286,77.9376,44189.0
2020-06-03 15:05:00,86.52,86.52,86.51,86.52,44728.0,77.9376,77.9376,77.9286,77.9376,44728.0
2020-06-03 15:10:00,86.51,86.52,86.51,86.51,30276.0,77.9286,77.9376,77.9286,77.9286,30276.0
2020-06-03 15:15:00,86.51,86.52,86.51,86.52,30893.0,77.9286,77.9376,77.9286,77.9376,30893.0
2020-06-03 15:20:00,86.52,86.52,86.51,86.52,18231.0,77.9376,77.9376,77.9286,77.9376,18231.0
2020-06-03 15:25:00,86.52,86.52,86.51,86.51,43437.0,77.9376,77.9376,77.9286,77.9286,43437.0
2020-06-03 15:30:00,86.52,86.52,86.51,86.52,43605.0,77.9376,77.9376,77.9286,77.9376,43605.0
2020-06-03 15:35:00,86.52,86.52,86.51,86.52,65432.0,77.9376,77.9376,77.9286,77.9376,65432.0
2020-06-03 15:40:00,86.51,86.52,86.51,86.51,149631.0,77.9286,77.9376,77.9286,77.9286,149631.0
2020-06-03 15:45:00,86.52,86.52,86.51,86.52,47519.0,77.9376,77.9376,77.9286,77.9376,47519.0
2020-06-03 15:50:00,86.52,86.52,86.51,86.52,126062.0,77.9376,77.9376,77.9286,77.9376,126062.0
2020-06-03 15:55:00,86.52,86.52,86.51,86.52,69183.0,77.9376,77.9376,77.9286,77.9376,69183.0
2020-06-04 09:30:00,86.52,86.53,86.52,86.52,54341.0,77.9376,77.9467,77.9376,77.9376,54341.0
2020-06-04 09:35:00,86.53,86.53,86.52,86.53,17495.0,77.9467,77.9467,77.9376,77.9467,17495.0
2020-06-04 09:40:00,86.52,86.53,86.52,86.52,40729.0,77.9376,77.9467,77.9376,77.9376,40729.0
2020-06-04 09:45:00,86.52,86.53,86.51,86.52,21998.0,77.9376,77.9467,77.9286,77.9376,21998.0
2020-06-04 09:50:00,86.51,86.52,86.5,86.51,83917.0,77.9286,77.9376,77.9196,77.9286,83917.0
2020-06-04 09:55:00,86.51,86.52,86.5,86.52,105521.0,77.9286,77.9376,77.9196,77.9376,105521.0
2020-06-04 10:00:00,86.52,86.52,86.51,86.51,20313.0,77.9376,77.9376,77.9286,77.9286,20313.0
2020-06-04 10:05:00,86.51,86.52,86.51,86.52,8347.0,77.9286,77.9376,77.9286,77.9376,8347.0
2020-06-04 10:10:00,86.52,86.53,86.51,86.52,15223.0,77.9376,77.9467,77.9286,77.9376,15223.0
2020-06-04 10:15:00,86.52,86.53,86.51,86.51,18803.0,77.9376,77.9467,77.9286,77.9286,18803.0
2020-06-04 10:20:00,86.52,86.52,86.51,86.51,76832.0,77.9376,77.9376,77.9286,77.9286,76832.0
2020-06-04 10:25:00,86.51,86.52,86.51,86.51,11657.0,77.9286,77.9376,77.9286,77.9286,11657.0
2020-06-04 10:30:00,86.52,86.52,86.51,86.52,9310.0,77.9376,77.9376,77.9286,77.9376,9310.0
2020-06-04 10:35:00,86.52,86.52,86.51,86.52,9094.0,77.9376,77.9376,77.9286,77.9376,9094.0
2020-06-04 10:40:00,86.52,86.52,86.51,86.52,13327.0,77.9376,77.9376,77.9286,77.9376,13327.0
2020-06-04 10:45:00,86.52,86.52,86.51,86.51,10918.0,77.9376,77.9376,77.9286,77.9286,10918.0
2020-06-04 10:50:00,86.52,86.52,86.51,86.52,14608.0,77.9376,77.9376,77.9286,77.9376,14608.0
2020-06-04 10:55:00,86.51,86.52,86.51,86.52,9113.0,77.9286,77.9376,77.9286,77.9376,9113.0
2020-06-04 11:00:00,86.52,86.52,86.51,86.51,5382.0,77.9376,77.9376,77.9286,77.9286,5382.0
2020-06-04 11:05:00,86.51,86.53,86.51,86.53,38149.0,77.9286,77.9467,77.9286,77.9467,38149.0
2020-06-04 11:10:00,86.52,86.53,86.52,86.52,8006.0,77.9376,77.9467,77.9376,77.9376,8006.0
2020-06-04 11:15:00,86.53,86.53,86.52,86.52,11944.0,77.9467,77.9467,77.9376,77.9376,11944.0
2020-06-04 11:20:00,86.53,86.53,86.52,86.52,55445.0,77.9467,77.9467,77.9376,77.9376,55445.0
2020-06-04 11:25:00,86.53,86.53,86.52,86.52,70997.0,77.9467,77.9467,77.9376,77.9376,70997.0
2020-06-04 11:30:00,86.53,86.53,86.52,86.53,7563.0,77.9467,77.9467,77.9376,77.9467,7563.0
2020-06-04 11:35:00,86.52,86.53,86.52,86.52,10144.0,77.9376,77.9467,77.9376,77.9376,10144.0
2020-06-04 11:40:00,86.52,86.53,86.52,86.52,30495.0,77.9376,77.9467,77.9376,77.9376,30495.0
2020-06-04 11:45:00,86.53,86.53,86.52,86.52,30347.0,77.9467,77.9467,77.9376,77.9376,30347.0
2020-06-04 11:50:00,86.52,86.53,86.52,86.53,11100.0,77.9376,77.9467,77.9376,77.9467,11100.0
2020-06-04 11:55:00,86.52,86.53,86.52,86.53,10329.0,77.9376,77.9467,77.9376,77.9467,10329.0
2020-06-04 12:00:00,86.53,86.53,86.52,86.52,20184.0,77.9467,77.9467,77.9376,77.9376,20184.0
2020-06-04 12:05:00,86.53,86.53,86.52,86.53,24443.0,77.9467,77.9467,77.9376,77.9467,24443.0
2020-06-04 12:10:00,86.52,86.53,86.52,86.52,207713.0,77.9376,77.9467,77.9376,77.9376,207713.0
2020-06-04 12:15:00,86.53,86.53,86.52,86.53,14296.0,77.9467,77.9467,77.9376,77.9467,14296.0
2020-06-04 12:20:00,86.53,86.53,86.52,86.53,50343.0,77.9467,77.9467,77.9376,77.9467,50343.0
2020-06-04 12:25:00,86.52,86.53,86.52,86.53,21932.0,77.9376,77.9467,77.9376,77.9467,21932.0
2020-06-04 12:30:00,86.53,86.53,86.52,86.53,13257.0,77.9467,77.9467,77.9376,77.9467,13257.0
2020-06-04 12:35:00,86.53,86.53,86.52,86.53,71966.0,77.9467,77.9467,77.9376,77.9467,71966.0
2020-06-04 12:40:00,86.53,86.53,86.52,86.52,52147.0,77.9467,77.9467,77.9376,77.9376,52147.0
2020-06-04 12:45:00,86.53,86.53,86.52,86.53,13486.0,77.9467,77.9467,77.9376,77.9467,13486.0
2020-06-04 12:50:00,86.52,86.53,86.52,86.52,14670.0,77.9376,77.9467,77.9376,77.9376,14670.0
2020-06-04 12:55:00,86.53,86.53,86.52,86.52,11789.0,77.9467,77.9467,77.9376,77.9376,11789.0
2020-06-04 13:00:00,86.53,86.53,86.52,86.53,11001.0,77.9467,77.9467,77.9376,77.9467,11001.0
2020-06-04 13:05:00,86.52,86.53,86.52,86.52,30413.0,77.9376,77.9467,77.9376,77.9376,30413.0
2020-06-04 13:10:00,86.52,86.53,86.52,86.52,89076.0,77.9376,77.9467,77.9376,77.9376,89076.0
2020-06-04 13:15:00,86.52,86.53,86.52,86.52,28042.0,77.9376,77.9467,77.9376,77.9376,28042.0
2020-06-04 13:20:00,86.52,86.53,86.52,86.52,116359.0,77.9376,77.9467,77.9376,77.9376,116359.0
2020-06-04 13:25:00,86.52,86.53,86.52,86.53,16697.0,77.9376,77.9467,77.9376,77.9467,16697.0
2020-06-04 13:30:00,86.52,86.53,86.52,86.52,8240.0,77.9376,77.9467,77.9376,77.9376,8240.0
2020-06-04 13:35:00,86.52,86.53,86.52,86.52,5109.0,77.9376,77.9467,77.9376,77.9376,5109.0
2020-06-04 13:40:00,86.53,86.53,86.52,86.53,25349.0,77.9467,77.9467,77.9376,77.9467,25349.0
2020-06-04 13:45:00,86.52,86.53,86.52,86.53,8696.0,77.9376,77.9467,77.9376,77.9467,8696.0
2020-06-04 13:50:00,86.53,86.53,86.52,86.53,7474.0,77.9467,77.9467,77.9376,77.9467,7474.0
2020-06-04 13:55:00,86.52,86.53,86.52,86.52,6053.0,77.9376,77.9467,77.9376,77.9376,6053.0
2020-06-04 14:00:00,86.53,86.53,86.52,86.52,151241.0,77.9467,77.9467,77.9376,77.9376,151241.0
2020-06-04 14:05:00,86.53,86.53,86.52,86.52,214613.0,77.9467,77.9467,77.9376,77.9376,214613.0
2020-06-04 14:10:00,86.52,86.53,86.52,86.52,43232.0,77.9376,77.9467,77.9376,77.9376,43232.0
2020-06-04 14:15:00,86.53,86.53,86.52,86.53,20188.0,77.9467,77.9467,77.9376,77.9467,20188.0
2020-06-04 14:20:00,86.52,86.53,86.52,86.53,19702.0,77.9376,77.9467,77.9376,77.9467,19702.0
2020-06-04 14:25:00,86.53,86.53,86.52,86.53,70318.0,77.9467,77.9467,77.9376,77.9467,70318.0
2020-06-04 14:30:00,86.53,86.53,86.52,86.53,273604.0,77.9467,77.9467,77.9376,77.9467,273604.0
2020-06-04 14:35:00,86.53,86.53,86.52,86.52,210843.0,77.9467,77.9467,77.9376,77.9376,210843.0
2020-06-04 14:40:00,86.53,86.53,86.52,86.53,9878.0,77.9467,77.9467,77.9376,77.9467,9878.0
2020-06-04 14:45:00,86.53,86.53,86.52,86.53,11078.0,77.9467,77.9467,77.9376,77.9467,11078.0
2020-06-04 14:50:00,86.53,86.53,86.52,86.52,262225.0,77.9467,77.9467,77.9376,77.9376,262225.0
2020-06-04 14:55:00,86.52,86.53,86.52,86.52,123932.0,77.9376,77.9467,77.9376,77.9376,123932.0
2020-06-04 15:00:00,86.53,86.53,86.52,86.53,176617.0,77.9467,77.9467,77.9376,77.9467,176617.0
2020-06-04 15:05:00,86.52,86.53,86.52,86.53,14856.0,77.9376,77.9467,77.9376,77.9467,14856.0
2020-06-04 15:10:00,86.53,86.53,86.52,86.53,34403.0,77.9467,77.9467,77.9376,77.9467,34403.0
2020-06-04 15:15:00,86.53,86.53,86.52,86.53,35700.0,77.9467,77.9467,77.9376,77.9467,35700.0
2020-06-04 15:20:00,86.53,86.53,86.52,86.52,24203.0,77.9467,77.9467,77.9376,77.9376,24203.0
2020-06-04 15:25:00,86.53,86.53,86.52,86.52,13180.0,77.9467,77.9467,77.9376,77.9376,13180.0
2020-06-04 15:30:00,86.53,86.53,86.52,86.53,14297.0,77.9467,77.9467,77.9376,77.9467,14297.0
2020-06-04 15:35:00,86.53,86.53,86.52,86.53,10607.0,77.9467,77.9467,77.9376,77.9467,10607.0
2020-06-04 15:40:00,86.53,86.53,86.52,86.53,45284.0,77.9467,77.9467,77.9376,77.9467,45284.0
2020-06-04 15:45:00,86.53,86.54,86.52,86.54,111763.0,77.9467,77.9557,77.9376,77.9557,111763.0
2020-06-04 15:50:00,86.54,86.54,86.52,86.52,73734.0,77.9557,77.9557,77.9376,77.9376,73734.0
2020-06-04 15:55:00,86.53,86.53,86.52,86.53,17396.0,77.9467,77.9467,77.9376,77.9467,17396.0
2020-06-05 09:30:00,86.49,86.49,86.48,86.49,88501.0,77.9106,77.9106,77.9016,77.9106,88501.0
2020-06-05 09:35:00,86.48,86.5,86.48,86.5,41302.0,77.9016,77.9196,77.9016,77.9196,41302.0
2020-06-05 09:40:00,86.5,86.5,86.49,86.5,30140.0,77.9196,77.9196,77.9106,77.9196,30140.0
2020-06-05 09:45:00,86.49,86.5,86.49,86.5,25593.0,77.9106,77.9196,77.9106,77.9196,25593.0
2020-06-05 09:50:00,86.49,86.5,86.49,86.5,133400.0,77.9106,77.9196,77.9106,77.9196,133400.0
2020-06-05 09:55:00,86.49,86.5,86.49,86.49,37304.0,77.9106,77.9196,77.9106,77.9106,37304.0
2020-06-05 10:00:00,86.49,86.5,86.49,86.49,32412.0,77.9106,77.9196,77.9106,77.9106,32412.0
2020-06-05 10:05:00,86.49,86.5,86.49,86.49,16532.0,77.9106,77.9196,77.9106,77.9106,16532.0
2020-06-05 10:10:00,86.5,86.5,86.49,86.5,18089.0,77.9196,77.9196,77.9106,77.9196,18089.0
2020-06-05 10:15:00,86.49,86.5,86.49,86.5,18396.0,77.9106,77.9196,77.9106,77.9196,18396.0
2020-06-05 10:20:00,86.49,86.5,86.49,86.5,8279.0,77.9106,77.9196,77.9106,77.9196,8279.0
2020-06-05 10:25:00,86.49,86.5,86.49,86.5,95762.0,77.9106,77.9196,77.9106,77.9196,95762.0
2020-06-05 10:30:00,86.49,86.5,86.49,86.49,36525.0,77.9106,77.9196,77.9106,77.9106,36525.0
2020-06-05 10:35:00,86.49,86.5,86.48,86.48,146068.0,77.9106,77.9196,77.9016,77.9016,146068.0
2020-06-05 10:40:00,86.49,86.49,86.48,86.48,20247.0,77.9106,77.9106,77.9016,77.9016,20247.0
2020-06-05 10:45:00,86.48,86.49,86.48,86.48,18833.0,77.9016,77.9106,77.9016,77.9016,18833.0
2020-06-05 10:50:00,86.48,86.49,86.48,86.49,6904.0,77.9016,77.9106,77.9016,77.9106,6904.0
2020-06-05 10:55:00,86.48,86.49,86.48,86.49,12483.0,77.9016,77.9106,77.9016,77.9106,12483.0
2020-06-05 11:00:00,86.49,86.49,86.48,86.48,14491.0,77.9106,77.9106,77.9016,77.9016,14491.0
2020-06-05 11:05:00,86.48,86.49,86.48,86.48,35399.0,77.9016,77.9106,77.9016,77.9016,35399.0
2020-06-05 11:10:00,86.48,86.49,86.48,86.48,25792.0,77.9016,77.9106,77.9016,77.9016,25792.0
2020-06-05 11:15:00,86.48,86.49,86.47,86.48,41489.0,77.9016,77.9106,77.8926,77.9016,41489.0
2020-06-05 11:20:00,86.47,86.48,86.47,86.48,18437.0,77.8926,77.9016,77.8926,77.9016,18437.0
2020-06-05 11:25:00,86.48,86.48,86.47,86.48,16756.0,77.9016,77.9016,77.8926,77.9016,16756.0
2020-06-05 11:30:00,86.48,86.48,86.47,86.48,9837.0,77.9016,77.9016,77.8926,77.9016,9837.0
2020-06-05 11:35:00,86.48,86.48,86.47,86.48,57408.0,77.9016,77.9016,77.8926,77.9016,57408.0
2020-06-05 11:40:00,86.48,86.48,86.47,86.48,19427.0,77.9016,77.9016,77.8926,77.9016,19427.0
2020-06-05 11:45:00,86.47,86.49,86.47,86.48,123359.0,77.8926,77.9106,77.8926,77.9016,123359.0
2020-06-05 11:50:00,86.48,86.49,86.48,86.48,73700.0,77.9016,77.9106,77.9016,77.9016,73700.0
2020-06-05 11:55:00,86.48,86.49,86.48,86.49,13256.0,77.9016,77.9106,77.9016,77.9106,13256.0
2020-06-05 12:00:00,86.48,86.49,86.48,86.48,107209.0,77.9016,77.9106,77.9016,77.9016,107209.0
2020-06-05 12:05:00,86.48,86.49,86.48,86.48,17282.0,77.9016,77.9106,77.9016,77.9016,17282.0
2020-06-05 12:10:00,86.49,86.49,86.48,86.49,116501.0,77.9106,77.9106,77.9016,77.9106,116501.0
2020-06-05 12:15:00,86.48,86.49,86.48,86.48,16486.0,77.9016,77.9106,77.9016,77.9016,16486.0
2020-06-05 12:20:00,86.49,86.49,86.48,86.48,4042.0,77.9106,77.9106,77.9016,77.9016,4042.0
2020-06-05 12:25:00,86.49,86.49,86.48,86.49,17938.0,77.9106,77.9106,77.9016,77.9106,17938.0
2020-06-05 12:30:00,86.49,86.49,86.48,86.48,10691.0,77.9106,77.9106,77.9016,77.9016,10691.0
2020-06-05 12:35:00,86.48,86.49,86.48,86.48,14132.0,77.9016,77.9106,77.9016,77.9016,14132.0
2020-06-05 12:40:00,86.48,86.49,86.48,86.48,6474.0,77.9016,77.9106,77.9016,77.9016,6474.0
2020-06-05 12:45:00,86.48,86.49,86.48,86.48,58496.0,77.9016,77.9106,77.9016,77.9016,58496.0
2020-06-05 12:50:00,86.48,86.49,86.48,86.49,10034.0,77.9016,77.9106,77.9016,77.9106,10034.0
2020-06-05 12:55:00,86.48,86.49,86.48,86.48,16975.0,77.9016,77.9106,77.9016,77.9016,16975.0
2020-06-05 13:00:00,86.49,86.49,86.48,86.48,11855.0,77.9106,77.9106,77.9016,77.9016,11855.0
2020-06-05 13:05:00,86.48,86.49,86.48,86.48,86836.0,77.9016,77.9106,77.9016,77.9016,86836.0
2020-06-05 13:10:00,86.48,86.49,86.48,86.48,53619.0,77.9016,77.9106,77.9016,77.9016,53619.0
2020-06-05 13:15:00,86.48,86.49,86.48,86.48,14588.0,77.9016,77.9106,77.9016,77.9016,14588.0
2020-06-05 13:20:00,86.49,86.49,86.48,86.48,34489.0,77.9106,77.9106,77.9016,77.9016,34489.0
2020-06-05 13:25:00,86.49,86.49,86.48,86.48,8801.0,77.9106,77.9106,77.9016,77.9016,8801.0
2020-06-05 13:30:00,86.48,86.49,86.47,86.48,24922.0,77.9016,77.9106,77.8926,77.9016,24922.0
2020-06-05 13:35:00,86.48,86.48,86.47,86.48,26017.0,77.9016,77.9016,77.8926,77.9016,26017.0
2020-06-05 13:40:00,86.47,86.48,86.47,86.48,20526.0,77.8926,77.9016,77.8926,77.9016,20526.0
2020-06-05 13:45:00,86.48,86.48,86.47,86.48,20874.0,77.9016,77.9016,77.8926,77.9016,20874.0
2020-06-05 13:50:00,86.48,86.48,86.47,86.47,77828.0,77.9016,77.9016,77.8926,77.8926,77828.0
2020-06-05 13:55:00,86.47,86.48,86.47,86.47,28481.0,77.8926,77.9016,77.8926,77.8926,28481.0
2020-06-05 14:00:00,86.48,86.48,86.47,86.48,6870.0,77.9016,77.9016,77.8926,77.9016,6870.0
2020-06-05 14:05:00,86.48,86.48,86.47,86.47,109633.0,77.9016,77.9016,77.8926,77.8926,109633.0
2020-06-05 14:10:00,86.48,86.48,86.47,86.48,22299.0,77.9016,77.9016,77.8926,77.9016,22299.0
2020-06-05 14:15:00,86.47,86.48,86.47,86.48,43166.0,77.8926,77.9016,77.8926,77.9016,43166.0
2020-06-05 14:20:00,86.48,86.48,86.47,86.48,21636.0,77.9016,77.9016,77.8926,77.9016,21636.0
2020-06-05 14:25:00,86.48,86.48,86.47,86.48,71036.0,77.9016,77.9016,77.8926,77.9016,71036.0
2020-06-05 14:30:00,86.48,86.48,86.47,86.48,31356.0,77.9016,77.9016,77.8926,77.9016,31356.0
2020-06-05 14:35:00,86.48,86.48,86.47,86.47,171108.0,77.9016,77.9016,77.8926,77.8926,171108.0
2020-06-05 14:40:00,86.48,86.48,86.47,86.48,46175.0,77.9016,77.9016,77.8926,77.9016,46175.0
2020-06-05 14:45:00,86.48,86.48,86.47,86.48,79801.0,77.9016,77.9016,77.8926,77.9016,79801.0
2020-06-05 14:50:00,86.48,86.48,86.47,86.48,13612.0,77.9016,77.9016,77.8926,77.9016,13612.0
2020-06-05 14:55:00,86.47,86.48,86.47,86.48,14343.0,77.8926,77.9016,77.8926,77.9016,14343.0
2020-06-05 15:00:00,86.48,86.48,86.47,86.48,87403.0,77.9016,77.9016,77.8926,77.9016,87403.0
2020-06-05 15:05:00,86.48,86.48,86.47,86.48,38346.0,77.9016,77.9016,77.8926,77.9016,38346.0
2020-06-05 15:10:00,86.48,86.49,86.47,86.48,135509.0,77.9016,77.9106,77.8926,77.9016,135509.0
2020-06-05 15:15:00,86.49,86.49,86.48,86.48,16166.0,77.9106,77.9106,77.9016,77.9016,16166.0
2020-06-05 15:20:00,86.48,86.49,86.48,86.48,23338.0,77.9016,77.9106,77.9016,77.9016,23338.0
2020-06-05 15:25:00,86.49,86.49,86.48,86.49,22596.0,77.9106,77.9106,77.9016,77.9106,22596.0
2020-06-05 15:30:00,86.48,86.49,86.48,86.48,8316.0,77.9016,77.9106,77.9016,77.9016,8316.0
2020-06-05 15:35:00,86.48,86.49,86.48,86.48,48254.0,77.9016,77.9106,77.9016,77.9016,48254.0
2020-06-05 15:40:00,86.48,86.49,86.48,86.49,106040.0,77.9016,77.9106,77.9016,77.9106,106040.0
2020-06-05 15:45:00,86.48,86.49,86.48,86.49,31526.0,77.9016,77.9106,77.9016,77.9106,31526.0
2020-06-05 15:50:00,86.49,86.5,86.48,86.5,216411.0,77.9106,77.9196,77.9016,77.9196,216411.0
2020-06-05 15:55:00,86.5,86.5,86.49,86.49,130030.0,77.9196,77.9196,77.9106,77.9106,130030.0
2020-06-08 09:30:00,86.48,86.49,86.48,86.49,111149.0,77.9016,77.9106,77.9016,77.9106,111149.0
2020-06-08 09:35:00,86.49,86.49,86.48,86.48,19430.0,77.9106,77.9106,77.9016,77.9016,19430.0
2020-06-08 09:40:00,86.48,86.5,86.48,86.49,57679.0,77.9016,77.9196,77.9016,77.9106,57679.0
2020-06-08 09:45:00,86.49,86.5,86.48,86.48,29516.0,77.9106,77.9196,77.9016,77.9016,29516.0
2020-06-08 09:50:00,86.48,86.5,86.48,86.5,42208.0,77.9016,77.9196,77.9016,77.9196,42208.0
2020-06-08 09:55:00,86.5,86.5,86.49,86.5,24979.0,77.9196,77.9196,77.9106,77.9196,24979.0
2020-06-08 10:00:00,86.5,86.5,86.49,86.49,69326.0,77.9196,77.9196,77.9106,77.9106,69326.0
2020-06-08 10:05:00,86.49,86.5,86.49,86.5,16589.0,77.9106,77.9196,77.9106,77.9196,16589.0
2020-06-08 10:10:00,86.5,86.5,86.49,86.49,14000.0,77.9196,77.9196,77.9106,77.9106,14000.0
2020-06-08 10:15:00,86.49,86.51,86.49,86.5,21983.0,77.9106,77.9286,77.9106,77.9196,21983.0
2020-06-08 10:20:00,86.51,86.51,86.5,86.51,11739.0,77.9286,77.9286,77.9196,77.9286,11739.0
2020-06-08 10:25:00,86.51,86.51,86.5,86.51,5833.0,77.9286,77.9286,77.9196,77.9286,5833.0
2020-06-08 10:30:00,86.51,86.51,86.5,86.5,35970.0,77.9286,77.9286,77.9196,77.9196,35970.0
2020-06-08 10:35:00,86.51,86.51,86.5,86.51,26749.0,77.9286,77.9286,77.9196,77.9286,26749.0
2020-06-08 10:40:00,86.51,86.51,86.5,86.51,147766.0,77.9286,77.9286,77.9196,77.9286,147766.0
2020-06-08 10:45:00,86.5,86.51,86.5,86.51,10207.0,77.9196,77.9286,77.9196,77.9286,10207.0
2020-06-08 10:50:00,86.5,86.51,86.5,86.51,50142.0,77.9196,77.9286,77.9196,77.9286,50142.0
2020-06-08 10:55:00,86.51,86.51,86.5,86.51,5280.0,77.9286,77.9286,77.9196,77.9286,5280.0
2020-06-08 11:00:00,86.5,86.51,86.5,86.51,13403.0,77.9196,77.9286,77.9196,77.9286,13403.0
2020-06-08 11:05:00,86.5,86.51,86.5,86.51,10291.0,77.9196,77.9286,77.9196,77.9286,10291.0
2020-06-08 11:10:00,86.51,86.51,86.5,86.51,12881.0,77.9286,77.9286,77.9196,77.9286,12881.0
2020-06-08 11:15:00,86.51,86.51,86.49,86.5,28750.0,77.9286,77.9286,77.9106,77.9196,28750.0
2020-06-08 11:20:00,86.5,86.5,86.49,86.49,17558.0,77.9196,77.9196,77.9106,77.9106,17558.0
2020-06-08 11:25:00,86.5,86.5,86.49,86.5,55817.0,77.9196,77.9196,77.9106,77.9196,55817.0
2020-06-08 11:30:00,86.5,86.5,86.49,86.5,13446.0,77.9196,77.9196,77.9106,77.9196,13446.0
2020-06-08 11:35:00,86.5,86.5,86.49,86.5,9314.0,77.9196,77.9196,77.9106,77.9196,9314.0
2020-06-08 11:40:00,86.5,86.5,86.48,86.48,48981.0,77.9196,77.9196,77.9016,77.9016,48981.0
2020-06-08 11:45:00,86.48,86.49,86.48,86.48,101488.0,77.9016,77.9106,77.9016,77.9016,101488.0
2020-06-08 11:50:00,86.49,86.49,86.48,86.49,137426.0,77.9106,77.9106,77.9016,77.9106,137426.0
2020-06-08 11:55:00,86.49,86.49,86.48,86.49,7557.0,77.9106,77.9106,77.9016,77.9106,7557.0
2020-06-08 12:00:00,86.49,86.49,86.48,86.49,14461.0,77.9106,77.9106,77.9016,77.9106,14461.0
2020-06-08 12:05:00,86.49,86.49,86.48,86.49,25876.0,77.9106,77.9106,77.9016,77.9106,25876.0
2020-06-08 12:10:00,86.48,86.49,86.48,86.49,13810.0,77.9016,77.9106,77.9016,77.9106,13810.0
2020-06-08 12:15:00,86.48,86.5,86.48,86.49,29049.0,77.9016,77.9196,77.9016,77.9106,29049.0
2020-06-08 12:20:00,86.5,86.5,86.48,86.49,33276.0,77.9196,77.9196,77.9016,77.9106,33276.0
2020-06-08 12:25:00,86.49,86.49,86.48,86.49,13858.0,77.9106,77.9106,77.9016,77.9106,13858.0
2020-06-08 12:30:00,86.48,86.49,86.48,86.48,28966.0,77.9016,77.9106,77.9016,77.9016,28966.0
2020-06-08 12:35:00,86.49,86.49,86.48,86.49,14836.0,77.9106,77.9106,77.9016,77.9106,14836.0
2020-06-08 12:40:00,86.48,86.49,86.48,86.49,31586.0,77.9016,77.9106,77.9016,77.9106,31586.0
2020-06-08 12:45:00,86.48,86.49,86.48,86.49,28716.0,77.9016,77.9106,77.9016,77.9106,28716.0
2020-06-08 12:50:00,86.49,86.49,86.48,86.49,10731.0,77.9106,77.9106,77.9016,77.9106,10731.0
2020-06-08 12:55:00,86.49,86.49,86.48,86.49,12900.0,77.9106,77.9106,77.9016,77.9106,12900.0
2020-06-08 13:00:00,86.48,86.49,86.48,86.49,12960.0,77.9016,77.9106,77.9016,77.9106,12960.0
2020-06-08 13:05:00,86.49,86.49,86.48,86.49,47946.0,77.9106,77.9106,77.9016,77.9106,47946.0
2020-06-08 13:10:00,86.48,86.49,86.48,86.49,26748.0,77.9016,77.9106,77.9016,77.9106,26748.0
2020-06-08 13:15:00,86.48,86.49,86.48,86.49,14156.0,77.9016,77.9106,77.9016,77.9106,14156.0
2020-06-08 13:20:00,86.49,86.49,86.48,86.48,14605.0,77.9106,77.9106,77.9016,77.9016,14605.0
2020-06-08 13:25:00,86.48,86.49,86.48,86.48,66733.0,77.9016,77.9106,77.9016,77.9016,66733.0
2020-06-08 13:30:00,86.48,86.49,86.48,86.48,18357.0,77.9016,77.9106,77.9016,77.9016,18357.0
2020-06-08 13:35:00,86.48,86.49,86.48,86.48,37378.0,77.9016,77.9106,77.9016,77.9016,37378.0
2020-06-08 13:40:00,86.48,86.49,86.48,86.48,12042.0,77.9016,77.9106,77.9016,77.9016,12042.0
2020-06-08 13:45:00,86.48,86.49,86.48,86.48,45193.0,77.9016,77.9106,77.9016,77.9016,45193.0
2020-06-08 13:50:00,86.48,86.49,86.48,86.48,114880.0,77.9016,77.9106,77.9016,77.9016,114880.0
2020-06-08 13:55:00,86.48,86.49,86.47,86.48,126821.0,77.9016,77.9106,77.8926,77.9016,126821.0
2020-06-08 14:00:00,86.48,86.49,86.48,86.48,23225.0,77.9016,77.9106,77.9016,77.9016,23225.0
2020-06-08 14:05:00,86.48,86.49,86.48,86.48,22595.0,77.9016,77.9106,77.9016,77.9016,22595.0
2020-06-08 14:10:00,86.48,86.49,86.48,86.48,26203.0,77.9016,77.9106,77.9016,77.9016,26203.0
2020-06-08 14:15:00,86.48,86.49,86.48,86.48,20027.0,77.9016,77.9106,77.9016,77.9016,20027.0
2020-06-08 14:20:00,86.48,86.49,86.48,86.48,30758.0,77.9016,77.9106,77.9016,77.9016,30758.0
2020-06-08 14:25:00,86.48,86.49,86.48,86.48,28449.0,77.9016,77.9106,77.9016,77.9016,28449.0
2020-06-08 14:30:00,86.48,86.49,86.48,86.48,19791.0,77.9016,77.9106,77.9016,77.9016,19791.0
2020-06-08 14:35:00,86.48,86.49,86.48,86.48,15329.0,77.9016,77.9106,77.9016,77.9016,15329.0
2020-06-08 14:40:00,86.48,86.49,86.47,86.48,125709.0,77.9016,77.9106,77.8926,77.9016,125709.0
2020-06-08 14:45:00,86.48,86.48,86.47,86.47,31858.0,77.9016,77.9016,77.8926,77.8926,31858.0
2020-06-08 14:50:00,86.48,86.48,86.47,86.48,16597.0,77.9016,77.9016,77.8926,77.9016,16597.0
2020-06-08 14:55:00,86.47,86.48,86.46,86.47,69817.0,77.8926,77.9016,77.8836,77.8926,69817.0
2020-06-08 15:00:00,86.47,86.47,86.46,86.47,15811.0,77.8926,77.8926,77.8836,77.8926,15811.0
2020-06-08 15:05:00,86.47,86.47,86.46,86.47,30765.0,77.8926,77.8926,77.8836,77.8926,30765.0
2020-06-08 15:10:00,86.47,86.47,86.46,86.47,74453.0,77.8926,77.8926,77.8836,77.8926,74453.0
2020-06-08 15:15:00,86.47,86.47,86.46,86.47,523992.0,77.8926,77.8926,77.8836,77.8926,523992.0
2020-06-08 15:20:00,86.47,86.47,86.46,86.47,50366.0,77.8926,77.8926,77.8836,77.8926,50366.0
2020-06-08 15:25:00,86.46,86.48,86.46,86.47,178235.0,77.8836,77.9016,77.8836,77.8926,178235.0
2020-06-08 15:30:00,86.47,86.47,86.46,86.47,83939.0,77.8926,77.8926,77.8836,77.8926,83939.0
2020-06-08 15:35:00,86.47,86.47,86.46,86.47,35965.0,77.8926,77.8926,77.8836,77.8926,35965.0
2020-06-08 15:40:00,86.47,86.47,86.46,86.46,59481.0,77.8926,77.8926,77.8836,77.8836,59481.0
2020-06-08 15:45:00,86.47,86.47,86.46,86.47,57852.0,77.8926,77.8926,77.8836,77.8926,57852.0
2020-06-08 15:50:00,86.47,86.48,86.46,86.47,85032.0,77.8926,77.9016,77.8836,77.8926,85032.0
2020-06-08 15:55:00,86.48,86.48,86.47,86.48,62179.0,77.9016,77.9016,77.8926,77.9016,62179.0
2020-06-09 09:30:00,86.49,86.51,86.49,86.5,39380.0,77.9106,77.9286,77.9106,77.9196,39380.0
2020-06-09 09:35:00,86.51,86.51,86.49,86.5,12675.0,77.9286,77.9286,77.9106,77.9196,12675.0
2020-06-09 09:40:00,86.5,86.51,86.49,86.5,26144.0,77.9196,77.9286,77.9106,77.9196,26144.0
2020-06-09 09:45:00,86.5,86.51,86.49,86.5,16948.0,77.9196,77.9286,77.9106,77.9196,16948.0
2020-06-09 09:50:00,86.5,86.5,86.49,86.5,38925.0,77.9196,77.9196,77.9106,77.9196,38925.0
2020-06-09 09:55:00,86.5,86.51,86.49,86.51,39406.0,77.9196,77.9286,77.9106,77.9286,39406.0
2020-06-09 10:00:00,86.5,86.51,86.5,86.5,22239.0,77.9196,77.9286,77.9196,77.9196,22239.0
2020-06-09 10:05:00,86.51,86.51,86.5,86.51,28516.0,77.9286,77.9286,77.9196,77.9286,28516.0
2020-06-09 10:10:00,86.5,86.51,86.5,86.51,297769.0,77.9196,77.9286,77.9196,77.9286,297769.0
2020-06-09 10:15:00,86.51,86.51,86.5,86.5,123252.0,77.9286,77.9286,77.9196,77.9196,123252.0
2020-06-09 10:20:00,86.51,86.51,86.5,86.5,168445.0,77.9286,77.9286,77.9196,77.9196,168445.0
2020-06-09 10:25:00,86.51,86.51,86.5,86.5,199050.0,77.9286,77.9286,77.9196,77.9196,199050.0
2020-06-09 10:30:00,86.51,86.51,86.5,86.5,9577.0,77.9286,77.9286,77.9196,77.9196,9577.0
2020-06-09 10:35:00,86.5,86.51,86.5,86.5,8023.0,77.9196,77.9286,77.9196,77.9196,8023.0
2020-06-09 10:40:00,86.51,86.51,86.5,86.51,12991.0,77.9286,77.9286,77.9196,77.9286,12991.0
2020-06-09 10:45:00,86.5,86.51,86.5,86.5,39465.0,77.9196,77.9286,77.9196,77.9196,39465.0
2020-06-09 10:50:00,86.51,86.51,86.5,86.5,13519.0,77.9286,77.9286,77.9196,77.9196,13519.0
2020-06-09 10:55:00,86.51,86.51,86.5,86.51,28479.0,77.9286,77.9286,77.9196,77.9286,28479.0
2020-06-09 11:00:00,86.51,86.51,86.5,86.51,12699.0,77.9286,77.9286,77.9196,77.9286,12699.0
2020-06-09 11:05:00,86.5,86.51,86.5,86.51,21058.0,77.9196,77.9286,77.9196,77.9286,21058.0
2020-06-09 11:10:00,86.51,86.51,86.5,86.51,150225.0,77.9286,77.9286,77.9196,77.9286,150225.0
2020-06-09 11:15:00,86.51,86.51,86.5,86.5,13865.0,77.9286,77.9286,77.9196,77.9196,13865.0
2020-06-09 11:20:00,86.51,86.51,86.5,86.51,8154.0,77.9286,77.9286,77.9196,77.9286,8154.0
2020-06-09 11:25:00,86.51,86.51,86.5,86.5,46809.0,77.9286,77.9286,77.9196,77.9196,46809.0
2020-06-09 11:30:00,86.51,86.52,86.5,86.52,8851.0,77.9286,77.9376,77.9196,77.9376,8851.0
2020-06-09 11:35:00,86.52,86.52,86.51,86.52,35221.0,77.9376,77.9376,77.9286,77.9376,35221.0
2020-06-09 11:40:00,86.51,86.52,86.5,86.51,22069.0,77.9286,77.9376,77.9196,77.9286,22069.0
2020-06-09 11:45:00,86.51,86.51,86.5,86.51,151050.0,77.9286,77.9286,77.9196,77.9286,151050.0
2020-06-09 11:50:00,86.5,86.51,86.5,86.51,189862.0,77.9196,77.9286,77.9196,77.9286,189862.0
2020-06-09 11:55:00,86.51,86.51,86.5,86.51,6136.0,77.9286,77.9286,77.9196,77.9286,6136.0
2020-06-09 12:00:00,86.51,86.51,86.5,86.51,10189.0,77.9286,77.9286,77.9196,77.9286,10189.0
2020-06-09 12:05:00,86.51,86.51,86.5,86.51,17935.0,77.9286,77.9286,77.9196,77.9286,17935.0
2020-06-09 12:10:00,86.51,86.51,86.5,86.51,12964.0,77.9286,77.9286,77.9196,77.9286,12964.0
2020-06-09 12:15:00,86.51,86.51,86.5,86.5,9263.0,77.9286,77.9286,77.9196,77.9196,9263.0
2020-06-09 12:20:00,86.51,86.51,86.5,86.51,14634.0,77.9286,77.9286,77.9196,77.9286,14634.0
2020-06-09 12:25:00,86.51,86.51,86.5,86.51,21874.0,77.9286,77.9286,77.9196,77.9286,21874.0
2020-06-09 12:30:00,86.51,86.51,86.5,86.51,7407.0,77.9286,77.9286,77.9196,77.9286,7407.0
2020-06-09 12:35:00,86.51,86.51,86.5,86.51,13437.0,77.9286,77.9286,77.9196,77.9286,13437.0
2020-06-09 12:40:00,86.5,86.51,86.5,86.51,14303.0,77.9196,77.9286,77.9196,77.9286,14303.0
2020-06-09 12:45:00,86.51,86.51,86.5,86.51,7695.0,77.9286,77.9286,77.9196,77.9286,7695.0
2020-06-09 12:50:00,86.5,86.51,86.5,86.51,10812.0,77.9196,77.9286,77.9196,77.9286,10812.0
2020-06-09 12:55:00,86.51,86.51,86.5,86.5,9975.0,77.9286,77.9286,77.9196,77.9196,9975.0
2020-06-09 13:00:00,86.5,86.51,86.5,86.5,27056.0,77.9196,77.9286,77.9196,77.9196,27056.0
2020-06-09 13:05:00,86.51,86.51,86.5,86.51,5479.0,77.9286,77.9286,77.9196,77.9286,5479.0
2020-06-09 13:10:00,86.5,86.51,86.5,86.51,6177.0,77.9196,77.9286,77.9196,77.9286,6177.0
2020-06-09 13:15:00,86.51,86.51,86.5,86.51,10980.0,77.9286,77.9286,77.9196,77.9286,10980.0
2020-06-09 13:20:00,86.51,86.51,86.5,86.51,14422.0,77.9286,77.9286,77.9196,77.9286,14422.0
2020-06-09 13:25:00,86.51,86.51,86.5,86.5,12247.0,77.9286,77.9286,77.9196,77.9196,12247.0
2020-06-09 13:30:00,86.51,86.51,86.5,86.51,4857.0,77.9286,77.9286,77.9196,77.9286,4857.0
2020-06-09 13:35:00,86.5,86.51,86.5,86.51,11886.0,77.9196,77.9286,77.9196,77.9286,11886.0
2020-06-09 13:40:00,86.5,86.51,86.5,86.51,273317.0,77.9196,77.9286,77.9196,77.9286,273317.0
2020-06-09 13:45:00,86.5,86.51,86.5,86.51,24890.0,77.9196,77.9286,77.9196,77.9286,24890.0
2020-06-09 13:50:00,86.5,86.51,86.5,86.5,31223.0,77.9196,77.9286,77.9196,77.9196,31223.0
2020-06-09 13:55:00,86.51,86.51,86.5,86.5,7584.0,77.9286,77.9286,77.9196,77.9196,7584.0
2020-06-09 14:00:00,86.51,86.52,86.5,86.51,20345.0,77.9286,77.9376,77.9196,77.9286,20345.0
2020-06-09 14:05:00,86.51,86.52,86.51,86.52,34828.0,77.9286,77.9376,77.9286,77.9376,34828.0
2020-06-09 14:10:00,86.52,86.52,86.51,86.52,47565.0,77.9376,77.9376,77.9286,77.9376,47565.0
2020-06-09 14:15:00,86.52,86.52,86.5,86.5,39394.0,77.9376,77.9376,77.9196,77.9196,39394.0
2020-06-09 14:20:00,86.51,86.51,86.5,86.51,30795.0,77.9286,77.9286,77.9196,77.9286,30795.0
2020-06-09 14:25:00,86.51,86.52,86.5,86.51,121728.0,77.9286,77.9376,77.9196,77.9286,121728.0
2020-06-09 14:30:00,86.52,86.52,86.51,86.52,9553.0,77.9376,77.9376,77.9286,77.9376,9553.0
2020-06-09 14:35:00,86.51,86.52,86.51,86.52,9742.0,77.9286,77.9376,77.9286,77.9376,9742.0
2020-06-09 14:40:00,86.51,86.52,86.5,86.51,861052.0,77.9286,77.9376,77.9196,77.9286,861052.0
2020-06-09 14:45:00,86.51,86.51,86.5,86.5,18946.0,77.9286,77.9286,77.9196,77.9196,18946.0
2020-06-09 14:50:00,86.51,86.51,86.5,86.51,137252.0,77.9286,77.9286,77.9196,77.9286,137252.0
2020-06-09 14:55:00,86.51,86.51,86.5,86.5,22905.0,77.9286,77.9286,77.9196,77.9196,22905.0
2020-06-09 15:00:00,86.51,86.51,86.5,86.5,31727.0,77.9286,77.9286,77.9196,77.9196,31727.0
2020-06-09 15:05:00,86.5,86.51,86.5,86.51,29151.0,77.9196,77.9286,77.9196,77.9286,29151.0
2020-06-09 15:10:00,86.51,86.51,86.5,86.51,102290.0,77.9286,77.9286,77.9196,77.9286,102290.0
2020-06-09 15:15:00,86.51,86.51,86.5,86.5,1286060.0,77.9286,77.9286,77.9196,77.9196,1286060.0
2020-06-09 15:20:00,86.51,86.51,86.5,86.51,24039.0,77.9286,77.9286,77.9196,77.9286,24039.0
2020-06-09 15:25:00,86.51,86.51,86.5,86.51,13732.0,77.9286,77.9286,77.9196,77.9286,13732.0
2020-06-09 15:30:00,86.51,86.51,86.49,86.51,1006621.0,77.9286,77.9286,77.9106,77.9286,1006621.0
2020-06-09 15:35:00,86.51,86.51,86.5,86.51,27492.0,77.9286,77.9286,77.9196,77.9286,27492.0
2020-06-09 15:40:00,86.51,86.51,86.5,86.51,155206.0,77.9286,77.9286,77.9196,77.9286,155206.0
2020-06-09 15:45:00,86.51,86.51,86.5,86.51,182301.0,77.9286,77.9286,77.9196,77.9286,182301.0
2020-06-09 15:50:00,86.51,86.52,86.5,86.51,713144.0,77.9286,77.9376,77.9196,77.9286,713144.0
2020-06-09 15:55:00,86.51,86.52,86.5,86.51,131592.0,77.9286,77.9376,77.9196,77.9286,131592.0
2020-06-10 09:30:00,86.54,86.54,86.53,86.54,48003.0,77.9557,77.9557,77.9467,77.9557,48003.0
2020-06-10 09:35:00,86.54,86.54,86.53,86.54,6964.0,77.9557,77.9557,77.9467,77.9557,6964.0
2020-06-10 09:40:00,86.54,86.54,86.53,86.53,31814.0,77.9557,77.9557,77.9467,77.9467,31814.0
2020-06-10 09:45:00,86.53,86.54,86.53,86.53,14799.0,77.9467,77.9557,77.9467,77.9467,14799.0
2020-06-10 09:50:00,86.54,86.54,86.53,86.54,12503.0,77.9557,77.9557,77.9467,77.9557,12503.0
2020-06-10 09:55:00,86.53,86.54,86.53,86.54,23963.0,77.9467,77.9557,77.9467,77.9557,23963.0
2020-06-10 10:00:00,86.54,86.54,86.53,86.53,84075.0,77.9557,77.9557,77.9467,77.9467,84075.0
2020-06-10 10:05:00,86.54,86.54,86.53,86.53,13357.0,77.9557,77.9557,77.9467,77.9467,13357.0
2020-06-10 10:10:00,86.54,86.54,86.53,86.54,15089.0,77.9557,77.9557,77.9467,77.9557,15089.0
2020-06-10 10:15:00,86.54,86.55,86.53,86.55,10444.0,77.9557,77.9647,77.9467,77.9647,10444.0
2020-06-10 10:20:00,86.55,86.55,86.54,86.54,16969.0,77.9647,77.9647,77.9557,77.9557,16969.0
2020-06-10 10:25:00,86.55,86.55,86.54,86.54,8045.0,77.9647,77.9647,77.9557,77.9557,8045.0
2020-06-10 10:30:00,86.54,86.55,86.54,86.54,9941.0,77.9557,77.9647,77.9557,77.9557,9941.0
2020-06-10 10:35:00,86.55,86.55,86.54,86.55,8605.0,77.9647,77.9647,77.9557,77.9647,8605.0
2020-06-10 10:40:00,86.55,86.55,86.54,86.55,1781.0,77.9647,77.9647,77.9557,77.9647,1781.0
2020-06-10 10:45:00,86.54,86.55,86.54,86.54,4119.0,77.9557,77.9647,77.9557,77.9557,4119.0
2020-06-10 10:50:00,86.54,86.55,86.54,86.54,90291.0,77.9557,77.9647,77.9557,77.9557,90291.0
2020-06-10 10:55:00,86.55,86.55,86.54,86.54,9928.0,77.9647,77.9647,77.9557,77.9557,9928.0
2020-06-10 11:00:00,86.55,86.55,86.54,86.55,10890.0,77.9647,77.9647,77.9557,77.9647,10890.0
2020-06-10 11:05:00,86.55,86.55,86.54,86.55,6995.0,77.9647,77.9647,77.9557,77.9647,6995.0
2020-06-10 11:10:00,86.55,86.55,86.54,86.55,7677.0,77.9647,77.9647,77.9557,77.9647,7677.0
2020-06-10 11:15:00,86.55,86.55,86.54,86.55,20511.0,77.9647,77.9647,77.9557,77.9647,20511.0
2020-06-10 11:20:00,86.55,86.55,86.54,86.55,4291.0,77.9647,77.9647,77.9557,77.9647,4291.0
2020-06-10 11:25:00,86.55,86.55,86.54,86.55,23638.0,77.9647,77.9647,77.9557,77.9647,23638.0
2020-06-10 11:30:00,86.55,86.55,86.54,86.54,9810.0,77.9647,77.9647,77.9557,77.9557,9810.0
2020-06-10 11:35:00,86.55,86.55,86.54,86.54,4673.0,77.9647,77.9647,77.9557,77.9557,4673.0
2020-06-10 11:40:00,86.55,86.55,86.54,86.55,3052.0,77.9647,77.9647,77.9557,77.9647,3052.0
2020-06-10 11:45:00,86.54,86.55,86.54,86.54,21679.0,77.9557,77.9647,77.9557,77.9557,21679.0
2020-06-10 11:50:00,86.55,86.55,86.54,86.55,3538.0,77.9647,77.9647,77.9557,77.9647,3538.0
2020-06-10 11:55:00,86.55,86.55,86.54,86.55,7984.0,77.9647,77.9647,77.9557,77.9647,7984.0
2020-06-10 12:00:00,86.55,86.55,86.54,86.54,5676.0,77.9647,77.9647,77.9557,77.9557,5676.0
2020-06-10 12:05:00,86.55,86.55,86.54,86.54,7441.0,77.9647,77.9647,77.9557,77.9557,7441.0
2020-06-10 12:10:00,86.55,86.55,86.54,86.54,20384.0,77.9647,77.9647,77.9557,77.9557,20384.0
2020-06-10 12:15:00,86.55,86.55,86.54,86.55,13376.0,77.9647,77.9647,77.9557,77.9647,13376.0
2020-06-10 12:20:00,86.55,86.55,86.54,86.55,23579.0,77.9647,77.9647,77.9557,77.9647,23579.0
2020-06-10 12:25:00,86.54,86.55,86.54,86.54,31713.0,77.9557,77.9647,77.9557,77.9557,31713.0
2020-06-10 12:30:00,86.54,86.55,86.53,86.53,64522.0,77.9557,77.9647,77.9467,77.9467,64522.0
2020-06-10 12:35:00,86.53,86.54,86.53,86.54,28929.0,77.9467,77.9557,77.9467,77.9557,28929.0
2020-06-10 12:40:00,86.53,86.54,86.53,86.53,21465.0,77.9467,77.9557,77.9467,77.9467,21465.0
2020-06-10 12:45:00,86.54,86.54,86.53,86.54,3079.0,77.9557,77.9557,77.9467,77.9557,3079.0
2020-06-10 12:50:00,86.53,86.54,86.53,86.54,14108.0,77.9467,77.9557,77.9467,77.9557,14108.0
2020-06-10 12:55:00,86.54,86.54,86.53,86.54,15595.0,77.9557,77.9557,77.9467,77.9557,15595.0
2020-06-10 13:00:00,86.54,86.54,86.53,86.54,45593.0,77.9557,77.9557,77.9467,77.9557,45593.0
2020-06-10 13:05:00,86.54,86.54,86.53,86.54,13965.0,77.9557,77.9557,77.9467,77.9557,13965.0
2020-06-10 13:10:00,86.54,86.54,86.53,86.54,14396.0,77.9557,77.9557,77.9467,77.9557,14396.0
2020-06-10 13:15:00,86.54,86.54,86.53,86.54,6763.0,77.9557,77.9557,77.9467,77.9557,6763.0
2020-06-10 13:20:00,86.53,86.54,86.53,86.53,12716.0,77.9467,77.9557,77.9467,77.9467,12716.0
2020-06-10 13:25:00,86.53,86.54,86.53,86.54,9139.0,77.9467,77.9557,77.9467,77.9557,9139.0
2020-06-10 13:30:00,86.54,86.54,86.53,86.54,15033.0,77.9557,77.9557,77.9467,77.9557,15033.0
2020-06-10 13:35:00,86.54,86.54,86.53,86.54,24448.0,77.9557,77.9557,77.9467,77.9557,24448.0
2020-06-10 13:40:00,86.54,86.54,86.53,86.54,18552.0,77.9557,77.9557,77.9467,77.9557,18552.0
2020-06-10 13:45:00,86.54,86.54,86.53,86.54,13578.0,77.9557,77.9557,77.9467,77.9557,13578.0
2020-06-10 13:50:00,86.54,86.54,86.53,86.54,11384.0,77.9557,77.9557,77.9467,77.9557,11384.0
2020-06-10 13:55:00,86.54,86.54,86.53,86.54,26500.0,77.9557,77.9557,77.9467,77.9557,26500.0
2020-06-10 14:00:00,86.54,86.55,86.52,86.53,61954.0,77.9557,77.9647,77.9376,77.9467,61954.0
2020-06-10 14:05:00,86.53,86.55,86.53,86.55,25110.0,77.9467,77.9647,77.9467,77.9647,25110.0
2020-06-10 14:10:00,86.55,86.55,86.54,86.55,37954.0,77.9647,77.9647,77.9557,77.9647,37954.0
2020-06-10 14:15:00,86.55,86.56,86.54,86.56,72103.0,77.9647,77.9737,77.9557,77.9737,72103.0
2020-06-10 14:20:00,86.56,86.56,86.55,86.56,41745.0,77.9737,77.9737,77.9647,77.9737,41745.0
2020-06-10 14:25:00,86.55,86.56,86.55,86.56,15444.0,77.9647,77.9737,77.9647,77.9737,15444.0
2020-06-10 14:30:00,86.56,86.56,86.55,86.56,28411.0,77.9737,77.9737,77.9647,77.9737,28411.0
2020-06-10 14:35:00,86.56,86.56,86.55,86.56,72779.0,77.9737,77.9737,77.9647,77.9737,72779.0
2020-06-10 14:40:00,86.56,86.56,86.55,86.56,18110.0,77.9737,77.9737,77.9647,77.9737,18110.0
2020-06-10 14:45:00,86.56,86.56,86.55,86.56,68595.0,77.9737,77.9737,77.9647,77.9737,68595.0
2020-06-10 14:50:00,86.56,86.56,86.55,86.56,84097.0,77.9737,77.9737,77.9647,77.9737,84097.0
2020-06-10 14:55:00,86.56,86.56,86.55,86.56,27063.0,77.9737,77.9737,77.9647,77.9737,27063.0
2020-06-10 15:00:00,86.56,86.57,86.55,86.56,18856.0,77.9737,77.9827,77.9647,77.9737,18856.0
2020-06-10 15:05:00,86.57,86.57,86.56,86.56,51245.0,77.9827,77.9827,77.9737,77.9737,51245.0
2020-06-10 15:10:00,86.56,86.57,86.56,86.56,50422.0,77.9737,77.9827,77.9737,77.9737,50422.0
2020-06-10 15:15:00,86.56,86.57,86.55,86.55,55304.0,77.9737,77.9827,77.9647,77.9647,55304.0
2020-06-10 15:20:00,86.55,86.56,86.55,86.56,36147.0,77.9647,77.9737,77.9647,77.9737,36147.0
2020-06-10 15:25:00,86.56,86.56,86.55,86.56,32513.0,77.9737,77.9737,77.9647,77.9737,32513.0
2020-06-10 15:30:00,86.55,86.56,86.55,86.56,16148.0,77.9647,77.9737,77.9647,77.9737,16148.0
2020-06-10 15:35:00,86.56,86.57,86.55,86.57,36039.0,77.9737,77.9827,77.9647,77.9827,36039.0
2020-06-10 15:40:00,86.56,86.57,86.56,86.56,58729.0,77.9737,77.9827,77.9737,77.9737,58729.0
2020-06-10 15:45:00,86.56,86.57,86.56,86.56,42040.0,77.9737,77.9827,77.9737,77.9737,42040.0
2020-06-10 15:50:00,86.56,86.57,86.56,86.57,64294.0,77.9737,77.9827,77.9737,77.9827,64294.0
2020-06-10 15:55:00,86.56,86.58,86.56,86.57,283560.0,77.9737,77.9917,77.9737,77.9827,283560.0
2020-06-11 09:30:00,86.57,86.58,86.56,86.57,118663.0,77.9827,77.9917,77.9737,77.9827,118663.0
2020-06-11 09:35:00,86.58,86.58,86.56,86.58,85876.0,77.9917,77.9917,77.9737,77.9917,85876.0
2020-06-11 09:40:00,86.58,86.58,86.57,86.58,43458.0,77.9917,77.9917,77.9827,77.9917,43458.0
2020-06-11 09:45:00,86.58,86.58,86.57,86.58,77376.0,77.9917,77.9917,77.9827,77.9917,77376.0
2020-06-11 09:50:00,86.58,86.58,86.57,86.57,35455.0,77.9917,77.9917,77.9827,77.9827,35455.0
2020-06-11 09:55:00,86.57,86.58,86.57,86.58,12336.0,77.9827,77.9917,77.9827,77.9917,12336.0
2020-06-11 10:00:00,86.57,86.58,86.57,86.58,31242.0,77.9827,77.9917,77.9827,77.9917,31242.0
2020-06-11 10:05:00,86.57,86.58,86.57,86.57,27130.0,77.9827,77.9917,77.9827,77.9827,27130.0
2020-06-11 10:10:00,86.58,86.58,86.57,86.58,60869.0,77.9917,77.9917,77.9827,77.9917,60869.0
2020-06-11 10:15:00,86.57,86.58,86.57,86.57,10705.0,77.9827,77.9917,77.9827,77.9827,10705.0
2020-06-11 10:20:00,86.58,86.58,86.57,86.58,8665.0,77.9917,77.9917,77.9827,77.9917,8665.0
2020-06-11 10:25:00,86.57,86.58,86.57,86.57,18238.0,77.9827,77.9917,77.9827,77.9827,18238.0
2020-06-11 10:30:00,86.58,86.58,86.57,86.58,17031.0,77.9917,77.9917,77.9827,77.9917,17031.0
2020-06-11 10:35:00,86.57,86.58,86.57,86.57,17570.0,77.9827,77.9917,77.9827,77.9827,17570.0
2020-06-11 10:40:00,86.58,86.58,86.57,86.58,32754.0,77.9917,77.9917,77.9827,77.9917,32754.0
2020-06-11 10:45:00,86.58,86.58,86.57,86.58,5973.0,77.9917,77.9917,77.9827,77.9917,5973.0
2020-06-11 10:50:00,86.57,86.58,86.57,86.58,7686.0,77.9827,77.9917,77.9827,77.9917,7686.0
2020-06-11 10:55:00,86.58,86.58,86.57,86.58,15546.0,77.9917,77.9917,77.9827,77.9917,15546.0
2020-06-11 11:00:00,86.57,86.58,86.57,86.58,18082.0,77.9827,77.9917,77.9827,77.9917,18082.0
2020-06-11 11:05:00,86.58,86.58,86.57,86.57,19226.0,77.9917,77.9917,77.9827,77.9827,19226.0
2020-06-11 11:10:00,86.57,86.58,86.57,86.57,6903.0,77.9827,77.9917,77.9827,77.9827,6903.0
2020-06-11 11:15:00,86.57,86.58,86.57,86.57,26687.0,77.9827,77.9917,77.9827,77.9827,26687.0
2020-06-11 11:20:00,86.57,86.58,86.57,86.58,13984.0,77.9827,77.9917,77.9827,77.9917,13984.0
2020-06-11 11:25:00,86.57,86.58,86.56,86.56,13691.0,77.9827,77.9917,77.9737,77.9737,13691.0
2020-06-11 11:30:00,86.57,86.57,86.56,86.56,23798.0,77.9827,77.9827,77.9737,77.9737,23798.0
2020-06-11 11:35:00,86.57,86.57,86.56,86.56,26608.0,77.9827,77.9827,77.9737,77.9737,26608.0
2020-06-11 11:40:00,86.57,86.58,86.56,86.58,32427.0,77.9827,77.9917,77.9737,77.9917,32427.0
2020-06-11 11:45:00,86.57,86.58,86.57,86.58,13322.0,77.9827,77.9917,77.9827,77.9917,13322.0
2020-06-11 11:50:00,86.58,86.58,86.57,86.57,13015.0,77.9917,77.9917,77.9827,77.9827,13015.0
2020-06-11 11:55:00,86.58,86.58,86.57,86.58,2937.0,77.9917,77.9917,77.9827,77.9917,2937.0
2020-06-11 12:00:00,86.58,86.58,86.57,86.58,16140.0,77.9917,77.9917,77.9827,77.9917,16140.0
2020-06-11 12:05:00,86.57,86.58,86.57,86.57,10147.0,77.9827,77.9917,77.9827,77.9827,10147.0
2020-06-11 12:10:00,86.58,86.58,86.57,86.57,31251.0,77.9917,77.9917,77.9827,77.9827,31251.0
2020-06-11 12:15:00,86.57,86.58,86.57,86.57,17109.0,77.9827,77.9917,77.9827,77.9827,17109.0
2020-06-11 12:20:00,86.58,86.58,86.57,86.58,30391.0,77.9917,77.9917,77.9827,77.9917,30391.0
2020-06-11 12:25:00,86.58,86.58,86.57,86.58,9367.0,77.9917,77.9917,77.9827,77.9917,9367.0
2020-06-11 12:30:00,86.58,86.58,86.56,86.56,23066.0,77.9917,77.9917,77.9737,77.9737,23066.0
2020-06-11 12:35:00,86.57,86.57,86.56,86.56,9536.0,77.9827,77.9827,77.9737,77.9737,9536.0
2020-06-11 12:40:00,86.57,86.57,86.56,86.56,10865.0,77.9827,77.9827,77.9737,77.9737,10865.0
2020-06-11 12:45:00,86.57,86.57,86.56,86.57,12767.0,77.9827,77.9827,77.9737,77.9827,12767.0
2020-06-11 12:50:00,86.57,86.57,86.56,86.57,25208.0,77.9827,77.9827,77.9737,77.9827,25208.0
2020-06-11 12:55:00,86.57,86.57,86.56,86.57,36295.0,77.9827,77.9827,77.9737,77.9827,36295.0
2020-06-11 13:00:00,86.56,86.57,86.56,86.56,53266.0,77.9737,77.9827,77.9737,77.9737,53266.0
2020-06-11 13:05:00,86.57,86.57,86.56,86.56,7811.0,77.9827,77.9827,77.9737,77.9737,7811.0
2020-06-11 13:10:00,86.57,86.57,86.56,86.56,14253.0,77.9827,77.9827,77.9737,77.9737,14253.0
2020-06-11 13:15:00,86.57,86.57,86.56,86.56,126728.0,77.9827,77.9827,77.9737,77.9737,126728.0
2020-06-11 13:20:00,86.56,86.57,86.56,86.56,32070.0,77.9737,77.9827,77.9737,77.9737,32070.0
2020-06-11 13:25:00,86.56,86.57,86.56,86.56,32611.0,77.9737,77.9827,77.9737,77.9737,32611.0
2020-06-11 13:30:00,86.56,86.57,86.56,86.56,14391.0,77.9737,77.9827,77.9737,77.9737,14391.0
2020-06-11 13:35:00,86.56,86.58,86.56,86.57,128327.0,77.9737,77.9917,77.9737,77.9827,128327.0
2020-06-11 13:40:00,86.57,86.57,86.56,86.56,8412.0,77.9827,77.9827,77.9737,77.9737,8412.0
2020-06-11 13:45:00,86.56,86.57,86.56,86.57,3783.0,77.9737,77.9827,77.9737,77.9827,3783.0
2020-06-11 13:50:00,86.57,86.58,86.56,86.57,10201.0,77.9827,77.9917,77.9737,77.9827,10201.0
2020-06-11 13:55:00,86.58,86.58,86.56,86.57,31977.0,77.9917,77.9917,77.9737,77.9827,31977.0
2020-06-11 14:00:00,86.57,86.58,86.57,86.57,25486.0,77.9827,77.9917,77.9827,77.9827,25486.0
2020-06-11 14:05:00,86.57,86.58,86.57,86.58,21812.0,77.9827,77.9917,77.9827,77.9917,21812.0
2020-06-11 14:10:00,86.57,86.58,86.57,86.58,39062.0,77.9827,77.9917,77.9827,77.9917,39062.0
2020-06-11 14:15:00,86.57,86.58,86.57,86.57,7958.0,77.9827,77.9917,77.9827,77.9827,7958.0
2020-06-11 14:20:00,86.58,86.58,86.56,86.56,112617.0,77.9917,77.9917,77.9737,77.9737,112617.0
2020-06-11 14:25:00,86.56,86.57,86.56,86.56,7303.0,77.9737,77.9827,77.9737,77.9737,7303.0
2020-06-11 14:30:00,86.57,86.57,86.56,86.56,16888.0,77.9827,77.9827,77.9737,77.9737,16888.0
2020-06-11 14:35:00,86.56,86.57,86.56,86.57,9927.0,77.9737,77.9827,77.9737,77.9827,9927.0
2020-06-11 14:40:00,86.57,86.57,86.56,86.57,15366.0,77.9827,77.9827,77.9737,77.9827,15366.0
2020-06-11 14:45:00,86.57,86.57,86.56,86.57,28513.0,77.9827,77.9827,77.9737,77.9827,28513.0
2020-06-11 14:50:00,86.56,86.58,86.56,86.57,47266.0,77.9737,77.9917,77.9737,77.9827,47266.0
2020-06-11 14:55:00,86.58,86.58,86.56,86.56,50364.0,77.9917,77.9917,77.9737,77.9737,50364.0
2020-06-11 15:00:00,86.56,86.57,86.56,86.56,13246.0,77.9737,77.9827,77.9737,77.9737,13246.0
2020-06-11 15:05:00,86.57,86.57,86.56,86.57,16812.0,77.9827,77.9827,77.9737,77.9827,16812.0
2020-06-11 15:10:00,86.57,86.57,86.55,86.56,37905.0,77.9827,77.9827,77.9647,77.9737,37905.0
2020-06-11 15:15:00,86.56,86.56,86.55,86.56,43121.0,77.9737,77.9737,77.9647,77.9737,43121.0
2020-06-11 15:20:00,86.56,86.56,86.55,86.56,36852.0,77.9737,77.9737,77.9647,77.9737,36852.0
2020-06-11 15:25:00,86.55,86.56,86.54,86.55,113391.0,77.9647,77.9737,77.9557,77.9647,113391.0
2020-06-11 15:30:00,86.54,86.55,86.54,86.54,31488.0,77.9557,77.9647,77.9557,77.9557,31488.0
2020-06-11 15:35:00,86.55,86.55,86.54,86.55,12939.0,77.9647,77.9647,77.9557,77.9647,12939.0
2020-06-11 15:40:00,86.55,86.55,86.54,86.54,47051.0,77.9647,77.9647,77.9557,77.9557,47051.0
2020-06-11 15:45:00,86.54,86.55,86.53,86.54,151256.0,77.9557,77.9647,77.9467,77.9557,151256.0
2020-06-11 15:50:00,86.55,86.55,86.54,86.54,41081.0,77.9647,77.9647,77.9557,77.9557,41081.0
2020-06-11 15:55:00,86.54,86.54,86.53,86.53,234868.0,77.9557,77.9557,77.9467,77.9467,234868.0
2020-06-12 09:30:00,86.54,86.55,86.53,86.53,79627.0,77.9557,77.9647,77.9467,77.9467,79627.0
2020-06-12 09:35:00,86.54,86.55,86.54,86.55,24625.0,77.9557,77.9647,77.9557,77.9647,24625.0
2020-06-12 09:40:00,86.55,86.55,86.53,86.54,37428.0,77.9647,77.9647,77.9467,77.9557,37428.0
2020-06-12 09:45:00,86.54,86.54,86.53,86.54,10866.0,77.9557,77.9557,77.9467,77.9557,10866.0
2020-06-12 09:50:00,86.54,86.54,86.53,86.54,45750.0,77.9557,77.9557,77.9467,77.9557,45750.0
2020-06-12 09:55:00,86.54,86.54,86.53,86.54,5675.0,77.9557,77.9557,77.9467,77.9557,5675.0
2020-06-12 10:00:00,86.54,86.54,86.53,86.53,24407.0,77.9557,77.9557,77.9467,77.9467,24407.0
2020-06-12 10:05:00,86.54,86.54,86.53,86.53,23698.0,77.9557,77.9557,77.9467,77.9467,23698.0
2020-06-12 10:10:00,86.54,86.54,86.53,86.54,18019.0,77.9557,77.9557,77.9467,77.9557,18019.0
2020-06-12 10:15:00,86.54,86.54,86.53,86.54,121022.0,77.9557,77.9557,77.9467,77.9557,121022.0
2020-06-12 10:20:00,86.54,86.54,86.53,86.54,41404.0,77.9557,77.9557,77.9467,77.9557,41404.0
2020-06-12 10:25:00,86.53,86.54,86.53,86.54,74896.0,77.9467,77.9557,77.9467,77.9557,74896.0
2020-06-12 10:30:00,86.54,86.55,86.53,86.55,95605.0,77.9557,77.9647,77.9467,77.9647,95605.0
2020-06-12 10:35:00,86.54,86.55,86.54,86.55,23871.0,77.9557,77.9647,77.9557,77.9647,23871.0
2020-06-12 10:40:00,86.55,86.55,86.54,86.54,3601.0,77.9647,77.9647,77.9557,77.9557,3601.0
2020-06-12 10:45:00,86.54,86.55,86.54,86.54,11267.0,77.9557,77.9647,77.9557,77.9557,11267.0
2020-06-12 10:50:00,86.54,86.55,86.54,86.55,4209.0,77.9557,77.9647,77.9557,77.9647,4209.0
2020-06-12 10:55:00,86.55,86.55,86.54,86.55,3855.0,77.9647,77.9647,77.9557,77.9647,3855.0
2020-06-12 11:00:00,86.55,86.55,86.54,86.55,81230.0,77.9647,77.9647,77.9557,77.9647,81230.0
2020-06-12 11:05:00,86.54,86.55,86.54,86.55,13828.0,77.9557,77.9647,77.9557,77.9647,13828.0
2020-06-12 11:10:00,86.54,86.55,86.54,86.55,16319.0,77.9557,77.9647,77.9557,77.9647,16319.0
2020-06-12 11:15:00,86.55,86.55,86.54,86.55,7681.0,77.9647,77.9647,77.9557,77.9647,7681.0
2020-06-12 11:20:00,86.55,86.55,86.54,86.55,35105.0,77.9647,77.9647,77.9557,77.9647,35105.0
2020-06-12 11:25:00,86.55,86.55,86.54,86.55,3221.0,77.9647,77.9647,77.9557,77.9647,3221.0
2020-06-12 11:30:00,86.55,86.55,86.54,86.55,14467.0,77.9647,77.9647,77.9557,77.9647,14467.0
2020-06-12 11:35:00,86.55,86.55,86.54,86.55,11273.0,77.9647,77.9647,77.9557,77.9647,11273.0
2020-06-12 11:40:00,86.55,86.55,86.54,86.55,23733.0,77.9647,77.9647,77.9557,77.9647,23733.0
2020-06-12 11:45:00,86.55,86.55,86.54,86.54,10003.0,77.9647,77.9647,77.9557,77.9557,10003.0
2020-06-12 11:50:00,86.55,86.56,86.54,86.56,77977.0,77.9647,77.9737,77.9557,77.9737,77977.0
2020-06-12 11:55:00,86.55,86.56,86.54,86.55,29998.0,77.9647,77.9737,77.9557,77.9647,29998.0
2020-06-12 12:00:00,86.55,86.55,86.54,86.54,17815.0,77.9647,77.9647,77.9557,77.9557,17815.0
2020-06-12 12:05:00,86.55,86.55,86.54,86.54,67769.0,77.9647,77.9647,77.9557,77.9557,67769.0
2020-06-12 12:10:00,86.55,86.55,86.54,86.55,21220.0,77.9647,77.9647,77.9557,77.9647,21220.0
2020-06-12 12:15:00,86.54,86.55,86.54,86.55,8260.0,77.9557,77.9647,77.9557,77.9647,8260.0
2020-06-12 12:20:00,86.55,86.55,86.54,86.55,9851.0,77.9647,77.9647,77.9557,77.9647,9851.0
2020-06-12 12:25:00,86.55,86.55,86.54,86.55,57486.0,77.9647,77.9647,77.9557,77.9647,57486.0
2020-06-12 12:30:00,86.55,86.55,86.54,86.55,29013.0,77.9647,77.9647,77.9557,77.9647,29013.0
2020-06-12 12:35:00,86.55,86.55,86.54,86.54,11267.0,77.9647,77.9647,77.9557,77.9557,11267.0
2020-06-12 12:40:00,86.55,86.55,86.54,86.54,21085.0,77.9647,77.9647,77.9557,77.9557,21085.0
2020-06-12 12:45:00,86.55,86.55,86.54,86.55,20765.0,77.9647,77.9647,77.9557,77.9647,20765.0
2020-06-12 12:50:00,86.55,86.55,86.54,86.55,10588.0,77.9647,77.9647,77.9557,77.9647,10588.0
2020-06-12 12:55:00,86.55,86.55,86.54,86.55,11981.0,77.9647,77.9647,77.9557,77.9647,11981.0
2020-06-12 13:00:00,86.54,86.55,86.54,86.55,4789.0,77.9557,77.9647,77.9557,77.9647,4789.0
2020-06-12 13:05:00,86.55,86.55,86.54,86.55,76472.0,77.9647,77.9647,77.9557,77.9647,76472.0
2020-06-12 13:10:00,86.55,86.55,86.54,86.54,10889.0,77.9647,77.9647,77.9557,77.9557,10889.0
2020-06-12 13:15:00,86.55,86.55,86.54,86.55,3543.0,77.9647,77.9647,77.9557,77.9647,3543.0
2020-06-12 13:20:00,86.55,86.55,86.54,86.55,6531.0,77.9647,77.9647,77.9557,77.9647,6531.0
2020-06-12 13:25:00,86.55,86.55,86.54,86.54,5904.0,77.9647,77.9647,77.9557,77.9557,5904.0
2020-06-12 13:30:00,86.55,86.55,86.54,86.55,20507.0,77.9647,77.9647,77.9557,77.9647,20507.0
2020-06-12 13:35:00,86.55,86.55,86.54,86.55,57544.0,77.9647,77.9647,77.9557,77.9647,57544.0
2020-06-12 13:40:00,86.55,86.55,86.54,86.55,5893.0,77.9647,77.9647,77.9557,77.9647,5893.0
2020-06-12 13:45:00,86.55,86.56,86.54,86.56,28007.0,77.9647,77.9737,77.9557,77.9737,28007.0
2020-06-12 13:50:00,86.56,86.56,86.55,86.56,12368.0,77.9737,77.9737,77.9647,77.9737,12368.0
2020-06-12 13:55:00,86.56,86.56,86.55,86.56,17713.0,77.9737,77.9737,77.9647,77.9737,17713.0
2020-06-12 14:00:00,86.55,86.56,86.55,86.56,34811.0,77.9647,77.9737,77.9647,77.9737,34811.0
2020-06-12 14:05:00,86.55,86.56,86.55,86.55,63730.0,77.9647,77.9737,77.9647,77.9647,63730.0
2020-06-12 14:10:00,86.55,86.56,86.55,86.56,79380.0,77.9647,77.9737,77.9647,77.9737,79380.0
2020-06-12 14:15:00,86.56,86.56,86.55,86.56,53108.0,77.9737,77.9737,77.9647,77.9737,53108.0
2020-06-12 14:20:00,86.55,86.56,86.55,86.55,33779.0,77.9647,77.9737,77.9647,77.9647,33779.0
2020-06-12 14:25:00,86.55,86.56,86.55,86.56,7900.0,77.9647,77.9737,77.9647,77.9737,7900.0
2020-06-12 14:30:00,86.55,86.56,86.55,86.56,38828.0,77.9647,77.9737,77.9647,77.9737,38828.0
2020-06-12 14:35:00,86.56,86.56,86.55,86.55,15937.0,77.9737,77.9737,77.9647,77.9647,15937.0
2020-06-12 14:40:00,86.55,86.56,86.55,86.55,11940.0,77.9647,77.9737,77.9647,77.9647,11940.0
2020-06-12 14:45:00,86.56,86.56,86.55,86.55,16991.0,77.9737,77.9737,77.9647,77.9647,16991.0
2020-06-12 14:50:00,86.55,86.56,86.55,86.55,7320.0,77.9647,77.9737,77.9647,77.9647,7320.0
2020-06-12 14:55:00,86.56,86.56,86.55,86.56,11962.0,77.9737,77.9737,77.9647,77.9737,11962.0
2020-06-12 15:00:00,86.55,86.56,86.55,86.55,206535.0,77.9647,77.9737,77.9647,77.9647,206535.0
2020-06-12 15:05:00,86.55,86.56,86.54,86.55,39755.0,77.9647,77.9737,77.9557,77.9647,39755.0
2020-06-12 15:10:00,86.55,86.55,86.54,86.55,41269.0,77.9647,77.9647,77.9557,77.9647,41269.0
2020-06-12 15:15:00,86.54,86.55,86.54,86.55,14640.0,77.9557,77.9647,77.9557,77.9647,14640.0
2020-06-12 15:20:00,86.54,86.55,86.54,86.55,7911.0,77.9557,77.9647,77.9557,77.9647,7911.0
2020-06-12 15:25:00,86.55,86.55,86.54,86.54,15428.0,77.9647,77.9647,77.9557,77.9557,15428.0
2020-06-12 15:30:00,86.55,86.55,86.54,86.55,27670.0,77.9647,77.9647,77.9557,77.9647,27670.0
2020-06-12 15:35:00,86.55,86.55,86.54,86.55,77703.0,77.9647,77.9647,77.9557,77.9647,77703.0
2020-06-12 15:40:00,86.55,86.55,86.54,86.55,122127.0,77.9647,77.9647,77.9557,77.9647,122127.0
2020-06-12 15:45:00,86.55,86.55,86.54,86.55,71914.0,77.9647,77.9647,77.9557,77.9647,71914.0
2020-06-12 15:50:00,86.55,86.55,86.54,86.55,137417.0,77.9647,77.9647,77.9557,77.9647,137417.0
2020-06-12 15:55:00,86.55,86.55,86.54,86.54,198405.0,77.9647,77.9647,77.9557,77.9557,198405.0
2020-06-15 09:30:00,86.55,86.56,86.55,86.56,51447.0,77.9647,77.9737,77.9647,77.9737,51447.0
2020-06-15 09:35:00,86.56,86.57,86.55,86.55,40728.0,77.9737,77.9827,77.9647,77.9647,40728.0
2020-06-15 09:40:00,86.56,86.56,86.55,86.55,39103.0,77.9737,77.9737,77.9647,77.9647,39103.0
2020-06-15 09:45:00,86.56,86.56,86.55,86.56,15085.0,77.9737,77.9737,77.9647,77.9737,15085.0
2020-06-15 09:50:00,86.56,86.56,86.55,86.56,55799.0,77.9737,77.9737,77.9647,77.9737,55799.0
2020-06-15 09:55:00,86.56,86.56,86.55,86.56,29361.0,77.9737,77.9737,77.9647,77.9737,29361.0
2020-06-15 10:00:00,86.56,86.56,86.55,86.55,50029.0,77.9737,77.9737,77.9647,77.9647,50029.0
2020-06-15 10:05:00,86.55,86.56,86.55,86.55,47274.0,77.9647,77.9737,77.9647,77.9647,47274.0
2020-06-15 10:10:00,86.55,86.56,86.55,86.55,42819.0,77.9647,77.9737,77.9647,77.9647,42819.0
2020-06-15 10:15:00,86.56,86.56,86.55,86.56,294865.0,77.9737,77.9737,77.9647,77.9737,294865.0
2020-06-15 10:20:00,86.55,86.56,86.55,86.56,19323.0,77.9647,77.9737,77.9647,77.9737,19323.0
2020-06-15 10:25:00,86.55,86.56,86.55,86.55,54340.0,77.9647,77.9737,77.9647,77.9647,54340.0
2020-06-15 10:30:00,86.55,86.56,86.55,86.56,14914.0,77.9647,77.9737,77.9647,77.9737,14914.0
2020-06-15 10:35:00,86.56,86.56,86.55,86.55,12931.0,77.9737,77.9737,77.9647,77.9647,12931.0
2020-06-15 10:40:00,86.56,86.56,86.55,86.55,30860.0,77.9737,77.9737,77.9647,77.9647,30860.0
2020-06-15 10:45:00,86.56,86.56,86.55,86.55,8495.0,77.9737,77.9737,77.9647,77.9647,8495.0
2020-06-15 10:50:00,86.56,86.56,86.55,86.55,7527.0,77.9737,77.9737,77.9647,77.9647,7527.0
2020-06-15 10:55:00,86.56,86.56,86.55,86.56,8060.0,77.9737,77.9737,77.9647,77.9737,8060.0
2020-06-15 11:00:00,86.55,86.56,86.55,86.56,42018.0,77.9647,77.9737,77.9647,77.9737,42018.0
2020-06-15 11:05:00,86.56,86.56,86.54,86.55,71566.0,77.9737,77.9737,77.9557,77.9647,71566.0
2020-06-15 11:10:00,86.55,86.55,86.54,86.55,13124.0,77.9647,77.9647,77.9557,77.9647,13124.0
2020-06-15 11:15:00,86.55,86.56,86.54,86.55,15561.0,77.9647,77.9737,77.9557,77.9647,15561.0
2020-06-15 11:20:00,86.56,86.56,86.55,86.56,15267.0,77.9737,77.9737,77.9647,77.9737,15267.0
2020-06-15 11:25:00,86.55,86.56,86.55,86.55,8398.0,77.9647,77.9737,77.9647,77.9647,8398.0
2020-06-15 11:30:00,86.55,86.56,86.55,86.56,2844.0,77.9647,77.9737,77.9647,77.9737,2844.0
2020-06-15 11:35:00,86.56,86.56,86.55,86.56,2866.0,77.9737,77.9737,77.9647,77.9737,2866.0
2020-06-15 11:40:00,86.55,86.56,86.55,86.55,40825.0,77.9647,77.9737,77.9647,77.9647,40825.0
2020-06-15 11:45:00,86.55,86.56,86.55,86.55,10106.0,77.9647,77.9737,77.9647,77.9647,10106.0
2020-06-15 11:50:00,86.56,86.56,86.55,86.56,6378.0,77.9737,77.9737,77.9647,77.9737,6378.0
2020-06-15 11:55:00,86.55,86.56,86.55,86.55,12353.0,77.9647,77.9737,77.9647,77.9647,12353.0
2020-06-15 12:00:00,86.56,86.56,86.55,86.55,4260.0,77.9737,77.9737,77.9647,77.9647,4260.0
2020-06-15 12:05:00,86.56,86.56,86.55,86.55,15026.0,77.9737,77.9737,77.9647,77.9647,15026.0
2020-06-15 12:10:00,86.55,86.56,86.55,86.56,14321.0,77.9647,77.9737,77.9647,77.9737,14321.0
2020-06-15 12:15:00,86.56,86.56,86.55,86.56,9759.0,77.9737,77.9737,77.9647,77.9737,9759.0
2020-06-15 12:20:00,86.56,86.56,86.55,86.55,8808.0,77.9737,77.9737,77.9647,77.9647,8808.0
2020-06-15 12:25:00,86.56,86.56,86.55,86.56,8462.0,77.9737,77.9737,77.9647,77.9737,8462.0
2020-06-15 12:30:00,86.55,86.56,86.54,86.55,88569.0,77.9647,77.9737,77.9557,77.9647,88569.0
2020-06-15 12:35:00,86.54,86.55,86.54,86.55,34025.0,77.9557,77.9647,77.9557,77.9647,34025.0
2020-06-15 12:40:00,86.54,86.55,86.54,86.55,18067.0,77.9557,77.9647,77.9557,77.9647,18067.0
2020-06-15 12:45:00,86.54,86.55,86.54,86.55,4666.0,77.9557,77.9647,77.9557,77.9647,4666.0
2020-06-15 12:50:00,86.55,86.55,86.54,86.54,11898.0,77.9647,77.9647,77.9557,77.9557,11898.0
2020-06-15 12:55:00,86.55,86.55,86.54,86.55,9210.0,77.9647,77.9647,77.9557,77.9647,9210.0
2020-06-15 13:00:00,86.55,86.55,86.54,86.54,25704.0,77.9647,77.9647,77.9557,77.9557,25704.0
2020-06-15 13:05:00,86.55,86.55,86.54,86.54,47787.0,77.9647,77.9647,77.9557,77.9557,47787.0
2020-06-15 13:10:00,86.55,86.55,86.54,86.54,66805.0,77.9647,77.9647,77.9557,77.9557,66805.0
2020-06-15 13:15:00,86.55,86.55,86.54,86.55,20822.0,77.9647,77.9647,77.9557,77.9647,20822.0
2020-06-15 13:20:00,86.55,86.55,86.54,86.55,3388.0,77.9647,77.9647,77.9557,77.9647,3388.0
2020-06-15 13:25:00,86.55,86.55,86.54,86.55,5291.0,77.9647,77.9647,77.9557,77.9647,5291.0
2020-06-15 13:30:00,86.55,86.55,86.54,86.54,62309.0,77.9647,77.9647,77.9557,77.9557,62309.0
2020-06-15 13:35:00,86.55,86.55,86.54,86.55,13024.0,77.9647,77.9647,77.9557,77.9647,13024.0
2020-06-15 13:40:00,86.54,86.55,86.54,86.55,10752.0,77.9557,77.9647,77.9557,77.9647,10752.0
2020-06-15 13:45:00,86.55,86.55,86.54,86.55,8066.0,77.9647,77.9647,77.9557,77.9647,8066.0
2020-06-15 13:50:00,86.55,86.55,86.54,86.54,14239.0,77.9647,77.9647,77.9557,77.9557,14239.0
2020-06-15 13:55:00,86.55,86.55,86.54,86.55,15070.0,77.9647,77.9647,77.9557,77.9647,15070.0
2020-06-15 14:00:00,86.55,86.55,86.54,86.55,15952.0,77.9647,77.9647,77.9557,77.9647,15952.0
2020-06-15 14:05:00,86.55,86.55,86.54,86.54,27661.0,77.9647,77.9647,77.9557,77.9557,27661.0
2020-06-15 14:10:00,86.55,86.55,86.54,86.55,107071.0,77.9647,77.9647,77.9557,77.9647,107071.0
2020-06-15 14:15:00,86.54,86.55,86.54,86.55,7135.0,77.9557,77.9647,77.9557,77.9647,7135.0
2020-06-15 14:20:00,86.55,86.55,86.54,86.55,13947.0,77.9647,77.9647,77.9557,77.9647,13947.0
2020-06-15 14:25:00,86.54,86.55,86.54,86.55,12808.0,77.9557,77.9647,77.9557,77.9647,12808.0
2020-06-15 14:30:00,86.54,86.55,86.54,86.55,24860.0,77.9557,77.9647,77.9557,77.9647,24860.0
2020-06-15 14:35:00,86.55,86.55,86.54,86.55,377070.0,77.9647,77.9647,77.9557,77.9647,377070.0
2020-06-15 14:40:00,86.54,86.55,86.54,86.54,34985.0,77.9557,77.9647,77.9557,77.9557,34985.0
2020-06-15 14:45:00,86.55,86.55,86.54,86.54,31088.0,77.9647,77.9647,77.9557,77.9557,31088.0
2020-06-15 14:50:00,86.55,86.55,86.54,86.54,56483.0,77.9647,77.9647,77.9557,77.9557,56483.0
2020-06-15 14:55:00,86.55,86.55,86.54,86.54,21586.0,77.9647,77.9647,77.9557,77.9557,21586.0
2020-06-15 15:00:00,86.55,86.55,86.54,86.55,18296.0,77.9647,77.9647,77.9557,77.9647,18296.0
2020-06-15 15:05:00,86.55,86.55,86.54,86.55,63828.0,77.9647,77.9647,77.9557,77.9647,63828.0
2020-06-15 15:10:00,86.55,86.55,86.54,86.54,39483.0,77.9647,77.9647,77.9557,77.9557,39483.0
2020-06-15 15:15:00,86.54,86.55,86.54,86.55,17739.0,77.9557,77.9647,77.9557,77.9647,17739.0
2020-06-15 15:20:00,86.55,86.55,86.54,86.55,33577.0,77.9647,77.9647,77.9557,77.9647,33577.0
2020-06-15 15:25:00,86.55,86.55,86.54,86.55,16709.0,77.9647,77.9647,77.9557,77.9647,16709.0
2020-06-15 15:30:00,86.55,86.55,86.54,86.55,52608.0,77.9647,77.9647,77.9557,77.9647,52608.0
2020-06-15 15:35:00,86.55,86.55,86.54,86.54,15568.0,77.9647,77.9647,77.9557,77.9557,15568.0
2020-06-15 15:40:00,86.55,86.55,86.54,86.55,171223.0,77.9647,77.9647,77.9557,77.9647,171223.0
2020-06-15 15:45:00,86.55,86.55,86.54,86.55,36676.0,77.9647,77.9647,77.9557,77.9647,36676.0
2020-06-15 15:50:00,86.55,86.55,86.54,86.55,44970.0,77.9647,77.9647,77.9557,77.9647,44970.0
2020-06-15 15:55:00,86.55,86.55,86.54,86.55,69869.0,77.9647,77.9647,77.9557,77.9647,69869.0
2020-06-16 09:30:00,86.53,86.54,86.52,86.53,56498.0,77.9467,77.9557,77.9376,77.9467,56498.0
2020-06-16 09:35:00,86.53,86.53,86.52,86.53,72300.0,77.9467,77.9467,77.9376,77.9467,72300.0
2020-06-16 09:40:00,86.53,86.53,86.52,86.53,47481.0,77.9467,77.9467,77.9376,77.9467,47481.0
2020-06-16 09:45:00,86.53,86.53,86.52,86.53,52134.0,77.9467,77.9467,77.9376,77.9467,52134.0
2020-06-16 09:50:00,86.53,86.54,86.52,86.54,39488.0,77.9467,77.9557,77.9376,77.9557,39488.0
2020-06-16 09:55:00,86.54,86.54,86.53,86.53,29148.0,77.9557,77.9557,77.9467,77.9467,29148.0
2020-06-16 10:00:00,86.53,86.54,86.53,86.54,17157.0,77.9467,77.9557,77.9467,77.9557,17157.0
2020-06-16 10:05:00,86.54,86.54,86.53,86.53,17016.0,77.9557,77.9557,77.9467,77.9467,17016.0
2020-06-16 10:10:00,86.53,86.54,86.53,86.54,18244.0,77.9467,77.9557,77.9467,77.9557,18244.0
2020-06-16 10:15:00,86.53,86.54,86.52,86.52,74749.0,77.9467,77.9557,77.9376,77.9376,74749.0
2020-06-16 10:20:00,86.53,86.53,86.52,86.53,31802.0,77.9467,77.9467,77.9376,77.9467,31802.0
2020-06-16 10:25:00,86.53,86.53,86.52,86.53,15238.0,77.9467,77.9467,77.9376,77.9467,15238.0
2020-06-16 10:30:00,86.53,86.53,86.52,86.53,16414.0,77.9467,77.9467,77.9376,77.9467,16414.0
2020-06-16 10:35:00,86.53,86.54,86.52,86.54,72978.0,77.9467,77.9557,77.9376,77.9557,72978.0
2020-06-16 10:40:00,86.54,86.54,86.53,86.54,17881.0,77.9557,77.9557,77.9467,77.9557,17881.0
2020-06-16 10:45:00,86.54,86.55,86.54,86.54,353448.0,77.9557,77.9647,77.9557,77.9557,353448.0
2020-06-16 10:50:00,86.54,86.55,86.54,86.55,90372.0,77.9557,77.9647,77.9557,77.9647,90372.0
2020-06-16 10:55:00,86.54,86.56,86.54,86.56,71404.0,77.9557,77.9737,77.9557,77.9737,71404.0
2020-06-16 11:00:00,86.56,86.56,86.55,86.55,47027.0,77.9737,77.9737,77.9647,77.9647,47027.0
2020-06-16 11:05:00,86.56,86.56,86.54,86.55,59903.0,77.9737,77.9737,77.9557,77.9647,59903.0
2020-06-16 11:10:00,86.54,86.55,86.54,86.55,18321.0,77.9557,77.9647,77.9557,77.9647,18321.0
2020-06-16 11:15:00,86.55,86.55,86.54,86.55,32264.0,77.9647,77.9647,77.9557,77.9647,32264.0
2020-06-16 11:20:00,86.55,86.55,86.54,86.55,23418.0,77.9647,77.9647,77.9557,77.9647,23418.0
2020-06-16 11:25:00,86.55,86.55,86.54,86.55,13526.0,77.9647,77.9647,77.9557,77.9647,13526.0
2020-06-16 11:30:00,86.54,86.55,86.54,86.55,24972.0,77.9557,77.9647,77.9557,77.9647,24972.0
2020-06-16 11:35:00,86.54,86.55,86.54,86.55,25789.0,77.9557,77.9647,77.9557,77.9647,25789.0
2020-06-16 11:40:00,86.54,86.55,86.54,86.54,11238.0,77.9557,77.9647,77.9557,77.9557,11238.0
2020-06-16 11:45:00,86.55,86.55,86.54,86.54,87667.0,77.9647,77.9647,77.9557,77.9557,87667.0
2020-06-16 11:50:00,86.54,86.55,86.54,86.55,16195.0,77.9557,77.9647,77.9557,77.9647,16195.0
2020-06-16 11:55:00,86.55,86.55,86.54,86.55,24390.0,77.9647,77.9647,77.9557,77.9647,24390.0
2020-06-16 12:00:00,86.55,86.55,86.54,86.55,316748.0,77.9647,77.9647,77.9557,77.9647,316748.0
2020-06-16 12:05:00,86.55,86.55,86.54,86.55,6900.0,77.9647,77.9647,77.9557,77.9647,6900.0
2020-06-16 12:10:00,86.54,86.55,86.54,86.55,88355.0,77.9557,77.9647,77.9557,77.9647,88355.0
2020-06-16 12:15:00,86.54,86.55,86.54,86.55,14314.0,77.9557,77.9647,77.9557,77.9647,14314.0
2020-06-16 12:20:00,86.54,86.55,86.54,86.55,19640.0,77.9557,77.9647,77.9557,77.9647,19640.0
2020-06-16 12:25:00,86.55,86.55,86.54,86.55,28936.0,77.9647,77.9647,77.9557,77.9647,28936.0
2020-06-16 12:30:00,86.55,86.55,86.54,86.54,18451.0,77.9647,77.9647,77.9557,77.9557,18451.0
2020-06-16 12:35:00,86.55,86.55,86.54,86.55,233099.0,77.9647,77.9647,77.9557,77.9647,233099.0
2020-06-16 12:40:00,86.55,86.55,86.54,86.55,20555.0,77.9647,77.9647,77.9557,77.9647,20555.0
2020-06-16 12:45:00,86.55,86.55,86.54,86.55,87169.0,77.9647,77.9647,77.9557,77.9647,87169.0
2020-06-16 12:50:00,86.54,86.55,86.54,86.55,13670.0,77.9557,77.9647,77.9557,77.9647,13670.0
2020-06-16 12:55:00,86.54,86.55,86.54,86.54,21055.0,77.9557,77.9647,77.9557,77.9557,21055.0
2020-06-16 13:00:00,86.55,86.55,86.54,86.55,31685.0,77.9647,77.9647,77.9557,77.9647,31685.0
2020-06-16 13:05:00,86.54,86.55,86.54,86.55,13850.0,77.9557,77.9647,77.9557,77.9647,13850.0
2020-06-16 13:10:00,86.54,86.55,86.53,86.54,61118.0,77.9557,77.9647,77.9467,77.9557,61118.0
2020-06-16 13:15:00,86.54,86.54,86.53,86.54,48725.0,77.9557,77.9557,77.9467,77.9557,48725.0
2020-06-16 13:20:00,86.54,86.54,86.53,86.54,32238.0,77.9557,77.9557,77.9467,77.9557,32238.0
2020-06-16 13:25:00,86.54,86.54,86.53,86.54,485311.0,77.9557,77.9557,77.9467,77.9557,485311.0
2020-06-16 13:30:00,86.54,86.54,86.53,86.54,20372.0,77.9557,77.9557,77.9467,77.9557,20372.0
2020-06-16 13:35:00,86.54,86.54,86.53,86.54,404869.0,77.9557,77.9557,77.9467,77.9557,404869.0
2020-06-16 13:40:00,86.54,86.54,86.53,86.54,2883.0,77.9557,77.9557,77.9467,77.9557,2883.0
2020-06-16 13:45:00,86.53,86.54,86.53,86.53,14337.0,77.9467,77.9557,77.9467,77.9467,14337.0
2020-06-16 13:50:00,86.53,86.54,86.53,86.54,37213.0,77.9467,77.9557,77.9467,77.9557,37213.0
2020-06-16 13:55:00,86.54,86.54,86.53,86.54,10061.0,77.9557,77.9557,77.9467,77.9557,10061.0
2020-06-16 14:00:00,86.54,86.54,86.53,86.54,8374.0,77.9557,77.9557,77.9467,77.9557,8374.0
2020-06-16 14:05:00,86.54,86.54,86.53,86.54,10799.0,77.9557,77.9557,77.9467,77.9557,10799.0
2020-06-16 14:10:00,86.54,86.54,86.52,86.52,120654.0,77.9557,77.9557,77.9376,77.9376,120654.0
2020-06-16 14:15:00,86.53,86.53,86.52,86.53,101711.0,77.9467,77.9467,77.9376,77.9467,101711.0
2020-06-16 14:20:00,86.52,86.54,86.52,86.54,21079.0,77.9376,77.9557,77.9376,77.9557,21079.0
2020-06-16 14:25:00,86.53,86.54,86.53,86.54,16690.0,77.9467,77.9557,77.9467,77.9557,16690.0
2020-06-16 14:30:00,86.54,86.54,86.53,86.54,20549.0,77.9557,77.9557,77.9467,77.9557,20549.0
2020-06-16 14:35:00,86.54,86.54,86.53,86.53,21854.0,77.9557,77.9557,77.9467,77.9467,21854.0
2020-06-16 14:40:00,86.54,86.54,86.52,86.53,22063.0,77.9557,77.9557,77.9376,77.9467,22063.0
2020-06-16 14:45:00,86.53,86.53,86.52,86.53,31745.0,77.9467,77.9467,77.9376,77.9467,31745.0
2020-06-16 14:50:00,86.53,86.54,86.52,86.54,11290.0,77.9467,77.9557,77.9376,77.9557,11290.0
2020-06-16 14:55:00,86.53,86.54,86.53,86.54,11230.0,77.9467,77.9557,77.9467,77.9557,11230.0
2020-06-16 15:00:00,86.54,86.54,86.52,86.53,75156.0,77.9557,77.9557,77.9376,77.9467,75156.0
2020-06-16 15:05:00,86.53,86.54,86.52,86.53,69630.0,77.9467,77.9557,77.9376,77.9467,69630.0
2020-06-16 15:10:00,86.53,86.54,86.52,86.53,48446.0,77.9467,77.9557,77.9376,77.9467,48446.0
2020-06-16 15:15:00,86.53,86.53,86.52,86.53,14374.0,77.9467,77.9467,77.9376,77.9467,14374.0
2020-06-16 15:20:00,86.53,86.53,86.52,86.53,50903.0,77.9467,77.9467,77.9376,77.9467,50903.0
2020-06-16 15:25:00,86.52,86.53,86.52,86.53,49533.0,77.9376,77.9467,77.9376,77.9467,49533.0
2020-06-16 15:30:00,86.53,86.53,86.52,86.53,33594.0,77.9467,77.9467,77.9376,77.9467,33594.0
2020-06-16 15:35:00,86.53,86.53,86.52,86.53,169268.0,77.9467,77.9467,77.9376,77.9467,169268.0
2020-06-16 15:40:00,86.53,86.53,86.52,86.52,121359.0,77.9467,77.9467,77.9376,77.9376,121359.0
2020-06-16 15:45:00,86.52,86.53,86.52,86.53,100093.0,77.9376,77.9467,77.9376,77.9467,100093.0
2020-06-16 15:50:00,86.53,86.53,86.52,86.53,91063.0,77.9467,77.9467,77.9376,77.9467,91063.0
2020-06-16 15:55:00,86.53,86.54,86.52,86.53,105231.0,77.9467,77.9557,77.9376,77.9467,105231.0
2020-06-17 09:30:00,86.53,86.55,86.53,86.55,139091.0,77.9467,77.9647,77.9467,77.9647,139091.0
2020-06-17 09:35:00,86.55,86.55,86.54,86.55,52638.0,77.9647,77.9647,77.9557,77.9647,52638.0
2020-06-17 09:40:00,86.55,86.55,86.54,86.54,35312.0,77.9647,77.9647,77.9557,77.9557,35312.0
2020-06-17 09:45:00,86.55,86.55,86.54,86.55,45716.0,77.9647,77.9647,77.9557,77.9647,45716.0
2020-06-17 09:50:00,86.55,86.55,86.54,86.54,313471.0,77.9647,77.9647,77.9557,77.9557,313471.0
2020-06-17 09:55:00,86.54,86.55,86.54,86.55,14993.0,77.9557,77.9647,77.9557,77.9647,14993.0
2020-06-17 10:00:00,86.54,86.55,86.54,86.54,3689.0,77.9557,77.9647,77.9557,77.9557,3689.0
2020-06-17 10:05:00,86.55,86.55,86.54,86.55,4874.0,77.9647,77.9647,77.9557,77.9647,4874.0
2020-06-17 10:10:00,86.55,86.55,86.54,86.55,6807.0,77.9647,77.9647,77.9557,77.9647,6807.0
2020-06-17 10:15:00,86.55,86.55,86.54,86.55,76889.0,77.9647,77.9647,77.9557,77.9647,76889.0
2020-06-17 10:20:00,86.54,86.55,86.54,86.55,57011.0,77.9557,77.9647,77.9557,77.9647,57011.0
2020-06-17 10:25:00,86.55,86.55,86.54,86.54,7243.0,77.9647,77.9647,77.9557,77.9557,7243.0
2020-06-17 10:30:00,86.55,86.55,86.54,86.55,5798.0,77.9647,77.9647,77.9557,77.9647,5798.0
2020-06-17 10:35:00,86.55,86.55,86.54,86.55,8396.0,77.9647,77.9647,77.9557,77.9647,8396.0
2020-06-17 10:40:00,86.55,86.55,86.54,86.54,50186.0,77.9647,77.9647,77.9557,77.9557,50186.0
2020-06-17 10:45:00,86.55,86.55,86.54,86.55,7407.0,77.9647,77.9647,77.9557,77.9647,7407.0
2020-06-17 10:50:00,86.54,86.55,86.54,86.54,17648.0,77.9557,77.9647,77.9557,77.9557,17648.0
2020-06-17 10:55:00,86.54,86.55,86.54,86.54,70930.0,77.9557,77.9647,77.9557,77.9557,70930.0
2020-06-17 11:00:00,86.55,86.55,86.54,86.55,5716.0,77.9647,77.9647,77.9557,77.9647,5716.0
2020-06-17 11:05:00,86.55,86.55,86.54,86.55,4922.0,77.9647,77.9647,77.9557,77.9647,4922.0
2020-06-17 11:10:00,86.55,86.55,86.54,86.55,7027.0,77.9647,77.9647,77.9557,77.9647,7027.0
2020-06-17 11:15:00,86.55,86.55,86.54,86.55,16324.0,77.9647,77.9647,77.9557,77.9647,16324.0
2020-06-17 11:20:00,86.55,86.55,86.54,86.55,23116.0,77.9647,77.9647,77.9557,77.9647,23116.0
2020-06-17 11:25:00,86.55,86.55,86.54,86.54,7162.0,77.9647,77.9647,77.9557,77.9557,7162.0
2020-06-17 11:30:00,86.55,86.55,86.54,86.55,9914.0,77.9647,77.9647,77.9557,77.9647,9914.0
2020-06-17 11:35:00,86.54,86.55,86.54,86.54,7316.0,77.9557,77.9647,77.9557,77.9557,7316.0
2020-06-17 11:40:00,86.55,86.55,86.54,86.54,9985.0,77.9647,77.9647,77.9557,77.9557,9985.0
2020-06-17 11:45:00,86.55,86.55,86.54,86.54,2168.0,77.9647,77.9647,77.9557,77.9557,2168.0
2020-06-17 11:50:00,86.54,86.55,86.54,86.55,10953.0,77.9557,77.9647,77.9557,77.9647,10953.0
2020-06-17 11:55:00,86.54,86.55,86.54,86.54,10431.0,77.9557,77.9647,77.9557,77.9557,10431.0
2020-06-17 12:00:00,86.54,86.55,86.54,86.54,42888.0,77.9557,77.9647,77.9557,77.9557,42888.0
2020-06-17 12:05:00,86.54,86.55,86.54,86.54,64231.0,77.9557,77.9647,77.9557,77.9557,64231.0
2020-06-17 12:10:00,86.55,86.55,86.54,86.55,11273.0,77.9647,77.9647,77.9557,77.9647,11273.0
2020-06-17 12:15:00,86.54,86.55,86.54,86.54,107042.0,77.9557,77.9647,77.9557,77.9557,107042.0
2020-06-17 12:20:00,86.54,86.55,86.54,86.55,217005.0,77.9557,77.9647,77.9557,77.9647,217005.0
2020-06-17 12:25:00,86.55,86.55,86.54,86.54,56375.0,77.9647,77.9647,77.9557,77.9557,56375.0
2020-06-17 12:30:00,86.54,86.55,86.53,86.54,401384.0,77.9557,77.9647,77.9467,77.9557,401384.0
2020-06-17 12:35:00,86.54,86.54,86.53,86.54,17382.0,77.9557,77.9557,77.9467,77.9557,17382.0
2020-06-17 12:40:00,86.54,86.54,86.53,86.54,4323.0,77.9557,77.9557,77.9467,77.9557,4323.0
2020-06-17 12:45:00,86.53,86.54,86.53,86.53,14973.0,77.9467,77.9557,77.9467,77.9467,14973.0
2020-06-17 12:50:00,86.54,86.54,86.53,86.54,6094.0,77.9557,77.9557,77.9467,77.9557,6094.0
2020-06-17 12:55:00,86.53,86.54,86.53,86.54,15457.0,77.9467,77.9557,77.9467,77.9557,15457.0
2020-06-17 13:00:00,86.53,86.54,86.53,86.53,13327.0,77.9467,77.9557,77.9467,77.9467,13327.0
2020-06-17 13:05:00,86.54,86.54,86.53,86.54,10313.0,77.9557,77.9557,77.9467,77.9557,10313.0
2020-06-17 13:10:00,86.53,86.54,86.53,86.53,29457.0,77.9467,77.9557,77.9467,77.9467,29457.0
2020-06-17 13:15:00,86.54,86.54,86.53,86.54,5088.0,77.9557,77.9557,77.9467,77.9557,5088.0
2020-06-17 13:20:00,86.54,86.54,86.53,86.54,52960.0,77.9557,77.9557,77.9467,77.9557,52960.0
2020-06-17 13:25:00,86.53,86.54,86.53,86.53,4610.0,77.9467,77.9557,77.9467,77.9467,4610.0
2020-06-17 13:30:00,86.53,86.54,86.53,86.53,39367.0,77.9467,77.9557,77.9467,77.9467,39367.0
2020-06-17 13:35:00,86.53,86.54,86.53,86.53,21854.0,77.9467,77.9557,77.9467,77.9467,21854.0
2020-06-17 13:40:00,86.53,86.54,86.53,86.54,17993.0,77.9467,77.9557,77.9467,77.9557,17993.0
2020-06-17 13:45:00,86.53,86.54,86.53,86.53,10739.0,77.9467,77.9557,77.9467,77.9467,10739.0
2020-06-17 13:50:00,86.53,86.54,86.53,86.54,13561.0,77.9467,77.9557,77.9467,77.9557,13561.0
2020-06-17 13:55:00,86.53,86.54,86.53,86.54,16805.0,77.9467,77.9557,77.9467,77.9557,16805.0
2020-06-17 14:00:00,86.54,86.54,86.53,86.54,10710.0,77.9557,77.9557,77.9467,77.9557,10710.0
2020-06-17 14:05:00,86.54,86.54,86.53,86.54,15708.0,77.9557,77.9557,77.9467,77.9557,15708.0
2020-06-17 14:10:00,86.54,86.54,86.53,86.53,10705.0,77.9557,77.9557,77.9467,77.9467,10705.0
2020-06-17 14:15:00,86.54,86.54,86.53,86.54,22035.0,77.9557,77.9557,77.9467,77.9557,22035.0
2020-06-17 14:20:00,86.54,86.54,86.53,86.54,9508.0,77.9557,77.9557,77.9467,77.9557,9508.0
2020-06-17 14:25:00,86.54,86.54,86.53,86.54,7220.0,77.9557,77.9557,77.9467,77.9557,7220.0
2020-06-17 14:30:00,86.54,86.55,86.53,86.55,54419.0,77.9557,77.9647,77.9467,77.9647,54419.0
2020-06-17 14:35:00,86.55,86.55,86.54,86.55,11404.0,77.9647,77.9647,77.9557,77.9647,11404.0
2020-06-17 14:40:00,86.54,86.55,86.54,86.54,41969.0,77.9557,77.9647,77.9557,77.9557,41969.0
2020-06-17 14:45:00,86.55,86.55,86.54,86.54,46405.0,77.9647,77.9647,77.9557,77.9557,46405.0
2020-06-17 14:50:00,86.54,86.55,86.54,86.54,8742.0,77.9557,77.9647,77.9557,77.9557,8742.0
2020-06-17 14:55:00,86.54,86.55,86.54,86.55,42538.0,77.9557,77.9647,77.9557,77.9647,42538.0
2020-06-17 15:00:00,86.55,86.55,86.54,86.55,34072.0,77.9647,77.9647,77.9557,77.9647,34072.0
2020-06-17 15:05:00,86.55,86.55,86.54,86.55,10886.0,77.9647,77.9647,77.9557,77.9647,10886.0
2020-06-17 15:10:00,86.54,86.55,86.54,86.54,49290.0,77.9557,77.9647,77.9557,77.9557,49290.0
2020-06-17 15:15:00,86.54,86.55,86.54,86.54,10191.0,77.9557,77.9647,77.9557,77.9557,10191.0
2020-06-17 15:20:00,86.54,86.55,86.54,86.55,11112.0,77.9557,77.9647,77.9557,77.9647,11112.0
2020-06-17 15:25:00,86.54,86.55,86.54,86.55,37544.0,77.9557,77.9647,77.9557,77.9647,37544.0
2020-06-17 15:30:00,86.55,86.55,86.54,86.54,11900.0,77.9647,77.9647,77.9557,77.9557,11900.0
2020-06-17 15:35:00,86.54,86.55,86.54,86.55,28420.0,77.9557,77.9647,77.9557,77.9647,28420.0
2020-06-17 15:40:00,86.54,86.55,86.54,86.55,86204.0,77.9557,77.9647,77.9557,77.9647,86204.0
2020-06-17 15:45:00,86.55,86.55,86.54,86.55,13825.0,77.9647,77.9647,77.9557,77.9647,13825.0
2020-06-17 15:50:00,86.55,86.55,86.54,86.55,83132.0,77.9647,77.9647,77.9557,77.9647,83132.0
2020-06-17 15:55:00,86.55,86.55,86.54,86.54,166804.0,77.9647,77.9647,77.9557,77.9557,166804.0
2020-06-18 09:30:00,86.56,86.56,86.55,86.56,52978.0,77.9737,77.9737,77.9647,77.9737,52978.0
2020-06-18 09:35:00,86.55,86.56,86.55,86.55,10286.0,77.9647,77.9737,77.9647,77.9647,10286.0
2020-06-18 09:40:00,86.56,86.56,86.55,86.55,4583.0,77.9737,77.9737,77.9647,77.9647,4583.0
2020-06-18 09:45:00,86.56,86.56,86.55,86.55,50256.0,77.9737,77.9737,77.9647,77.9647,50256.0
2020-06-18 09:50:00,86.55,86.56,86.55,86.55,6537.0,77.9647,77.9737,77.9647,77.9647,6537.0
2020-06-18 09:55:00,86.55,86.56,86.55,86.56,6484.0,77.9647,77.9737,77.9647,77.9737,6484.0
2020-06-18 10:00:00,86.56,86.56,86.55,86.56,16270.0,77.9737,77.9737,77.9647,77.9737,16270.0
2020-06-18 10:05:00,86.55,86.56,86.55,86.56,5538.0,77.9647,77.9737,77.9647,77.9737,5538.0
2020-06-18 10:10:00,86.55,86.56,86.55,86.55,11000.0,77.9647,77.9737,77.9647,77.9647,11000.0
2020-06-18 10:15:00,86.55,86.56,86.55,86.55,14900.0,77.9647,77.9737,77.9647,77.9647,14900.0
2020-06-18 10:20:00,86.56,86.56,86.55,86.55,9274.0,77.9737,77.9737,77.9647,77.9647,9274.0
2020-06-18 10:25:00,86.55,86.56,86.55,86.56,5159.0,77.9647,77.9737,77.9647,77.9737,5159.0
2020-06-18 10:30:00,86.55,86.56,86.55,86.55,8293.0,77.9647,77.9737,77.9647,77.9647,8293.0
2020-06-18 10:35:00,86.56,86.56,86.55,86.55,4540.0,77.9737,77.9737,77.9647,77.9647,4540.0
2020-06-18 10:40:00,86.55,86.56,86.55,86.55,16133.0,77.9647,77.9737,77.9647,77.9647,16133.0
2020-06-18 10:45:00,86.55,86.56,86.55,86.55,11909.0,77.9647,77.9737,77.9647,77.9647,11909.0
2020-06-18 10:50:00,86.55,86.56,86.55,86.56,2666.0,77.9647,77.9737,77.9647,77.9737,2666.0
2020-06-18 10:55:00,86.55,86.56,86.55,86.55,9598.0,77.9647,77.9737,77.9647,77.9647,9598.0
2020-06-18 11:00:00,86.56,86.56,86.55,86.55,21250.0,77.9737,77.9737,77.9647,77.9647,21250.0
2020-06-18 11:05:00,86.55,86.56,86.55,86.56,10953.0,77.9647,77.9737,77.9647,77.9737,10953.0
2020-06-18 11:10:00,86.55,86.56,86.55,86.56,8363.0,77.9647,77.9737,77.9647,77.9737,8363.0
2020-06-18 11:15:00,86.56,86.56,86.55,86.56,25826.0,77.9737,77.9737,77.9647,77.9737,25826.0
2020-06-18 11:20:00,86.56,86.56,86.55,86.56,9248.0,77.9737,77.9737,77.9647,77.9737,9248.0
2020-06-18 11:25:00,86.56,86.56,86.55,86.56,6866.0,77.9737,77.9737,77.9647,77.9737,6866.0
2020-06-18 11:30:00,86.56,86.56,86.55,86.56,61528.0,77.9737,77.9737,77.9647,77.9737,61528.0
2020-06-18 11:35:00,86.55,86.56,86.55,86.56,5591.0,77.9647,77.9737,77.9647,77.9737,5591.0
2020-06-18 11:40:00,86.56,86.56,86.55,86.56,14075.0,77.9737,77.9737,77.9647,77.9737,14075.0
2020-06-18 11:45:00,86.55,86.56,86.55,86.56,15611.0,77.9647,77.9737,77.9647,77.9737,15611.0
2020-06-18 11:50:00,86.55,86.56,86.55,86.56,5385.0,77.9647,77.9737,77.9647,77.9737,5385.0
2020-06-18 11:55:00,86.56,86.56,86.55,86.55,69361.0,77.9737,77.9737,77.9647,77.9647,69361.0
2020-06-18 12:00:00,86.55,86.55,86.54,86.55,19001.0,77.9647,77.9647,77.9557,77.9647,19001.0
2020-06-18 12:05:00,86.55,86.55,86.54,86.55,6899.0,77.9647,77.9647,77.9557,77.9647,6899.0
2020-06-18 12:10:00,86.55,86.55,86.54,86.55,65652.0,77.9647,77.9647,77.9557,77.9647,65652.0
2020-06-18 12:15:00,86.55,86.55,86.54,86.54,7474.0,77.9647,77.9647,77.9557,77.9557,7474.0
2020-06-18 12:20:00,86.55,86.55,86.54,86.55,7929.0,77.9647,77.9647,77.9557,77.9647,7929.0
2020-06-18 12:25:00,86.54,86.55,86.54,86.55,7399.0,77.9557,77.9647,77.9557,77.9647,7399.0
2020-06-18 12:30:00,86.55,86.55,86.54,86.55,7264.0,77.9647,77.9647,77.9557,77.9647,7264.0
2020-06-18 12:35:00,86.55,86.55,86.54,86.55,12082.0,77.9647,77.9647,77.9557,77.9647,12082.0
2020-06-18 12:40:00,86.55,86.55,86.54,86.54,7516.0,77.9647,77.9647,77.9557,77.9557,7516.0
2020-06-18 12:45:00,86.55,86.55,86.54,86.55,18518.0,77.9647,77.9647,77.9557,77.9647,18518.0
2020-06-18 12:50:00,86.54,86.55,86.54,86.55,25224.0,77.9557,77.9647,77.9557,77.9647,25224.0
2020-06-18 12:55:00,86.55,86.55,86.54,86.55,13483.0,77.9647,77.9647,77.9557,77.9647,13483.0
2020-06-18 13:00:00,86.55,86.55,86.54,86.54,22509.0,77.9647,77.9647,77.9557,77.9557,22509.0
2020-06-18 13:05:00,86.55,86.55,86.54,86.55,9308.0,77.9647,77.9647,77.9557,77.9647,9308.0
2020-06-18 13:10:00,86.54,86.55,86.54,86.55,7407.0,77.9557,77.9647,77.9557,77.9647,7407.0
2020-06-18 13:15:00,86.55,86.55,86.54,86.55,5899.0,77.9647,77.9647,77.9557,77.9647,5899.0
2020-06-18 13:20:00,86.54,86.55,86.54,86.55,3693.0,77.9557,77.9647,77.9557,77.9647,3693.0
2020-06-18 13:25:00,86.55,86.55,86.54,86.55,27569.0,77.9647,77.9647,77.9557,77.9647,27569.0
2020-06-18 13:30:00,86.55,86.55,86.54,86.55,28317.0,77.9647,77.9647,77.9557,77.9647,28317.0
2020-06-18 13:35:00,86.55,86.55,86.54,86.54,64532.0,77.9647,77.9647,77.9557,77.9557,64532.0
2020-06-18 13:40:00,86.55,86.55,86.54,86.55,92289.0,77.9647,77.9647,77.9557,77.9647,92289.0
2020-06-18 13:45:00,86.55,86.55,86.54,86.55,6615.0,77.9647,77.9647,77.9557,77.9647,6615.0
2020-06-18 13:50:00,86.55,86.55,86.54,86.55,20059.0,77.9647,77.9647,77.9557,77.9647,20059.0
2020-06-18 13:55:00,86.54,86.55,86.54,86.54,32230.0,77.9557,77.9647,77.9557,77.9557,32230.0
2020-06-18 14:00:00,86.55,86.55,86.54,86.55,21106.0,77.9647,77.9647,77.9557,77.9647,21106.0
2020-06-18 14:05:00,86.55,86.55,86.54,86.55,17051.0,77.9647,77.9647,77.9557,77.9647,17051.0
2020-06-18 14:10:00,86.55,86.55,86.54,86.55,19486.0,77.9647,77.9647,77.9557,77.9647,19486.0
2020-06-18 14:15:00,86.54,86.55,86.54,86.55,12588.0,77.9557,77.9647,77.9557,77.9647,12588.0
2020-06-18 14:20:00,86.54,86.55,86.54,86.55,5312.0,77.9557,77.9647,77.9557,77.9647,5312.0
2020-06-18 14:25:00,86.54,86.55,86.54,86.54,16145.0,77.9557,77.9647,77.9557,77.9557,16145.0
2020-06-18 14:30:00,86.55,86.55,86.54,86.54,3873.0,77.9647,77.9647,77.9557,77.9557,3873.0
2020-06-18 14:35:00,86.55,86.55,86.54,86.55,2768.0,77.9647,77.9647,77.9557,77.9647,2768.0
2020-06-18 14:40:00,86.55,86.55,86.54,86.55,8146.0,77.9647,77.9647,77.9557,77.9647,8146.0
2020-06-18 14:45:00,86.55,86.55,86.54,86.55,12169.0,77.9647,77.9647,77.9557,77.9647,12169.0
2020-06-18 14:50:00,86.55,86.55,86.54,86.55,60368.0,77.9647,77.9647,77.9557,77.9647,60368.0
2020-06-18 14:55:00,86.55,86.55,86.54,86.55,7355.0,77.9647,77.9647,77.9557,77.9647,7355.0
2020-06-18 15:00:00,86.55,86.55,86.54,86.54,36664.0,77.9647,77.9647,77.9557,77.9557,36664.0
2020-06-18 15:05:00,86.55,86.55,86.54,86.54,8585.0,77.9647,77.9647,77.9557,77.9557,8585.0
2020-06-18 15:10:00,86.55,86.55,86.54,86.54,8845.0,77.9647,77.9647,77.9557,77.9557,8845.0
2020-06-18 15:15:00,86.54,86.55,86.54,86.55,10687.0,77.9557,77.9647,77.9557,77.9647,10687.0
2020-06-18 15:20:00,86.54,86.55,86.54,86.55,9968.0,77.9557,77.9647,77.9557,77.9647,9968.0
2020-06-18 15:25:00,86.54,86.55,86.54,86.55,40337.0,77.9557,77.9647,77.9557,77.9647,40337.0
2020-06-18 15:30:00,86.55,86.55,86.54,86.55,13402.0,77.9647,77.9647,77.9557,77.9647,13402.0
2020-06-18 15:35:00,86.54,86.55,86.54,86.55,104378.0,77.9557,77.9647,77.9557,77.9647,104378.0
2020-06-18 15:40:00,86.54,86.55,86.54,86.55,82120.0,77.9557,77.9647,77.9557,77.9647,82120.0
2020-06-18 15:45:00,86.55,86.55,86.54,86.55,49132.0,77.9647,77.9647,77.9557,77.9647,49132.0
2020-06-18 15:50:00,86.55,86.55,86.54,86.54,21753.0,77.9647,77.9647,77.9557,77.9557,21753.0
2020-06-18 15:55:00,86.55,86.55,86.54,86.55,129090.0,77.9647,77.9647,77.9557,77.9647,129090.0
2020-06-19 09:30:00,86.55,86.56,86.54,86.55,75162.0,77.9647,77.9737,77.9557,77.9647,75162.0
2020-06-19 09:35:00,86.55,86.56,86.55,86.56,23961.0,77.9647,77.9737,77.9647,77.9737,23961.0
2020-06-19 09:40:00,86.56,86.56,86.55,86.56,40463.0,77.9737,77.9737,77.9647,77.9737,40463.0
2020-06-19 09:45:00,86.56,86.56,86.55,86.55,35113.0,77.9737,77.9737,77.9647,77.9647,35113.0
2020-06-19 09:50:00,86.55,86.56,86.55,86.55,9078.0,77.9647,77.9737,77.9647,77.9647,9078.0
2020-06-19 09:55:00,86.56,86.56,86.55,86.56,142599.0,77.9737,77.9737,77.9647,77.9737,142599.0
2020-06-19 10:00:00,86.56,86.56,86.55,86.56,231179.0,77.9737,77.9737,77.9647,77.9737,231179.0
2020-06-19 10:05:00,86.56,86.57,86.55,86.56,47694.0,77.9737,77.9827,77.9647,77.9737,47694.0
2020-06-19 10:10:00,86.56,86.56,86.55,86.56,6583.0,77.9737,77.9737,77.9647,77.9737,6583.0
2020-06-19 10:15:00,86.56,86.56,86.55,86.56,13965.0,77.9737,77.9737,77.9647,77.9737,13965.0
2020-06-19 10:20:00,86.56,86.56,86.55,86.56,13952.0,77.9737,77.9737,77.9647,77.9737,13952.0
2020-06-19 10:25:00,86.56,86.56,86.55,86.55,12945.0,77.9737,77.9737,77.9647,77.9647,12945.0
2020-06-19 10:30:00,86.56,86.56,86.55,86.55,11544.0,77.9737,77.9737,77.9647,77.9647,11544.0
2020-06-19 10:35:00,86.56,86.56,86.55,86.56,16481.0,77.9737,77.9737,77.9647,77.9737,16481.0
2020-06-19 10:40:00,86.56,86.56,86.55,86.56,30976.0,77.9737,77.9737,77.9647,77.9737,30976.0
2020-06-19 10:45:00,86.56,86.56,86.55,86.55,84606.0,77.9737,77.9737,77.9647,77.9647,84606.0
2020-06-19 10:50:00,86.56,86.56,86.55,86.56,11809.0,77.9737,77.9737,77.9647,77.9737,11809.0
2020-06-19 10:55:00,86.55,86.56,86.55,86.55,231258.0,77.9647,77.9737,77.9647,77.9647,231258.0
2020-06-19 11:00:00,86.56,86.56,86.55,86.56,3390.0,77.9737,77.9737,77.9647,77.9737,3390.0
2020-06-19 11:05:00,86.56,86.56,86.55,86.55,130341.0,77.9737,77.9737,77.9647,77.9647,130341.0
2020-06-19 11:10:00,86.56,86.56,86.55,86.55,75288.0,77.9737,77.9737,77.9647,77.9647,75288.0
2020-06-19 11:15:00,86.56,86.56,86.55,86.56,11818.0,77.9737,77.9737,77.9647,77.9737,11818.0
2020-06-19 11:20:00,86.56,86.56,86.55,86.56,21874.0,77.9737,77.9737,77.9647,77.9737,21874.0
2020-06-19 11:25:00,86.56,86.56,86.55,86.56,14577.0,77.9737,77.9737,77.9647,77.9737,14577.0
2020-06-19 11:30:00,86.56,86.56,86.55,86.56,17377.0,77.9737,77.9737,77.9647,77.9737,17377.0
2020-06-19 11:35:00,86.56,86.56,86.55,86.56,16802.0,77.9737,77.9737,77.9647,77.9737,16802.0
2020-06-19 11:40:00,86.56,86.56,86.55,86.56,33809.0,77.9737,77.9737,77.9647,77.9737,33809.0
2020-06-19 11:45:00,86.56,86.56,86.55,86.56,22216.0,77.9737,77.9737,77.9647,77.9737,22216.0
2020-06-19 11:50:00,86.56,86.56,86.55,86.56,34145.0,77.9737,77.9737,77.9647,77.9737,34145.0
2020-06-19 11:55:00,86.56,86.56,86.55,86.56,16485.0,77.9737,77.9737,77.9647,77.9737,16485.0
2020-06-19 12:00:00,86.56,86.57,86.55,86.57,22361.0,77.9737,77.9827,77.9647,77.9827,22361.0
2020-06-19 12:05:00,86.57,86.57,86.56,86.57,23030.0,77.9827,77.9827,77.9737,77.9827,23030.0
2020-06-19 12:10:00,86.56,86.57,86.56,86.57,18741.0,77.9737,77.9827,77.9737,77.9827,18741.0
2020-06-19 12:15:00,86.57,86.57,86.56,86.56,18495.0,77.9827,77.9827,77.9737,77.9737,18495.0
2020-06-19 12:20:00,86.57,86.58,86.56,86.58,63255.0,77.9827,77.9917,77.9737,77.9917,63255.0
2020-06-19 12:25:00,86.58,86.58,86.57,86.58,363993.0,77.9917,77.9917,77.9827,77.9917,363993.0
2020-06-19 12:30:00,86.58,86.58,86.56,86.56,42535.0,77.9917,77.9917,77.9737,77.9737,42535.0
2020-06-19 12:35:00,86.56,86.57,86.56,86.56,12137.0,77.9737,77.9827,77.9737,77.9737,12137.0
2020-06-19 12:40:00,86.56,86.57,86.56,86.57,71457.0,77.9737,77.9827,77.9737,77.9827,71457.0
2020-06-19 12:45:00,86.57,86.57,86.56,86.56,5799.0,77.9827,77.9827,77.9737,77.9737,5799.0
2020-06-19 12:50:00,86.56,86.57,86.56,86.56,6502.0,77.9737,77.9827,77.9737,77.9737,6502.0
2020-06-19 12:55:00,86.56,86.57,86.56,86.56,8162.0,77.9737,77.9827,77.9737,77.9737,8162.0
2020-06-19 13:00:00,86.56,86.57,86.56,86.56,12611.0,77.9737,77.9827,77.9737,77.9737,12611.0
2020-06-19 13:05:00,86.56,86.57,86.56,86.57,39070.0,77.9737,77.9827,77.9737,77.9827,39070.0
2020-06-19 13:10:00,86.56,86.57,86.56,86.56,23351.0,77.9737,77.9827,77.9737,77.9737,23351.0
2020-06-19 13:15:00,86.57,86.57,86.56,86.56,3138.0,77.9827,77.9827,77.9737,77.9737,3138.0
2020-06-19 13:20:00,86.56,86.57,86.56,86.56,15107.0,77.9737,77.9827,77.9737,77.9737,15107.0
2020-06-19 13:25:00,86.56,86.57,86.56,86.56,28574.0,77.9737,77.9827,77.9737,77.9737,28574.0
2020-06-19 13:30:00,86.56,86.57,86.56,86.56,5864.0,77.9737,77.9827,77.9737,77.9737,5864.0
2020-06-19 13:35:00,86.56,86.57,86.56,86.56,5767.0,77.9737,77.9827,77.9737,77.9737,5767.0
2020-06-19 13:40:00,86.56,86.57,86.56,86.56,6895.0,77.9737,77.9827,77.9737,77.9737,6895.0
2020-06-19 13:45:00,86.57,86.57,86.56,86.56,2725.0,77.9827,77.9827,77.9737,77.9737,2725.0
2020-06-19 13:50:00,86.57,86.57,86.56,86.56,8463.0,77.9827,77.9827,77.9737,77.9737,8463.0
2020-06-19 13:55:00,86.56,86.57,86.56,86.56,19423.0,77.9737,77.9827,77.9737,77.9737,19423.0
2020-06-19 14:00:00,86.56,86.57,86.56,86.56,224633.0,77.9737,77.9827,77.9737,77.9737,224633.0
2020-06-19 14:05:00,86.57,86.57,86.56,86.56,6207.0,77.9827,77.9827,77.9737,77.9737,6207.0
2020-06-19 14:10:00,86.56,86.57,86.56,86.56,6842.0,77.9737,77.9827,77.9737,77.9737,6842.0
2020-06-19 14:15:00,86.56,86.57,86.56,86.56,10912.0,77.9737,77.9827,77.9737,77.9737,10912.0
2020-06-19 14:20:00,86.56,86.57,86.56,86.56,1815.0,77.9737,77.9827,77.9737,77.9737,1815.0
2020-06-19 14:25:00,86.56,86.57,86.56,86.56,7264.0,77.9737,77.9827,77.9737,77.9737,7264.0
2020-06-19 14:30:00,86.56,86.57,86.56,86.56,7277.0,77.9737,77.9827,77.9737,77.9737,7277.0
2020-06-19 14:35:00,86.56,86.57,86.56,86.56,55921.0,77.9737,77.9827,77.9737,77.9737,55921.0
2020-06-19 14:40:00,86.56,86.57,86.56,86.56,38594.0,77.9737,77.9827,77.9737,77.9737,38594.0
2020-06-19 14:45:00,86.55,86.56,86.55,86.56,37872.0,77.9647,77.9737,77.9647,77.9737,37872.0
2020-06-19 14:50:00,86.56,86.56,86.55,86.56,4319.0,77.9737,77.9737,77.9647,77.9737,4319.0
2020-06-19 14:55:00,86.56,86.56,86.55,86.56,13699.0,77.9737,77.9737,77.9647,77.9737,13699.0
2020-06-19 15:00:00,86.56,86.56,86.55,86.56,36022.0,77.9737,77.9737,77.9647,77.9737,36022.0
2020-06-19 15:05:00,86.56,86.56,86.55,86.56,6102.0,77.9737,77.9737,77.9647,77.9737,6102.0
2020-06-19 15:10:00,86.56,86.56,86.55,86.56,3169.0,77.9737,77.9737,77.9647,77.9737,3169.0
2020-06-19 15:15:00,86.56,86.56,86.55,86.55,11649.0,77.9737,77.9737,77.9647,77.9647,11649.0
2020-06-19 15:20:00,86.55,86.56,86.55,86.56,187741.0,77.9647,77.9737,77.9647,77.9737,187741.0
2020-06-19 15:25:00,86.56,86.56,86.55,86.56,12388.0,77.9737,77.9737,77.9647,77.9737,12388.0
2020-06-19 15:30:00,86.56,86.56,86.55,86.56,12823.0,77.9737,77.9737,77.9647,77.9737,12823.0
2020-06-19 15:35:00,86.56,86.56,86.55,86.56,17940.0,77.9737,77.9737,77.9647,77.9737,17940.0
2020-06-19 15:40:00,86.56,86.56,86.55,86.56,165659.0,77.9737,77.9737,77.9647,77.9737,165659.0
2020-06-19 15:45:00,86.56,86.56,86.55,86.56,40313.0,77.9737,77.9737,77.9647,77.9737,40313.0
2020-06-19 15:50:00,86.56,86.56,86.55,86.56,34220.0,77.9737,77.9737,77.9647,77.9737,34220.0
2020-06-19 15:55:00,86.56,86.56,86.55,86.56,125944.0,77.9737,77.9737,77.9647,77.9737,125944.0
2020-06-22 09:30:00,86.56,86.57,86.56,86.57,94716.0,77.9737,77.9827,77.9737,77.9827,94716.0
2020-06-22 09:35:00,86.56,86.57,86.56,86.56,4055.0,77.9737,77.9827,77.9737,77.9737,4055.0
2020-06-22 09:40:00,86.56,86.57,86.56,86.56,36663.0,77.9737,77.9827,77.9737,77.9737,36663.0
2020-06-22 09:45:00,86.56,86.57,86.56,86.56,13011.0,77.9737,77.9827,77.9737,77.9737,13011.0
2020-06-22 09:50:00,86.56,86.57,86.56,86.56,15088.0,77.9737,77.9827,77.9737,77.9737,15088.0
2020-06-22 09:55:00,86.56,86.57,86.56,86.57,67177.0,77.9737,77.9827,77.9737,77.9827,67177.0
2020-06-22 10:00:00,86.56,86.57,86.56,86.57,12244.0,77.9737,77.9827,77.9737,77.9827,12244.0
2020-06-22 10:05:00,86.56,86.57,86.56,86.57,6526.0,77.9737,77.9827,77.9737,77.9827,6526.0
2020-06-22 10:10:00,86.57,86.57,86.56,86.57,9096.0,77.9827,77.9827,77.9737,77.9827,9096.0
2020-06-22 10:15:00,86.57,86.57,86.56,86.56,53739.0,77.9827,77.9827,77.9737,77.9737,53739.0
2020-06-22 10:20:00,86.57,86.57,86.56,86.56,12701.0,77.9827,77.9827,77.9737,77.9737,12701.0
2020-06-22 10:25:00,86.56,86.57,86.56,86.56,25423.0,77.9737,77.9827,77.9737,77.9737,25423.0
2020-06-22 10:30:00,86.57,86.57,86.56,86.57,9720.0,77.9827,77.9827,77.9737,77.9827,9720.0
2020-06-22 10:35:00,86.56,86.57,86.56,86.57,2719.0,77.9737,77.9827,77.9737,77.9827,2719.0
2020-06-22 10:40:00,86.56,86.57,86.56,86.56,2207.0,77.9737,77.9827,77.9737,77.9737,2207.0
2020-06-22 10:45:00,86.57,86.57,86.56,86.56,4094.0,77.9827,77.9827,77.9737,77.9737,4094.0
2020-06-22 10:50:00,86.56,86.57,86.56,86.56,14826.0,77.9737,77.9827,77.9737,77.9737,14826.0
2020-06-22 10:55:00,86.56,86.57,86.56,86.56,3238.0,77.9737,77.9827,77.9737,77.9737,3238.0
2020-06-22 11:00:00,86.57,86.57,86.56,86.56,3333.0,77.9827,77.9827,77.9737,77.9737,3333.0
2020-06-22 11:05:00,86.56,86.57,86.56,86.56,6274.0,77.9737,77.9827,77.9737,77.9737,6274.0
2020-06-22 11:10:00,86.57,86.57,86.56,86.56,78551.0,77.9827,77.9827,77.9737,77.9737,78551.0
2020-06-22 11:15:00,86.56,86.57,86.56,86.56,8765.0,77.9737,77.9827,77.9737,77.9737,8765.0
2020-06-22 11:20:00,86.56,86.57,86.56,86.56,12874.0,77.9737,77.9827,77.9737,77.9737,12874.0
2020-06-22 11:25:00,86.56,86.57,86.56,86.57,69694.0,77.9737,77.9827,77.9737,77.9827,69694.0
2020-06-22 11:30:00,86.56,86.57,86.56,86.57,5635.0,77.9737,77.9827,77.9737,77.9827,5635.0
2020-06-22 11:35:00,86.56,86.57,86.56,86.57,11512.0,77.9737,77.9827,77.9737,77.9827,11512.0
2020-06-22 11:40:00,86.57,86.57,86.56,86.57,10509.0,77.9827,77.9827,77.9737,77.9827,10509.0
2020-06-22 11:45:00,86.57,86.57,86.56,86.57,14951.0,77.9827,77.9827,77.9737,77.9827,14951.0
2020-06-22 11:50:00,86.56,86.57,86.56,86.56,215810.0,77.9737,77.9827,77.9737,77.9737,215810.0
2020-06-22 11:55:00,86.56,86.57,86.56,86.56,6749.0,77.9737,77.9827,77.9737,77.9737,6749.0
2020-06-22 12:00:00,86.56,86.57,86.56,86.56,32287.0,77.9737,77.9827,77.9737,77.9737,32287.0
2020-06-22 12:05:00,86.56,86.57,86.56,86.56,14073.0,77.9737,77.9827,77.9737,77.9737,14073.0
2020-06-22 12:10:00,86.56,86.57,86.56,86.56,11598.0,77.9737,77.9827,77.9737,77.9737,11598.0
2020-06-22 12:15:00,86.56,86.57,86.56,86.56,8012.0,77.9737,77.9827,77.9737,77.9737,8012.0
2020-06-22 12:20:00,86.56,86.57,86.56,86.57,16462.0,77.9737,77.9827,77.9737,77.9827,16462.0
2020-06-22 12:25:00,86.56,86.57,86.56,86.56,12816.0,77.9737,77.9827,77.9737,77.9737,12816.0
2020-06-22 12:30:00,86.57,86.57,86.56,86.56,53679.0,77.9827,77.9827,77.9737,77.9737,53679.0
2020-06-22 12:35:00,86.56,86.57,86.56,86.56,7372.0,77.9737,77.9827,77.9737,77.9737,7372.0
2020-06-22 12:40:00,86.56,86.57,86.56,86.57,4372.0,77.9737,77.9827,77.9737,77.9827,4372.0
2020-06-22 12:45:00,86.56,86.57,86.56,86.56,9375.0,77.9737,77.9827,77.9737,77.9737,9375.0
2020-06-22 12:50:00,86.56,86.57,86.56,86.56,9382.0,77.9737,77.9827,77.9737,77.9737,9382.0
2020-06-22 12:55:00,86.57,86.57,86.55,86.56,38711.0,77.9827,77.9827,77.9647,77.9737,38711.0
2020-06-22 13:00:00,86.56,86.56,86.55,86.56,25974.0,77.9737,77.9737,77.9647,77.9737,25974.0
2020-06-22 13:05:00,86.55,86.56,86.55,86.55,26131.0,77.9647,77.9737,77.9647,77.9647,26131.0
2020-06-22 13:10:00,86.56,86.56,86.55,86.56,19243.0,77.9737,77.9737,77.9647,77.9737,19243.0
2020-06-22 13:15:00,86.56,86.56,86.55,86.56,12637.0,77.9737,77.9737,77.9647,77.9737,12637.0
2020-06-22 13:20:00,86.56,86.56,86.55,86.56,12215.0,77.9737,77.9737,77.9647,77.9737,12215.0
2020-06-22 13:25:00,86.55,86.56,86.55,86.55,21552.0,77.9647,77.9737,77.9647,77.9647,21552.0
2020-06-22 13:30:00,86.56,86.56,86.55,86.56,94507.0,77.9737,77.9737,77.9647,77.9737,94507.0
2020-06-22 13:35:00,86.55,86.56,86.55,86.56,3030.0,77.9647,77.9737,77.9647,77.9737,3030.0
2020-06-22 13:40:00,86.56,86.56,86.55,86.56,10611.0,77.9737,77.9737,77.9647,77.9737,10611.0
2020-06-22 13:45:00,86.56,86.56,86.55,86.56,7905.0,77.9737,77.9737,77.9647,77.9737,7905.0
2020-06-22 13:50:00,86.56,86.56,86.55,86.55,9082.0,77.9737,77.9737,77.9647,77.9647,9082.0
2020-06-22 13:55:00,86.56,86.56,86.55,86.55,9780.0,77.9737,77.9737,77.9647,77.9647,9780.0
2020-06-22 14:00:00,86.55,86.56,86.55,86.56,10110.0,77.9647,77.9737,77.9647,77.9737,10110.0
2020-06-22 14:05:00,86.56,86.56,86.55,86.55,21399.0,77.9737,77.9737,77.9647,77.9647,21399.0
2020-06-22 14:10:00,86.55,86.56,86.55,86.55,99100.0,77.9647,77.9737,77.9647,77.9647,99100.0
2020-06-22 14:15:00,86.55,86.56,86.55,86.55,16732.0,77.9647,77.9737,77.9647,77.9647,16732.0
2020-06-22 14:20:00,86.56,86.56,86.55,86.55,7207.0,77.9737,77.9737,77.9647,77.9647,7207.0
2020-06-22 14:25:00,86.56,86.56,86.55,86.56,32245.0,77.9737,77.9737,77.9647,77.9737,32245.0
2020-06-22 14:30:00,86.55,86.56,86.55,86.55,9576.0,77.9647,77.9737,77.9647,77.9647,9576.0
2020-06-22 14:35:00,86.56,86.56,86.55,86.55,4772.0,77.9737,77.9737,77.9647,77.9647,4772.0
2020-06-22 14:40:00,86.56,86.56,86.55,86.56,14044.0,77.9737,77.9737,77.9647,77.9737,14044.0
2020-06-22 14:45:00,86.55,86.56,86.55,86.55,11349.0,77.9647,77.9737,77.9647,77.9647,11349.0
2020-06-22 14:50:00,86.55,86.56,86.55,86.55,29719.0,77.9647,77.9737,77.9647,77.9647,29719.0
2020-06-22 14:55:00,86.56,86.56,86.55,86.55,77633.0,77.9737,77.9737,77.9647,77.9647,77633.0
2020-06-22 15:00:00,86.55,86.56,86.55,86.55,12383.0,77.9647,77.9737,77.9647,77.9647,12383.0
2020-06-22 15:05:00,86.55,86.56,86.54,86.55,21299.0,77.9647,77.9737,77.9557,77.9647,21299.0
2020-06-22 15:10:00,86.55,86.55,86.54,86.55,200117.0,77.9647,77.9647,77.9557,77.9647,200117.0
2020-06-22 15:15:00,86.55,86.55,86.54,86.54,64351.0,77.9647,77.9647,77.9557,77.9557,64351.0
2020-06-22 15:20:00,86.55,86.55,86.54,86.55,7590.0,77.9647,77.9647,77.9557,77.9647,7590.0
2020-06-22 15:25:00,86.55,86.55,86.54,86.55,14562.0,77.9647,77.9647,77.9557,77.9647,14562.0
2020-06-22 15:30:00,86.55,86.55,86.54,86.55,42846.0,77.9647,77.9647,77.9557,77.9647,42846.0
2020-06-22 15:35:00,86.55,86.55,86.54,86.55,45307.0,77.9647,77.9647,77.9557,77.9647,45307.0
2020-06-22 15:40:00,86.55,86.55,86.54,86.55,67172.0,77.9647,77.9647,77.9557,77.9647,67172.0
2020-06-22 15:45:00,86.55,86.55,86.54,86.55,34454.0,77.9647,77.9647,77.9557,77.9647,34454.0
2020-06-22 15:50:00,86.55,86.55,86.54,86.55,95090.0,77.9647,77.9647,77.9557,77.9647,95090.0
2020-06-22 15:55:00,86.55,86.56,86.54,86.55,145271.0,77.9647,77.9737,77.9557,77.9647,145271.0
2020-06-23 09:30:00,86.55,86.56,86.55,86.55,52898.0,77.9647,77.9737,77.9647,77.9647,52898.0
2020-06-23 09:35:00,86.56,86.56,86.55,86.56,66041.0,77.9737,77.9737,77.9647,77.9737,66041.0
2020-06-23 09:40:00,86.55,86.56,86.55,86.55,15359.0,77.9647,77.9737,77.9647,77.9647,15359.0
2020-06-23 09:45:00,86.56,86.56,86.55,86.55,19042.0,77.9737,77.9737,77.9647,77.9647,19042.0
2020-06-23 09:50:00,86.55,86.56,86.55,86.56,20333.0,77.9647,77.9737,77.9647,77.9737,20333.0
2020-06-23 09:55:00,86.56,86.56,86.55,86.55,12582.0,77.9737,77.9737,77.9647,77.9647,12582.0
2020-06-23 10:00:00,86.55,86.56,86.55,86.55,50184.0,77.9647,77.9737,77.9647,77.9647,50184.0
2020-06-23 10:05:00,86.56,86.56,86.55,86.56,13928.0,77.9737,77.9737,77.9647,77.9737,13928.0
2020-06-23 10:10:00,86.56,86.56,86.55,86.55,54908.0,77.9737,77.9737,77.9647,77.9647,54908.0
2020-06-23 10:15:00,86.56,86.56,86.55,86.56,18576.0,77.9737,77.9737,77.9647,77.9737,18576.0
2020-06-23 10:20:00,86.55,86.56,86.55,86.55,7138.0,77.9647,77.9737,77.9647,77.9647,7138.0
2020-06-23 10:25:00,86.56,86.56,86.55,86.56,36843.0,77.9737,77.9737,77.9647,77.9737,36843.0
2020-06-23 10:30:00,86.55,86.56,86.55,86.55,20133.0,77.9647,77.9737,77.9647,77.9647,20133.0
2020-06-23 10:35:00,86.55,86.56,86.55,86.55,19136.0,77.9647,77.9737,77.9647,77.9647,19136.0
2020-06-23 10:40:00,86.55,86.55,86.54,86.55,25525.0,77.9647,77.9647,77.9557,77.9647,25525.0
2020-06-23 10:45:00,86.55,86.55,86.54,86.55,3669.0,77.9647,77.9647,77.9557,77.9647,3669.0
2020-06-23 10:50:00,86.55,86.55,86.54,86.55,72808.0,77.9647,77.9647,77.9557,77.9647,72808.0
2020-06-23 10:55:00,86.54,86.55,86.54,86.55,14430.0,77.9557,77.9647,77.9557,77.9647,14430.0
2020-06-23 11:00:00,86.54,86.55,86.54,86.54,18490.0,77.9557,77.9647,77.9557,77.9557,18490.0
2020-06-23 11:05:00,86.54,86.55,86.54,86.54,10508.0,77.9557,77.9647,77.9557,77.9557,10508.0
2020-06-23 11:10:00,86.54,86.55,86.54,86.55,12504.0,77.9557,77.9647,77.9557,77.9647,12504.0
2020-06-23 11:15:00,86.54,86.55,86.54,86.55,62026.0,77.9557,77.9647,77.9557,77.9647,62026.0
2020-06-23 11:20:00,86.55,86.55,86.54,86.55,174213.0,77.9647,77.9647,77.9557,77.9647,174213.0
2020-06-23 11:25:00,86.55,86.55,86.54,86.55,22966.0,77.9647,77.9647,77.9557,77.9647,22966.0
2020-06-23 11:30:00,86.55,86.55,86.54,86.54,51450.0,77.9647,77.9647,77.9557,77.9557,51450.0
2020-06-23 11:35:00,86.55,86.55,86.54,86.54,28245.0,77.9647,77.9647,77.9557,77.9557,28245.0
2020-06-23 11:40:00,86.55,86.55,86.54,86.55,18087.0,77.9647,77.9647,77.9557,77.9647,18087.0
2020-06-23 11:45:00,86.55,86.55,86.54,86.55,26917.0,77.9647,77.9647,77.9557,77.9647,26917.0
2020-06-23 11:50:00,86.55,86.55,86.54,86.55,4927.0,77.9647,77.9647,77.9557,77.9647,4927.0
2020-06-23 11:55:00,86.55,86.55,86.54,86.55,26475.0,77.9647,77.9647,77.9557,77.9647,26475.0
2020-06-23 12:00:00,86.55,86.55,86.54,86.55,26263.0,77.9647,77.9647,77.9557,77.9647,26263.0
2020-06-23 12:05:00,86.54,86.55,86.54,86.55,4961.0,77.9557,77.9647,77.9557,77.9647,4961.0
2020-06-23 12:10:00,86.55,86.55,86.54,86.55,35625.0,77.9647,77.9647,77.9557,77.9647,35625.0
2020-06-23 12:15:00,86.54,86.55,86.54,86.54,11735.0,77.9557,77.9647,77.9557,77.9557,11735.0
2020-06-23 12:20:00,86.55,86.55,86.54,86.55,40118.0,77.9647,77.9647,77.9557,77.9647,40118.0
2020-06-23 12:25:00,86.55,86.55,86.54,86.54,13052.0,77.9647,77.9647,77.9557,77.9557,13052.0
2020-06-23 12:30:00,86.55,86.55,86.54,86.54,13598.0,77.9647,77.9647,77.9557,77.9557,13598.0
2020-06-23 12:35:00,86.55,86.55,86.54,86.55,4315.0,77.9647,77.9647,77.9557,77.9647,4315.0
2020-06-23 12:40:00,86.55,86.55,86.54,86.55,45074.0,77.9647,77.9647,77.9557,77.9647,45074.0
2020-06-23 12:45:00,86.55,86.55,86.54,86.54,8672.0,77.9647,77.9647,77.9557,77.9557,8672.0
2020-06-23 12:50:00,86.55,86.55,86.54,86.55,4133.0,77.9647,77.9647,77.9557,77.9647,4133.0
2020-06-23 12:55:00,86.55,86.55,86.54,86.54,10435.0,77.9647,77.9647,77.9557,77.9557,10435.0
2020-06-23 13:00:00,86.55,86.55,86.54,86.54,10611.0,77.9647,77.9647,77.9557,77.9557,10611.0
2020-06-23 13:05:00,86.55,86.55,86.54,86.55,7774.0,77.9647,77.9647,77.9557,77.9647,7774.0
2020-06-23 13:10:00,86.55,86.55,86.54,86.55,26092.0,77.9647,77.9647,77.9557,77.9647,26092.0
2020-06-23 13:15:00,86.55,86.55,86.54,86.55,6814.0,77.9647,77.9647,77.9557,77.9647,6814.0
2020-06-23 13:20:00,86.55,86.55,86.54,86.55,62560.0,77.9647,77.9647,77.9557,77.9647,62560.0
2020-06-23 13:25:00,86.54,86.55,86.54,86.55,4157.0,77.9557,77.9647,77.9557,77.9647,4157.0
2020-06-23 13:30:00,86.54,86.55,86.54,86.55,10310.0,77.9557,77.9647,77.9557,77.9647,10310.0
2020-06-23 13:35:00,86.55,86.55,86.54,86.55,5704.0,77.9647,77.9647,77.9557,77.9647,5704.0
2020-06-23 13:40:00,86.55,86.55,86.54,86.54,9497.0,77.9647,77.9647,77.9557,77.9557,9497.0
2020-06-23 13:45:00,86.55,86.55,86.54,86.55,10749.0,77.9647,77.9647,77.9557,77.9647,10749.0
2020-06-23 13:50:00,86.55,86.55,86.54,86.55,14516.0,77.9647,77.9647,77.9557,77.9647,14516.0
2020-06-23 13:55:00,86.55,86.55,86.54,86.55,17874.0,77.9647,77.9647,77.9557,77.9647,17874.0
2020-06-23 14:00:00,86.55,86.55,86.54,86.55,17171.0,77.9647,77.9647,77.9557,77.9647,17171.0
2020-06-23 14:05:00,86.55,86.55,86.54,86.54,27170.0,77.9647,77.9647,77.9557,77.9557,27170.0
2020-06-23 14:10:00,86.55,86.55,86.54,86.55,36979.0,77.9647,77.9647,77.9557,77.9647,36979.0
2020-06-23 14:15:00,86.55,86.55,86.54,86.54,15238.0,77.9647,77.9647,77.9557,77.9557,15238.0
2020-06-23 14:20:00,86.55,86.55,86.54,86.54,2275.0,77.9647,77.9647,77.9557,77.9557,2275.0
2020-06-23 14:25:00,86.54,86.55,86.54,86.54,28254.0,77.9557,77.9647,77.9557,77.9557,28254.0
2020-06-23 14:30:00,86.55,86.55,86.54,86.54,21226.0,77.9647,77.9647,77.9557,77.9557,21226.0
2020-06-23 14:35:00,86.55,86.55,86.54,86.55,16599.0,77.9647,77.9647,77.9557,77.9647,16599.0
2020-06-23 14:40:00,86.54,86.55,86.54,86.54,7023.0,77.9557,77.9647,77.9557,77.9557,7023.0
2020-06-23 14:45:00,86.54,86.55,86.54,86.55,13576.0,77.9557,77.9647,77.9557,77.9647,13576.0
2020-06-23 14:50:00,86.55,86.55,86.54,86.55,9965.0,77.9647,77.9647,77.9557,77.9647,9965.0
2020-06-23 14:55:00,86.55,86.55,86.54,86.55,11059.0,77.9647,77.9647,77.9557,77.9647,11059.0
2020-06-23 15:00:00,86.55,86.55,86.54,86.54,18058.0,77.9647,77.9647,77.9557,77.9557,18058.0
2020-06-23 15:05:00,86.54,86.55,86.54,86.55,14737.0,77.9557,77.9647,77.9557,77.9647,14737.0
2020-06-23 15:10:00,86.54,86.55,86.54,86.55,15580.0,77.9557,77.9647,77.9557,77.9647,15580.0
2020-06-23 15:15:00,86.55,86.56,86.54,86.56,123521.0,77.9647,77.9737,77.9557,77.9737,123521.0
2020-06-23 15:20:00,86.55,86.56,86.55,86.55,46383.0,77.9647,77.9737,77.9647,77.9647,46383.0
2020-06-23 15:25:00,86.56,86.56,86.55,86.55,20719.0,77.9737,77.9737,77.9647,77.9647,20719.0
2020-06-23 15:30:00,86.55,86.56,86.55,86.56,369403.0,77.9647,77.9737,77.9647,77.9737,369403.0
2020-06-23 15:35:00,86.56,86.56,86.55,86.56,12093.0,77.9737,77.9737,77.9647,77.9737,12093.0
2020-06-23 15:40:00,86.56,86.56,86.55,86.56,41189.0,77.9737,77.9737,77.9647,77.9737,41189.0
2020-06-23 15:45:00,86.56,86.56,86.55,86.56,33546.0,77.9737,77.9737,77.9647,77.9737,33546.0
2020-06-23 15:50:00,86.56,86.56,86.55,86.56,136748.0,77.9737,77.9737,77.9647,77.9737,136748.0
2020-06-23 15:55:00,86.56,86.56,86.55,86.55,90474.0,77.9737,77.9737,77.9647,77.9647,90474.0
2020-06-24 09:30:00,86.55,86.56,86.54,86.55,112481.0,77.9647,77.9737,77.9557,77.9647,112481.0
2020-06-24 09:35:00,86.56,86.56,86.55,86.56,7171.0,77.9737,77.9737,77.9647,77.9737,7171.0
2020-06-24 09:40:00,86.55,86.56,86.55,86.55,23173.0,77.9647,77.9737,77.9647,77.9647,23173.0
2020-06-24 09:45:00,86.55,86.56,86.55,86.56,19844.0,77.9647,77.9737,77.9647,77.9737,19844.0
2020-06-24 09:50:00,86.56,86.56,86.55,86.56,48527.0,77.9737,77.9737,77.9647,77.9737,48527.0
2020-06-24 09:55:00,86.56,86.56,86.55,86.56,19143.0,77.9737,77.9737,77.9647,77.9737,19143.0
2020-06-24 10:00:00,86.56,86.56,86.55,86.55,7532.0,77.9737,77.9737,77.9647,77.9647,7532.0
2020-06-24 10:05:00,86.56,86.56,86.55,86.56,15551.0,77.9737,77.9737,77.9647,77.9737,15551.0
2020-06-24 10:10:00,86.55,86.56,86.55,86.56,30468.0,77.9647,77.9737,77.9647,77.9737,30468.0
2020-06-24 10:15:00,86.56,86.56,86.55,86.56,79271.0,77.9737,77.9737,77.9647,77.9737,79271.0
2020-06-24 10:20:00,86.56,86.56,86.55,86.56,15974.0,77.9737,77.9737,77.9647,77.9737,15974.0
2020-06-24 10:25:00,86.55,86.56,86.55,86.55,11408.0,77.9647,77.9737,77.9647,77.9647,11408.0
2020-06-24 10:30:00,86.55,86.56,86.55,86.56,10468.0,77.9647,77.9737,77.9647,77.9737,10468.0
2020-06-24 10:35:00,86.56,86.56,86.55,86.56,5523.0,77.9737,77.9737,77.9647,77.9737,5523.0
2020-06-24 10:40:00,86.56,86.57,86.55,86.56,16684.0,77.9737,77.9827,77.9647,77.9737,16684.0
2020-06-24 10:45:00,86.56,86.57,86.56,86.57,32987.0,77.9737,77.9827,77.9737,77.9827,32987.0
2020-06-24 10:50:00,86.56,86.57,86.56,86.56,52797.0,77.9737,77.9827,77.9737,77.9737,52797.0
2020-06-24 10:55:00,86.56,86.57,86.56,86.56,22036.0,77.9737,77.9827,77.9737,77.9737,22036.0
2020-06-24 11:00:00,86.56,86.57,86.55,86.56,56891.0,77.9737,77.9827,77.9647,77.9737,56891.0
2020-06-24 11:05:00,86.56,86.57,86.55,86.56,40098.0,77.9737,77.9827,77.9647,77.9737,40098.0
2020-06-24 11:10:00,86.57,86.57,86.56,86.56,6583.0,77.9827,77.9827,77.9737,77.9737,6583.0
2020-06-24 11:15:00,86.57,86.57,86.56,86.56,2433.0,77.9827,77.9827,77.9737,77.9737,2433.0
2020-06-24 11:20:00,86.56,86.57,86.56,86.56,8651.0,77.9737,77.9827,77.9737,77.9737,8651.0
2020-06-24 11:25:00,86.56,86.57,86.56,86.56,8204.0,77.9737,77.9827,77.9737,77.9737,8204.0
2020-06-24 11:30:00,86.56,86.57,86.56,86.56,7799.0,77.9737,77.9827,77.9737,77.9737,7799.0
2020-06-24 11:35:00,86.56,86.57,86.56,86.56,120324.0,77.9737,77.9827,77.9737,77.9737,120324.0
2020-06-24 11:40:00,86.57,86.57,86.56,86.56,7690.0,77.9827,77.9827,77.9737,77.9737,7690.0
2020-06-24 11:45:00,86.57,86.57,86.56,86.56,4509.0,77.9827,77.9827,77.9737,77.9737,4509.0
2020-06-24 11:50:00,86.56,86.57,86.56,86.56,7766.0,77.9737,77.9827,77.9737,77.9737,7766.0
2020-06-24 11:55:00,86.57,86.57,86.56,86.56,33809.0,77.9827,77.9827,77.9737,77.9737,33809.0
2020-06-24 12:00:00,86.56,86.57,86.56,86.56,32514.0,77.9737,77.9827,77.9737,77.9737,32514.0
2020-06-24 12:05:00,86.56,86.57,86.56,86.56,9323.0,77.9737,77.9827,77.9737,77.9737,9323.0
2020-06-24 12:10:00,86.56,86.57,86.56,86.56,12511.0,77.9737,77.9827,77.9737,77.9737,12511.0
2020-06-24 12:15:00,86.57,86.57,86.56,86.56,21173.0,77.9827,77.9827,77.9737,77.9737,21173.0
2020-06-24 12:20:00,86.56,86.57,86.56,86.57,12779.0,77.9737,77.9827,77.9737,77.9827,12779.0
2020-06-24 12:25:00,86.56,86.57,86.56,86.57,7102.0,77.9737,77.9827,77.9737,77.9827,7102.0
2020-06-24 12:30:00,86.56,86.57,86.56,86.56,5063.0,77.9737,77.9827,77.9737,77.9737,5063.0
2020-06-24 12:35:00,86.56,86.57,86.56,86.56,27608.0,77.9737,77.9827,77.9737,77.9737,27608.0
2020-06-24 12:40:00,86.56,86.57,86.55,86.56,27333.0,77.9737,77.9827,77.9647,77.9737,27333.0
2020-06-24 12:45:00,86.56,86.56,86.55,86.56,30465.0,77.9737,77.9737,77.9647,77.9737,30465.0
2020-06-24 12:50:00,86.56,86.56,86.55,86.56,33961.0,77.9737,77.9737,77.9647,77.9737,33961.0
2020-06-24 12:55:00,86.55,86.57,86.55,86.56,14942.0,77.9647,77.9827,77.9647,77.9737,14942.0
2020-06-24 13:00:00,86.56,86.57,86.56,86.56,27067.0,77.9737,77.9827,77.9737,77.9737,27067.0
2020-06-24 13:05:00,86.56,86.57,86.56,86.56,16019.0,77.9737,77.9827,77.9737,77.9737,16019.0
2020-06-24 13:10:00,86.56,86.57,86.56,86.56,20369.0,77.9737,77.9827,77.9737,77.9737,20369.0
2020-06-24 13:15:00,86.57,86.57,86.56,86.56,7424.0,77.9827,77.9827,77.9737,77.9737,7424.0
2020-06-24 13:20:00,86.56,86.57,86.56,86.57,21981.0,77.9737,77.9827,77.9737,77.9827,21981.0
2020-06-24 13:25:00,86.57,86.57,86.56,86.56,7169.0,77.9827,77.9827,77.9737,77.9737,7169.0
2020-06-24 13:30:00,86.56,86.57,86.56,86.56,17627.0,77.9737,77.9827,77.9737,77.9737,17627.0
2020-06-24 13:35:00,86.56,86.57,86.56,86.57,15028.0,77.9737,77.9827,77.9737,77.9827,15028.0
2020-06-24 13:40:00,86.57,86.57,86.56,86.56,11578.0,77.9827,77.9827,77.9737,77.9737,11578.0
2020-06-24 13:45:00,86.56,86.57,86.56,86.56,16298.0,77.9737,77.9827,77.9737,77.9737,16298.0
2020-06-24 13:50:00,86.56,86.57,86.56,86.56,12112.0,77.9737,77.9827,77.9737,77.9737,12112.0
2020-06-24 13:55:00,86.56,86.57,86.56,86.56,23470.0,77.9737,77.9827,77.9737,77.9737,23470.0
2020-06-24 14:00:00,86.56,86.57,86.56,86.56,10734.0,77.9737,77.9827,77.9737,77.9737,10734.0
2020-06-24 14:05:00,86.56,86.57,86.56,86.56,14511.0,77.9737,77.9827,77.9737,77.9737,14511.0
2020-06-24 14:10:00,86.57,86.57,86.56,86.56,15841.0,77.9827,77.9827,77.9737,77.9737,15841.0
2020-06-24 14:15:00,86.56,86.57,86.56,86.57,24618.0,77.9737,77.9827,77.9737,77.9827,24618.0
2020-06-24 14:20:00,86.57,86.57,86.56,86.57,18570.0,77.9827,77.9827,77.9737,77.9827,18570.0
2020-06-24 14:25:00,86.56,86.57,86.56,86.56,18355.0,77.9737,77.9827,77.9737,77.9737,18355.0
2020-06-24 14:30:00,86.56,86.57,86.56,86.56,24296.0,77.9737,77.9827,77.9737,77.9737,24296.0
2020-06-24 14:35:00,86.56,86.57,86.56,86.56,21276.0,77.9737,77.9827,77.9737,77.9737,21276.0
2020-06-24 14:40:00,86.56,86.57,86.56,86.56,8297.0,77.9737,77.9827,77.9737,77.9737,8297.0
2020-06-24 14:45:00,86.57,86.57,86.56,86.56,9442.0,77.9827,77.9827,77.9737,77.9737,9442.0
2020-06-24 14:50:00,86.56,86.57,86.56,86.56,21658.0,77.9737,77.9827,77.9737,77.9737,21658.0
2020-06-24 14:55:00,86.56,86.57,86.56,86.56,12198.0,77.9737,77.9827,77.9737,77.9737,12198.0
2020-06-24 15:00:00,86.57,86.57,86.56,86.57,61530.0,77.9827,77.9827,77.9737,77.9827,61530.0
2020-06-24 15:05:00,86.56,86.57,86.56,86.56,8080.0,77.9737,77.9827,77.9737,77.9737,8080.0
2020-06-24 15:10:00,86.57,86.57,86.56,86.57,12968.0,77.9827,77.9827,77.9737,77.9827,12968.0
2020-06-24 15:15:00,86.57,86.57,86.56,86.56,19959.0,77.9827,77.9827,77.9737,77.9737,19959.0
2020-06-24 15:20:00,86.56,86.57,86.56,86.56,9740.0,77.9737,77.9827,77.9737,77.9737,9740.0
2020-06-24 15:25:00,86.57,86.57,86.56,86.57,28606.0,77.9827,77.9827,77.9737,77.9827,28606.0
2020-06-24 15:30:00,86.56,86.57,86.56,86.57,28103.0,77.9737,77.9827,77.9737,77.9827,28103.0
2020-06-24 15:35:00,86.57,86.57,86.56,86.56,57473.0,77.9827,77.9827,77.9737,77.9737,57473.0
2020-06-24 15:40:00,86.56,86.57,86.56,86.56,51928.0,77.9737,77.9827,77.9737,77.9737,51928.0
2020-06-24 15:45:00,86.56,86.57,86.56,86.56,17965.0,77.9737,77.9827,77.9737,77.9737,17965.0
2020-06-24 15:50:00,86.56,86.57,86.56,86.57,94207.0,77.9737,77.9827,77.9737,77.9827,94207.0
2020-06-24 15:55:00,86.57,86.57,86.56,86.56,49680.0,77.9827,77.9827,77.9737,77.9737,49680.0
2020-06-25 09:30:00,86.56,86.58,86.56,86.56,40273.0,77.9737,77.9917,77.9737,77.9737,40273.0
2020-06-25 09:35:00,86.56,86.57,86.56,86.57,32903.0,77.9737,77.9827,77.9737,77.9827,32903.0
2020-06-25 09:40:00,86.56,86.58,86.56,86.58,48382.0,77.9737,77.9917,77.9737,77.9917,48382.0
2020-06-25 09:45:00,86.58,86.58,86.57,86.57,2960.0,77.9917,77.9917,77.9827,77.9827,2960.0
2020-06-25 09:50:00,86.57,86.58,86.57,86.57,17793.0,77.9827,77.9917,77.9827,77.9827,17793.0
2020-06-25 09:55:00,86.58,86.58,86.57,86.58,12125.0,77.9917,77.9917,77.9827,77.9917,12125.0
2020-06-25 10:00:00,86.58,86.58,86.57,86.58,11942.0,77.9917,77.9917,77.9827,77.9917,11942.0
2020-06-25 10:05:00,86.58,86.58,86.57,86.57,7863.0,77.9917,77.9917,77.9827,77.9827,7863.0
2020-06-25 10:10:00,86.57,86.58,86.56,86.56,56982.0,77.9827,77.9917,77.9737,77.9737,56982.0
2020-06-25 10:15:00,86.57,86.57,86.56,86.57,31067.0,77.9827,77.9827,77.9737,77.9827,31067.0
2020-06-25 10:20:00,86.57,86.57,86.56,86.56,63793.0,77.9827,77.9827,77.9737,77.9737,63793.0
2020-06-25 10:25:00,86.57,86.57,86.56,86.57,9366.0,77.9827,77.9827,77.9737,77.9827,9366.0
2020-06-25 10:30:00,86.57,86.57,86.56,86.57,13251.0,77.9827,77.9827,77.9737,77.9827,13251.0
2020-06-25 10:35:00,86.57,86.57,86.56,86.56,10929.0,77.9827,77.9827,77.9737,77.9737,10929.0
2020-06-25 10:40:00,86.57,86.57,86.56,86.57,3915.0,77.9827,77.9827,77.9737,77.9827,3915.0
2020-06-25 10:45:00,86.57,86.57,86.56,86.57,8012.0,77.9827,77.9827,77.9737,77.9827,8012.0
2020-06-25 10:50:00,86.57,86.57,86.56,86.57,14154.0,77.9827,77.9827,77.9737,77.9827,14154.0
2020-06-25 10:55:00,86.57,86.57,86.56,86.57,3923.0,77.9827,77.9827,77.9737,77.9827,3923.0
2020-06-25 11:00:00,86.56,86.57,86.56,86.57,7140.0,77.9737,77.9827,77.9737,77.9827,7140.0
2020-06-25 11:05:00,86.57,86.57,86.56,86.57,12830.0,77.9827,77.9827,77.9737,77.9827,12830.0
2020-06-25 11:10:00,86.57,86.57,86.56,86.57,8028.0,77.9827,77.9827,77.9737,77.9827,8028.0
2020-06-25 11:15:00,86.57,86.57,86.56,86.56,13805.0,77.9827,77.9827,77.9737,77.9737,13805.0
2020-06-25 11:20:00,86.56,86.57,86.56,86.56,5406.0,77.9737,77.9827,77.9737,77.9737,5406.0
2020-06-25 11:25:00,86.57,86.57,86.56,86.56,7500.0,77.9827,77.9827,77.9737,77.9737,7500.0
2020-06-25 11:30:00,86.57,86.58,86.56,86.57,34042.0,77.9827,77.9917,77.9737,77.9827,34042.0
2020-06-25 11:35:00,86.58,86.58,86.57,86.58,2819.0,77.9917,77.9917,77.9827,77.9917,2819.0
2020-06-25 11:40:00,86.58,86.58,86.57,86.57,16757.0,77.9917,77.9917,77.9827,77.9827,16757.0
2020-06-25 11:45:00,86.57,86.58,86.57,86.58,21876.0,77.9827,77.9917,77.9827,77.9917,21876.0
2020-06-25 11:50:00,86.57,86.58,86.57,86.58,5061.0,77.9827,77.9917,77.9827,77.9917,5061.0
2020-06-25 11:55:00,86.57,86.58,86.57,86.57,9197.0,77.9827,77.9917,77.9827,77.9827,9197.0
2020-06-25 12:00:00,86.58,86.58,86.57,86.57,2352.0,77.9917,77.9917,77.9827,77.9827,2352.0
2020-06-25 12:05:00,86.57,86.58,86.57,86.58,2162.0,77.9827,77.9917,77.9827,77.9917,2162.0
2020-06-25 12:10:00,86.57,86.58,86.56,86.56,7999.0,77.9827,77.9917,77.9737,77.9737,7999.0
2020-06-25 12:15:00,86.57,86.57,86.56,86.57,29720.0,77.9827,77.9827,77.9737,77.9827,29720.0
2020-06-25 12:20:00,86.57,86.57,86.56,86.56,8333.0,77.9827,77.9827,77.9737,77.9737,8333.0
2020-06-25 12:25:00,86.57,86.57,86.56,86.56,21982.0,77.9827,77.9827,77.9737,77.9737,21982.0
2020-06-25 12:30:00,86.56,86.57,86.56,86.56,18321.0,77.9737,77.9827,77.9737,77.9737,18321.0
2020-06-25 12:35:00,86.57,86.57,86.56,86.56,58711.0,77.9827,77.9827,77.9737,77.9737,58711.0
2020-06-25 12:40:00,86.57,86.57,86.56,86.57,9255.0,77.9827,77.9827,77.9737,77.9827,9255.0
2020-06-25 12:45:00,86.57,86.57,86.56,86.57,9716.0,77.9827,77.9827,77.9737,77.9827,9716.0
2020-06-25 12:50:00,86.57,86.57,86.56,86.57,17377.0,77.9827,77.9827,77.9737,77.9827,17377.0
2020-06-25 12:55:00,86.56,86.57,86.56,86.56,12179.0,77.9737,77.9827,77.9737,77.9737,12179.0
2020-06-25 13:00:00,86.57,86.57,86.56,86.57,18384.0,77.9827,77.9827,77.9737,77.9827,18384.0
2020-06-25 13:05:00,86.57,86.57,86.56,86.56,6849.0,77.9827,77.9827,77.9737,77.9737,6849.0
2020-06-25 13:10:00,86.56,86.57,86.56,86.56,14622.0,77.9737,77.9827,77.9737,77.9737,14622.0
2020-06-25 13:15:00,86.57,86.57,86.56,86.56,3528.0,77.9827,77.9827,77.9737,77.9737,3528.0
2020-06-25 13:20:00,86.56,86.57,86.56,86.57,2870.0,77.9737,77.9827,77.9737,77.9827,2870.0
2020-06-25 13:25:00,86.56,86.57,86.56,86.57,6306.0,77.9737,77.9827,77.9737,77.9827,6306.0
2020-06-25 13:30:00,86.57,86.57,86.56,86.56,22398.0,77.9827,77.9827,77.9737,77.9737,22398.0
2020-06-25 13:35:00,86.56,86.57,86.56,86.56,6093.0,77.9737,77.9827,77.9737,77.9737,6093.0
2020-06-25 13:40:00,86.56,86.57,86.56,86.56,3186.0,77.9737,77.9827,77.9737,77.9737,3186.0
2020-06-25 13:45:00,86.57,86.57,86.56,86.57,7283.0,77.9827,77.9827,77.9737,77.9827,7283.0
2020-06-25 13:50:00,86.56,86.57,86.56,86.56,3029.0,77.9737,77.9827,77.9737,77.9737,3029.0
2020-06-25 13:55:00,86.57,86.57,86.56,86.57,26781.0,77.9827,77.9827,77.9737,77.9827,26781.0
2020-06-25 14:00:00,86.56,86.57,86.56,86.56,4266.0,77.9737,77.9827,77.9737,77.9737,4266.0
2020-06-25 14:05:00,86.56,86.57,86.56,86.56,540.0,77.9737,77.9827,77.9737,77.9737,540.0
2020-06-25 14:10:00,86.56,86.57,86.56,86.57,7032.0,77.9737,77.9827,77.9737,77.9827,7032.0
2020-06-25 14:15:00,86.57,86.57,86.56,86.56,60220.0,77.9827,77.9827,77.9737,77.9737,60220.0
2020-06-25 14:20:00,86.56,86.57,86.56,86.56,14047.0,77.9737,77.9827,77.9737,77.9737,14047.0
2020-06-25 14:25:00,86.57,86.57,86.56,86.56,15825.0,77.9827,77.9827,77.9737,77.9737,15825.0
2020-06-25 14:30:00,86.56,86.57,86.56,86.57,8178.0,77.9737,77.9827,77.9737,77.9827,8178.0
2020-06-25 14:35:00,86.57,86.57,86.56,86.56,12420.0,77.9827,77.9827,77.9737,77.9737,12420.0
2020-06-25 14:40:00,86.57,86.57,86.56,86.57,15130.0,77.9827,77.9827,77.9737,77.9827,15130.0
2020-06-25 14:45:00,86.56,86.57,86.56,86.56,2917.0,77.9737,77.9827,77.9737,77.9737,2917.0
2020-06-25 14:50:00,86.56,86.57,86.56,86.57,6236.0,77.9737,77.9827,77.9737,77.9827,6236.0
2020-06-25 14:55:00,86.57,86.57,86.56,86.56,7437.0,77.9827,77.9827,77.9737,77.9737,7437.0
2020-06-25 15:00:00,86.57,86.57,86.56,86.56,9009.0,77.9827,77.9827,77.9737,77.9737,9009.0
2020-06-25 15:05:00,86.56,86.57,86.56,86.57,126694.0,77.9737,77.9827,77.9737,77.9827,126694.0
2020-06-25 15:10:00,86.56,86.57,86.56,86.56,5729.0,77.9737,77.9827,77.9737,77.9737,5729.0
2020-06-25 15:15:00,86.56,86.57,86.56,86.57,10290.0,77.9737,77.9827,77.9737,77.9827,10290.0
2020-06-25 15:20:00,86.56,86.57,86.56,86.56,34426.0,77.9737,77.9827,77.9737,77.9737,34426.0
2020-06-25 15:25:00,86.56,86.57,86.56,86.57,13382.0,77.9737,77.9827,77.9737,77.9827,13382.0
2020-06-25 15:30:00,86.56,86.57,86.56,86.57,7325.0,77.9737,77.9827,77.9737,77.9827,7325.0
2020-06-25 15:35:00,86.56,86.57,86.56,86.57,12942.0,77.9737,77.9827,77.9737,77.9827,12942.0
2020-06-25 15:40:00,86.57,86.57,86.56,86.57,33588.0,77.9827,77.9827,77.9737,77.9827,33588.0
2020-06-25 15:45:00,86.57,86.57,86.56,86.56,43575.0,77.9827,77.9827,77.9737,77.9737,43575.0
2020-06-25 15:50:00,86.56,86.57,86.56,86.56,63627.0,77.9737,77.9827,77.9737,77.9737,63627.0
2020-06-25 15:55:00,86.57,86.57,86.56,86.56,191790.0,77.9827,77.9827,77.9737,77.9737,191790.0
2020-06-26 09:30:00,86.57,86.58,86.57,86.58,36848.0,77.9827,77.9917,77.9827,77.9917,36848.0
2020-06-26 09:35:00,86.58,86.59,86.57,86.58,15198.0,77.9917,78.0007,77.9827,77.9917,15198.0
2020-06-26 09:40:00,86.58,86.59,86.57,86.58,24410.0,77.9917,78.0007,77.9827,77.9917,24410.0
2020-06-26 09:45:00,86.58,86.59,86.58,86.59,53184.0,77.9917,78.0007,77.9917,78.0007,53184.0
2020-06-26 09:50:00,86.59,86.59,86.58,86.58,20991.0,78.0007,78.0007,77.9917,77.9917,20991.0
2020-06-26 09:55:00,86.59,86.59,86.58,86.58,15080.0,78.0007,78.0007,77.9917,77.9917,15080.0
2020-06-26 10:00:00,86.58,86.59,86.58,86.58,9201.0,77.9917,78.0007,77.9917,77.9917,9201.0
2020-06-26 10:05:00,86.58,86.59,86.58,86.59,3733.0,77.9917,78.0007,77.9917,78.0007,3733.0
2020-06-26 10:10:00,86.58,86.59,86.58,86.58,5564.0,77.9917,78.0007,77.9917,77.9917,5564.0
2020-06-26 10:15:00,86.59,86.59,86.58,86.59,4096.0,78.0007,78.0007,77.9917,78.0007,4096.0
2020-06-26 10:20:00,86.59,86.59,86.58,86.59,3625.0,78.0007,78.0007,77.9917,78.0007,3625.0
2020-06-26 10:25:00,86.59,86.59,86.58,86.59,10262.0,78.0007,78.0007,77.9917,78.0007,10262.0
2020-06-26 10:30:00,86.59,86.59,86.58,86.59,10899.0,78.0007,78.0007,77.9917,78.0007,10899.0
2020-06-26 10:35:00,86.59,86.59,86.58,86.59,11261.0,78.0007,78.0007,77.9917,78.0007,11261.0
2020-06-26 10:40:00,86.59,86.59,86.58,86.59,8188.0,78.0007,78.0007,77.9917,78.0007,8188.0
2020-06-26 10:45:00,86.58,86.59,86.58,86.59,11021.0,77.9917,78.0007,77.9917,78.0007,11021.0
2020-06-26 10:50:00,86.59,86.59,86.58,86.59,15986.0,78.0007,78.0007,77.9917,78.0007,15986.0
2020-06-26 10:55:00,86.59,86.59,86.58,86.59,32471.0,78.0007,78.0007,77.9917,78.0007,32471.0
2020-06-26 11:00:00,86.59,86.6,86.58,86.59,846951.0,78.0007,78.0097,77.9917,78.0007,846951.0
2020-06-26 11:05:00,86.59,86.6,86.59,86.59,33060.0,78.0007,78.0097,78.0007,78.0007,33060.0
2020-06-26 11:10:00,86.59,86.6,86.59,86.59,968272.0,78.0007,78.0097,78.0007,78.0007,968272.0
2020-06-26 11:15:00,86.59,86.6,86.59,86.59,155770.0,78.0007,78.0097,78.0007,78.0007,155770.0
2020-06-26 11:20:00,86.59,86.6,86.59,86.6,31167.0,78.0007,78.0097,78.0007,78.0097,31167.0
2020-06-26 11:25:00,86.59,86.6,86.59,86.59,39777.0,78.0007,78.0097,78.0007,78.0007,39777.0
2020-06-26 11:30:00,86.59,86.6,86.59,86.6,332127.0,78.0007,78.0097,78.0007,78.0097,332127.0
2020-06-26 11:35:00,86.6,86.6,86.59,86.59,19280.0,78.0097,78.0097,78.0007,78.0007,19280.0
2020-06-26 11:40:00,86.59,86.6,86.59,86.59,4848.0,78.0007,78.0097,78.0007,78.0007,4848.0
2020-06-26 11:45:00,86.59,86.6,86.59,86.59,7025.0,78.0007,78.0097,78.0007,78.0007,7025.0
2020-06-26 11:50:00,86.6,86.6,86.59,86.6,42616.0,78.0097,78.0097,78.0007,78.0097,42616.0
2020-06-26 11:55:00,86.6,86.6,86.59,86.59,10490.0,78.0097,78.0097,78.0007,78.0007,10490.0
2020-06-26 12:00:00,86.59,86.6,86.59,86.6,5956.0,78.0007,78.0097,78.0007,78.0097,5956.0
2020-06-26 12:05:00,86.59,86.61,86.59,86.61,73710.0,78.0007,78.0187,78.0007,78.0187,73710.0
2020-06-26 12:10:00,86.61,86.61,86.6,86.6,58573.0,78.0187,78.0187,78.0097,78.0097,58573.0
2020-06-26 12:15:00,86.61,86.61,86.6,86.61,111155.0,78.0187,78.0187,78.0097,78.0187,111155.0
2020-06-26 12:20:00,86.6,86.61,86.6,86.61,30585.0,78.0097,78.0187,78.0097,78.0187,30585.0
2020-06-26 12:25:00,86.61,86.61,86.6,86.61,18821.0,78.0187,78.0187,78.0097,78.0187,18821.0
2020-06-26 12:30:00,86.6,86.61,86.6,86.61,16389.0,78.0097,78.0187,78.0097,78.0187,16389.0
2020-06-26 12:35:00,86.61,86.61,86.6,86.61,14954.0,78.0187,78.0187,78.0097,78.0187,14954.0
2020-06-26 12:40:00,86.6,86.61,86.6,86.61,11724.0,78.0097,78.0187,78.0097,78.0187,11724.0
2020-06-26 12:45:00,86.61,86.61,86.6,86.61,8635.0,78.0187,78.0187,78.0097,78.0187,8635.0
2020-06-26 12:50:00,86.61,86.61,86.6,86.61,16134.0,78.0187,78.0187,78.0097,78.0187,16134.0
2020-06-26 12:55:00,86.6,86.61,86.6,86.6,10943.0,78.0097,78.0187,78.0097,78.0097,10943.0
2020-06-26 13:00:00,86.61,86.61,86.6,86.61,6426.0,78.0187,78.0187,78.0097,78.0187,6426.0
2020-06-26 13:05:00,86.61,86.61,86.6,86.61,8152.0,78.0187,78.0187,78.0097,78.0187,8152.0
2020-06-26 13:10:00,86.6,86.61,86.6,86.61,6098.0,78.0097,78.0187,78.0097,78.0187,6098.0
2020-06-26 13:15:00,86.61,86.61,86.6,86.61,4120.0,78.0187,78.0187,78.0097,78.0187,4120.0
2020-06-26 13:20:00,86.6,86.61,86.6,86.6,3410.0,78.0097,78.0187,78.0097,78.0097,3410.0
2020-06-26 13:25:00,86.61,86.61,86.6,86.6,6002.0,78.0187,78.0187,78.0097,78.0097,6002.0
2020-06-26 13:30:00,86.61,86.61,86.6,86.61,25661.0,78.0187,78.0187,78.0097,78.0187,25661.0
2020-06-26 13:35:00,86.61,86.61,86.6,86.61,4398.0,78.0187,78.0187,78.0097,78.0187,4398.0
2020-06-26 13:40:00,86.6,86.61,86.6,86.61,14242.0,78.0097,78.0187,78.0097,78.0187,14242.0
2020-06-26 13:45:00,86.6,86.61,86.6,86.61,16615.0,78.0097,78.0187,78.0097,78.0187,16615.0
2020-06-26 13:50:00,86.61,86.61,86.6,86.61,22873.0,78.0187,78.0187,78.0097,78.0187,22873.0
2020-06-26 13:55:00,86.6,86.61,86.6,86.6,5521.0,78.0097,78.0187,78.0097,78.0097,5521.0
2020-06-26 14:00:00,86.6,86.61,86.6,86.61,20003.0,78.0097,78.0187,78.0097,78.0187,20003.0
2020-06-26 14:05:00,86.61,86.61,86.6,86.6,26646.0,78.0187,78.0187,78.0097,78.0097,26646.0
2020-06-26 14:10:00,86.6,86.61,86.6,86.61,5143.0,78.0097,78.0187,78.0097,78.0187,5143.0
2020-06-26 14:15:00,86.61,86.61,86.6,86.6,14351.0,78.0187,78.0187,78.0097,78.0097,14351.0
2020-06-26 14:20:00,86.6,86.61,86.6,86.6,9894.0,78.0097,78.0187,78.0097,78.0097,9894.0
2020-06-26 14:25:00,86.61,86.61,86.6,86.6,6936.0,78.0187,78.0187,78.0097,78.0097,6936.0
2020-06-26 14:30:00,86.6,86.61,86.6,86.61,6973.0,78.0097,78.0187,78.0097,78.0187,6973.0
2020-06-26 14:35:00,86.61,86.61,86.6,86.61,11397.0,78.0187,78.0187,78.0097,78.0187,11397.0
2020-06-26 14:40:00,86.6,86.61,86.6,86.61,6225.0,78.0097,78.0187,78.0097,78.0187,6225.0
2020-06-26 14:45:00,86.61,86.61,86.6,86.61,3711.0,78.0187,78.0187,78.0097,78.0187,3711.0
2020-06-26 14:50:00,86.61,86.61,86.6,86.61,36608.0,78.0187,78.0187,78.0097,78.0187,36608.0
2020-06-26 14:55:00,86.61,86.61,86.6,86.61,16886.0,78.0187,78.0187,78.0097,78.0187,16886.0
2020-06-26 15:00:00,86.6,86.61,86.6,86.61,65041.0,78.0097,78.0187,78.0097,78.0187,65041.0
2020-06-26 15:05:00,86.6,86.61,86.6,86.6,11282.0,78.0097,78.0187,78.0097,78.0097,11282.0
2020-06-26 15:10:00,86.6,86.61,86.59,86.6,63163.0,78.0097,78.0187,78.0007,78.0097,63163.0
2020-06-26 15:15:00,86.6,86.6,86.59,86.59,116221.0,78.0097,78.0097,78.0007,78.0007,116221.0
2020-06-26 15:20:00,86.59,86.6,86.59,86.59,8043.0,78.0007,78.0097,78.0007,78.0007,8043.0
2020-06-26 15:25:00,86.59,86.6,86.59,86.59,11909.0,78.0007,78.0097,78.0007,78.0007,11909.0
2020-06-26 15:30:00,86.59,86.6,86.59,86.59,18861.0,78.0007,78.0097,78.0007,78.0007,18861.0
2020-06-26 15:35:00,86.59,86.6,86.59,86.59,17609.0,78.0007,78.0097,78.0007,78.0007,17609.0
2020-06-26 15:40:00,86.59,86.6,86.59,86.6,13068.0,78.0007,78.0097,78.0007,78.0097,13068.0
2020-06-26 15:45:00,86.59,86.6,86.59,86.59,10329.0,78.0007,78.0097,78.0007,78.0007,10329.0
2020-06-26 15:50:00,86.59,86.6,86.59,86.59,28529.0,78.0007,78.0097,78.0007,78.0007,28529.0
2020-06-26 15:55:00,86.59,86.6,86.59,86.6,92186.0,78.0007,78.0097,78.0007,78.0097,92186.0
2020-06-29 09:30:00,86.6,86.61,86.59,86.59,73894.0,78.0097,78.0187,78.0007,78.0007,73894.0
2020-06-29 09:35:00,86.59,86.6,86.59,86.6,8629.0,78.0007,78.0097,78.0007,78.0097,8629.0
2020-06-29 09:40:00,86.59,86.6,86.59,86.59,10650.0,78.0007,78.0097,78.0007,78.0007,10650.0
2020-06-29 09:45:00,86.6,86.6,86.59,86.6,27280.0,78.0097,78.0097,78.0007,78.0097,27280.0
2020-06-29 09:50:00,86.6,86.6,86.59,86.6,9606.0,78.0097,78.0097,78.0007,78.0097,9606.0
2020-06-29 09:55:00,86.6,86.6,86.59,86.6,26032.0,78.0097,78.0097,78.0007,78.0097,26032.0
2020-06-29 10:00:00,86.6,86.6,86.59,86.6,41229.0,78.0097,78.0097,78.0007,78.0097,41229.0
2020-06-29 10:05:00,86.6,86.6,86.59,86.6,17063.0,78.0097,78.0097,78.0007,78.0097,17063.0
2020-06-29 10:10:00,86.59,86.6,86.59,86.6,60622.0,78.0007,78.0097,78.0007,78.0097,60622.0
2020-06-29 10:15:00,86.6,86.6,86.59,86.59,7233.0,78.0097,78.0097,78.0007,78.0007,7233.0
2020-06-29 10:20:00,86.6,86.6,86.59,86.6,112329.0,78.0097,78.0097,78.0007,78.0097,112329.0
2020-06-29 10:25:00,86.61,86.61,86.6,86.61,19415.0,78.0187,78.0187,78.0097,78.0187,19415.0
2020-06-29 10:30:00,86.6,86.61,86.6,86.6,12362.0,78.0097,78.0187,78.0097,78.0097,12362.0
2020-06-29 10:35:00,86.6,86.61,86.6,86.6,12165.0,78.0097,78.0187,78.0097,78.0097,12165.0
2020-06-29 10:40:00,86.6,86.61,86.6,86.6,6043.0,78.0097,78.0187,78.0097,78.0097,6043.0
2020-06-29 10:45:00,86.61,86.61,86.6,86.61,29036.0,78.0187,78.0187,78.0097,78.0187,29036.0
2020-06-29 10:50:00,86.6,86.61,86.6,86.6,5308.0,78.0097,78.0187,78.0097,78.0097,5308.0
2020-06-29 10:55:00,86.6,86.61,86.6,86.6,23146.0,78.0097,78.0187,78.0097,78.0097,23146.0
2020-06-29 11:00:00,86.61,86.61,86.6,86.61,6980.0,78.0187,78.0187,78.0097,78.0187,6980.0
2020-06-29 11:05:00,86.61,86.61,86.6,86.61,11457.0,78.0187,78.0187,78.0097,78.0187,11457.0
2020-06-29 11:10:00,86.61,86.61,86.6,86.61,12696.0,78.0187,78.0187,78.0097,78.0187,12696.0
2020-06-29 11:15:00,86.6,86.61,86.6,86.61,5588.0,78.0097,78.0187,78.0097,78.0187,5588.0
2020-06-29 11:20:00,86.61,86.61,86.6,86.6,144015.0,78.0187,78.0187,78.0097,78.0097,144015.0
2020-06-29 11:25:00,86.6,86.61,86.6,86.6,14334.0,78.0097,78.0187,78.0097,78.0097,14334.0
2020-06-29 11:30:00,86.61,86.61,86.6,86.61,15808.0,78.0187,78.0187,78.0097,78.0187,15808.0
2020-06-29 11:35:00,86.61,86.61,86.6,86.6,21604.0,78.0187,78.0187,78.0097,78.0097,21604.0
2020-06-29 11:40:00,86.6,86.61,86.6,86.61,32452.0,78.0097,78.0187,78.0097,78.0187,32452.0
2020-06-29 11:45:00,86.6,86.61,86.6,86.6,57912.0,78.0097,78.0187,78.0097,78.0097,57912.0
2020-06-29 11:50:00,86.61,86.61,86.6,86.6,12336.0,78.0187,78.0187,78.0097,78.0097,12336.0
2020-06-29 11:55:00,86.6,86.61,86.6,86.61,6511.0,78.0097,78.0187,78.0097,78.0187,6511.0
2020-06-29 12:00:00,86.6,86.61,86.6,86.61,17304.0,78.0097,78.0187,78.0097,78.0187,17304.0
2020-06-29 12:05:00,86.61,86.61,86.6,86.6,14437.0,78.0187,78.0187,78.0097,78.0097,14437.0
2020-06-29 12:10:00,86.61,86.61,86.6,86.6,7072.0,78.0187,78.0187,78.0097,78.0097,7072.0
2020-06-29 12:15:00,86.61,86.61,86.59,86.6,335270.0,78.0187,78.0187,78.0007,78.0097,335270.0
2020-06-29 12:20:00,86.6,86.61,86.6,86.6,7561.0,78.0097,78.0187,78.0097,78.0097,7561.0
2020-06-29 12:25:00,86.61,86.61,86.6,86.61,10763.0,78.0187,78.0187,78.0097,78.0187,10763.0
2020-06-29 12:30:00,86.6,86.61,86.6,86.61,22626.0,78.0097,78.0187,78.0097,78.0187,22626.0
2020-06-29 12:35:00,86.61,86.61,86.6,86.6,32597.0,78.0187,78.0187,78.0097,78.0097,32597.0
2020-06-29 12:40:00,86.61,86.61,86.6,86.61,33801.0,78.0187,78.0187,78.0097,78.0187,33801.0
2020-06-29 12:45:00,86.61,86.61,86.6,86.61,36253.0,78.0187,78.0187,78.0097,78.0187,36253.0
2020-06-29 12:50:00,86.61,86.61,86.6,86.6,11229.0,78.0187,78.0187,78.0097,78.0097,11229.0
2020-06-29 12:55:00,86.61,86.61,86.6,86.61,62829.0,78.0187,78.0187,78.0097,78.0187,62829.0
2020-06-29 13:00:00,86.61,86.61,86.6,86.61,15599.0,78.0187,78.0187,78.0097,78.0187,15599.0
2020-06-29 13:05:00,86.61,86.61,86.6,86.61,75267.0,78.0187,78.0187,78.0097,78.0187,75267.0
2020-06-29 13:10:00,86.61,86.61,86.6,86.6,30562.0,78.0187,78.0187,78.0097,78.0097,30562.0
2020-06-29 13:15:00,86.61,86.61,86.6,86.6,14117.0,78.0187,78.0187,78.0097,78.0097,14117.0
2020-06-29 13:20:00,86.61,86.61,86.6,86.61,8233.0,78.0187,78.0187,78.0097,78.0187,8233.0
2020-06-29 13:25:00,86.61,86.61,86.6,86.6,10286.0,78.0187,78.0187,78.0097,78.0097,10286.0
2020-06-29 13:30:00,86.6,86.61,86.6,86.6,23733.0,78.0097,78.0187,78.0097,78.0097,23733.0
2020-06-29 13:35:00,86.61,86.61,86.6,86.6,5762.0,78.0187,78.0187,78.0097,78.0097,5762.0
2020-06-29 13:40:00,86.6,86.61,86.6,86.6,15843.0,78.0097,78.0187,78.0097,78.0097,15843.0
2020-06-29 13:45:00,86.61,86.61,86.6,86.61,17729.0,78.0187,78.0187,78.0097,78.0187,17729.0
2020-06-29 13:50:00,86.61,86.61,86.6,86.61,26072.0,78.0187,78.0187,78.0097,78.0187,26072.0
2020-06-29 13:55:00,86.6,86.61,86.6,86.61,27622.0,78.0097,78.0187,78.0097,78.0187,27622.0
2020-06-29 14:00:00,86.61,86.61,86.6,86.61,28103.0,78.0187,78.0187,78.0097,78.0187,28103.0
2020-06-29 14:05:00,86.6,86.61,86.6,86.61,34448.0,78.0097,78.0187,78.0097,78.0187,34448.0
2020-06-29 14:10:00,86.6,86.61,86.6,86.6,22429.0,78.0097,78.0187,78.0097,78.0097,22429.0
2020-06-29 14:15:00,86.6,86.61,86.6,86.61,31213.0,78.0097,78.0187,78.0097,78.0187,31213.0
2020-06-29 14:20:00,86.61,86.61,86.6,86.6,49989.0,78.0187,78.0187,78.0097,78.0097,49989.0
2020-06-29 14:25:00,86.61,86.61,86.6,86.61,32783.0,78.0187,78.0187,78.0097,78.0187,32783.0
2020-06-29 14:30:00,86.61,86.61,86.6,86.61,25435.0,78.0187,78.0187,78.0097,78.0187,25435.0
2020-06-29 14:35:00,86.6,86.61,86.6,86.61,15522.0,78.0097,78.0187,78.0097,78.0187,15522.0
2020-06-29 14:40:00,86.61,86.61,86.6,86.6,37707.0,78.0187,78.0187,78.0097,78.0097,37707.0
2020-06-29 14:45:00,86.61,86.61,86.6,86.61,20654.0,78.0187,78.0187,78.0097,78.0187,20654.0
2020-06-29 14:50:00,86.61,86.61,86.6,86.61,20847.0,78.0187,78.0187,78.0097,78.0187,20847.0
2020-06-29 14:55:00,86.61,86.61,86.6,86.61,16493.0,78.0187,78.0187,78.0097,78.0187,16493.0
2020-06-29 15:00:00,86.61,86.61,86.6,86.61,41124.0,78.0187,78.0187,78.0097,78.0187,41124.0
2020-06-29 15:05:00,86.61,86.61,86.6,86.61,18508.0,78.0187,78.0187,78.0097,78.0187,18508.0
2020-06-29 15:10:00,86.61,86.61,86.6,86.61,25004.0,78.0187,78.0187,78.0097,78.0187,25004.0
2020-06-29 15:15:00,86.61,86.61,86.6,86.61,33533.0,78.0187,78.0187,78.0097,78.0187,33533.0
2020-06-29 15:20:00,86.61,86.61,86.6,86.61,11283.0,78.0187,78.0187,78.0097,78.0187,11283.0
2020-06-29 15:25:00,86.6,86.61,86.6,86.61,34480.0,78.0097,78.0187,78.0097,78.0187,34480.0
2020-06-29 15:30:00,86.61,86.61,86.6,86.61,14058.0,78.0187,78.0187,78.0097,78.0187,14058.0
2020-06-29 15:35:00,86.61,86.61,86.6,86.61,31327.0,78.0187,78.0187,78.0097,78.0187,31327.0
2020-06-29 15:40:00,86.61,86.61,86.6,86.61,56519.0,78.0187,78.0187,78.0097,78.0187,56519.0
2020-06-29 15:45:00,86.61,86.61,86.6,86.61,26377.0,78.0187,78.0187,78.0097,78.0187,26377.0
2020-06-29 15:50:00,86.61,86.61,86.6,86.61,15439.0,78.0187,78.0187,78.0097,78.0187,15439.0
2020-06-29 15:55:00,86.61,86.62,86.6,86.61,116099.0,78.0187,78.0277,78.0097,78.0187,116099.0
2020-06-30 09:30:00,86.63,86.63,86.62,86.62,109463.0,78.0367,78.0367,78.0277,78.0277,109463.0
2020-06-30 09:35:00,86.63,86.63,86.62,86.62,18854.0,78.0367,78.0367,78.0277,78.0277,18854.0
2020-06-30 09:40:00,86.62,86.63,86.62,86.63,16078.0,78.0277,78.0367,78.0277,78.0367,16078.0
2020-06-30 09:45:00,86.63,86.63,86.62,86.63,31793.0,78.0367,78.0367,78.0277,78.0367,31793.0
2020-06-30 09:50:00,86.63,86.63,86.62,86.63,96693.0,78.0367,78.0367,78.0277,78.0367,96693.0
2020-06-30 09:55:00,86.63,86.63,86.62,86.63,39929.0,78.0367,78.0367,78.0277,78.0367,39929.0
2020-06-30 10:00:00,86.63,86.63,86.62,86.63,19984.0,78.0367,78.0367,78.0277,78.0367,19984.0
2020-06-30 10:05:00,86.63,86.63,86.62,86.63,13161.0,78.0367,78.0367,78.0277,78.0367,13161.0
2020-06-30 10:10:00,86.63,86.63,86.62,86.62,21043.0,78.0367,78.0367,78.0277,78.0277,21043.0
2020-06-30 10:15:00,86.63,86.63,86.62,86.62,10516.0,78.0367,78.0367,78.0277,78.0277,10516.0
2020-06-30 10:20:00,86.62,86.63,86.62,86.63,35157.0,78.0277,78.0367,78.0277,78.0367,35157.0
2020-06-30 10:25:00,86.62,86.63,86.62,86.63,6209.0,78.0277,78.0367,78.0277,78.0367,6209.0
2020-06-30 10:30:00,86.62,86.63,86.62,86.63,60632.0,78.0277,78.0367,78.0277,78.0367,60632.0
2020-06-30 10:35:00,86.62,86.63,86.62,86.63,10193.0,78.0277,78.0367,78.0277,78.0367,10193.0
2020-06-30 10:40:00,86.63,86.63,86.61,86.61,88463.0,78.0367,78.0367,78.0187,78.0187,88463.0
2020-06-30 10:45:00,86.62,86.62,86.61,86.62,10746.0,78.0277,78.0277,78.0187,78.0277,10746.0
2020-06-30 10:50:00,86.62,86.62,86.61,86.61,8577.0,78.0277,78.0277,78.0187,78.0187,8577.0
2020-06-30 10:55:00,86.62,86.62,86.61,86.61,8594.0,78.0277,78.0277,78.0187,78.0187,8594.0
2020-06-30 11:00:00,86.62,86.62,86.61,86.62,12556.0,78.0277,78.0277,78.0187,78.0277,12556.0
2020-06-30 11:05:00,86.62,86.62,86.61,86.61,23461.0,78.0277,78.0277,78.0187,78.0187,23461.0
2020-06-30 11:10:00,86.62,86.62,86.61,86.61,3499.0,78.0277,78.0277,78.0187,78.0187,3499.0
2020-06-30 11:15:00,86.62,86.62,86.61,86.62,32755.0,78.0277,78.0277,78.0187,78.0277,32755.0
2020-06-30 11:20:00,86.62,86.62,86.61,86.62,38304.0,78.0277,78.0277,78.0187,78.0277,38304.0
2020-06-30 11:25:00,86.61,86.62,86.61,86.62,6747.0,78.0187,78.0277,78.0187,78.0277,6747.0
2020-06-30 11:30:00,86.62,86.62,86.61,86.62,97385.0,78.0277,78.0277,78.0187,78.0277,97385.0
2020-06-30 11:35:00,86.61,86.62,86.61,86.61,8948.0,78.0187,78.0277,78.0187,78.0187,8948.0
2020-06-30 11:40:00,86.62,86.62,86.61,86.62,14997.0,78.0277,78.0277,78.0187,78.0277,14997.0
2020-06-30 11:45:00,86.62,86.62,86.61,86.62,14150.0,78.0277,78.0277,78.0187,78.0277,14150.0
2020-06-30 11:50:00,86.62,86.62,86.61,86.62,13894.0,78.0277,78.0277,78.0187,78.0277,13894.0
2020-06-30 11:55:00,86.62,86.62,86.61,86.62,26816.0,78.0277,78.0277,78.0187,78.0277,26816.0
2020-06-30 12:00:00,86.62,86.62,86.61,86.62,9805.0,78.0277,78.0277,78.0187,78.0277,9805.0
2020-06-30 12:05:00,86.62,86.62,86.61,86.62,10580.0,78.0277,78.0277,78.0187,78.0277,10580.0
2020-06-30 12:10:00,86.62,86.62,86.61,86.62,73486.0,78.0277,78.0277,78.0187,78.0277,73486.0
2020-06-30 12:15:00,86.62,86.62,86.61,86.62,57748.0,78.0277,78.0277,78.0187,78.0277,57748.0
2020-06-30 12:20:00,86.61,86.62,86.61,86.62,28414.0,78.0187,78.0277,78.0187,78.0277,28414.0
2020-06-30 12:25:00,86.62,86.62,86.61,86.62,17494.0,78.0277,78.0277,78.0187,78.0277,17494.0
2020-06-30 12:30:00,86.62,86.62,86.61,86.62,9614.0,78.0277,78.0277,78.0187,78.0277,9614.0
2020-06-30 12:35:00,86.62,86.62,86.61,86.62,11389.0,78.0277,78.0277,78.0187,78.0277,11389.0
2020-06-30 12:40:00,86.62,86.62,86.61,86.62,10175.0,78.0277,78.0277,78.0187,78.0277,10175.0
2020-06-30 12:45:00,86.62,86.62,86.61,86.62,3235.0,78.0277,78.0277,78.0187,78.0277,3235.0
2020-06-30 12:50:00,86.62,86.62,86.61,86.62,15549.0,78.0277,78.0277,78.0187,78.0277,15549.0
2020-06-30 12:55:00,86.61,86.62,86.61,86.62,12493.0,78.0187,78.0277,78.0187,78.0277,12493.0
2020-06-30 13:00:00,86.62,86.62,86.61,86.62,61730.0,78.0277,78.0277,78.0187,78.0277,61730.0
2020-06-30 13:05:00,86.62,86.62,86.61,86.62,9949.0,78.0277,78.0277,78.0187,78.0277,9949.0
2020-06-30 13:10:00,86.62,86.62,86.61,86.62,24839.0,78.0277,78.0277,78.0187,78.0277,24839.0
2020-06-30 13:15:00,86.62,86.62,86.61,86.62,82659.0,78.0277,78.0277,78.0187,78.0277,82659.0
2020-06-30 13:20:00,86.61,86.62,86.61,86.62,11845.0,78.0187,78.0277,78.0187,78.0277,11845.0
2020-06-30 13:25:00,86.62,86.62,86.61,86.62,10157.0,78.0277,78.0277,78.0187,78.0277,10157.0
2020-06-30 13:30:00,86.62,86.62,86.61,86.62,21684.0,78.0277,78.0277,78.0187,78.0277,21684.0
2020-06-30 13:35:00,86.61,86.62,86.61,86.61,5050.0,78.0187,78.0277,78.0187,78.0187,5050.0
2020-06-30 13:40:00,86.62,86.62,86.61,86.61,36494.0,78.0277,78.0277,78.0187,78.0187,36494.0
2020-06-30 13:45:00,86.62,86.62,86.61,86.61,15335.0,78.0277,78.0277,78.0187,78.0187,15335.0
2020-06-30 13:50:00,86.61,86.62,86.61,86.61,30900.0,78.0187,78.0277,78.0187,78.0187,30900.0
2020-06-30 13:55:00,86.61,86.62,86.61,86.61,20382.0,78.0187,78.0277,78.0187,78.0187,20382.0
2020-06-30 14:00:00,86.61,86.62,86.61,86.61,38411.0,78.0187,78.0277,78.0187,78.0187,38411.0
2020-06-30 14:05:00,86.62,86.62,86.61,86.61,17865.0,78.0277,78.0277,78.0187,78.0187,17865.0
2020-06-30 14:10:00,86.62,86.62,86.61,86.61,34631.0,78.0277,78.0277,78.0187,78.0187,34631.0
2020-06-30 14:15:00,86.61,86.62,86.6,86.6,104239.0,78.0187,78.0277,78.0097,78.0097,104239.0
2020-06-30 14:20:00,86.61,86.61,86.6,86.61,24456.0,78.0187,78.0187,78.0097,78.0187,24456.0
2020-06-30 14:25:00,86.61,86.61,86.6,86.61,16383.0,78.0187,78.0187,78.0097,78.0187,16383.0
2020-06-30 14:30:00,86.61,86.61,86.6,86.61,27887.0,78.0187,78.0187,78.0097,78.0187,27887.0
2020-06-30 14:35:00,86.61,86.61,86.6,86.61,18046.0,78.0187,78.0187,78.0097,78.0187,18046.0
2020-06-30 14:40:00,86.61,86.62,86.6,86.61,115595.0,78.0187,78.0277,78.0097,78.0187,115595.0
2020-06-30 14:45:00,86.62,86.62,86.6,86.61,48880.0,78.0277,78.0277,78.0097,78.0187,48880.0
2020-06-30 14:50:00,86.61,86.62,86.6,86.61,38424.0,78.0187,78.0277,78.0097,78.0187,38424.0
2020-06-30 14:55:00,86.62,86.62,86.61,86.62,28892.0,78.0277,78.0277,78.0187,78.0277,28892.0
2020-06-30 15:00:00,86.61,86.62,86.61,86.62,15817.0,78.0187,78.0277,78.0187,78.0277,15817.0
2020-06-30 15:05:00,86.62,86.62,86.61,86.61,19742.0,78.0277,78.0277,78.0187,78.0187,19742.0
2020-06-30 15:10:00,86.62,86.62,86.61,86.62,25734.0,78.0277,78.0277,78.0187,78.0277,25734.0
2020-06-30 15:15:00,86.62,86.62,86.61,86.62,36813.0,78.0277,78.0277,78.0187,78.0277,36813.0
2020-06-30 15:20:00,86.62,86.62,86.61,86.62,20505.0,78.0277,78.0277,78.0187,78.0277,20505.0
2020-06-30 15:25:00,86.61,86.62,86.61,86.61,46186.0,78.0187,78.0277,78.0187,78.0187,46186.0
2020-06-30 15:30:00,86.62,86.62,86.61,86.62,35075.0,78.0277,78.0277,78.0187,78.0277,35075.0
2020-06-30 15:35:00,86.62,86.62,86.61,86.62,137067.0,78.0277,78.0277,78.0187,78.0277,137067.0
2020-06-30 15:40:00,86.62,86.62,86.61,86.62,72298.0,78.0277,78.0277,78.0187,78.0277,72298.0
2020-06-30 15:45:00,86.62,86.62,86.61,86.62,1192987.0,78.0277,78.0277,78.0187,78.0277,1192987.0
2020-06-30 15:50:00,86.62,86.62,86.61,86.62,122493.0,78.0277,78.0277,78.0187,78.0277,122493.0
2020-06-30 15:55:00,86.62,86.62,86.61,86.62,296961.0,78.0277,78.0277,78.0187,78.0277,296961.0
2020-07-01 09:30:00,86.56,86.56,86.54,86.56,137461.0,78.0283,78.0283,78.0103,78.0283,137461.0
2020-07-01 09:35:00,86.56,86.56,86.55,86.55,40543.0,78.0283,78.0283,78.0193,78.0193,40543.0
2020-07-01 09:40:00,86.55,86.56,86.54,86.54,63123.0,78.0193,78.0283,78.0103,78.0103,63123.0
2020-07-01 09:45:00,86.55,86.55,86.54,86.54,76602.0,78.0193,78.0193,78.0103,78.0103,76602.0
2020-07-01 09:50:00,86.54,86.55,86.54,86.55,101490.0,78.0103,78.0193,78.0103,78.0193,101490.0
2020-07-01 09:55:00,86.55,86.55,86.54,86.54,24146.0,78.0193,78.0193,78.0103,78.0103,24146.0
2020-07-01 10:00:00,86.55,86.55,86.54,86.54,46221.0,78.0193,78.0193,78.0103,78.0103,46221.0
2020-07-01 10:05:00,86.55,86.55,86.54,86.54,34004.0,78.0193,78.0193,78.0103,78.0103,34004.0
2020-07-01 10:10:00,86.54,86.55,86.54,86.54,28099.0,78.0103,78.0193,78.0103,78.0103,28099.0
2020-07-01 10:15:00,86.54,86.55,86.53,86.53,79670.0,78.0103,78.0193,78.0013,78.0013,79670.0
2020-07-01 10:20:00,86.53,86.54,86.53,86.53,22143.0,78.0013,78.0103,78.0013,78.0013,22143.0
2020-07-01 10:25:00,86.53,86.54,86.53,86.53,21250.0,78.0013,78.0103,78.0013,78.0013,21250.0
2020-07-01 10:30:00,86.53,86.54,86.53,86.53,45737.0,78.0013,78.0103,78.0013,78.0013,45737.0
2020-07-01 10:35:00,86.54,86.54,86.53,86.53,8456.0,78.0103,78.0103,78.0013,78.0013,8456.0
2020-07-01 10:40:00,86.53,86.55,86.53,86.55,251085.0,78.0013,78.0193,78.0013,78.0193,251085.0
2020-07-01 10:45:00,86.55,86.55,86.54,86.54,75846.0,78.0193,78.0193,78.0103,78.0103,75846.0
2020-07-01 10:50:00,86.54,86.55,86.54,86.55,878692.0,78.0103,78.0193,78.0103,78.0193,878692.0
2020-07-01 10:55:00,86.54,86.55,86.54,86.54,68560.0,78.0103,78.0193,78.0103,78.0103,68560.0
2020-07-01 11:00:00,86.55,86.55,86.54,86.54,149567.0,78.0193,78.0193,78.0103,78.0103,149567.0
2020-07-01 11:05:00,86.55,86.55,86.54,86.54,8404.0,78.0193,78.0193,78.0103,78.0103,8404.0
2020-07-01 11:10:00,86.55,86.55,86.54,86.54,77946.0,78.0193,78.0193,78.0103,78.0103,77946.0
2020-07-01 11:15:00,86.54,86.55,86.54,86.55,17263.0,78.0103,78.0193,78.0103,78.0193,17263.0
2020-07-01 11:20:00,86.55,86.55,86.54,86.55,5693.0,78.0193,78.0193,78.0103,78.0193,5693.0
2020-07-01 11:25:00,86.55,86.55,86.54,86.55,15875.0,78.0193,78.0193,78.0103,78.0193,15875.0
2020-07-01 11:30:00,86.55,86.55,86.54,86.55,28856.0,78.0193,78.0193,78.0103,78.0193,28856.0
2020-07-01 11:35:00,86.54,86.55,86.54,86.54,3562.0,78.0103,78.0193,78.0103,78.0103,3562.0
2020-07-01 11:40:00,86.55,86.55,86.54,86.54,11909.0,78.0193,78.0193,78.0103,78.0103,11909.0
2020-07-01 11:45:00,86.55,86.55,86.54,86.55,80360.0,78.0193,78.0193,78.0103,78.0193,80360.0
2020-07-01 11:50:00,86.55,86.55,86.54,86.55,15112.0,78.0193,78.0193,78.0103,78.0193,15112.0
2020-07-01 11:55:00,86.55,86.55,86.54,86.55,7017.0,78.0193,78.0193,78.0103,78.0193,7017.0
2020-07-01 12:00:00,86.54,86.55,86.54,86.55,21989.0,78.0103,78.0193,78.0103,78.0193,21989.0
2020-07-01 12:05:00,86.55,86.55,86.54,86.55,12407.0,78.0193,78.0193,78.0103,78.0193,12407.0
2020-07-01 12:10:00,86.55,86.55,86.54,86.54,3358.0,78.0193,78.0193,78.0103,78.0103,3358.0
2020-07-01 12:15:00,86.55,86.55,86.54,86.55,42017.0,78.0193,78.0193,78.0103,78.0193,42017.0
2020-07-01 12:20:00,86.55,86.55,86.54,86.55,16188.0,78.0193,78.0193,78.0103,78.0193,16188.0
2020-07-01 12:25:00,86.55,86.55,86.54,86.55,9218.0,78.0193,78.0193,78.0103,78.0193,9218.0
2020-07-01 12:30:00,86.55,86.55,86.54,86.55,47370.0,78.0193,78.0193,78.0103,78.0193,47370.0
2020-07-01 12:35:00,86.54,86.55,86.54,86.54,17916.0,78.0103,78.0193,78.0103,78.0103,17916.0
2020-07-01 12:40:00,86.55,86.55,86.54,86.54,6559.0,78.0193,78.0193,78.0103,78.0103,6559.0
2020-07-01 12:45:00,86.55,86.55,86.54,86.55,11997.0,78.0193,78.0193,78.0103,78.0193,11997.0
2020-07-01 12:50:00,86.55,86.55,86.54,86.54,9944.0,78.0193,78.0193,78.0103,78.0103,9944.0
2020-07-01 12:55:00,86.55,86.55,86.54,86.55,106921.0,78.0193,78.0193,78.0103,78.0193,106921.0
2020-07-01 13:00:00,86.55,86.55,86.54,86.54,26824.0,78.0193,78.0193,78.0103,78.0103,26824.0
2020-07-01 13:05:00,86.54,86.55,86.54,86.55,5975.0,78.0103,78.0193,78.0103,78.0193,5975.0
2020-07-01 13:10:00,86.54,86.55,86.54,86.55,6780.0,78.0103,78.0193,78.0103,78.0193,6780.0
2020-07-01 13:15:00,86.55,86.55,86.54,86.55,22611.0,78.0193,78.0193,78.0103,78.0193,22611.0
2020-07-01 13:20:00,86.55,86.55,86.54,86.54,8654.0,78.0193,78.0193,78.0103,78.0103,8654.0
2020-07-01 13:25:00,86.54,86.54,86.53,86.54,320725.0,78.0103,78.0103,78.0013,78.0103,320725.0
2020-07-01 13:30:00,86.54,86.54,86.53,86.53,6072.0,78.0103,78.0103,78.0013,78.0013,6072.0
2020-07-01 13:35:00,86.54,86.54,86.53,86.53,4631.0,78.0103,78.0103,78.0013,78.0013,4631.0
2020-07-01 13:40:00,86.54,86.54,86.53,86.54,3531.0,78.0103,78.0103,78.0013,78.0103,3531.0
2020-07-01 13:45:00,86.54,86.54,86.53,86.53,9243.0,78.0103,78.0103,78.0013,78.0013,9243.0
2020-07-01 13:50:00,86.54,86.54,86.53,86.54,19841.0,78.0103,78.0103,78.0013,78.0103,19841.0
2020-07-01 13:55:00,86.53,86.54,86.53,86.54,12352.0,78.0013,78.0103,78.0013,78.0103,12352.0
2020-07-01 14:00:00,86.54,86.54,86.53,86.53,56125.0,78.0103,78.0103,78.0013,78.0013,56125.0
2020-07-01 14:05:00,86.53,86.54,86.53,86.53,4013.0,78.0013,78.0103,78.0013,78.0013,4013.0
2020-07-01 14:10:00,86.53,86.54,86.53,86.54,21252.0,78.0013,78.0103,78.0013,78.0103,21252.0
2020-07-01 14:15:00,86.53,86.54,86.52,86.53,28989.0,78.0013,78.0103,77.9923,78.0013,28989.0
2020-07-01 14:20:00,86.52,86.53,86.52,86.53,23697.0,77.9923,78.0013,77.9923,78.0013,23697.0
2020-07-01 14:25:00,86.53,86.53,86.52,86.53,9630.0,78.0013,78.0013,77.9923,78.0013,9630.0
2020-07-01 14:30:00,86.53,86.53,86.52,86.53,40562.0,78.0013,78.0013,77.9923,78.0013,40562.0
2020-07-01 14:35:00,86.53,86.53,86.52,86.52,25670.0,78.0013,78.0013,77.9923,77.9923,25670.0
2020-07-01 14:40:00,86.53,86.53,86.52,86.52,61356.0,78.0013,78.0013,77.9923,77.9923,61356.0
2020-07-01 14:45:00,86.53,86.53,86.52,86.52,5392.0,78.0013,78.0013,77.9923,77.9923,5392.0
2020-07-01 14:50:00,86.52,86.53,86.52,86.53,12756.0,77.9923,78.0013,77.9923,78.0013,12756.0
2020-07-01 14:55:00,86.53,86.53,86.52,86.53,105119.0,78.0013,78.0013,77.9923,78.0013,105119.0
2020-07-01 15:00:00,86.53,86.53,86.52,86.53,80202.0,78.0013,78.0013,77.9923,78.0013,80202.0
2020-07-01 15:05:00,86.53,86.53,86.52,86.53,10301.0,78.0013,78.0013,77.9923,78.0013,10301.0
2020-07-01 15:10:00,86.52,86.53,86.52,86.53,14118.0,77.9923,78.0013,77.9923,78.0013,14118.0
2020-07-01 15:15:00,86.53,86.53,86.52,86.53,50759.0,78.0013,78.0013,77.9923,78.0013,50759.0
2020-07-01 15:20:00,86.53,86.53,86.52,86.53,33148.0,78.0013,78.0013,77.9923,78.0013,33148.0
2020-07-01 15:25:00,86.53,86.53,86.52,86.52,11629.0,78.0013,78.0013,77.9923,77.9923,11629.0
2020-07-01 15:30:00,86.53,86.53,86.52,86.53,119730.0,78.0013,78.0013,77.9923,78.0013,119730.0
2020-07-01 15:35:00,86.53,86.53,86.52,86.53,101019.0,78.0013,78.0013,77.9923,78.0013,101019.0
2020-07-01 15:40:00,86.53,86.54,86.52,86.53,122783.0,78.0013,78.0103,77.9923,78.0013,122783.0
2020-07-01 15:45:00,86.53,86.53,86.52,86.53,34028.0,78.0013,78.0013,77.9923,78.0013,34028.0
2020-07-01 15:50:00,86.52,86.53,86.52,86.53,37017.0,77.9923,78.0013,77.9923,78.0013,37017.0
2020-07-01 15:55:00,86.53,86.54,86.52,86.53,77880.0,78.0013,78.0103,77.9923,78.0013,77880.0
2020-07-02 09:30:00,86.54,86.54,86.52,86.53,35714.0,78.0103,78.0103,77.9923,78.0013,35714.0
2020-07-02 09:35:00,86.53,86.54,86.52,86.53,310722.0,78.0013,78.0103,77.9923,78.0013,310722.0
2020-07-02 09:40:00,86.53,86.54,86.53,86.54,5401.0,78.0013,78.0103,78.0013,78.0103,5401.0
2020-07-02 09:45:00,86.53,86.54,86.53,86.54,8349.0,78.0013,78.0103,78.0013,78.0103,8349.0
2020-07-02 09:50:00,86.54,86.54,86.53,86.54,32625.0,78.0103,78.0103,78.0013,78.0103,32625.0
2020-07-02 09:55:00,86.53,86.54,86.53,86.53,34932.0,78.0013,78.0103,78.0013,78.0013,34932.0
2020-07-02 10:00:00,86.53,86.54,86.53,86.53,13115.0,78.0013,78.0103,78.0013,78.0013,13115.0
2020-07-02 10:05:00,86.54,86.54,86.53,86.53,3259.0,78.0103,78.0103,78.0013,78.0013,3259.0
2020-07-02 10:10:00,86.53,86.54,86.53,86.54,17172.0,78.0013,78.0103,78.0013,78.0103,17172.0
2020-07-02 10:15:00,86.54,86.54,86.53,86.54,13535.0,78.0103,78.0103,78.0013,78.0103,13535.0
2020-07-02 10:20:00,86.53,86.55,86.53,86.54,12774.0,78.0013,78.0193,78.0013,78.0103,12774.0
2020-07-02 10:25:00,86.54,86.55,86.54,86.54,179661.0,78.0103,78.0193,78.0103,78.0103,179661.0
2020-07-02 10:30:00,86.54,86.55,86.54,86.55,15966.0,78.0103,78.0193,78.0103,78.0193,15966.0
2020-07-02 10:35:00,86.54,86.55,86.54,86.54,20919.0,78.0103,78.0193,78.0103,78.0103,20919.0
2020-07-02 10:40:00,86.54,86.55,86.54,86.55,2797.0,78.0103,78.0193,78.0103,78.0193,2797.0
2020-07-02 10:45:00,86.55,86.55,86.54,86.55,11308.0,78.0193,78.0193,78.0103,78.0193,11308.0
2020-07-02 10:50:00,86.55,86.55,86.54,86.54,17348.0,78.0193,78.0193,78.0103,78.0103,17348.0
2020-07-02 10:55:00,86.55,86.55,86.54,86.55,6917.0,78.0193,78.0193,78.0103,78.0193,6917.0
2020-07-02 11:00:00,86.55,86.55,86.54,86.55,12300.0,78.0193,78.0193,78.0103,78.0193,12300.0
2020-07-02 11:05:00,86.55,86.55,86.54,86.55,8431.0,78.0193,78.0193,78.0103,78.0193,8431.0
2020-07-02 11:10:00,86.55,86.55,86.54,86.55,6109.0,78.0193,78.0193,78.0103,78.0193,6109.0
2020-07-02 11:15:00,86.55,86.55,86.54,86.55,15103.0,78.0193,78.0193,78.0103,78.0193,15103.0
2020-07-02 11:20:00,86.55,86.55,86.54,86.54,42924.0,78.0193,78.0193,78.0103,78.0103,42924.0
2020-07-02 11:25:00,86.55,86.55,86.54,86.54,13502.0,78.0193,78.0193,78.0103,78.0103,13502.0
2020-07-02 11:30:00,86.55,86.55,86.54,86.54,8202.0,78.0193,78.0193,78.0103,78.0103,8202.0
2020-07-02 11:35:00,86.55,86.55,86.54,86.54,17307.0,78.0193,78.0193,78.0103,78.0103,17307.0
2020-07-02 11:40:00,86.54,86.55,86.54,86.55,26493.0,78.0103,78.0193,78.0103,78.0193,26493.0
2020-07-02 11:45:00,86.55,86.55,86.54,86.54,20576.0,78.0193,78.0193,78.0103,78.0103,20576.0
2020-07-02 11:50:00,86.54,86.55,86.54,86.54,5813.0,78.0103,78.0193,78.0103,78.0103,5813.0
2020-07-02 11:55:00,86.55,86.55,86.54,86.54,7836.0,78.0193,78.0193,78.0103,78.0103,7836.0
2020-07-02 12:00:00,86.55,86.55,86.54,86.55,6827.0,78.0193,78.0193,78.0103,78.0193,6827.0
2020-07-02 12:05:00,86.55,86.55,86.54,86.54,6824.0,78.0193,78.0193,78.0103,78.0103,6824.0
2020-07-02 12:10:00,86.54,86.55,86.54,86.54,10544.0,78.0103,78.0193,78.0103,78.0103,10544.0
2020-07-02 12:15:00,86.54,86.55,86.54,86.55,18351.0,78.0103,78.0193,78.0103,78.0193,18351.0
2020-07-02 12:20:00,86.55,86.55,86.54,86.55,10784.0,78.0193,78.0193,78.0103,78.0193,10784.0
2020-07-02 12:25:00,86.54,86.55,86.54,86.54,25534.0,78.0103,78.0193,78.0103,78.0103,25534.0
2020-07-02 12:30:00,86.54,86.55,86.54,86.55,20869.0,78.0103,78.0193,78.0103,78.0193,20869.0
2020-07-02 12:35:00,86.55,86.55,86.54,86.54,5075.0,78.0193,78.0193,78.0103,78.0103,5075.0
2020-07-02 12:40:00,86.54,86.55,86.54,86.54,42229.0,78.0103,78.0193,78.0103,78.0103,42229.0
2020-07-02 12:45:00,86.54,86.55,86.54,86.55,20617.0,78.0103,78.0193,78.0103,78.0193,20617.0
2020-07-02 12:50:00,86.55,86.55,86.54,86.55,155137.0,78.0193,78.0193,78.0103,78.0193,155137.0
2020-07-02 12:55:00,86.55,86.55,86.54,86.55,2072.0,78.0193,78.0193,78.0103,78.0193,2072.0
2020-07-02 13:00:00,86.55,86.55,86.54,86.55,1417.0,78.0193,78.0193,78.0103,78.0193,1417.0
2020-07-02 13:05:00,86.55,86.55,86.54,86.55,1559.0,78.0193,78.0193,78.0103,78.0193,1559.0
2020-07-02 13:10:00,86.55,86.55,86.54,86.55,39144.0,78.0193,78.0193,78.0103,78.0193,39144.0
2020-07-02 13:15:00,86.55,86.55,86.54,86.54,13074.0,78.0193,78.0193,78.0103,78.0103,13074.0
2020-07-02 13:20:00,86.55,86.55,86.54,86.55,6945.0,78.0193,78.0193,78.0103,78.0193,6945.0
2020-07-02 13:25:00,86.55,86.55,86.54,86.55,12947.0,78.0193,78.0193,78.0103,78.0193,12947.0
2020-07-02 13:30:00,86.55,86.55,86.54,86.55,5930.0,78.0193,78.0193,78.0103,78.0193,5930.0
2020-07-02 13:35:00,86.55,86.55,86.54,86.55,4918.0,78.0193,78.0193,78.0103,78.0193,4918.0
2020-07-02 13:40:00,86.55,86.55,86.54,86.55,57830.0,78.0193,78.0193,78.0103,78.0193,57830.0
2020-07-02 13:45:00,86.55,86.55,86.54,86.55,92833.0,78.0193,78.0193,78.0103,78.0193,92833.0
2020-07-02 13:50:00,86.55,86.55,86.54,86.55,28944.0,78.0193,78.0193,78.0103,78.0193,28944.0
2020-07-02 13:55:00,86.55,86.55,86.54,86.55,60411.0,78.0193,78.0193,78.0103,78.0193,60411.0
2020-07-02 14:00:00,86.54,86.55,86.54,86.54,17260.0,78.0103,78.0193,78.0103,78.0103,17260.0
2020-07-02 14:05:00,86.54,86.55,86.54,86.54,6427.0,78.0103,78.0193,78.0103,78.0103,6427.0
2020-07-02 14:10:00,86.54,86.55,86.54,86.54,10416.0,78.0103,78.0193,78.0103,78.0103,10416.0
2020-07-02 14:15:00,86.54,86.55,86.54,86.55,11003.0,78.0103,78.0193,78.0103,78.0193,11003.0
2020-07-02 14:20:00,86.55,86.55,86.54,86.55,11243.0,78.0193,78.0193,78.0103,78.0193,11243.0
2020-07-02 14:25:00,86.55,86.55,86.54,86.55,12214.0,78.0193,78.0193,78.0103,78.0193,12214.0
2020-07-02 14:30:00,86.54,86.55,86.54,86.54,16097.0,78.0103,78.0193,78.0103,78.0103,16097.0
2020-07-02 14:35:00,86.55,86.55,86.54,86.54,10544.0,78.0193,78.0193,78.0103,78.0103,10544.0
2020-07-02 14:40:00,86.54,86.55,86.54,86.54,32507.0,78.0103,78.0193,78.0103,78.0103,32507.0
2020-07-02 14:45:00,86.55,86.55,86.54,86.55,87776.0,78.0193,78.0193,78.0103,78.0193,87776.0
2020-07-02 14:50:00,86.55,86.55,86.54,86.55,22533.0,78.0193,78.0193,78.0103,78.0193,22533.0
2020-07-02 14:55:00,86.55,86.55,86.54,86.55,36834.0,78.0193,78.0193,78.0103,78.0193,36834.0
2020-07-02 15:00:00,86.55,86.55,86.54,86.55,18369.0,78.0193,78.0193,78.0103,78.0193,18369.0
2020-07-02 15:05:00,86.55,86.55,86.54,86.55,10511.0,78.0193,78.0193,78.0103,78.0193,10511.0
2020-07-02 15:10:00,86.55,86.55,86.54,86.55,13277.0,78.0193,78.0193,78.0103,78.0193,13277.0
2020-07-02 15:15:00,86.55,86.55,86.54,86.55,78280.0,78.0193,78.0193,78.0103,78.0193,78280.0
2020-07-02 15:20:00,86.55,86.55,86.54,86.55,46182.0,78.0193,78.0193,78.0103,78.0193,46182.0
2020-07-02 15:25:00,86.55,86.55,86.54,86.55,16110.0,78.0193,78.0193,78.0103,78.0193,16110.0
2020-07-02 15:30:00,86.55,86.55,86.54,86.55,17247.0,78.0193,78.0193,78.0103,78.0193,17247.0
2020-07-02 15:35:00,86.55,86.55,86.54,86.55,24632.0,78.0193,78.0193,78.0103,78.0193,24632.0
2020-07-02 15:40:00,86.55,86.55,86.54,86.55,46507.0,78.0193,78.0193,78.0103,78.0193,46507.0
2020-07-02 15:45:00,86.55,86.55,86.54,86.55,53697.0,78.0193,78.0193,78.0103,78.0193,53697.0
2020-07-02 15:50:00,86.55,86.56,86.54,86.55,77335.0,78.0193,78.0283,78.0103,78.0193,77335.0
2020-07-02 15:55:00,86.55,86.56,86.55,86.55,99472.0,78.0193,78.0283,78.0193,78.0193,99472.0
2020-07-06 09:30:00,86.54,86.55,86.53,86.54,162136.0,78.0103,78.0193,78.0013,78.0103,162136.0
2020-07-06 09:35:00,86.54,86.55,86.53,86.55,44331.0,78.0103,78.0193,78.0013,78.0193,44331.0
2020-07-06 09:40:00,86.55,86.55,86.54,86.55,52475.0,78.0193,78.0193,78.0103,78.0193,52475.0
2020-07-06 09:45:00,86.55,86.55,86.53,86.53,45330.0,78.0193,78.0193,78.0013,78.0013,45330.0
2020-07-06 09:50:00,86.54,86.54,86.53,86.54,11813.0,78.0103,78.0103,78.0013,78.0103,11813.0
2020-07-06 09:55:00,86.53,86.54,86.53,86.54,38691.0,78.0013,78.0103,78.0013,78.0103,38691.0
2020-07-06 10:00:00,86.53,86.54,86.53,86.54,18564.0,78.0013,78.0103,78.0013,78.0103,18564.0
2020-07-06 10:05:00,86.54,86.54,86.53,86.53,27265.0,78.0103,78.0103,78.0013,78.0013,27265.0
2020-07-06 10:10:00,86.53,86.55,86.53,86.55,50473.0,78.0013,78.0193,78.0013,78.0193,50473.0
2020-07-06 10:15:00,86.54,86.55,86.53,86.54,11739.0,78.0103,78.0193,78.0013,78.0103,11739.0
2020-07-06 10:20:00,86.53,86.54,86.53,86.54,12331.0,78.0013,78.0103,78.0013,78.0103,12331.0
2020-07-06 10:25:00,86.54,86.55,86.54,86.55,42831.0,78.0103,78.0193,78.0103,78.0193,42831.0
2020-07-06 10:30:00,86.54,86.55,86.53,86.53,32878.0,78.0103,78.0193,78.0013,78.0013,32878.0
2020-07-06 10:35:00,86.54,86.54,86.53,86.54,2404.0,78.0103,78.0103,78.0013,78.0103,2404.0
2020-07-06 10:40:00,86.54,86.55,86.53,86.54,94693.0,78.0103,78.0193,78.0013,78.0103,94693.0
2020-07-06 10:45:00,86.55,86.55,86.54,86.55,43893.0,78.0193,78.0193,78.0103,78.0193,43893.0
2020-07-06 10:50:00,86.54,86.55,86.54,86.55,13936.0,78.0103,78.0193,78.0103,78.0193,13936.0
2020-07-06 10:55:00,86.55,86.55,86.54,86.54,7242.0,78.0193,78.0193,78.0103,78.0103,7242.0
2020-07-06 11:00:00,86.54,86.55,86.53,86.53,30397.0,78.0103,78.0193,78.0013,78.0013,30397.0
2020-07-06 11:05:00,86.54,86.54,86.53,86.54,5177.0,78.0103,78.0103,78.0013,78.0103,5177.0
2020-07-06 11:10:00,86.54,86.54,86.53,86.54,20527.0,78.0103,78.0103,78.0013,78.0103,20527.0
2020-07-06 11:15:00,86.54,86.54,86.53,86.53,20884.0,78.0103,78.0103,78.0013,78.0013,20884.0
2020-07-06 11:20:00,86.54,86.54,86.53,86.54,20595.0,78.0103,78.0103,78.0013,78.0103,20595.0
2020-07-06 11:25:00,86.54,86.54,86.53,86.54,19357.0,78.0103,78.0103,78.0013,78.0103,19357.0
2020-07-06 11:30:00,86.54,86.54,86.53,86.53,20847.0,78.0103,78.0103,78.0013,78.0013,20847.0
2020-07-06 11:35:00,86.54,86.54,86.53,86.54,8101.0,78.0103,78.0103,78.0013,78.0103,8101.0
2020-07-06 11:40:00,86.54,86.54,86.53,86.54,17301.0,78.0103,78.0103,78.0013,78.0103,17301.0
2020-07-06 11:45:00,86.54,86.54,86.53,86.54,18590.0,78.0103,78.0103,78.0013,78.0103,18590.0
2020-07-06 11:50:00,86.54,86.55,86.53,86.55,28647.0,78.0103,78.0193,78.0013,78.0193,28647.0
2020-07-06 11:55:00,86.55,86.55,86.54,86.55,8452.0,78.0193,78.0193,78.0103,78.0193,8452.0
2020-07-06 12:00:00,86.55,86.55,86.54,86.55,9089.0,78.0193,78.0193,78.0103,78.0193,9089.0
2020-07-06 12:05:00,86.55,86.55,86.54,86.54,14146.0,78.0193,78.0193,78.0103,78.0103,14146.0
2020-07-06 12:10:00,86.55,86.55,86.54,86.55,19741.0,78.0193,78.0193,78.0103,78.0193,19741.0
2020-07-06 12:15:00,86.55,86.55,86.54,86.55,17554.0,78.0193,78.0193,78.0103,78.0193,17554.0
2020-07-06 12:20:00,86.55,86.55,86.54,86.54,16537.0,78.0193,78.0193,78.0103,78.0103,16537.0
2020-07-06 12:25:00,86.55,86.55,86.54,86.54,15468.0,78.0193,78.0193,78.0103,78.0103,15468.0
2020-07-06 12:30:00,86.55,86.55,86.54,86.55,14825.0,78.0193,78.0193,78.0103,78.0193,14825.0
2020-07-06 12:35:00,86.54,86.55,86.54,86.54,17909.0,78.0103,78.0193,78.0103,78.0103,17909.0
2020-07-06 12:40:00,86.55,86.55,86.54,86.55,9305.0,78.0193,78.0193,78.0103,78.0193,9305.0
2020-07-06 12:45:00,86.54,86.55,86.54,86.55,13423.0,78.0103,78.0193,78.0103,78.0193,13423.0
2020-07-06 12:50:00,86.55,86.55,86.54,86.54,15257.0,78.0193,78.0193,78.0103,78.0103,15257.0
2020-07-06 12:55:00,86.54,86.55,86.54,86.55,31751.0,78.0103,78.0193,78.0103,78.0193,31751.0
2020-07-06 13:00:00,86.55,86.55,86.54,86.55,26423.0,78.0193,78.0193,78.0103,78.0193,26423.0
2020-07-06 13:05:00,86.55,86.55,86.54,86.55,15910.0,78.0193,78.0193,78.0103,78.0193,15910.0
2020-07-06 13:10:00,86.55,86.55,86.53,86.53,173112.0,78.0193,78.0193,78.0013,78.0013,173112.0
2020-07-06 13:15:00,86.54,86.54,86.53,86.54,27083.0,78.0103,78.0103,78.0013,78.0103,27083.0
2020-07-06 13:20:00,86.54,86.54,86.53,86.54,53206.0,78.0103,78.0103,78.0013,78.0103,53206.0
2020-07-06 13:25:00,86.53,86.54,86.53,86.54,30301.0,78.0013,78.0103,78.0013,78.0103,30301.0
2020-07-06 13:30:00,86.54,86.54,86.53,86.54,12905.0,78.0103,78.0103,78.0013,78.0103,12905.0
2020-07-06 13:35:00,86.54,86.54,86.53,86.54,9015.0,78.0103,78.0103,78.0013,78.0103,9015.0
2020-07-06 13:40:00,86.54,86.54,86.53,86.54,29017.0,78.0103,78.0103,78.0013,78.0103,29017.0
2020-07-06 13:45:00,86.54,86.54,86.53,86.54,10695.0,78.0103,78.0103,78.0013,78.0103,10695.0
2020-07-06 13:50:00,86.54,86.54,86.53,86.54,34190.0,78.0103,78.0103,78.0013,78.0103,34190.0
2020-07-06 13:55:00,86.54,86.54,86.53,86.54,21737.0,78.0103,78.0103,78.0013,78.0103,21737.0
2020-07-06 14:00:00,86.54,86.54,86.53,86.54,24897.0,78.0103,78.0103,78.0013,78.0103,24897.0
2020-07-06 14:05:00,86.54,86.54,86.53,86.54,10134.0,78.0103,78.0103,78.0013,78.0103,10134.0
2020-07-06 14:10:00,86.54,86.55,86.53,86.55,23234.0,78.0103,78.0193,78.0013,78.0193,23234.0
2020-07-06 14:15:00,86.55,86.55,86.53,86.54,412978.0,78.0193,78.0193,78.0013,78.0103,412978.0
2020-07-06 14:20:00,86.54,86.54,86.53,86.54,9211.0,78.0103,78.0103,78.0013,78.0103,9211.0
2020-07-06 14:25:00,86.54,86.54,86.53,86.54,26799.0,78.0103,78.0103,78.0013,78.0103,26799.0
2020-07-06 14:30:00,86.53,86.54,86.53,86.54,14441.0,78.0013,78.0103,78.0013,78.0103,14441.0
2020-07-06 14:35:00,86.54,86.54,86.53,86.54,22178.0,78.0103,78.0103,78.0013,78.0103,22178.0
2020-07-06 14:40:00,86.54,86.54,86.53,86.54,11585.0,78.0103,78.0103,78.0013,78.0103,11585.0
2020-07-06 14:45:00,86.54,86.54,86.53,86.54,30289.0,78.0103,78.0103,78.0013,78.0103,30289.0
2020-07-06 14:50:00,86.54,86.54,86.53,86.54,40786.0,78.0103,78.0103,78.0013,78.0103,40786.0
2020-07-06 14:55:00,86.54,86.54,86.53,86.54,29033.0,78.0103,78.0103,78.0013,78.0103,29033.0
2020-07-06 15:00:00,86.54,86.54,86.53,86.54,20877.0,78.0103,78.0103,78.0013,78.0103,20877.0
2020-07-06 15:05:00,86.54,86.55,86.53,86.54,30834.0,78.0103,78.0193,78.0013,78.0103,30834.0
2020-07-06 15:10:00,86.55,86.55,86.54,86.55,29878.0,78.0193,78.0193,78.0103,78.0193,29878.0
2020-07-06 15:15:00,86.54,86.55,86.53,86.54,133708.0,78.0103,78.0193,78.0013,78.0103,133708.0
2020-07-06 15:20:00,86.54,86.54,86.53,86.54,20121.0,78.0103,78.0103,78.0013,78.0103,20121.0
2020-07-06 15:25:00,86.54,86.54,86.53,86.54,16275.0,78.0103,78.0103,78.0013,78.0103,16275.0
2020-07-06 15:30:00,86.54,86.54,86.53,86.54,54473.0,78.0103,78.0103,78.0013,78.0103,54473.0
2020-07-06 15:35:00,86.54,86.54,86.53,86.53,128710.0,78.0103,78.0103,78.0013,78.0013,128710.0
2020-07-06 15:40:00,86.54,86.54,86.53,86.54,27678.0,78.0103,78.0103,78.0013,78.0103,27678.0
2020-07-06 15:45:00,86.54,86.54,86.53,86.54,211318.0,78.0103,78.0103,78.0013,78.0103,211318.0
2020-07-06 15:50:00,86.54,86.54,86.53,86.54,89251.0,78.0103,78.0103,78.0013,78.0103,89251.0
2020-07-06 15:55:00,86.54,86.55,86.53,86.54,121165.0,78.0103,78.0193,78.0013,78.0103,121165.0
2020-07-07 09:30:00,86.53,86.54,86.53,86.53,38973.0,78.0013,78.0103,78.0013,78.0013,38973.0
2020-07-07 09:35:00,86.54,86.54,86.53,86.54,5168.0,78.0103,78.0103,78.0013,78.0103,5168.0
2020-07-07 09:40:00,86.54,86.55,86.53,86.55,18200.0,78.0103,78.0193,78.0013,78.0193,18200.0
2020-07-07 09:45:00,86.55,86.55,86.54,86.55,31286.0,78.0193,78.0193,78.0103,78.0193,31286.0
2020-07-07 09:50:00,86.55,86.55,86.53,86.54,33333.0,78.0193,78.0193,78.0013,78.0103,33333.0
2020-07-07 09:55:00,86.54,86.54,86.53,86.54,16115.0,78.0103,78.0103,78.0013,78.0103,16115.0
2020-07-07 10:00:00,86.54,86.55,86.53,86.55,39923.0,78.0103,78.0193,78.0013,78.0193,39923.0
2020-07-07 10:05:00,86.55,86.55,86.54,86.54,7652.0,78.0193,78.0193,78.0103,78.0103,7652.0
2020-07-07 10:10:00,86.54,86.55,86.54,86.54,14795.0,78.0103,78.0193,78.0103,78.0103,14795.0
2020-07-07 10:15:00,86.55,86.55,86.54,86.55,7832.0,78.0193,78.0193,78.0103,78.0193,7832.0
2020-07-07 10:20:00,86.54,86.55,86.54,86.55,7603.0,78.0103,78.0193,78.0103,78.0193,7603.0
2020-07-07 10:25:00,86.54,86.55,86.54,86.55,13993.0,78.0103,78.0193,78.0103,78.0193,13993.0
2020-07-07 10:30:00,86.55,86.55,86.54,86.55,40059.0,78.0193,78.0193,78.0103,78.0193,40059.0
2020-07-07 10:35:00,86.55,86.55,86.54,86.55,4837.0,78.0193,78.0193,78.0103,78.0193,4837.0
2020-07-07 10:40:00,86.55,86.55,86.54,86.55,7673.0,78.0193,78.0193,78.0103,78.0193,7673.0
2020-07-07 10:45:00,86.54,86.55,86.54,86.55,12405.0,78.0103,78.0193,78.0103,78.0193,12405.0
2020-07-07 10:50:00,86.55,86.55,86.54,86.55,11082.0,78.0193,78.0193,78.0103,78.0193,11082.0
2020-07-07 10:55:00,86.55,86.55,86.54,86.54,18560.0,78.0193,78.0193,78.0103,78.0103,18560.0
2020-07-07 11:00:00,86.54,86.55,86.54,86.54,88994.0,78.0103,78.0193,78.0103,78.0103,88994.0
2020-07-07 11:05:00,86.54,86.55,86.53,86.53,21214.0,78.0103,78.0193,78.0013,78.0013,21214.0
2020-07-07 11:10:00,86.54,86.54,86.53,86.54,8126.0,78.0103,78.0103,78.0013,78.0103,8126.0
2020-07-07 11:15:00,86.54,86.54,86.53,86.54,13008.0,78.0103,78.0103,78.0013,78.0103,13008.0
2020-07-07 11:20:00,86.53,86.54,86.53,86.54,10594.0,78.0013,78.0103,78.0013,78.0103,10594.0
2020-07-07 11:25:00,86.54,86.54,86.53,86.54,7806.0,78.0103,78.0103,78.0013,78.0103,7806.0
2020-07-07 11:30:00,86.54,86.54,86.53,86.54,10191.0,78.0103,78.0103,78.0013,78.0103,10191.0
2020-07-07 11:35:00,86.54,86.54,86.53,86.54,12378.0,78.0103,78.0103,78.0013,78.0103,12378.0
2020-07-07 11:40:00,86.54,86.54,86.53,86.54,7811.0,78.0103,78.0103,78.0013,78.0103,7811.0
2020-07-07 11:45:00,86.54,86.54,86.53,86.53,28888.0,78.0103,78.0103,78.0013,78.0013,28888.0
2020-07-07 11:50:00,86.53,86.55,86.53,86.54,58071.0,78.0013,78.0193,78.0013,78.0103,58071.0
2020-07-07 11:55:00,86.55,86.55,86.53,86.54,77064.0,78.0193,78.0193,78.0013,78.0103,77064.0
2020-07-07 12:00:00,86.54,86.54,86.53,86.54,27153.0,78.0103,78.0103,78.0013,78.0103,27153.0
2020-07-07 12:05:00,86.54,86.55,86.54,86.55,42978.0,78.0103,78.0193,78.0103,78.0193,42978.0
2020-07-07 12:10:00,86.55,86.55,86.54,86.55,38200.0,78.0193,78.0193,78.0103,78.0193,38200.0
2020-07-07 12:15:00,86.55,86.55,86.54,86.55,27990.0,78.0193,78.0193,78.0103,78.0193,27990.0
2020-07-07 12:20:00,86.55,86.55,86.54,86.55,14720.0,78.0193,78.0193,78.0103,78.0193,14720.0
2020-07-07 12:25:00,86.55,86.55,86.54,86.55,45991.0,78.0193,78.0193,78.0103,78.0193,45991.0
2020-07-07 12:30:00,86.55,86.55,86.54,86.54,20954.0,78.0193,78.0193,78.0103,78.0103,20954.0
2020-07-07 12:35:00,86.55,86.55,86.54,86.55,21757.0,78.0193,78.0193,78.0103,78.0193,21757.0
2020-07-07 12:40:00,86.55,86.55,86.54,86.55,17936.0,78.0193,78.0193,78.0103,78.0193,17936.0
2020-07-07 12:45:00,86.54,86.55,86.54,86.55,24756.0,78.0103,78.0193,78.0103,78.0193,24756.0
2020-07-07 12:50:00,86.55,86.55,86.54,86.55,16534.0,78.0193,78.0193,78.0103,78.0193,16534.0
2020-07-07 12:55:00,86.55,86.55,86.54,86.55,18733.0,78.0193,78.0193,78.0103,78.0193,18733.0
2020-07-07 13:00:00,86.55,86.55,86.54,86.54,22548.0,78.0193,78.0193,78.0103,78.0103,22548.0
2020-07-07 13:05:00,86.54,86.55,86.54,86.55,15210.0,78.0103,78.0193,78.0103,78.0193,15210.0
2020-07-07 13:10:00,86.55,86.55,86.54,86.55,14130.0,78.0193,78.0193,78.0103,78.0193,14130.0
2020-07-07 13:15:00,86.55,86.55,86.54,86.55,19776.0,78.0193,78.0193,78.0103,78.0193,19776.0
2020-07-07 13:20:00,86.54,86.55,86.54,86.54,18814.0,78.0103,78.0193,78.0103,78.0103,18814.0
2020-07-07 13:25:00,86.55,86.55,86.54,86.55,18414.0,78.0193,78.0193,78.0103,78.0193,18414.0
2020-07-07 13:30:00,86.55,86.55,86.54,86.55,14061.0,78.0193,78.0193,78.0103,78.0193,14061.0
2020-07-07 13:35:00,86.54,86.55,86.54,86.55,19332.0,78.0103,78.0193,78.0103,78.0193,19332.0
2020-07-07 13:40:00,86.55,86.55,86.54,86.55,39074.0,78.0193,78.0193,78.0103,78.0193,39074.0
2020-07-07 13:45:00,86.54,86.55,86.54,86.55,39328.0,78.0103,78.0193,78.0103,78.0193,39328.0
2020-07-07 13:50:00,86.55,86.55,86.54,86.55,21513.0,78.0193,78.0193,78.0103,78.0193,21513.0
2020-07-07 13:55:00,86.54,86.55,86.54,86.55,18516.0,78.0103,78.0193,78.0103,78.0193,18516.0
2020-07-07 14:00:00,86.55,86.55,86.54,86.55,22847.0,78.0193,78.0193,78.0103,78.0193,22847.0
2020-07-07 14:05:00,86.55,86.55,86.54,86.55,318643.0,78.0193,78.0193,78.0103,78.0193,318643.0
2020-07-07 14:10:00,86.54,86.55,86.54,86.55,46618.0,78.0103,78.0193,78.0103,78.0193,46618.0
2020-07-07 14:15:00,86.54,86.55,86.54,86.54,31420.0,78.0103,78.0193,78.0103,78.0103,31420.0
2020-07-07 14:20:00,86.54,86.55,86.54,86.54,27215.0,78.0103,78.0193,78.0103,78.0103,27215.0
2020-07-07 14:25:00,86.54,86.55,86.54,86.54,87541.0,78.0103,78.0193,78.0103,78.0103,87541.0
2020-07-07 14:30:00,86.55,86.55,86.54,86.54,77462.0,78.0193,78.0193,78.0103,78.0103,77462.0
2020-07-07 14:35:00,86.55,86.55,86.54,86.54,30040.0,78.0193,78.0193,78.0103,78.0103,30040.0
2020-07-07 14:40:00,86.55,86.55,86.54,86.55,35766.0,78.0193,78.0193,78.0103,78.0193,35766.0
2020-07-07 14:45:00,86.55,86.55,86.54,86.54,19244.0,78.0193,78.0193,78.0103,78.0103,19244.0
2020-07-07 14:50:00,86.55,86.55,86.54,86.54,45088.0,78.0193,78.0193,78.0103,78.0103,45088.0
2020-07-07 14:55:00,86.55,86.55,86.54,86.55,23353.0,78.0193,78.0193,78.0103,78.0193,23353.0
2020-07-07 15:00:00,86.55,86.55,86.54,86.54,39169.0,78.0193,78.0193,78.0103,78.0103,39169.0
2020-07-07 15:05:00,86.55,86.55,86.54,86.54,21307.0,78.0193,78.0193,78.0103,78.0103,21307.0
2020-07-07 15:10:00,86.55,86.55,86.54,86.55,36305.0,78.0193,78.0193,78.0103,78.0193,36305.0
2020-07-07 15:15:00,86.55,86.55,86.54,86.55,56767.0,78.0193,78.0193,78.0103,78.0193,56767.0
2020-07-07 15:20:00,86.55,86.55,86.54,86.55,47181.0,78.0193,78.0193,78.0103,78.0193,47181.0
2020-07-07 15:25:00,86.54,86.55,86.54,86.55,46972.0,78.0103,78.0193,78.0103,78.0193,46972.0
2020-07-07 15:30:00,86.55,86.55,86.54,86.55,31694.0,78.0193,78.0193,78.0103,78.0193,31694.0
2020-07-07 15:35:00,86.55,86.55,86.54,86.55,57408.0,78.0193,78.0193,78.0103,78.0193,57408.0
2020-07-07 15:40:00,86.55,86.55,86.54,86.55,113029.0,78.0193,78.0193,78.0103,78.0193,113029.0
2020-07-07 15:45:00,86.55,86.55,86.54,86.55,39988.0,78.0193,78.0193,78.0103,78.0193,39988.0
2020-07-07 15:50:00,86.55,86.55,86.54,86.55,101739.0,78.0193,78.0193,78.0103,78.0193,101739.0
2020-07-07 15:55:00,86.55,86.55,86.54,86.54,123971.0,78.0193,78.0193,78.0103,78.0103,123971.0
2020-07-08 09:30:00,86.55,86.55,86.54,86.54,83898.0,78.0193,78.0193,78.0103,78.0103,83898.0
2020-07-08 09:35:00,86.54,86.55,86.54,86.55,7182.0,78.0103,78.0193,78.0103,78.0193,7182.0
2020-07-08 09:40:00,86.55,86.55,86.54,86.54,60380.0,78.0193,78.0193,78.0103,78.0103,60380.0
2020-07-08 09:45:00,86.54,86.55,86.54,86.55,4411.0,78.0103,78.0193,78.0103,78.0193,4411.0
2020-07-08 09:50:00,86.55,86.55,86.54,86.55,8458.0,78.0193,78.0193,78.0103,78.0193,8458.0
2020-07-08 09:55:00,86.55,86.55,86.54,86.54,11224.0,78.0193,78.0193,78.0103,78.0103,11224.0
2020-07-08 10:00:00,86.55,86.55,86.54,86.54,12358.0,78.0193,78.0193,78.0103,78.0103,12358.0
2020-07-08 10:05:00,86.54,86.55,86.54,86.55,5108.0,78.0103,78.0193,78.0103,78.0193,5108.0
2020-07-08 10:10:00,86.55,86.55,86.54,86.54,13205.0,78.0193,78.0193,78.0103,78.0103,13205.0
2020-07-08 10:15:00,86.54,86.55,86.54,86.55,17832.0,78.0103,78.0193,78.0103,78.0193,17832.0
2020-07-08 10:20:00,86.55,86.55,86.54,86.55,15774.0,78.0193,78.0193,78.0103,78.0193,15774.0
2020-07-08 10:25:00,86.54,86.55,86.54,86.55,22296.0,78.0103,78.0193,78.0103,78.0193,22296.0
2020-07-08 10:30:00,86.55,86.55,86.54,86.54,8280.0,78.0193,78.0193,78.0103,78.0103,8280.0
2020-07-08 10:35:00,86.54,86.55,86.54,86.55,25631.0,78.0103,78.0193,78.0103,78.0193,25631.0
2020-07-08 10:40:00,86.54,86.55,86.54,86.55,16880.0,78.0103,78.0193,78.0103,78.0193,16880.0
2020-07-08 10:45:00,86.55,86.55,86.54,86.54,15235.0,78.0193,78.0193,78.0103,78.0103,15235.0
2020-07-08 10:50:00,86.55,86.55,86.54,86.55,14420.0,78.0193,78.0193,78.0103,78.0193,14420.0
2020-07-08 10:55:00,86.55,86.55,86.54,86.54,14270.0,78.0193,78.0193,78.0103,78.0103,14270.0
2020-07-08 11:00:00,86.55,86.55,86.54,86.55,41163.0,78.0193,78.0193,78.0103,78.0193,41163.0
2020-07-08 11:05:00,86.55,86.55,86.54,86.55,11888.0,78.0193,78.0193,78.0103,78.0193,11888.0
2020-07-08 11:10:00,86.54,86.55,86.54,86.55,18597.0,78.0103,78.0193,78.0103,78.0193,18597.0
2020-07-08 11:15:00,86.55,86.55,86.54,86.55,30036.0,78.0193,78.0193,78.0103,78.0193,30036.0
2020-07-08 11:20:00,86.55,86.55,86.54,86.55,19695.0,78.0193,78.0193,78.0103,78.0193,19695.0
2020-07-08 11:25:00,86.55,86.55,86.54,86.55,12712.0,78.0193,78.0193,78.0103,78.0193,12712.0
2020-07-08 11:30:00,86.54,86.55,86.54,86.55,27559.0,78.0103,78.0193,78.0103,78.0193,27559.0
2020-07-08 11:35:00,86.55,86.55,86.54,86.55,171063.0,78.0193,78.0193,78.0103,78.0193,171063.0
2020-07-08 11:40:00,86.55,86.55,86.54,86.55,27708.0,78.0193,78.0193,78.0103,78.0193,27708.0
2020-07-08 11:45:00,86.55,86.55,86.54,86.55,22882.0,78.0193,78.0193,78.0103,78.0193,22882.0
2020-07-08 11:50:00,86.55,86.55,86.54,86.55,15687.0,78.0193,78.0193,78.0103,78.0193,15687.0
2020-07-08 11:55:00,86.55,86.55,86.54,86.55,58451.0,78.0193,78.0193,78.0103,78.0193,58451.0
2020-07-08 12:00:00,86.55,86.55,86.54,86.55,10572.0,78.0193,78.0193,78.0103,78.0193,10572.0
2020-07-08 12:05:00,86.55,86.55,86.54,86.55,13684.0,78.0193,78.0193,78.0103,78.0193,13684.0
2020-07-08 12:10:00,86.55,86.55,86.54,86.55,15434.0,78.0193,78.0193,78.0103,78.0193,15434.0
2020-07-08 12:15:00,86.55,86.55,86.54,86.55,18858.0,78.0193,78.0193,78.0103,78.0193,18858.0
2020-07-08 12:20:00,86.55,86.55,86.54,86.55,9159.0,78.0193,78.0193,78.0103,78.0193,9159.0
2020-07-08 12:25:00,86.55,86.55,86.54,86.54,15141.0,78.0193,78.0193,78.0103,78.0103,15141.0
2020-07-08 12:30:00,86.55,86.55,86.54,86.55,23947.0,78.0193,78.0193,78.0103,78.0193,23947.0
2020-07-08 12:35:00,86.55,86.55,86.54,86.55,16077.0,78.0193,78.0193,78.0103,78.0193,16077.0
2020-07-08 12:40:00,86.54,86.55,86.54,86.55,69125.0,78.0103,78.0193,78.0103,78.0193,69125.0
2020-07-08 12:45:00,86.55,86.55,86.54,86.54,13502.0,78.0193,78.0193,78.0103,78.0103,13502.0
2020-07-08 12:50:00,86.54,86.55,86.54,86.55,9785.0,78.0103,78.0193,78.0103,78.0193,9785.0
2020-07-08 12:55:00,86.55,86.55,86.54,86.55,15162.0,78.0193,78.0193,78.0103,78.0193,15162.0
2020-07-08 13:00:00,86.55,86.55,86.54,86.55,25281.0,78.0193,78.0193,78.0103,78.0193,25281.0
2020-07-08 13:05:00,86.55,86.55,86.54,86.55,14009.0,78.0193,78.0193,78.0103,78.0193,14009.0
2020-07-08 13:10:00,86.55,86.55,86.54,86.55,24142.0,78.0193,78.0193,78.0103,78.0193,24142.0
2020-07-08 13:15:00,86.54,86.55,86.54,86.55,41364.0,78.0103,78.0193,78.0103,78.0193,41364.0
2020-07-08 13:20:00,86.55,86.55,86.54,86.55,13226.0,78.0193,78.0193,78.0103,78.0193,13226.0
2020-07-08 13:25:00,86.55,86.56,86.54,86.56,28657.0,78.0193,78.0283,78.0103,78.0283,28657.0
2020-07-08 13:30:00,86.56,86.56,86.55,86.56,15954.0,78.0283,78.0283,78.0193,78.0283,15954.0
2020-07-08 13:35:00,86.56,86.56,86.55,86.55,86511.0,78.0283,78.0283,78.0193,78.0193,86511.0
2020-07-08 13:40:00,86.56,86.56,86.55,86.56,44342.0,78.0283,78.0283,78.0193,78.0283,44342.0
2020-07-08 13:45:00,86.55,86.56,86.55,86.56,23166.0,78.0193,78.0283,78.0193,78.0283,23166.0
2020-07-08 13:50:00,86.56,86.56,86.55,86.56,20229.0,78.0283,78.0283,78.0193,78.0283,20229.0
2020-07-08 13:55:00,86.56,86.56,86.55,86.56,128988.0,78.0283,78.0283,78.0193,78.0283,128988.0
2020-07-08 14:00:00,86.56,86.56,86.55,86.55,66488.0,78.0283,78.0283,78.0193,78.0193,66488.0
2020-07-08 14:05:00,86.56,86.56,86.55,86.56,16936.0,78.0283,78.0283,78.0193,78.0283,16936.0
2020-07-08 14:10:00,86.56,86.56,86.55,86.56,13353.0,78.0283,78.0283,78.0193,78.0283,13353.0
2020-07-08 14:15:00,86.56,86.56,86.55,86.55,460499.0,78.0283,78.0283,78.0193,78.0193,460499.0
2020-07-08 14:20:00,86.56,86.56,86.55,86.56,24175.0,78.0283,78.0283,78.0193,78.0283,24175.0
2020-07-08 14:25:00,86.56,86.56,86.55,86.56,19890.0,78.0283,78.0283,78.0193,78.0283,19890.0
2020-07-08 14:30:00,86.56,86.56,86.55,86.56,11945.0,78.0283,78.0283,78.0193,78.0283,11945.0
2020-07-08 14:35:00,86.55,86.56,86.55,86.56,61019.0,78.0193,78.0283,78.0193,78.0283,61019.0
2020-07-08 14:40:00,86.55,86.56,86.55,86.56,17432.0,78.0193,78.0283,78.0193,78.0283,17432.0
2020-07-08 14:45:00,86.56,86.56,86.55,86.55,15242.0,78.0283,78.0283,78.0193,78.0193,15242.0
2020-07-08 14:50:00,86.56,86.56,86.55,86.56,15771.0,78.0283,78.0283,78.0193,78.0283,15771.0
2020-07-08 14:55:00,86.56,86.56,86.55,86.56,21506.0,78.0283,78.0283,78.0193,78.0283,21506.0
2020-07-08 15:00:00,86.56,86.56,86.55,86.56,55698.0,78.0283,78.0283,78.0193,78.0283,55698.0
2020-07-08 15:05:00,86.56,86.56,86.55,86.55,25287.0,78.0283,78.0283,78.0193,78.0193,25287.0
2020-07-08 15:10:00,86.55,86.56,86.55,86.55,30971.0,78.0193,78.0283,78.0193,78.0193,30971.0
2020-07-08 15:15:00,86.55,86.56,86.55,86.56,31498.0,78.0193,78.0283,78.0193,78.0283,31498.0
2020-07-08 15:20:00,86.55,86.56,86.55,86.55,21832.0,78.0193,78.0283,78.0193,78.0193,21832.0
2020-07-08 15:25:00,86.55,86.56,86.55,86.55,59714.0,78.0193,78.0283,78.0193,78.0193,59714.0
2020-07-08 15:30:00,86.55,86.56,86.55,86.55,205949.0,78.0193,78.0283,78.0193,78.0193,205949.0
2020-07-08 15:35:00,86.56,86.56,86.55,86.56,101703.0,78.0283,78.0283,78.0193,78.0283,101703.0
2020-07-08 15:40:00,86.56,86.56,86.55,86.56,262709.0,78.0283,78.0283,78.0193,78.0283,262709.0
2020-07-08 15:45:00,86.55,86.56,86.55,86.56,88890.0,78.0193,78.0283,78.0193,78.0283,88890.0
2020-07-08 15:50:00,86.56,86.56,86.55,86.55,63478.0,78.0283,78.0283,78.0193,78.0193,63478.0
2020-07-08 15:55:00,86.56,86.56,86.54,86.54,77800.0,78.0283,78.0283,78.0103,78.0103,77800.0
2020-07-09 09:30:00,86.55,86.55,86.54,86.55,91633.0,78.0193,78.0193,78.0103,78.0193,91633.0
2020-07-09 09:35:00,86.55,86.55,86.54,86.55,23954.0,78.0193,78.0193,78.0103,78.0193,23954.0
2020-07-09 09:40:00,86.55,86.55,86.54,86.55,12720.0,78.0193,78.0193,78.0103,78.0193,12720.0
2020-07-09 09:45:00,86.55,86.55,86.54,86.55,28205.0,78.0193,78.0193,78.0103,78.0193,28205.0
2020-07-09 09:50:00,86.55,86.55,86.54,86.55,32183.0,78.0193,78.0193,78.0103,78.0193,32183.0
2020-07-09 09:55:00,86.55,86.55,86.54,86.55,12304.0,78.0193,78.0193,78.0103,78.0193,12304.0
2020-07-09 10:00:00,86.54,86.55,86.54,86.55,14774.0,78.0103,78.0193,78.0103,78.0193,14774.0
2020-07-09 10:05:00,86.54,86.55,86.54,86.54,10680.0,78.0103,78.0193,78.0103,78.0103,10680.0
2020-07-09 10:10:00,86.54,86.55,86.54,86.55,24590.0,78.0103,78.0193,78.0103,78.0193,24590.0
2020-07-09 10:15:00,86.55,86.56,86.54,86.56,31132.0,78.0193,78.0283,78.0103,78.0283,31132.0
2020-07-09 10:20:00,86.55,86.56,86.55,86.56,27770.0,78.0193,78.0283,78.0193,78.0283,27770.0
2020-07-09 10:25:00,86.55,86.56,86.55,86.56,158204.0,78.0193,78.0283,78.0193,78.0283,158204.0
2020-07-09 10:30:00,86.56,86.56,86.55,86.56,16859.0,78.0283,78.0283,78.0193,78.0283,16859.0
2020-07-09 10:35:00,86.56,86.56,86.55,86.55,16206.0,78.0283,78.0283,78.0193,78.0193,16206.0
2020-07-09 10:40:00,86.55,86.56,86.55,86.56,12540.0,78.0193,78.0283,78.0193,78.0283,12540.0
2020-07-09 10:45:00,86.56,86.56,86.55,86.56,4416.0,78.0283,78.0283,78.0193,78.0283,4416.0
2020-07-09 10:50:00,86.56,86.56,86.55,86.56,8807.0,78.0283,78.0283,78.0193,78.0283,8807.0
2020-07-09 10:55:00,86.56,86.56,86.55,86.56,34591.0,78.0283,78.0283,78.0193,78.0283,34591.0
2020-07-09 11:00:00,86.56,86.56,86.55,86.56,8297.0,78.0283,78.0283,78.0193,78.0283,8297.0
2020-07-09 11:05:00,86.55,86.56,86.55,86.56,15954.0,78.0193,78.0283,78.0193,78.0283,15954.0
2020-07-09 11:10:00,86.56,86.56,86.55,86.56,95962.0,78.0283,78.0283,78.0193,78.0283,95962.0
2020-07-09 11:15:00,86.56,86.56,86.55,86.55,7350.0,78.0283,78.0283,78.0193,78.0193,7350.0
2020-07-09 11:20:00,86.56,86.56,86.55,86.55,6423.0,78.0283,78.0283,78.0193,78.0193,6423.0
2020-07-09 11:25:00,86.56,86.57,86.55,86.57,24076.0,78.0283,78.0373,78.0193,78.0373,24076.0
2020-07-09 11:30:00,86.56,86.57,86.56,86.56,4562.0,78.0283,78.0373,78.0283,78.0283,4562.0
2020-07-09 11:35:00,86.56,86.57,86.56,86.57,8596.0,78.0283,78.0373,78.0283,78.0373,8596.0
2020-07-09 11:40:00,86.56,86.57,86.56,86.56,5045.0,78.0283,78.0373,78.0283,78.0283,5045.0
2020-07-09 11:45:00,86.56,86.57,86.56,86.57,58198.0,78.0283,78.0373,78.0283,78.0373,58198.0
2020-07-09 11:50:00,86.56,86.57,86.56,86.56,6042.0,78.0283,78.0373,78.0283,78.0283,6042.0
2020-07-09 11:55:00,86.57,86.57,86.56,86.57,8336.0,78.0373,78.0373,78.0283,78.0373,8336.0
2020-07-09 12:00:00,86.56,86.57,86.56,86.56,10065.0,78.0283,78.0373,78.0283,78.0283,10065.0
2020-07-09 12:05:00,86.56,86.57,86.56,86.56,5047.0,78.0283,78.0373,78.0283,78.0283,5047.0
2020-07-09 12:10:00,86.57,86.57,86.56,86.57,6348.0,78.0373,78.0373,78.0283,78.0373,6348.0
2020-07-09 12:15:00,86.56,86.57,86.56,86.56,16390.0,78.0283,78.0373,78.0283,78.0283,16390.0
2020-07-09 12:20:00,86.56,86.57,86.56,86.57,2923.0,78.0283,78.0373,78.0283,78.0373,2923.0
2020-07-09 12:25:00,86.56,86.57,86.56,86.57,6730.0,78.0283,78.0373,78.0283,78.0373,6730.0
2020-07-09 12:30:00,86.56,86.57,86.56,86.57,3981.0,78.0283,78.0373,78.0283,78.0373,3981.0
2020-07-09 12:35:00,86.56,86.57,86.56,86.56,12011.0,78.0283,78.0373,78.0283,78.0283,12011.0
2020-07-09 12:40:00,86.56,86.57,86.56,86.56,1000.0,78.0283,78.0373,78.0283,78.0283,1000.0
2020-07-09 12:45:00,86.56,86.57,86.56,86.56,105137.0,78.0283,78.0373,78.0283,78.0283,105137.0
2020-07-09 12:50:00,86.57,86.57,86.56,86.57,4456.0,78.0373,78.0373,78.0283,78.0373,4456.0
2020-07-09 12:55:00,86.56,86.57,86.55,86.56,25238.0,78.0283,78.0373,78.0193,78.0283,25238.0
2020-07-09 13:00:00,86.56,86.57,86.55,86.57,66664.0,78.0283,78.0373,78.0193,78.0373,66664.0
2020-07-09 13:05:00,86.56,86.57,86.56,86.57,75002.0,78.0283,78.0373,78.0283,78.0373,75002.0
2020-07-09 13:10:00,86.57,86.57,86.56,86.57,6083.0,78.0373,78.0373,78.0283,78.0373,6083.0
2020-07-09 13:15:00,86.56,86.57,86.56,86.57,138190.0,78.0283,78.0373,78.0283,78.0373,138190.0
2020-07-09 13:20:00,86.56,86.57,86.56,86.56,3391.0,78.0283,78.0373,78.0283,78.0283,3391.0
2020-07-09 13:25:00,86.56,86.57,86.56,86.56,12249.0,78.0283,78.0373,78.0283,78.0283,12249.0
2020-07-09 13:30:00,86.56,86.57,86.56,86.56,11580.0,78.0283,78.0373,78.0283,78.0283,11580.0
2020-07-09 13:35:00,86.56,86.57,86.56,86.56,18545.0,78.0283,78.0373,78.0283,78.0283,18545.0
2020-07-09 13:40:00,86.56,86.57,86.56,86.57,21612.0,78.0283,78.0373,78.0283,78.0373,21612.0
2020-07-09 13:45:00,86.57,86.57,86.56,86.57,8862.0,78.0373,78.0373,78.0283,78.0373,8862.0
2020-07-09 13:50:00,86.56,86.57,86.56,86.56,29417.0,78.0283,78.0373,78.0283,78.0283,29417.0
2020-07-09 13:55:00,86.56,86.57,86.56,86.57,29513.0,78.0283,78.0373,78.0283,78.0373,29513.0
2020-07-09 14:00:00,86.56,86.57,86.56,86.56,10946.0,78.0283,78.0373,78.0283,78.0283,10946.0
2020-07-09 14:05:00,86.56,86.57,86.56,86.56,5896.0,78.0283,78.0373,78.0283,78.0283,5896.0
2020-07-09 14:10:00,86.56,86.57,86.56,86.56,13584.0,78.0283,78.0373,78.0283,78.0283,13584.0
2020-07-09 14:15:00,86.56,86.57,86.56,86.56,6746.0,78.0283,78.0373,78.0283,78.0283,6746.0
2020-07-09 14:20:00,86.57,86.57,86.56,86.56,13353.0,78.0373,78.0373,78.0283,78.0283,13353.0
2020-07-09 14:25:00,86.56,86.57,86.56,86.56,28686.0,78.0283,78.0373,78.0283,78.0283,28686.0
2020-07-09 14:30:00,86.56,86.57,86.56,86.56,111718.0,78.0283,78.0373,78.0283,78.0283,111718.0
2020-07-09 14:35:00,86.57,86.57,86.56,86.56,19251.0,78.0373,78.0373,78.0283,78.0283,19251.0
2020-07-09 14:40:00,86.56,86.57,86.55,86.56,13453.0,78.0283,78.0373,78.0193,78.0283,13453.0
2020-07-09 14:45:00,86.56,86.56,86.55,86.56,9826.0,78.0283,78.0283,78.0193,78.0283,9826.0
2020-07-09 14:50:00,86.56,86.56,86.55,86.56,20772.0,78.0283,78.0283,78.0193,78.0283,20772.0
2020-07-09 14:55:00,86.56,86.56,86.55,86.56,9491.0,78.0283,78.0283,78.0193,78.0283,9491.0
2020-07-09 15:00:00,86.56,86.56,86.55,86.56,23397.0,78.0283,78.0283,78.0193,78.0283,23397.0
2020-07-09 15:05:00,86.55,86.56,86.55,86.56,25568.0,78.0193,78.0283,78.0193,78.0283,25568.0
2020-07-09 15:10:00,86.56,86.56,86.55,86.55,50750.0,78.0283,78.0283,78.0193,78.0193,50750.0
2020-07-09 15:15:00,86.56,86.56,86.55,86.56,11861.0,78.0283,78.0283,78.0193,78.0283,11861.0
2020-07-09 15:20:00,86.55,86.56,86.55,86.56,17356.0,78.0193,78.0283,78.0193,78.0283,17356.0
2020-07-09 15:25:00,86.55,86.56,86.55,86.56,12549.0,78.0193,78.0283,78.0193,78.0283,12549.0
2020-07-09 15:30:00,86.56,86.56,86.55,86.55,5043.0,78.0283,78.0283,78.0193,78.0193,5043.0
2020-07-09 15:35:00,86.56,86.56,86.55,86.56,82184.0,78.0283,78.0283,78.0193,78.0283,82184.0
2020-07-09 15:40:00,86.56,86.56,86.55,86.55,59273.0,78.0283,78.0283,78.0193,78.0193,59273.0
2020-07-09 15:45:00,86.56,86.56,86.55,86.55,17805.0,78.0283,78.0283,78.0193,78.0193,17805.0
2020-07-09 15:50:00,86.56,86.56,86.55,86.56,57098.0,78.0283,78.0283,78.0193,78.0283,57098.0
2020-07-09 15:55:00,86.56,86.56,86.55,86.56,113234.0,78.0283,78.0283,78.0193,78.0283,113234.0
2020-07-10 09:30:00,86.58,86.58,86.57,86.58,20497.0,78.0464,78.0464,78.0373,78.0464,20497.0
2020-07-10 09:35:00,86.58,86.58,86.57,86.58,7842.0,78.0464,78.0464,78.0373,78.0464,7842.0
2020-07-10 09:40:00,86.57,86.58,86.57,86.57,10711.0,78.0373,78.0464,78.0373,78.0373,10711.0
2020-07-10 09:45:00,86.57,86.58,86.57,86.58,39430.0,78.0373,78.0464,78.0373,78.0464,39430.0
2020-07-10 09:50:00,86.57,86.58,86.57,86.58,4535.0,78.0373,78.0464,78.0373,78.0464,4535.0
2020-07-10 09:55:00,86.58,86.58,86.57,86.58,12332.0,78.0464,78.0464,78.0373,78.0464,12332.0
2020-07-10 10:00:00,86.57,86.58,86.57,86.58,390791.0,78.0373,78.0464,78.0373,78.0464,390791.0
2020-07-10 10:05:00,86.58,86.58,86.57,86.58,8286.0,78.0464,78.0464,78.0373,78.0464,8286.0
2020-07-10 10:10:00,86.57,86.58,86.57,86.58,173143.0,78.0373,78.0464,78.0373,78.0464,173143.0
2020-07-10 10:15:00,86.58,86.58,86.57,86.57,31771.0,78.0464,78.0464,78.0373,78.0373,31771.0
2020-07-10 10:20:00,86.57,86.58,86.57,86.58,18858.0,78.0373,78.0464,78.0373,78.0464,18858.0
2020-07-10 10:25:00,86.57,86.58,86.57,86.57,12733.0,78.0373,78.0464,78.0373,78.0373,12733.0
2020-07-10 10:30:00,86.58,86.58,86.57,86.57,10377.0,78.0464,78.0464,78.0373,78.0373,10377.0
2020-07-10 10:35:00,86.57,86.58,86.57,86.58,1620.0,78.0373,78.0464,78.0373,78.0464,1620.0
2020-07-10 10:40:00,86.57,86.58,86.56,86.56,19134.0,78.0373,78.0464,78.0283,78.0283,19134.0
2020-07-10 10:45:00,86.56,86.57,86.56,86.56,42073.0,78.0283,78.0373,78.0283,78.0283,42073.0
2020-07-10 10:50:00,86.57,86.57,86.56,86.56,18464.0,78.0373,78.0373,78.0283,78.0283,18464.0
2020-07-10 10:55:00,86.56,86.57,86.56,86.56,39278.0,78.0283,78.0373,78.0283,78.0283,39278.0
2020-07-10 11:00:00,86.57,86.57,86.56,86.57,21391.0,78.0373,78.0373,78.0283,78.0373,21391.0
2020-07-10 11:05:00,86.57,86.57,86.56,86.57,24307.0,78.0373,78.0373,78.0283,78.0373,24307.0
2020-07-10 11:10:00,86.57,86.57,86.56,86.56,6396.0,78.0373,78.0373,78.0283,78.0283,6396.0
2020-07-10 11:15:00,86.57,86.57,86.56,86.56,17641.0,78.0373,78.0373,78.0283,78.0283,17641.0
2020-07-10 11:20:00,86.57,86.57,86.56,86.57,29149.0,78.0373,78.0373,78.0283,78.0373,29149.0
2020-07-10 11:25:00,86.56,86.57,86.56,86.57,13292.0,78.0283,78.0373,78.0283,78.0373,13292.0
2020-07-10 11:30:00,86.57,86.57,86.56,86.56,16133.0,78.0373,78.0373,78.0283,78.0283,16133.0
2020-07-10 11:35:00,86.57,86.57,86.56,86.57,18144.0,78.0373,78.0373,78.0283,78.0373,18144.0
2020-07-10 11:40:00,86.57,86.57,86.56,86.56,24472.0,78.0373,78.0373,78.0283,78.0283,24472.0
2020-07-10 11:45:00,86.57,86.57,86.56,86.56,9031.0,78.0373,78.0373,78.0283,78.0283,9031.0
2020-07-10 11:50:00,86.57,86.57,86.56,86.56,20531.0,78.0373,78.0373,78.0283,78.0283,20531.0
2020-07-10 11:55:00,86.56,86.57,86.56,86.56,122146.0,78.0283,78.0373,78.0283,78.0283,122146.0
2020-07-10 12:00:00,86.56,86.57,86.56,86.56,9788.0,78.0283,78.0373,78.0283,78.0283,9788.0
2020-07-10 12:05:00,86.57,86.57,86.56,86.56,9507.0,78.0373,78.0373,78.0283,78.0283,9507.0
2020-07-10 12:10:00,86.56,86.57,86.56,86.56,5362.0,78.0283,78.0373,78.0283,78.0283,5362.0
2020-07-10 12:15:00,86.56,86.57,86.56,86.56,7571.0,78.0283,78.0373,78.0283,78.0283,7571.0
2020-07-10 12:20:00,86.56,86.57,86.56,86.56,4844.0,78.0283,78.0373,78.0283,78.0283,4844.0
2020-07-10 12:25:00,86.56,86.57,86.56,86.57,5875.0,78.0283,78.0373,78.0283,78.0373,5875.0
2020-07-10 12:30:00,86.56,86.57,86.56,86.56,6707.0,78.0283,78.0373,78.0283,78.0283,6707.0
2020-07-10 12:35:00,86.56,86.57,86.56,86.56,41977.0,78.0283,78.0373,78.0283,78.0283,41977.0
2020-07-10 12:40:00,86.56,86.57,86.56,86.56,13833.0,78.0283,78.0373,78.0283,78.0283,13833.0
2020-07-10 12:45:00,86.56,86.57,86.56,86.56,5865.0,78.0283,78.0373,78.0283,78.0283,5865.0
2020-07-10 12:50:00,86.56,86.57,86.56,86.56,9847.0,78.0283,78.0373,78.0283,78.0283,9847.0
2020-07-10 12:55:00,86.56,86.57,86.56,86.56,14649.0,78.0283,78.0373,78.0283,78.0283,14649.0
2020-07-10 13:00:00,86.57,86.57,86.56,86.56,3314.0,78.0373,78.0373,78.0283,78.0283,3314.0
2020-07-10 13:05:00,86.57,86.57,86.56,86.56,19513.0,78.0373,78.0373,78.0283,78.0283,19513.0
2020-07-10 13:10:00,86.56,86.57,86.56,86.56,15341.0,78.0283,78.0373,78.0283,78.0283,15341.0
2020-07-10 13:15:00,86.56,86.57,86.56,86.56,5654.0,78.0283,78.0373,78.0283,78.0283,5654.0
2020-07-10 13:20:00,86.56,86.57,86.56,86.56,34555.0,78.0283,78.0373,78.0283,78.0283,34555.0
2020-07-10 13:25:00,86.57,86.57,86.56,86.56,16008.0,78.0373,78.0373,78.0283,78.0283,16008.0
2020-07-10 13:30:00,86.56,86.57,86.56,86.56,7198.0,78.0283,78.0373,78.0283,78.0283,7198.0
2020-07-10 13:35:00,86.56,86.57,86.56,86.56,16002.0,78.0283,78.0373,78.0283,78.0283,16002.0
2020-07-10 13:40:00,86.56,86.57,86.56,86.56,52342.0,78.0283,78.0373,78.0283,78.0283,52342.0
2020-07-10 13:45:00,86.56,86.57,86.56,86.57,20814.0,78.0283,78.0373,78.0283,78.0373,20814.0
2020-07-10 13:50:00,86.56,86.57,86.56,86.56,20260.0,78.0283,78.0373,78.0283,78.0283,20260.0
2020-07-10 13:55:00,86.56,86.57,86.56,86.56,47236.0,78.0283,78.0373,78.0283,78.0283,47236.0
2020-07-10 14:00:00,86.56,86.57,86.56,86.56,19905.0,78.0283,78.0373,78.0283,78.0283,19905.0
2020-07-10 14:05:00,86.56,86.57,86.56,86.56,12855.0,78.0283,78.0373,78.0283,78.0283,12855.0
2020-07-10 14:10:00,86.56,86.57,86.56,86.56,10361.0,78.0283,78.0373,78.0283,78.0283,10361.0
2020-07-10 14:15:00,86.56,86.57,86.55,86.56,64810.0,78.0283,78.0373,78.0193,78.0283,64810.0
2020-07-10 14:20:00,86.55,86.56,86.55,86.56,21260.0,78.0193,78.0283,78.0193,78.0283,21260.0
2020-07-10 14:25:00,86.55,86.56,86.55,86.55,16154.0,78.0193,78.0283,78.0193,78.0193,16154.0
2020-07-10 14:30:00,86.56,86.56,86.55,86.56,11075.0,78.0283,78.0283,78.0193,78.0283,11075.0
2020-07-10 14:35:00,86.55,86.56,86.55,86.56,17411.0,78.0193,78.0283,78.0193,78.0283,17411.0
2020-07-10 14:40:00,86.55,86.56,86.55,86.56,5024.0,78.0193,78.0283,78.0193,78.0283,5024.0
2020-07-10 14:45:00,86.55,86.56,86.55,86.56,15640.0,78.0193,78.0283,78.0193,78.0283,15640.0
2020-07-10 14:50:00,86.55,86.56,86.55,86.56,26170.0,78.0193,78.0283,78.0193,78.0283,26170.0
2020-07-10 14:55:00,86.55,86.56,86.55,86.55,11198.0,78.0193,78.0283,78.0193,78.0193,11198.0
2020-07-10 15:00:00,86.55,86.56,86.55,86.55,28158.0,78.0193,78.0283,78.0193,78.0193,28158.0
2020-07-10 15:05:00,86.55,86.56,86.55,86.56,60981.0,78.0193,78.0283,78.0193,78.0283,60981.0
2020-07-10 15:10:00,86.55,86.56,86.55,86.55,17776.0,78.0193,78.0283,78.0193,78.0193,17776.0
2020-07-10 15:15:00,86.55,86.56,86.55,86.56,46743.0,78.0193,78.0283,78.0193,78.0283,46743.0
2020-07-10 15:20:00,86.56,86.56,86.55,86.55,17695.0,78.0283,78.0283,78.0193,78.0193,17695.0
2020-07-10 15:25:00,86.55,86.56,86.55,86.55,18798.0,78.0193,78.0283,78.0193,78.0193,18798.0
2020-07-10 15:30:00,86.55,86.56,86.54,86.54,28830.0,78.0193,78.0283,78.0103,78.0103,28830.0
2020-07-10 15:35:00,86.55,86.55,86.54,86.55,20043.0,78.0193,78.0193,78.0103,78.0193,20043.0
2020-07-10 15:40:00,86.55,86.55,86.54,86.55,40644.0,78.0193,78.0193,78.0103,78.0193,40644.0
2020-07-10 15:45:00,86.55,86.55,86.54,86.55,148134.0,78.0193,78.0193,78.0103,78.0193,148134.0
2020-07-10 15:50:00,86.56,86.56,86.54,86.55,20105.0,78.0283,78.0283,78.0103,78.0193,20105.0
2020-07-10 15:55:00,86.55,86.55,86.54,86.55,37346.0,78.0193,78.0193,78.0103,78.0193,37346.0
2020-07-13 09:30:00,86.54,86.55,86.54,86.55,70502.0,78.0103,78.0193,78.0103,78.0193,70502.0
2020-07-13 09:35:00,86.54,86.55,86.54,86.54,10462.0,78.0103,78.0193,78.0103,78.0103,10462.0
2020-07-13 09:40:00,86.55,86.55,86.54,86.54,16280.0,78.0193,78.0193,78.0103,78.0103,16280.0
2020-07-13 09:45:00,86.54,86.55,86.54,86.55,8992.0,78.0103,78.0193,78.0103,78.0193,8992.0
2020-07-13 09:50:00,86.54,86.55,86.54,86.54,12162.0,78.0103,78.0193,78.0103,78.0103,12162.0
2020-07-13 09:55:00,86.55,86.55,86.54,86.54,40725.0,78.0193,78.0193,78.0103,78.0103,40725.0
2020-07-13 10:00:00,86.54,86.55,86.54,86.54,5416.0,78.0103,78.0193,78.0103,78.0103,5416.0
2020-07-13 10:05:00,86.55,86.55,86.54,86.55,7264.0,78.0193,78.0193,78.0103,78.0193,7264.0
2020-07-13 10:10:00,86.55,86.55,86.54,86.54,19094.0,78.0193,78.0193,78.0103,78.0103,19094.0
2020-07-13 10:15:00,86.55,86.55,86.54,86.55,6031.0,78.0193,78.0193,78.0103,78.0193,6031.0
2020-07-13 10:20:00,86.55,86.55,86.54,86.54,20020.0,78.0193,78.0193,78.0103,78.0103,20020.0
2020-07-13 10:25:00,86.55,86.55,86.54,86.54,4467.0,78.0193,78.0193,78.0103,78.0103,4467.0
2020-07-13 10:30:00,86.54,86.55,86.54,86.54,6058.0,78.0103,78.0193,78.0103,78.0103,6058.0
2020-07-13 10:35:00,86.54,86.55,86.54,86.54,7732.0,78.0103,78.0193,78.0103,78.0103,7732.0
2020-07-13 10:40:00,86.55,86.55,86.54,86.55,2001.0,78.0193,78.0193,78.0103,78.0193,2001.0
2020-07-13 10:45:00,86.55,86.55,86.54,86.54,20588.0,78.0193,78.0193,78.0103,78.0103,20588.0
2020-07-13 10:50:00,86.55,86.55,86.53,86.53,124612.0,78.0193,78.0193,78.0013,78.0013,124612.0
2020-07-13 10:55:00,86.54,86.54,86.53,86.54,20806.0,78.0103,78.0103,78.0013,78.0103,20806.0
2020-07-13 11:00:00,86.54,86.54,86.53,86.54,35941.0,78.0103,78.0103,78.0013,78.0103,35941.0
2020-07-13 11:05:00,86.54,86.54,86.53,86.53,236933.0,78.0103,78.0103,78.0013,78.0013,236933.0
2020-07-13 11:10:00,86.53,86.54,86.53,86.54,6376.0,78.0013,78.0103,78.0013,78.0103,6376.0
2020-07-13 11:15:00,86.53,86.54,86.53,86.53,24062.0,78.0013,78.0103,78.0013,78.0013,24062.0
2020-07-13 11:20:00,86.54,86.54,86.53,86.53,41364.0,78.0103,78.0103,78.0013,78.0013,41364.0
2020-07-13 11:25:00,86.54,86.54,86.53,86.53,16828.0,78.0103,78.0103,78.0013,78.0013,16828.0
2020-07-13 11:30:00,86.54,86.54,86.53,86.53,13026.0,78.0103,78.0103,78.0013,78.0013,13026.0
2020-07-13 11:35:00,86.54,86.54,86.53,86.53,4190.0,78.0103,78.0103,78.0013,78.0013,4190.0
2020-07-13 11:40:00,86.54,86.54,86.53,86.53,25531.0,78.0103,78.0103,78.0013,78.0013,25531.0
2020-07-13 11:45:00,86.53,86.54,86.53,86.54,10802.0,78.0013,78.0103,78.0013,78.0103,10802.0
2020-07-13 11:50:00,86.54,86.54,86.53,86.54,13057.0,78.0103,78.0103,78.0013,78.0103,13057.0
2020-07-13 11:55:00,86.54,86.54,86.53,86.53,22588.0,78.0103,78.0103,78.0013,78.0013,22588.0
2020-07-13 12:00:00,86.53,86.54,86.53,86.53,20854.0,78.0013,78.0103,78.0013,78.0013,20854.0
2020-07-13 12:05:00,86.54,86.54,86.53,86.54,11060.0,78.0103,78.0103,78.0013,78.0103,11060.0
2020-07-13 12:10:00,86.54,86.54,86.53,86.54,13025.0,78.0103,78.0103,78.0013,78.0103,13025.0
2020-07-13 12:15:00,86.54,86.54,86.53,86.54,20724.0,78.0103,78.0103,78.0013,78.0103,20724.0
2020-07-13 12:20:00,86.54,86.54,86.53,86.54,10284.0,78.0103,78.0103,78.0013,78.0103,10284.0
2020-07-13 12:25:00,86.54,86.54,86.53,86.54,10570.0,78.0103,78.0103,78.0013,78.0103,10570.0
2020-07-13 12:30:00,86.54,86.54,86.53,86.54,17296.0,78.0103,78.0103,78.0013,78.0103,17296.0
2020-07-13 12:35:00,86.54,86.54,86.53,86.53,27680.0,78.0103,78.0103,78.0013,78.0013,27680.0
2020-07-13 12:40:00,86.54,86.54,86.53,86.54,17632.0,78.0103,78.0103,78.0013,78.0103,17632.0
2020-07-13 12:45:00,86.54,86.54,86.53,86.54,13239.0,78.0103,78.0103,78.0013,78.0103,13239.0
2020-07-13 12:50:00,86.54,86.54,86.53,86.53,11733.0,78.0103,78.0103,78.0013,78.0013,11733.0
2020-07-13 12:55:00,86.54,86.54,86.53,86.53,32851.0,78.0103,78.0103,78.0013,78.0013,32851.0
2020-07-13 13:00:00,86.54,86.54,86.53,86.54,11301.0,78.0103,78.0103,78.0013,78.0103,11301.0
2020-07-13 13:05:00,86.54,86.54,86.53,86.54,10883.0,78.0103,78.0103,78.0013,78.0103,10883.0
2020-07-13 13:10:00,86.54,86.54,86.53,86.53,5189.0,78.0103,78.0103,78.0013,78.0013,5189.0
2020-07-13 13:15:00,86.53,86.54,86.53,86.54,9232.0,78.0013,78.0103,78.0013,78.0103,9232.0
2020-07-13 13:20:00,86.54,86.54,86.53,86.54,12887.0,78.0103,78.0103,78.0013,78.0103,12887.0
2020-07-13 13:25:00,86.53,86.54,86.53,86.54,42182.0,78.0013,78.0103,78.0013,78.0103,42182.0
2020-07-13 13:30:00,86.54,86.54,86.53,86.54,18261.0,78.0103,78.0103,78.0013,78.0103,18261.0
2020-07-13 13:35:00,86.54,86.54,86.53,86.54,10583.0,78.0103,78.0103,78.0013,78.0103,10583.0
2020-07-13 13:40:00,86.54,86.54,86.53,86.54,12999.0,78.0103,78.0103,78.0013,78.0103,12999.0
2020-07-13 13:45:00,86.53,86.54,86.53,86.54,9660.0,78.0013,78.0103,78.0013,78.0103,9660.0
2020-07-13 13:50:00,86.54,86.54,86.53,86.54,24837.0,78.0103,78.0103,78.0013,78.0103,24837.0
2020-07-13 13:55:00,86.54,86.54,86.53,86.54,23928.0,78.0103,78.0103,78.0013,78.0103,23928.0
2020-07-13 14:00:00,86.54,86.54,86.53,86.54,6464.0,78.0103,78.0103,78.0013,78.0103,6464.0
2020-07-13 14:05:00,86.54,86.54,86.53,86.54,41563.0,78.0103,78.0103,78.0013,78.0103,41563.0
2020-07-13 14:10:00,86.54,86.54,86.53,86.54,63810.0,78.0103,78.0103,78.0013,78.0103,63810.0
2020-07-13 14:15:00,86.54,86.54,86.53,86.54,5281.0,78.0103,78.0103,78.0013,78.0103,5281.0
2020-07-13 14:20:00,86.54,86.54,86.53,86.54,12882.0,78.0103,78.0103,78.0013,78.0103,12882.0
2020-07-13 14:25:00,86.53,86.54,86.53,86.54,12954.0,78.0013,78.0103,78.0013,78.0103,12954.0
2020-07-13 14:30:00,86.53,86.55,86.53,86.54,48601.0,78.0013,78.0193,78.0013,78.0103,48601.0
2020-07-13 14:35:00,86.55,86.55,86.54,86.55,15753.0,78.0193,78.0193,78.0103,78.0193,15753.0
2020-07-13 14:40:00,86.55,86.55,86.54,86.54,15550.0,78.0193,78.0193,78.0103,78.0103,15550.0
2020-07-13 14:45:00,86.54,86.55,86.54,86.55,11889.0,78.0103,78.0193,78.0103,78.0193,11889.0
2020-07-13 14:50:00,86.55,86.55,86.54,86.55,13388.0,78.0193,78.0193,78.0103,78.0193,13388.0
2020-07-13 14:55:00,86.54,86.55,86.54,86.54,173791.0,78.0103,78.0193,78.0103,78.0103,173791.0
2020-07-13 15:00:00,86.54,86.55,86.54,86.55,21175.0,78.0103,78.0193,78.0103,78.0193,21175.0
2020-07-13 15:05:00,86.54,86.55,86.54,86.55,11096.0,78.0103,78.0193,78.0103,78.0193,11096.0
2020-07-13 15:10:00,86.54,86.55,86.54,86.55,42073.0,78.0103,78.0193,78.0103,78.0193,42073.0
2020-07-13 15:15:00,86.55,86.55,86.54,86.54,20999.0,78.0193,78.0193,78.0103,78.0103,20999.0
2020-07-13 15:20:00,86.55,86.55,86.54,86.54,19101.0,78.0193,78.0193,78.0103,78.0103,19101.0
2020-07-13 15:25:00,86.54,86.55,86.54,86.55,20613.0,78.0103,78.0193,78.0103,78.0193,20613.0
2020-07-13 15:30:00,86.55,86.55,86.54,86.55,12153.0,78.0193,78.0193,78.0103,78.0193,12153.0
2020-07-13 15:35:00,86.55,86.55,86.54,86.55,141655.0,78.0193,78.0193,78.0103,78.0193,141655.0
2020-07-13 15:40:00,86.55,86.55,86.54,86.54,20110.0,78.0193,78.0193,78.0103,78.0103,20110.0
2020-07-13 15:45:00,86.54,86.55,86.54,86.55,23223.0,78.0103,78.0193,78.0103,78.0193,23223.0
2020-07-13 15:50:00,86.54,86.55,86.54,86.55,21226.0,78.0103,78.0193,78.0103,78.0193,21226.0
2020-07-13 15:55:00,86.54,86.55,86.54,86.55,33426.0,78.0103,78.0193,78.0103,78.0193,33426.0
2020-07-14 09:30:00,86.56,86.57,86.55,86.56,75043.0,78.0283,78.0373,78.0193,78.0283,75043.0
2020-07-14 09:35:00,86.55,86.57,86.55,86.56,8072.0,78.0193,78.0373,78.0193,78.0283,8072.0
2020-07-14 09:40:00,86.55,86.56,86.55,86.55,5475.0,78.0193,78.0283,78.0193,78.0193,5475.0
2020-07-14 09:45:00,86.56,86.57,86.55,86.57,15337.0,78.0283,78.0373,78.0193,78.0373,15337.0
2020-07-14 09:50:00,86.56,86.57,86.56,86.56,1886.0,78.0283,78.0373,78.0283,78.0283,1886.0
2020-07-14 09:55:00,86.56,86.57,86.56,86.56,30962.0,78.0283,78.0373,78.0283,78.0283,30962.0
2020-07-14 10:00:00,86.56,86.57,86.56,86.56,9918.0,78.0283,78.0373,78.0283,78.0283,9918.0
2020-07-14 10:05:00,86.57,86.57,86.56,86.57,22831.0,78.0373,78.0373,78.0283,78.0373,22831.0
2020-07-14 10:10:00,86.56,86.57,86.56,86.57,11675.0,78.0283,78.0373,78.0283,78.0373,11675.0
2020-07-14 10:15:00,86.56,86.57,86.56,86.56,7206.0,78.0283,78.0373,78.0283,78.0283,7206.0
2020-07-14 10:20:00,86.56,86.57,86.56,86.57,9895.0,78.0283,78.0373,78.0283,78.0373,9895.0
2020-07-14 10:25:00,86.56,86.57,86.56,86.56,3636.0,78.0283,78.0373,78.0283,78.0283,3636.0
2020-07-14 10:30:00,86.56,86.57,86.56,86.56,19227.0,78.0283,78.0373,78.0283,78.0283,19227.0
2020-07-14 10:35:00,86.56,86.56,86.55,86.56,13943.0,78.0283,78.0283,78.0193,78.0283,13943.0
2020-07-14 10:40:00,86.56,86.56,86.55,86.56,9943.0,78.0283,78.0283,78.0193,78.0283,9943.0
2020-07-14 10:45:00,86.56,86.56,86.55,86.56,7080.0,78.0283,78.0283,78.0193,78.0283,7080.0
2020-07-14 10:50:00,86.56,86.56,86.55,86.56,40206.0,78.0283,78.0283,78.0193,78.0283,40206.0
2020-07-14 10:55:00,86.56,86.56,86.55,86.56,33154.0,78.0283,78.0283,78.0193,78.0283,33154.0
2020-07-14 11:00:00,86.55,86.56,86.55,86.56,11537.0,78.0193,78.0283,78.0193,78.0283,11537.0
2020-07-14 11:05:00,86.56,86.56,86.55,86.56,26449.0,78.0283,78.0283,78.0193,78.0283,26449.0
2020-07-14 11:10:00,86.56,86.56,86.55,86.56,20552.0,78.0283,78.0283,78.0193,78.0283,20552.0
2020-07-14 11:15:00,86.56,86.56,86.55,86.56,19362.0,78.0283,78.0283,78.0193,78.0283,19362.0
2020-07-14 11:20:00,86.56,86.56,86.55,86.56,45885.0,78.0283,78.0283,78.0193,78.0283,45885.0
2020-07-14 11:25:00,86.56,86.56,86.55,86.55,17535.0,78.0283,78.0283,78.0193,78.0193,17535.0
2020-07-14 11:30:00,86.56,86.56,86.55,86.56,11676.0,78.0283,78.0283,78.0193,78.0283,11676.0
2020-07-14 11:35:00,86.56,86.56,86.55,86.55,14813.0,78.0283,78.0283,78.0193,78.0193,14813.0
2020-07-14 11:40:00,86.56,86.56,86.55,86.56,11537.0,78.0283,78.0283,78.0193,78.0283,11537.0
2020-07-14 11:45:00,86.56,86.56,86.55,86.56,12277.0,78.0283,78.0283,78.0193,78.0283,12277.0
2020-07-14 11:50:00,86.56,86.56,86.55,86.55,54227.0,78.0283,78.0283,78.0193,78.0193,54227.0
2020-07-14 11:55:00,86.56,86.56,86.55,86.56,76491.0,78.0283,78.0283,78.0193,78.0283,76491.0
2020-07-14 12:00:00,86.56,86.56,86.55,86.56,27626.0,78.0283,78.0283,78.0193,78.0283,27626.0
2020-07-14 12:05:00,86.55,86.56,86.55,86.56,35416.0,78.0193,78.0283,78.0193,78.0283,35416.0
2020-07-14 12:10:00,86.55,86.56,86.55,86.56,16092.0,78.0193,78.0283,78.0193,78.0283,16092.0
2020-07-14 12:15:00,86.56,86.56,86.55,86.56,14210.0,78.0283,78.0283,78.0193,78.0283,14210.0
2020-07-14 12:20:00,86.56,86.56,86.55,86.56,6946.0,78.0283,78.0283,78.0193,78.0283,6946.0
2020-07-14 12:25:00,86.56,86.56,86.55,86.56,19529.0,78.0283,78.0283,78.0193,78.0283,19529.0
2020-07-14 12:30:00,86.56,86.56,86.55,86.56,27412.0,78.0283,78.0283,78.0193,78.0283,27412.0
2020-07-14 12:35:00,86.56,86.56,86.55,86.56,7443.0,78.0283,78.0283,78.0193,78.0283,7443.0
2020-07-14 12:40:00,86.56,86.56,86.55,86.55,92669.0,78.0283,78.0283,78.0193,78.0193,92669.0
2020-07-14 12:45:00,86.56,86.56,86.55,86.55,70789.0,78.0283,78.0283,78.0193,78.0193,70789.0
2020-07-14 12:50:00,86.55,86.56,86.55,86.56,5188.0,78.0193,78.0283,78.0193,78.0283,5188.0
2020-07-14 12:55:00,86.56,86.56,86.55,86.56,10515.0,78.0283,78.0283,78.0193,78.0283,10515.0
2020-07-14 13:00:00,86.56,86.56,86.55,86.56,8180.0,78.0283,78.0283,78.0193,78.0283,8180.0
2020-07-14 13:05:00,86.56,86.56,86.55,86.56,6157.0,78.0283,78.0283,78.0193,78.0283,6157.0
2020-07-14 13:10:00,86.56,86.56,86.55,86.56,24650.0,78.0283,78.0283,78.0193,78.0283,24650.0
2020-07-14 13:15:00,86.56,86.56,86.55,86.56,7888.0,78.0283,78.0283,78.0193,78.0283,7888.0
2020-07-14 13:20:00,86.56,86.56,86.55,86.56,7794.0,78.0283,78.0283,78.0193,78.0283,7794.0
2020-07-14 13:25:00,86.56,86.56,86.55,86.56,8801.0,78.0283,78.0283,78.0193,78.0283,8801.0
2020-07-14 13:30:00,86.56,86.56,86.55,86.56,15529.0,78.0283,78.0283,78.0193,78.0283,15529.0
2020-07-14 13:35:00,86.56,86.56,86.55,86.56,10702.0,78.0283,78.0283,78.0193,78.0283,10702.0
2020-07-14 13:40:00,86.56,86.56,86.55,86.55,4111.0,78.0283,78.0283,78.0193,78.0193,4111.0
2020-07-14 13:45:00,86.56,86.56,86.55,86.56,22504.0,78.0283,78.0283,78.0193,78.0283,22504.0
2020-07-14 13:50:00,86.56,86.56,86.55,86.56,10477.0,78.0283,78.0283,78.0193,78.0283,10477.0
2020-07-14 13:55:00,86.56,86.56,86.55,86.55,11558.0,78.0283,78.0283,78.0193,78.0193,11558.0
2020-07-14 14:00:00,86.56,86.56,86.55,86.55,6382.0,78.0283,78.0283,78.0193,78.0193,6382.0
2020-07-14 14:05:00,86.56,86.56,86.55,86.55,13329.0,78.0283,78.0283,78.0193,78.0193,13329.0
2020-07-14 14:10:00,86.56,86.56,86.55,86.56,6345.0,78.0283,78.0283,78.0193,78.0283,6345.0
2020-07-14 14:15:00,86.56,86.56,86.55,86.56,10351.0,78.0283,78.0283,78.0193,78.0283,10351.0
2020-07-14 14:20:00,86.56,86.56,86.55,86.56,5925.0,78.0283,78.0283,78.0193,78.0283,5925.0
2020-07-14 14:25:00,86.56,86.56,86.55,86.56,14002.0,78.0283,78.0283,78.0193,78.0283,14002.0
2020-07-14 14:30:00,86.55,86.56,86.55,86.55,6212.0,78.0193,78.0283,78.0193,78.0193,6212.0
2020-07-14 14:35:00,86.55,86.56,86.55,86.56,20395.0,78.0193,78.0283,78.0193,78.0283,20395.0
2020-07-14 14:40:00,86.55,86.56,86.55,86.56,17507.0,78.0193,78.0283,78.0193,78.0283,17507.0
2020-07-14 14:45:00,86.56,86.56,86.55,86.55,6266.0,78.0283,78.0283,78.0193,78.0193,6266.0
2020-07-14 14:50:00,86.55,86.56,86.55,86.55,3878.0,78.0193,78.0283,78.0193,78.0193,3878.0
2020-07-14 14:55:00,86.55,86.56,86.55,86.56,8891.0,78.0193,78.0283,78.0193,78.0283,8891.0
2020-07-14 15:00:00,86.56,86.56,86.55,86.55,11821.0,78.0283,78.0283,78.0193,78.0193,11821.0
2020-07-14 15:05:00,86.55,86.56,86.55,86.55,17946.0,78.0193,78.0283,78.0193,78.0193,17946.0
2020-07-14 15:10:00,86.56,86.56,86.54,86.55,31206.0,78.0283,78.0283,78.0103,78.0193,31206.0
2020-07-14 15:15:00,86.55,86.55,86.54,86.55,10916.0,78.0193,78.0193,78.0103,78.0193,10916.0
2020-07-14 15:20:00,86.55,86.55,86.54,86.54,8818.0,78.0193,78.0193,78.0103,78.0103,8818.0
2020-07-14 15:25:00,86.55,86.55,86.54,86.55,8133.0,78.0193,78.0193,78.0103,78.0193,8133.0
2020-07-14 15:30:00,86.55,86.55,86.54,86.55,8024.0,78.0193,78.0193,78.0103,78.0193,8024.0
2020-07-14 15:35:00,86.54,86.55,86.54,86.55,89834.0,78.0103,78.0193,78.0103,78.0193,89834.0
2020-07-14 15:40:00,86.55,86.56,86.54,86.55,277526.0,78.0193,78.0283,78.0103,78.0193,277526.0
2020-07-14 15:45:00,86.55,86.56,86.55,86.55,48765.0,78.0193,78.0283,78.0193,78.0193,48765.0
2020-07-14 15:50:00,86.55,86.56,86.55,86.55,29302.0,78.0193,78.0283,78.0193,78.0193,29302.0
2020-07-14 15:55:00,86.56,86.56,86.55,86.56,29530.0,78.0283,78.0283,78.0193,78.0283,29530.0
2020-07-15 09:30:00,86.54,86.55,86.54,86.54,289166.0,78.0103,78.0193,78.0103,78.0103,289166.0
2020-07-15 09:35:00,86.54,86.54,86.53,86.54,54933.0,78.0103,78.0103,78.0013,78.0103,54933.0
2020-07-15 09:40:00,86.53,86.54,86.53,86.54,13158.0,78.0013,78.0103,78.0013,78.0103,13158.0
2020-07-15 09:45:00,86.54,86.54,86.53,86.54,10716.0,78.0103,78.0103,78.0013,78.0103,10716.0
2020-07-15 09:50:00,86.53,86.55,86.53,86.54,44931.0,78.0013,78.0193,78.0013,78.0103,44931.0
2020-07-15 09:55:00,86.55,86.55,86.54,86.54,4845.0,78.0193,78.0193,78.0103,78.0103,4845.0
2020-07-15 10:00:00,86.54,86.55,86.54,86.55,14401.0,78.0103,78.0193,78.0103,78.0193,14401.0
2020-07-15 10:05:00,86.55,86.55,86.54,86.54,3059.0,78.0193,78.0193,78.0103,78.0103,3059.0
2020-07-15 10:10:00,86.55,86.55,86.54,86.55,18869.0,78.0193,78.0193,78.0103,78.0193,18869.0
2020-07-15 10:15:00,86.55,86.55,86.54,86.55,11024.0,78.0193,78.0193,78.0103,78.0193,11024.0
2020-07-15 10:20:00,86.55,86.55,86.54,86.55,12359.0,78.0193,78.0193,78.0103,78.0193,12359.0
2020-07-15 10:25:00,86.55,86.55,86.54,86.55,48109.0,78.0193,78.0193,78.0103,78.0193,48109.0
2020-07-15 10:30:00,86.55,86.55,86.54,86.54,62222.0,78.0193,78.0193,78.0103,78.0103,62222.0
2020-07-15 10:35:00,86.55,86.55,86.54,86.55,46776.0,78.0193,78.0193,78.0103,78.0193,46776.0
2020-07-15 10:40:00,86.54,86.55,86.54,86.55,60800.0,78.0103,78.0193,78.0103,78.0193,60800.0
2020-07-15 10:45:00,86.54,86.55,86.54,86.55,30048.0,78.0103,78.0193,78.0103,78.0193,30048.0
2020-07-15 10:50:00,86.55,86.55,86.54,86.54,51168.0,78.0193,78.0193,78.0103,78.0103,51168.0
2020-07-15 10:55:00,86.55,86.55,86.54,86.55,7062.0,78.0193,78.0193,78.0103,78.0193,7062.0
2020-07-15 11:00:00,86.55,86.55,86.54,86.54,4927.0,78.0193,78.0193,78.0103,78.0103,4927.0
2020-07-15 11:05:00,86.55,86.56,86.54,86.55,92014.0,78.0193,78.0283,78.0103,78.0193,92014.0
2020-07-15 11:10:00,86.56,86.56,86.55,86.56,6279.0,78.0283,78.0283,78.0193,78.0283,6279.0
2020-07-15 11:15:00,86.56,86.56,86.55,86.56,7226.0,78.0283,78.0283,78.0193,78.0283,7226.0
2020-07-15 11:20:00,86.55,86.56,86.55,86.55,23140.0,78.0193,78.0283,78.0193,78.0193,23140.0
2020-07-15 11:25:00,86.55,86.56,86.55,86.56,12850.0,78.0193,78.0283,78.0193,78.0283,12850.0
2020-07-15 11:30:00,86.55,86.56,86.55,86.56,12299.0,78.0193,78.0283,78.0193,78.0283,12299.0
2020-07-15 11:35:00,86.55,86.56,86.55,86.56,22214.0,78.0193,78.0283,78.0193,78.0283,22214.0
2020-07-15 11:40:00,86.56,86.56,86.55,86.55,4357.0,78.0283,78.0283,78.0193,78.0193,4357.0
2020-07-15 11:45:00,86.56,86.56,86.54,86.55,405971.0,78.0283,78.0283,78.0103,78.0193,405971.0
2020-07-15 11:50:00,86.55,86.56,86.54,86.55,40531.0,78.0193,78.0283,78.0103,78.0193,40531.0
2020-07-15 11:55:00,86.56,86.56,86.55,86.55,2425.0,78.0283,78.0283,78.0193,78.0193,2425.0
2020-07-15 12:00:00,86.56,86.56,86.55,86.56,10164.0,78.0283,78.0283,78.0193,78.0283,10164.0
2020-07-15 12:05:00,86.56,86.56,86.55,86.56,5726.0,78.0283,78.0283,78.0193,78.0283,5726.0
2020-07-15 12:10:00,86.55,86.56,86.55,86.55,8787.0,78.0193,78.0283,78.0193,78.0193,8787.0
2020-07-15 12:15:00,86.55,86.56,86.55,86.56,8224.0,78.0193,78.0283,78.0193,78.0283,8224.0
2020-07-15 12:20:00,86.56,86.56,86.55,86.56,30783.0,78.0283,78.0283,78.0193,78.0283,30783.0
2020-07-15 12:25:00,86.56,86.56,86.55,86.55,3950.0,78.0283,78.0283,78.0193,78.0193,3950.0
2020-07-15 12:30:00,86.55,86.56,86.55,86.56,15821.0,78.0193,78.0283,78.0193,78.0283,15821.0
2020-07-15 12:35:00,86.56,86.56,86.55,86.56,28816.0,78.0283,78.0283,78.0193,78.0283,28816.0
2020-07-15 12:40:00,86.55,86.56,86.55,86.56,179110.0,78.0193,78.0283,78.0193,78.0283,179110.0
2020-07-15 12:45:00,86.56,86.56,86.55,86.55,73372.0,78.0283,78.0283,78.0193,78.0193,73372.0
2020-07-15 12:50:00,86.55,86.56,86.55,86.56,4150.0,78.0193,78.0283,78.0193,78.0283,4150.0
2020-07-15 12:55:00,86.55,86.56,86.55,86.55,67225.0,78.0193,78.0283,78.0193,78.0193,67225.0
2020-07-15 13:00:00,86.55,86.56,86.55,86.56,33185.0,78.0193,78.0283,78.0193,78.0283,33185.0
2020-07-15 13:05:00,86.56,86.56,86.55,86.55,64539.0,78.0283,78.0283,78.0193,78.0193,64539.0
2020-07-15 13:10:00,86.56,86.56,86.54,86.55,78251.0,78.0283,78.0283,78.0103,78.0193,78251.0
2020-07-15 13:15:00,86.55,86.55,86.54,86.55,9510.0,78.0193,78.0193,78.0103,78.0193,9510.0
2020-07-15 13:20:00,86.55,86.55,86.54,86.54,102311.0,78.0193,78.0193,78.0103,78.0103,102311.0
2020-07-15 13:25:00,86.55,86.55,86.54,86.55,12011.0,78.0193,78.0193,78.0103,78.0193,12011.0
2020-07-15 13:30:00,86.55,86.55,86.54,86.54,79523.0,78.0193,78.0193,78.0103,78.0103,79523.0
2020-07-15 13:35:00,86.55,86.55,86.54,86.55,9178.0,78.0193,78.0193,78.0103,78.0193,9178.0
2020-07-15 13:40:00,86.55,86.55,86.54,86.54,88254.0,78.0193,78.0193,78.0103,78.0103,88254.0
2020-07-15 13:45:00,86.55,86.55,86.54,86.55,17720.0,78.0193,78.0193,78.0103,78.0193,17720.0
2020-07-15 13:50:00,86.55,86.55,86.54,86.54,103906.0,78.0193,78.0193,78.0103,78.0103,103906.0
2020-07-15 13:55:00,86.55,86.55,86.54,86.54,19002.0,78.0193,78.0193,78.0103,78.0103,19002.0
2020-07-15 14:00:00,86.55,86.55,86.54,86.54,76839.0,78.0193,78.0193,78.0103,78.0103,76839.0
2020-07-15 14:05:00,86.55,86.55,86.54,86.55,33644.0,78.0193,78.0193,78.0103,78.0193,33644.0
2020-07-15 14:10:00,86.54,86.55,86.54,86.55,157839.0,78.0103,78.0193,78.0103,78.0193,157839.0
2020-07-15 14:15:00,86.54,86.55,86.54,86.54,30747.0,78.0103,78.0193,78.0103,78.0103,30747.0
2020-07-15 14:20:00,86.55,86.55,86.54,86.55,89707.0,78.0193,78.0193,78.0103,78.0193,89707.0
2020-07-15 14:25:00,86.55,86.55,86.54,86.55,15935.0,78.0193,78.0193,78.0103,78.0193,15935.0
2020-07-15 14:30:00,86.54,86.55,86.54,86.55,85014.0,78.0103,78.0193,78.0103,78.0193,85014.0
2020-07-15 14:35:00,86.54,86.55,86.54,86.55,22165.0,78.0103,78.0193,78.0103,78.0193,22165.0
2020-07-15 14:40:00,86.55,86.55,86.54,86.55,97420.0,78.0193,78.0193,78.0103,78.0193,97420.0
2020-07-15 14:45:00,86.55,86.55,86.54,86.54,18238.0,78.0193,78.0193,78.0103,78.0103,18238.0
2020-07-15 14:50:00,86.55,86.55,86.54,86.55,94866.0,78.0193,78.0193,78.0103,78.0193,94866.0
2020-07-15 14:55:00,86.55,86.55,86.54,86.54,26229.0,78.0193,78.0193,78.0103,78.0103,26229.0
2020-07-15 15:00:00,86.55,86.55,86.54,86.55,96835.0,78.0193,78.0193,78.0103,78.0193,96835.0
2020-07-15 15:05:00,86.55,86.55,86.54,86.55,40945.0,78.0193,78.0193,78.0103,78.0193,40945.0
2020-07-15 15:10:00,86.55,86.55,86.54,86.55,101388.0,78.0193,78.0193,78.0103,78.0193,101388.0
2020-07-15 15:15:00,86.55,86.55,86.54,86.55,37101.0,78.0193,78.0193,78.0103,78.0193,37101.0
2020-07-15 15:20:00,86.54,86.55,86.54,86.54,132688.0,78.0103,78.0193,78.0103,78.0103,132688.0
2020-07-15 15:25:00,86.54,86.55,86.54,86.54,62888.0,78.0103,78.0193,78.0103,78.0103,62888.0
2020-07-15 15:30:00,86.55,86.55,86.54,86.55,49285.0,78.0193,78.0193,78.0103,78.0193,49285.0
2020-07-15 15:35:00,86.55,86.55,86.54,86.55,89013.0,78.0193,78.0193,78.0103,78.0193,89013.0
2020-07-15 15:40:00,86.55,86.55,86.54,86.55,169915.0,78.0193,78.0193,78.0103,78.0193,169915.0
2020-07-15 15:45:00,86.55,86.55,86.54,86.54,35327.0,78.0193,78.0193,78.0103,78.0103,35327.0
2020-07-15 15:50:00,86.55,86.55,86.54,86.54,44733.0,78.0193,78.0193,78.0103,78.0103,44733.0
2020-07-15 15:55:00,86.55,86.55,86.54,86.55,90116.0,78.0193,78.0193,78.0103,78.0193,90116.0
2020-07-16 09:30:00,86.57,86.57,86.55,86.56,36742.0,78.0373,78.0373,78.0193,78.0283,36742.0
2020-07-16 09:35:00,86.56,86.57,86.56,86.57,23676.0,78.0283,78.0373,78.0283,78.0373,23676.0
2020-07-16 09:40:00,86.56,86.57,86.56,86.56,8197.0,78.0283,78.0373,78.0283,78.0283,8197.0
2020-07-16 09:45:00,86.56,86.57,86.56,86.57,17486.0,78.0283,78.0373,78.0283,78.0373,17486.0
2020-07-16 09:50:00,86.56,86.57,86.56,86.56,13233.0,78.0283,78.0373,78.0283,78.0283,13233.0
2020-07-16 09:55:00,86.56,86.57,86.56,86.57,2941.0,78.0283,78.0373,78.0283,78.0373,2941.0
2020-07-16 10:00:00,86.56,86.57,86.56,86.56,25649.0,78.0283,78.0373,78.0283,78.0283,25649.0
2020-07-16 10:05:00,86.56,86.57,86.56,86.56,21295.0,78.0283,78.0373,78.0283,78.0283,21295.0
2020-07-16 10:10:00,86.56,86.57,86.56,86.56,12660.0,78.0283,78.0373,78.0283,78.0283,12660.0
2020-07-16 10:15:00,86.56,86.57,86.56,86.56,14416.0,78.0283,78.0373,78.0283,78.0283,14416.0
2020-07-16 10:20:00,86.56,86.57,86.56,86.56,8896.0,78.0283,78.0373,78.0283,78.0283,8896.0
2020-07-16 10:25:00,86.56,86.57,86.56,86.57,21972.0,78.0283,78.0373,78.0283,78.0373,21972.0
2020-07-16 10:30:00,86.57,86.57,86.56,86.56,16719.0,78.0373,78.0373,78.0283,78.0283,16719.0
2020-07-16 10:35:00,86.56,86.57,86.56,86.57,11981.0,78.0283,78.0373,78.0283,78.0373,11981.0
2020-07-16 10:40:00,86.57,86.57,86.56,86.56,7635.0,78.0373,78.0373,78.0283,78.0283,7635.0
2020-07-16 10:45:00,86.56,86.57,86.56,86.56,6781.0,78.0283,78.0373,78.0283,78.0283,6781.0
2020-07-16 10:50:00,86.56,86.57,86.56,86.56,41171.0,78.0283,78.0373,78.0283,78.0283,41171.0
2020-07-16 10:55:00,86.56,86.57,86.56,86.56,19125.0,78.0283,78.0373,78.0283,78.0283,19125.0
2020-07-16 11:00:00,86.57,86.57,86.56,86.56,22823.0,78.0373,78.0373,78.0283,78.0283,22823.0
2020-07-16 11:05:00,86.57,86.57,86.56,86.56,17531.0,78.0373,78.0373,78.0283,78.0283,17531.0
2020-07-16 11:10:00,86.57,86.57,86.56,86.57,63789.0,78.0373,78.0373,78.0283,78.0373,63789.0
2020-07-16 11:15:00,86.57,86.58,86.56,86.58,14676.0,78.0373,78.0464,78.0283,78.0464,14676.0
2020-07-16 11:20:00,86.57,86.58,86.56,86.56,7495.0,78.0373,78.0464,78.0283,78.0283,7495.0
2020-07-16 11:25:00,86.57,86.57,86.56,86.57,18273.0,78.0373,78.0373,78.0283,78.0373,18273.0
2020-07-16 11:30:00,86.57,86.57,86.56,86.57,2402.0,78.0373,78.0373,78.0283,78.0373,2402.0
2020-07-16 11:35:00,86.57,86.57,86.56,86.57,27652.0,78.0373,78.0373,78.0283,78.0373,27652.0
2020-07-16 11:40:00,86.57,86.57,86.56,86.57,4581.0,78.0373,78.0373,78.0283,78.0373,4581.0
2020-07-16 11:45:00,86.57,86.57,86.56,86.57,10470.0,78.0373,78.0373,78.0283,78.0373,10470.0
2020-07-16 11:50:00,86.56,86.57,86.56,86.57,77265.0,78.0283,78.0373,78.0283,78.0373,77265.0
2020-07-16 11:55:00,86.57,86.57,86.56,86.56,102434.0,78.0373,78.0373,78.0283,78.0283,102434.0
2020-07-16 12:00:00,86.56,86.57,86.56,86.56,32199.0,78.0283,78.0373,78.0283,78.0283,32199.0
2020-07-16 12:05:00,86.57,86.57,86.56,86.56,4133.0,78.0373,78.0373,78.0283,78.0283,4133.0
2020-07-16 12:10:00,86.56,86.57,86.56,86.56,5430.0,78.0283,78.0373,78.0283,78.0283,5430.0
2020-07-16 12:15:00,86.56,86.57,86.56,86.56,10529.0,78.0283,78.0373,78.0283,78.0283,10529.0
2020-07-16 12:20:00,86.57,86.57,86.56,86.56,5273.0,78.0373,78.0373,78.0283,78.0283,5273.0
2020-07-16 12:25:00,86.57,86.57,86.56,86.57,15716.0,78.0373,78.0373,78.0283,78.0373,15716.0
2020-07-16 12:30:00,86.57,86.57,86.56,86.56,3986.0,78.0373,78.0373,78.0283,78.0283,3986.0
2020-07-16 12:35:00,86.56,86.57,86.56,86.56,7769.0,78.0283,78.0373,78.0283,78.0283,7769.0
2020-07-16 12:40:00,86.57,86.57,86.56,86.57,11897.0,78.0373,78.0373,78.0283,78.0373,11897.0
2020-07-16 12:45:00,86.57,86.57,86.56,86.56,5860.0,78.0373,78.0373,78.0283,78.0283,5860.0
2020-07-16 12:50:00,86.57,86.57,86.56,86.56,7642.0,78.0373,78.0373,78.0283,78.0283,7642.0
2020-07-16 12:55:00,86.57,86.57,86.56,86.56,5008.0,78.0373,78.0373,78.0283,78.0283,5008.0
2020-07-16 13:00:00,86.56,86.57,86.56,86.56,7131.0,78.0283,78.0373,78.0283,78.0283,7131.0
2020-07-16 13:05:00,86.56,86.57,86.56,86.56,7075.0,78.0283,78.0373,78.0283,78.0283,7075.0
2020-07-16 13:10:00,86.56,86.57,86.56,86.56,1453.0,78.0283,78.0373,78.0283,78.0283,1453.0
2020-07-16 13:15:00,86.56,86.57,86.56,86.56,26680.0,78.0283,78.0373,78.0283,78.0283,26680.0
2020-07-16 13:20:00,86.56,86.57,86.56,86.57,9113.0,78.0283,78.0373,78.0283,78.0373,9113.0
2020-07-16 13:25:00,86.56,86.57,86.56,86.56,6059.0,78.0283,78.0373,78.0283,78.0283,6059.0
2020-07-16 13:30:00,86.57,86.57,86.56,86.56,19112.0,78.0373,78.0373,78.0283,78.0283,19112.0
2020-07-16 13:35:00,86.57,86.57,86.56,86.56,15358.0,78.0373,78.0373,78.0283,78.0283,15358.0
2020-07-16 13:40:00,86.57,86.57,86.56,86.57,8690.0,78.0373,78.0373,78.0283,78.0373,8690.0
2020-07-16 13:45:00,86.56,86.57,86.56,86.56,13576.0,78.0283,78.0373,78.0283,78.0283,13576.0
2020-07-16 13:50:00,86.56,86.57,86.56,86.56,20234.0,78.0283,78.0373,78.0283,78.0283,20234.0
2020-07-16 13:55:00,86.56,86.57,86.56,86.56,11739.0,78.0283,78.0373,78.0283,78.0283,11739.0
2020-07-16 14:00:00,86.56,86.57,86.56,86.56,17046.0,78.0283,78.0373,78.0283,78.0283,17046.0
2020-07-16 14:05:00,86.56,86.57,86.56,86.56,7431.0,78.0283,78.0373,78.0283,78.0283,7431.0
2020-07-16 14:10:00,86.56,86.57,86.56,86.56,9533.0,78.0283,78.0373,78.0283,78.0283,9533.0
2020-07-16 14:15:00,86.56,86.57,86.56,86.56,17370.0,78.0283,78.0373,78.0283,78.0283,17370.0
2020-07-16 14:20:00,86.56,86.57,86.56,86.56,4135.0,78.0283,78.0373,78.0283,78.0283,4135.0
2020-07-16 14:25:00,86.57,86.57,86.56,86.56,126527.0,78.0373,78.0373,78.0283,78.0283,126527.0
2020-07-16 14:30:00,86.56,86.57,86.56,86.56,3190.0,78.0283,78.0373,78.0283,78.0283,3190.0
2020-07-16 14:35:00,86.57,86.57,86.56,86.56,9992.0,78.0373,78.0373,78.0283,78.0283,9992.0
2020-07-16 14:40:00,86.56,86.57,86.56,86.56,23117.0,78.0283,78.0373,78.0283,78.0283,23117.0
2020-07-16 14:45:00,86.56,86.57,86.56,86.56,13091.0,78.0283,78.0373,78.0283,78.0283,13091.0
2020-07-16 14:50:00,86.56,86.57,86.56,86.56,22311.0,78.0283,78.0373,78.0283,78.0283,22311.0
2020-07-16 14:55:00,86.56,86.57,86.56,86.56,40537.0,78.0283,78.0373,78.0283,78.0283,40537.0
2020-07-16 15:00:00,86.57,86.57,86.56,86.56,7773.0,78.0373,78.0373,78.0283,78.0283,7773.0
2020-07-16 15:05:00,86.56,86.57,86.56,86.56,6134.0,78.0283,78.0373,78.0283,78.0283,6134.0
2020-07-16 15:10:00,86.56,86.57,86.56,86.57,22458.0,78.0283,78.0373,78.0283,78.0373,22458.0
2020-07-16 15:15:00,86.56,86.57,86.56,86.57,10141.0,78.0283,78.0373,78.0283,78.0373,10141.0
2020-07-16 15:20:00,86.56,86.57,86.56,86.56,12408.0,78.0283,78.0373,78.0283,78.0283,12408.0
2020-07-16 15:25:00,86.57,86.57,86.56,86.56,22685.0,78.0373,78.0373,78.0283,78.0283,22685.0
2020-07-16 15:30:00,86.56,86.57,86.56,86.57,26088.0,78.0283,78.0373,78.0283,78.0373,26088.0
2020-07-16 15:35:00,86.56,86.57,86.56,86.56,23379.0,78.0283,78.0373,78.0283,78.0283,23379.0
2020-07-16 15:40:00,86.56,86.57,86.56,86.57,10707.0,78.0283,78.0373,78.0283,78.0373,10707.0
2020-07-16 15:45:00,86.56,86.57,86.56,86.56,14614.0,78.0283,78.0373,78.0283,78.0283,14614.0
2020-07-16 15:50:00,86.56,86.57,86.56,86.57,24914.0,78.0283,78.0373,78.0283,78.0373,24914.0
2020-07-16 15:55:00,86.56,86.57,86.56,86.57,55443.0,78.0283,78.0373,78.0283,78.0373,55443.0
2020-07-17 09:30:00,86.57,86.57,86.56,86.56,47112.0,78.0373,78.0373,78.0283,78.0283,47112.0
2020-07-17 09:35:00,86.57,86.57,86.56,86.57,34287.0,78.0373,78.0373,78.0283,78.0373,34287.0
2020-07-17 09:40:00,86.56,86.57,86.56,86.57,9236.0,78.0283,78.0373,78.0283,78.0373,9236.0
2020-07-17 09:45:00,86.56,86.57,86.56,86.57,16676.0,78.0283,78.0373,78.0283,78.0373,16676.0
2020-07-17 09:50:00,86.56,86.57,86.56,86.56,4347.0,78.0283,78.0373,78.0283,78.0283,4347.0
2020-07-17 09:55:00,86.56,86.57,86.56,86.56,14649.0,78.0283,78.0373,78.0283,78.0283,14649.0
2020-07-17 10:00:00,86.56,86.57,86.56,86.56,11692.0,78.0283,78.0373,78.0283,78.0283,11692.0
2020-07-17 10:05:00,86.56,86.57,86.56,86.56,7088.0,78.0283,78.0373,78.0283,78.0283,7088.0
2020-07-17 10:10:00,86.56,86.57,86.55,86.56,76019.0,78.0283,78.0373,78.0193,78.0283,76019.0
2020-07-17 10:15:00,86.56,86.56,86.55,86.56,17961.0,78.0283,78.0283,78.0193,78.0283,17961.0
2020-07-17 10:20:00,86.56,86.56,86.55,86.56,10323.0,78.0283,78.0283,78.0193,78.0283,10323.0
2020-07-17 10:25:00,86.56,86.56,86.55,86.56,13531.0,78.0283,78.0283,78.0193,78.0283,13531.0
2020-07-17 10:30:00,86.56,86.56,86.55,86.56,11156.0,78.0283,78.0283,78.0193,78.0283,11156.0
2020-07-17 10:35:00,86.56,86.56,86.55,86.56,5193.0,78.0283,78.0283,78.0193,78.0283,5193.0
2020-07-17 10:40:00,86.56,86.57,86.56,86.57,127331.0,78.0283,78.0373,78.0283,78.0373,127331.0
2020-07-17 10:45:00,86.56,86.57,86.56,86.56,87784.0,78.0283,78.0373,78.0283,78.0283,87784.0
2020-07-17 10:50:00,86.56,86.57,86.56,86.57,18765.0,78.0283,78.0373,78.0283,78.0373,18765.0
2020-07-17 10:55:00,86.56,86.57,86.56,86.57,10174.0,78.0283,78.0373,78.0283,78.0373,10174.0
2020-07-17 11:00:00,86.57,86.57,86.56,86.56,10307.0,78.0373,78.0373,78.0283,78.0283,10307.0
2020-07-17 11:05:00,86.56,86.58,86.56,86.58,45234.0,78.0283,78.0464,78.0283,78.0464,45234.0
2020-07-17 11:10:00,86.57,86.58,86.57,86.57,8337.0,78.0373,78.0464,78.0373,78.0373,8337.0
2020-07-17 11:15:00,86.57,86.58,86.57,86.58,20482.0,78.0373,78.0464,78.0373,78.0464,20482.0
2020-07-17 11:20:00,86.57,86.58,86.57,86.57,9937.0,78.0373,78.0464,78.0373,78.0373,9937.0
2020-07-17 11:25:00,86.57,86.58,86.57,86.57,8015.0,78.0373,78.0464,78.0373,78.0373,8015.0
2020-07-17 11:30:00,86.57,86.57,86.56,86.56,23657.0,78.0373,78.0373,78.0283,78.0283,23657.0
2020-07-17 11:35:00,86.56,86.57,86.56,86.56,15718.0,78.0283,78.0373,78.0283,78.0283,15718.0
2020-07-17 11:40:00,86.57,86.57,86.56,86.56,11335.0,78.0373,78.0373,78.0283,78.0283,11335.0
2020-07-17 11:45:00,86.57,86.57,86.56,86.57,4874.0,78.0373,78.0373,78.0283,78.0373,4874.0
2020-07-17 11:50:00,86.57,86.57,86.56,86.57,5331.0,78.0373,78.0373,78.0283,78.0373,5331.0
2020-07-17 11:55:00,86.57,86.57,86.56,86.56,6715.0,78.0373,78.0373,78.0283,78.0283,6715.0
2020-07-17 12:00:00,86.56,86.57,86.56,86.56,47101.0,78.0283,78.0373,78.0283,78.0283,47101.0
2020-07-17 12:05:00,86.56,86.57,86.56,86.57,52287.0,78.0283,78.0373,78.0283,78.0373,52287.0
2020-07-17 12:10:00,86.57,86.57,86.56,86.56,6956.0,78.0373,78.0373,78.0283,78.0283,6956.0
2020-07-17 12:15:00,86.57,86.57,86.56,86.57,5260.0,78.0373,78.0373,78.0283,78.0373,5260.0
2020-07-17 12:20:00,86.56,86.57,86.56,86.56,10125.0,78.0283,78.0373,78.0283,78.0283,10125.0
2020-07-17 12:25:00,86.56,86.57,86.56,86.56,9883.0,78.0283,78.0373,78.0283,78.0283,9883.0
2020-07-17 12:30:00,86.57,86.57,86.56,86.56,7415.0,78.0373,78.0373,78.0283,78.0283,7415.0
2020-07-17 12:35:00,86.56,86.57,86.56,86.56,5361.0,78.0283,78.0373,78.0283,78.0283,5361.0
2020-07-17 12:40:00,86.56,86.57,86.56,86.56,13659.0,78.0283,78.0373,78.0283,78.0283,13659.0
2020-07-17 12:45:00,86.56,86.57,86.56,86.56,3993.0,78.0283,78.0373,78.0283,78.0283,3993.0
2020-07-17 12:50:00,86.56,86.57,86.56,86.57,23846.0,78.0283,78.0373,78.0283,78.0373,23846.0
2020-07-17 12:55:00,86.56,86.57,86.56,86.56,19797.0,78.0283,78.0373,78.0283,78.0283,19797.0
2020-07-17 13:00:00,86.56,86.57,86.56,86.56,3972.0,78.0283,78.0373,78.0283,78.0283,3972.0
2020-07-17 13:05:00,86.56,86.57,86.56,86.57,7224.0,78.0283,78.0373,78.0283,78.0373,7224.0
2020-07-17 13:10:00,86.56,86.57,86.56,86.56,4863.0,78.0283,78.0373,78.0283,78.0283,4863.0
2020-07-17 13:15:00,86.56,86.57,86.56,86.56,14291.0,78.0283,78.0373,78.0283,78.0283,14291.0
2020-07-17 13:20:00,86.56,86.57,86.56,86.56,5200.0,78.0283,78.0373,78.0283,78.0283,5200.0
2020-07-17 13:25:00,86.57,86.57,86.56,86.56,6308.0,78.0373,78.0373,78.0283,78.0283,6308.0
2020-07-17 13:30:00,86.56,86.57,86.56,86.56,13274.0,78.0283,78.0373,78.0283,78.0283,13274.0
2020-07-17 13:35:00,86.56,86.57,86.56,86.56,17180.0,78.0283,78.0373,78.0283,78.0283,17180.0
2020-07-17 13:40:00,86.56,86.57,86.56,86.56,7880.0,78.0283,78.0373,78.0283,78.0283,7880.0
2020-07-17 13:45:00,86.56,86.57,86.56,86.56,11015.0,78.0283,78.0373,78.0283,78.0283,11015.0
2020-07-17 13:50:00,86.56,86.57,86.56,86.56,13544.0,78.0283,78.0373,78.0283,78.0283,13544.0
2020-07-17 13:55:00,86.56,86.57,86.56,86.56,5173.0,78.0283,78.0373,78.0283,78.0283,5173.0
2020-07-17 14:00:00,86.56,86.57,86.56,86.56,13196.0,78.0283,78.0373,78.0283,78.0283,13196.0
2020-07-17 14:05:00,86.56,86.57,86.56,86.57,9794.0,78.0283,78.0373,78.0283,78.0373,9794.0
2020-07-17 14:10:00,86.57,86.57,86.56,86.57,17550.0,78.0373,78.0373,78.0283,78.0373,17550.0
2020-07-17 14:15:00,86.57,86.57,86.56,86.56,10259.0,78.0373,78.0373,78.0283,78.0283,10259.0
2020-07-17 14:20:00,86.56,86.57,86.56,86.56,8891.0,78.0283,78.0373,78.0283,78.0283,8891.0
2020-07-17 14:25:00,86.56,86.57,86.56,86.56,9845.0,78.0283,78.0373,78.0283,78.0283,9845.0
2020-07-17 14:30:00,86.56,86.57,86.56,86.56,15075.0,78.0283,78.0373,78.0283,78.0283,15075.0
2020-07-17 14:35:00,86.56,86.57,86.56,86.56,8088.0,78.0283,78.0373,78.0283,78.0283,8088.0
2020-07-17 14:40:00,86.56,86.57,86.56,86.56,22782.0,78.0283,78.0373,78.0283,78.0283,22782.0
2020-07-17 14:45:00,86.56,86.57,86.56,86.56,11511.0,78.0283,78.0373,78.0283,78.0283,11511.0
2020-07-17 14:50:00,86.56,86.57,86.56,86.56,12584.0,78.0283,78.0373,78.0283,78.0283,12584.0
2020-07-17 14:55:00,86.56,86.57,86.56,86.57,70255.0,78.0283,78.0373,78.0283,78.0373,70255.0
2020-07-17 15:00:00,86.56,86.57,86.56,86.56,45532.0,78.0283,78.0373,78.0283,78.0283,45532.0
2020-07-17 15:05:00,86.56,86.57,86.56,86.56,7199.0,78.0283,78.0373,78.0283,78.0283,7199.0
2020-07-17 15:10:00,86.56,86.57,86.56,86.56,17624.0,78.0283,78.0373,78.0283,78.0283,17624.0
2020-07-17 15:15:00,86.56,86.57,86.56,86.56,37499.0,78.0283,78.0373,78.0283,78.0283,37499.0
2020-07-17 15:20:00,86.56,86.57,86.56,86.56,19514.0,78.0283,78.0373,78.0283,78.0283,19514.0
2020-07-17 15:25:00,86.56,86.57,86.56,86.56,17673.0,78.0283,78.0373,78.0283,78.0283,17673.0
2020-07-17 15:30:00,86.56,86.57,86.56,86.56,12348.0,78.0283,78.0373,78.0283,78.0283,12348.0
2020-07-17 15:35:00,86.56,86.57,86.56,86.56,135366.0,78.0283,78.0373,78.0283,78.0283,135366.0
2020-07-17 15:40:00,86.56,86.57,86.56,86.56,14716.0,78.0283,78.0373,78.0283,78.0283,14716.0
2020-07-17 15:45:00,86.57,86.57,86.56,86.56,14731.0,78.0373,78.0373,78.0283,78.0283,14731.0
2020-07-17 15:50:00,86.56,86.57,86.56,86.56,89668.0,78.0283,78.0373,78.0283,78.0283,89668.0
2020-07-17 15:55:00,86.56,86.57,86.56,86.56,64754.0,78.0283,78.0373,78.0283,78.0283,64754.0
2020-07-20 09:30:00,86.58,86.58,86.56,86.57,116048.0,78.0464,78.0464,78.0283,78.0373,116048.0
2020-07-20 09:35:00,86.57,86.58,86.56,86.56,24614.0,78.0373,78.0464,78.0283,78.0283,24614.0
2020-07-20 09:40:00,86.57,86.57,86.56,86.57,3627.0,78.0373,78.0373,78.0283,78.0373,3627.0
2020-07-20 09:45:00,86.57,86.57,86.56,86.57,4780.0,78.0373,78.0373,78.0283,78.0373,4780.0
2020-07-20 09:50:00,86.57,86.58,86.56,86.58,61932.0,78.0373,78.0464,78.0283,78.0464,61932.0
2020-07-20 09:55:00,86.58,86.58,86.57,86.58,21282.0,78.0464,78.0464,78.0373,78.0464,21282.0
2020-07-20 10:00:00,86.57,86.57,86.56,86.57,1146428.0,78.0373,78.0373,78.0283,78.0373,1146428.0
2020-07-20 10:05:00,86.57,86.57,86.56,86.56,72282.0,78.0373,78.0373,78.0283,78.0283,72282.0
2020-07-20 10:10:00,86.56,86.57,86.56,86.57,15140.0,78.0283,78.0373,78.0283,78.0373,15140.0
2020-07-20 10:15:00,86.57,86.57,86.56,86.57,5783.0,78.0373,78.0373,78.0283,78.0373,5783.0
2020-07-20 10:20:00,86.57,86.57,86.56,86.57,10353.0,78.0373,78.0373,78.0283,78.0373,10353.0
2020-07-20 10:25:00,86.56,86.57,86.56,86.56,12367.0,78.0283,78.0373,78.0283,78.0283,12367.0
2020-07-20 10:30:00,86.56,86.57,86.56,86.57,2302.0,78.0283,78.0373,78.0283,78.0373,2302.0
2020-07-20 10:35:00,86.56,86.57,86.56,86.57,8133.0,78.0283,78.0373,78.0283,78.0373,8133.0
2020-07-20 10:40:00,86.56,86.57,86.56,86.56,7717.0,78.0283,78.0373,78.0283,78.0283,7717.0
2020-07-20 10:45:00,86.56,86.57,86.56,86.56,7321.0,78.0283,78.0373,78.0283,78.0283,7321.0
2020-07-20 10:50:00,86.57,86.57,86.56,86.56,4423.0,78.0373,78.0373,78.0283,78.0283,4423.0
2020-07-20 10:55:00,86.57,86.57,86.56,86.56,9355.0,78.0373,78.0373,78.0283,78.0283,9355.0
2020-07-20 11:00:00,86.56,86.57,86.56,86.57,7550.0,78.0283,78.0373,78.0283,78.0373,7550.0
2020-07-20 11:05:00,86.56,86.57,86.56,86.56,15052.0,78.0283,78.0373,78.0283,78.0283,15052.0
2020-07-20 11:10:00,86.56,86.57,86.56,86.56,114829.0,78.0283,78.0373,78.0283,78.0283,114829.0
2020-07-20 11:15:00,86.56,86.57,86.56,86.56,18465.0,78.0283,78.0373,78.0283,78.0283,18465.0
2020-07-20 11:20:00,86.56,86.57,86.56,86.56,4850.0,78.0283,78.0373,78.0283,78.0283,4850.0
2020-07-20 11:25:00,86.56,86.57,86.56,86.57,26015.0,78.0283,78.0373,78.0283,78.0373,26015.0
2020-07-20 11:30:00,86.57,86.57,86.56,86.56,21032.0,78.0373,78.0373,78.0283,78.0283,21032.0
2020-07-20 11:35:00,86.56,86.57,86.56,86.56,6585.0,78.0283,78.0373,78.0283,78.0283,6585.0
2020-07-20 11:40:00,86.56,86.57,86.56,86.56,8123.0,78.0283,78.0373,78.0283,78.0283,8123.0
2020-07-20 11:45:00,86.56,86.57,86.56,86.57,6076.0,78.0283,78.0373,78.0283,78.0373,6076.0
2020-07-20 11:50:00,86.56,86.57,86.56,86.56,2283.0,78.0283,78.0373,78.0283,78.0283,2283.0
2020-07-20 11:55:00,86.57,86.57,86.56,86.56,10115.0,78.0373,78.0373,78.0283,78.0283,10115.0
2020-07-20 12:00:00,86.57,86.57,86.56,86.56,17495.0,78.0373,78.0373,78.0283,78.0283,17495.0
2020-07-20 12:05:00,86.56,86.57,86.56,86.56,26043.0,78.0283,78.0373,78.0283,78.0283,26043.0
2020-07-20 12:10:00,86.56,86.57,86.56,86.56,9131.0,78.0283,78.0373,78.0283,78.0283,9131.0
2020-07-20 12:15:00,86.56,86.57,86.55,86.56,53621.0,78.0283,78.0373,78.0193,78.0283,53621.0
2020-07-20 12:20:00,86.56,86.56,86.55,86.56,31524.0,78.0283,78.0283,78.0193,78.0283,31524.0
2020-07-20 12:25:00,86.55,86.56,86.55,86.56,28660.0,78.0193,78.0283,78.0193,78.0283,28660.0
2020-07-20 12:30:00,86.56,86.56,86.55,86.56,15215.0,78.0283,78.0283,78.0193,78.0283,15215.0
2020-07-20 12:35:00,86.56,86.56,86.55,86.56,33335.0,78.0283,78.0283,78.0193,78.0283,33335.0
2020-07-20 12:40:00,86.56,86.56,86.55,86.56,17910.0,78.0283,78.0283,78.0193,78.0283,17910.0
2020-07-20 12:45:00,86.56,86.56,86.55,86.56,11769.0,78.0283,78.0283,78.0193,78.0283,11769.0
2020-07-20 12:50:00,86.56,86.56,86.55,86.55,34496.0,78.0283,78.0283,78.0193,78.0193,34496.0
2020-07-20 12:55:00,86.56,86.56,86.55,86.55,7314.0,78.0283,78.0283,78.0193,78.0193,7314.0
2020-07-20 13:00:00,86.56,86.56,86.55,86.56,27134.0,78.0283,78.0283,78.0193,78.0283,27134.0
2020-07-20 13:05:00,86.56,86.56,86.55,86.56,27728.0,78.0283,78.0283,78.0193,78.0283,27728.0
2020-07-20 13:10:00,86.56,86.56,86.55,86.55,13208.0,78.0283,78.0283,78.0193,78.0193,13208.0
2020-07-20 13:15:00,86.56,86.56,86.55,86.56,12428.0,78.0283,78.0283,78.0193,78.0283,12428.0
2020-07-20 13:20:00,86.56,86.56,86.55,86.56,17267.0,78.0283,78.0283,78.0193,78.0283,17267.0
2020-07-20 13:25:00,86.56,86.56,86.55,86.56,35855.0,78.0283,78.0283,78.0193,78.0283,35855.0
2020-07-20 13:30:00,86.56,86.56,86.55,86.56,17562.0,78.0283,78.0283,78.0193,78.0283,17562.0
2020-07-20 13:35:00,86.56,86.56,86.55,86.56,9076.0,78.0283,78.0283,78.0193,78.0283,9076.0
2020-07-20 13:40:00,86.56,86.56,86.55,86.56,37468.0,78.0283,78.0283,78.0193,78.0283,37468.0
2020-07-20 13:45:00,86.55,86.56,86.55,86.55,19700.0,78.0193,78.0283,78.0193,78.0193,19700.0
2020-07-20 13:50:00,86.56,86.56,86.55,86.55,24716.0,78.0283,78.0283,78.0193,78.0193,24716.0
2020-07-20 13:55:00,86.56,86.56,86.55,86.56,17442.0,78.0283,78.0283,78.0193,78.0283,17442.0
2020-07-20 14:00:00,86.56,86.56,86.55,86.56,103055.0,78.0283,78.0283,78.0193,78.0283,103055.0
2020-07-20 14:05:00,86.56,86.56,86.55,86.56,40251.0,78.0283,78.0283,78.0193,78.0283,40251.0
2020-07-20 14:10:00,86.56,86.56,86.55,86.56,31569.0,78.0283,78.0283,78.0193,78.0283,31569.0
2020-07-20 14:15:00,86.56,86.56,86.55,86.56,26000.0,78.0283,78.0283,78.0193,78.0283,26000.0
2020-07-20 14:20:00,86.56,86.56,86.55,86.56,30112.0,78.0283,78.0283,78.0193,78.0283,30112.0
2020-07-20 14:25:00,86.56,86.56,86.55,86.56,12760.0,78.0283,78.0283,78.0193,78.0283,12760.0
2020-07-20 14:30:00,86.56,86.56,86.55,86.56,32448.0,78.0283,78.0283,78.0193,78.0283,32448.0
2020-07-20 14:35:00,86.56,86.56,86.55,86.56,36609.0,78.0283,78.0283,78.0193,78.0283,36609.0
2020-07-20 14:40:00,86.56,86.56,86.55,86.56,54545.0,78.0283,78.0283,78.0193,78.0283,54545.0
2020-07-20 14:45:00,86.56,86.56,86.55,86.56,22724.0,78.0283,78.0283,78.0193,78.0283,22724.0
2020-07-20 14:50:00,86.56,86.56,86.55,86.56,39749.0,78.0283,78.0283,78.0193,78.0283,39749.0
2020-07-20 14:55:00,86.56,86.56,86.55,86.56,28472.0,78.0283,78.0283,78.0193,78.0283,28472.0
2020-07-20 15:00:00,86.56,86.56,86.55,86.56,47531.0,78.0283,78.0283,78.0193,78.0283,47531.0
2020-07-20 15:05:00,86.56,86.56,86.55,86.56,54889.0,78.0283,78.0283,78.0193,78.0283,54889.0
2020-07-20 15:10:00,86.56,86.56,86.55,86.56,32402.0,78.0283,78.0283,78.0193,78.0283,32402.0
2020-07-20 15:15:00,86.56,86.56,86.55,86.56,45492.0,78.0283,78.0283,78.0193,78.0283,45492.0
2020-07-20 15:20:00,86.56,86.56,86.55,86.56,25723.0,78.0283,78.0283,78.0193,78.0283,25723.0
2020-07-20 15:25:00,86.56,86.56,86.55,86.55,23076.0,78.0283,78.0283,78.0193,78.0193,23076.0
2020-07-20 15:30:00,86.56,86.56,86.55,86.55,108342.0,78.0283,78.0283,78.0193,78.0193,108342.0
2020-07-20 15:35:00,86.56,86.56,86.55,86.56,81438.0,78.0283,78.0283,78.0193,78.0283,81438.0
2020-07-20 15:40:00,86.56,86.56,86.55,86.55,36108.0,78.0283,78.0283,78.0193,78.0193,36108.0
2020-07-20 15:45:00,86.56,86.56,86.55,86.56,24586.0,78.0283,78.0283,78.0193,78.0283,24586.0
2020-07-20 15:50:00,86.56,86.56,86.55,86.56,58450.0,78.0283,78.0283,78.0193,78.0283,58450.0
2020-07-20 15:55:00,86.56,86.56,86.55,86.56,25502.0,78.0283,78.0283,78.0193,78.0283,25502.0
2020-07-21 09:30:00,86.55,86.56,86.55,86.56,47543.0,78.0193,78.0283,78.0193,78.0283,47543.0
2020-07-21 09:35:00,86.55,86.57,86.55,86.56,42511.0,78.0193,78.0373,78.0193,78.0283,42511.0
2020-07-21 09:40:00,86.56,86.57,86.56,86.56,25435.0,78.0283,78.0373,78.0283,78.0283,25435.0
2020-07-21 09:45:00,86.56,86.57,86.56,86.56,35455.0,78.0283,78.0373,78.0283,78.0283,35455.0
2020-07-21 09:50:00,86.56,86.57,86.56,86.57,39672.0,78.0283,78.0373,78.0283,78.0373,39672.0
2020-07-21 09:55:00,86.56,86.57,86.56,86.56,4144.0,78.0283,78.0373,78.0283,78.0283,4144.0
2020-07-21 10:00:00,86.56,86.57,86.56,86.57,16298.0,78.0283,78.0373,78.0283,78.0373,16298.0
2020-07-21 10:05:00,86.56,86.57,86.56,86.57,5377.0,78.0283,78.0373,78.0283,78.0373,5377.0
2020-07-21 10:10:00,86.57,86.57,86.56,86.56,44898.0,78.0373,78.0373,78.0283,78.0283,44898.0
2020-07-21 10:15:00,86.56,86.57,86.56,86.57,14260.0,78.0283,78.0373,78.0283,78.0373,14260.0
2020-07-21 10:20:00,86.56,86.57,86.56,86.56,24896.0,78.0283,78.0373,78.0283,78.0283,24896.0
2020-07-21 10:25:00,86.56,86.57,86.56,86.57,12404.0,78.0283,78.0373,78.0283,78.0373,12404.0
2020-07-21 10:30:00,86.57,86.57,86.56,86.56,9771.0,78.0373,78.0373,78.0283,78.0283,9771.0
2020-07-21 10:35:00,86.57,86.57,86.56,86.57,42032.0,78.0373,78.0373,78.0283,78.0373,42032.0
2020-07-21 10:40:00,86.56,86.57,86.56,86.57,38785.0,78.0283,78.0373,78.0283,78.0373,38785.0
2020-07-21 10:45:00,86.57,86.57,86.56,86.57,9756.0,78.0373,78.0373,78.0283,78.0373,9756.0
2020-07-21 10:50:00,86.57,86.57,86.56,86.57,21285.0,78.0373,78.0373,78.0283,78.0373,21285.0
2020-07-21 10:55:00,86.57,86.57,86.56,86.56,13723.0,78.0373,78.0373,78.0283,78.0283,13723.0
2020-07-21 11:00:00,86.57,86.57,86.56,86.56,11561.0,78.0373,78.0373,78.0283,78.0283,11561.0
2020-07-21 11:05:00,86.57,86.57,86.56,86.57,10184.0,78.0373,78.0373,78.0283,78.0373,10184.0
2020-07-21 11:10:00,86.56,86.57,86.56,86.57,16032.0,78.0283,78.0373,78.0283,78.0373,16032.0
2020-07-21 11:15:00,86.56,86.57,86.56,86.57,19452.0,78.0283,78.0373,78.0283,78.0373,19452.0
2020-07-21 11:20:00,86.56,86.57,86.56,86.57,5228.0,78.0283,78.0373,78.0283,78.0373,5228.0
2020-07-21 11:25:00,86.57,86.57,86.56,86.57,15017.0,78.0373,78.0373,78.0283,78.0373,15017.0
2020-07-21 11:30:00,86.57,86.57,86.56,86.57,6242.0,78.0373,78.0373,78.0283,78.0373,6242.0
2020-07-21 11:35:00,86.56,86.57,86.56,86.56,8538.0,78.0283,78.0373,78.0283,78.0283,8538.0
2020-07-21 11:40:00,86.56,86.57,86.56,86.56,24183.0,78.0283,78.0373,78.0283,78.0283,24183.0
2020-07-21 11:45:00,86.57,86.57,86.56,86.57,22315.0,78.0373,78.0373,78.0283,78.0373,22315.0
2020-07-21 11:50:00,86.57,86.57,86.56,86.57,3420.0,78.0373,78.0373,78.0283,78.0373,3420.0
2020-07-21 11:55:00,86.57,86.57,86.56,86.56,22882.0,78.0373,78.0373,78.0283,78.0283,22882.0
2020-07-21 12:00:00,86.56,86.57,86.56,86.57,78794.0,78.0283,78.0373,78.0283,78.0373,78794.0
2020-07-21 12:05:00,86.57,86.57,86.56,86.57,22771.0,78.0373,78.0373,78.0283,78.0373,22771.0
2020-07-21 12:10:00,86.56,86.58,86.56,86.58,14845.0,78.0283,78.0464,78.0283,78.0464,14845.0
2020-07-21 12:15:00,86.57,86.58,86.57,86.57,8278.0,78.0373,78.0464,78.0373,78.0373,8278.0
2020-07-21 12:20:00,86.57,86.58,86.57,86.58,17118.0,78.0373,78.0464,78.0373,78.0464,17118.0
2020-07-21 12:25:00,86.58,86.58,86.57,86.57,209145.0,78.0464,78.0464,78.0373,78.0373,209145.0
2020-07-21 12:30:00,86.58,86.58,86.57,86.58,15102.0,78.0464,78.0464,78.0373,78.0464,15102.0
2020-07-21 12:35:00,86.58,86.58,86.57,86.58,106068.0,78.0464,78.0464,78.0373,78.0464,106068.0
2020-07-21 12:40:00,86.58,86.58,86.57,86.58,3323.0,78.0464,78.0464,78.0373,78.0464,3323.0
2020-07-21 12:45:00,86.58,86.58,86.57,86.58,15600.0,78.0464,78.0464,78.0373,78.0464,15600.0
2020-07-21 12:50:00,86.57,86.58,86.57,86.58,2946.0,78.0373,78.0464,78.0373,78.0464,2946.0
2020-07-21 12:55:00,86.57,86.58,86.57,86.58,13017.0,78.0373,78.0464,78.0373,78.0464,13017.0
2020-07-21 13:00:00,86.58,86.58,86.57,86.58,103425.0,78.0464,78.0464,78.0373,78.0464,103425.0
2020-07-21 13:05:00,86.57,86.58,86.57,86.58,3436.0,78.0373,78.0464,78.0373,78.0464,3436.0
2020-07-21 13:10:00,86.57,86.58,86.57,86.57,126732.0,78.0373,78.0464,78.0373,78.0373,126732.0
2020-07-21 13:15:00,86.57,86.58,86.57,86.57,14894.0,78.0373,78.0464,78.0373,78.0373,14894.0
2020-07-21 13:20:00,86.57,86.58,86.57,86.58,20725.0,78.0373,78.0464,78.0373,78.0464,20725.0
2020-07-21 13:25:00,86.58,86.58,86.57,86.57,8634.0,78.0464,78.0464,78.0373,78.0373,8634.0
2020-07-21 13:30:00,86.58,86.58,86.57,86.57,33444.0,78.0464,78.0464,78.0373,78.0373,33444.0
2020-07-21 13:35:00,86.57,86.58,86.57,86.58,17107.0,78.0373,78.0464,78.0373,78.0464,17107.0
2020-07-21 13:40:00,86.57,86.58,86.57,86.57,59162.0,78.0373,78.0464,78.0373,78.0373,59162.0
2020-07-21 13:45:00,86.57,86.58,86.57,86.58,41344.0,78.0373,78.0464,78.0373,78.0464,41344.0
2020-07-21 13:50:00,86.58,86.58,86.57,86.58,65193.0,78.0464,78.0464,78.0373,78.0464,65193.0
2020-07-21 13:55:00,86.58,86.58,86.57,86.58,4119.0,78.0464,78.0464,78.0373,78.0464,4119.0
2020-07-21 14:00:00,86.58,86.58,86.57,86.58,19159.0,78.0464,78.0464,78.0373,78.0464,19159.0
2020-07-21 14:05:00,86.58,86.58,86.57,86.58,14879.0,78.0464,78.0464,78.0373,78.0464,14879.0
2020-07-21 14:10:00,86.57,86.58,86.57,86.58,1255694.0,78.0373,78.0464,78.0373,78.0464,1255694.0
2020-07-21 14:15:00,86.58,86.58,86.57,86.58,9463.0,78.0464,78.0464,78.0373,78.0464,9463.0
2020-07-21 14:20:00,86.57,86.58,86.57,86.58,5098.0,78.0373,78.0464,78.0373,78.0464,5098.0
2020-07-21 14:25:00,86.57,86.58,86.57,86.57,28955.0,78.0373,78.0464,78.0373,78.0373,28955.0
2020-07-21 14:30:00,86.58,86.58,86.57,86.57,8285.0,78.0464,78.0464,78.0373,78.0373,8285.0
2020-07-21 14:35:00,86.57,86.58,86.56,86.56,81607.0,78.0373,78.0464,78.0283,78.0283,81607.0
2020-07-21 14:40:00,86.56,86.57,86.56,86.57,9785.0,78.0283,78.0373,78.0283,78.0373,9785.0
2020-07-21 14:45:00,86.57,86.57,86.56,86.56,11931.0,78.0373,78.0373,78.0283,78.0283,11931.0
2020-07-21 14:50:00,86.56,86.57,86.56,86.56,16234.0,78.0283,78.0373,78.0283,78.0283,16234.0
2020-07-21 14:55:00,86.56,86.57,86.56,86.56,31658.0,78.0283,78.0373,78.0283,78.0283,31658.0
2020-07-21 15:00:00,86.56,86.57,86.56,86.56,15964.0,78.0283,78.0373,78.0283,78.0283,15964.0
2020-07-21 15:05:00,86.56,86.57,86.56,86.57,21977.0,78.0283,78.0373,78.0283,78.0373,21977.0
2020-07-21 15:10:00,86.56,86.57,86.56,86.57,17808.0,78.0283,78.0373,78.0283,78.0373,17808.0
2020-07-21 15:15:00,86.56,86.57,86.56,86.56,26593.0,78.0283,78.0373,78.0283,78.0283,26593.0
2020-07-21 15:20:00,86.56,86.57,86.56,86.56,14335.0,78.0283,78.0373,78.0283,78.0283,14335.0
2020-07-21 15:25:00,86.57,86.57,86.56,86.57,43647.0,78.0373,78.0373,78.0283,78.0373,43647.0
2020-07-21 15:30:00,86.56,86.57,86.56,86.57,38948.0,78.0283,78.0373,78.0283,78.0373,38948.0
2020-07-21 15:35:00,86.56,86.58,86.56,86.58,125153.0,78.0283,78.0464,78.0283,78.0464,125153.0
2020-07-21 15:40:00,86.58,86.58,86.57,86.58,60117.0,78.0464,78.0464,78.0373,78.0464,60117.0
2020-07-21 15:45:00,86.58,86.58,86.57,86.58,18490.0,78.0464,78.0464,78.0373,78.0464,18490.0
2020-07-21 15:50:00,86.58,86.58,86.57,86.58,77897.0,78.0464,78.0464,78.0373,78.0464,77897.0
2020-07-21 15:55:00,86.58,86.58,86.57,86.57,69164.0,78.0464,78.0464,78.0373,78.0373,69164.0
2020-07-22 09:30:00,86.58,86.58,86.57,86.58,54139.0,78.0464,78.0464,78.0373,78.0464,54139.0
2020-07-22 09:35:00,86.57,86.58,86.57,86.57,8718.0,78.0373,78.0464,78.0373,78.0373,8718.0
2020-07-22 09:40:00,86.58,86.58,86.57,86.58,16965.0,78.0464,78.0464,78.0373,78.0464,16965.0
2020-07-22 09:45:00,86.58,86.58,86.57,86.57,49612.0,78.0464,78.0464,78.0373,78.0373,49612.0
2020-07-22 09:50:00,86.58,86.58,86.57,86.57,23475.0,78.0464,78.0464,78.0373,78.0373,23475.0
2020-07-22 09:55:00,86.57,86.58,86.57,86.57,73117.0,78.0373,78.0464,78.0373,78.0373,73117.0
2020-07-22 10:00:00,86.58,86.58,86.57,86.58,7835.0,78.0464,78.0464,78.0373,78.0464,7835.0
2020-07-22 10:05:00,86.58,86.58,86.57,86.58,63015.0,78.0464,78.0464,78.0373,78.0464,63015.0
2020-07-22 10:10:00,86.58,86.58,86.57,86.58,55585.0,78.0464,78.0464,78.0373,78.0464,55585.0
2020-07-22 10:15:00,86.57,86.58,86.57,86.57,53330.0,78.0373,78.0464,78.0373,78.0373,53330.0
2020-07-22 10:20:00,86.57,86.58,86.57,86.58,26438.0,78.0373,78.0464,78.0373,78.0464,26438.0
2020-07-22 10:25:00,86.57,86.58,86.57,86.58,2811.0,78.0373,78.0464,78.0373,78.0464,2811.0
2020-07-22 10:30:00,86.57,86.58,86.57,86.57,15910.0,78.0373,78.0464,78.0373,78.0373,15910.0
2020-07-22 10:35:00,86.57,86.58,86.57,86.57,7761.0,78.0373,78.0464,78.0373,78.0373,7761.0
2020-07-22 10:40:00,86.58,86.58,86.57,86.57,12361.0,78.0464,78.0464,78.0373,78.0373,12361.0
2020-07-22 10:45:00,86.57,86.58,86.57,86.58,6750.0,78.0373,78.0464,78.0373,78.0464,6750.0
2020-07-22 10:50:00,86.58,86.58,86.57,86.57,5557.0,78.0464,78.0464,78.0373,78.0373,5557.0
2020-07-22 10:55:00,86.58,86.58,86.57,86.57,7193.0,78.0464,78.0464,78.0373,78.0373,7193.0
2020-07-22 11:00:00,86.58,86.58,86.57,86.57,78855.0,78.0464,78.0464,78.0373,78.0373,78855.0
2020-07-22 11:05:00,86.57,86.58,86.57,86.57,6207.0,78.0373,78.0464,78.0373,78.0373,6207.0
2020-07-22 11:10:00,86.58,86.58,86.57,86.58,29718.0,78.0464,78.0464,78.0373,78.0464,29718.0
2020-07-22 11:15:00,86.58,86.58,86.57,86.58,13889.0,78.0464,78.0464,78.0373,78.0464,13889.0
2020-07-22 11:20:00,86.58,86.58,86.57,86.57,20862.0,78.0464,78.0464,78.0373,78.0373,20862.0
2020-07-22 11:25:00,86.57,86.58,86.57,86.57,178552.0,78.0373,78.0464,78.0373,78.0373,178552.0
2020-07-22 11:30:00,86.57,86.58,86.57,86.57,24411.0,78.0373,78.0464,78.0373,78.0373,24411.0
2020-07-22 11:35:00,86.58,86.58,86.57,86.57,24234.0,78.0464,78.0464,78.0373,78.0373,24234.0
2020-07-22 11:40:00,86.57,86.58,86.56,86.56,63429.0,78.0373,78.0464,78.0283,78.0283,63429.0
2020-07-22 11:45:00,86.57,86.57,86.56,86.56,22078.0,78.0373,78.0373,78.0283,78.0283,22078.0
2020-07-22 11:50:00,86.56,86.57,86.56,86.56,9200.0,78.0283,78.0373,78.0283,78.0283,9200.0
2020-07-22 11:55:00,86.56,86.57,86.56,86.57,79877.0,78.0283,78.0373,78.0283,78.0373,79877.0
2020-07-22 12:00:00,86.56,86.57,86.56,86.57,15222.0,78.0283,78.0373,78.0283,78.0373,15222.0
2020-07-22 12:05:00,86.56,86.57,86.56,86.57,14776.0,78.0283,78.0373,78.0283,78.0373,14776.0
2020-07-22 12:10:00,86.56,86.57,86.56,86.56,18409.0,78.0283,78.0373,78.0283,78.0283,18409.0
2020-07-22 12:15:00,86.56,86.57,86.56,86.56,44991.0,78.0283,78.0373,78.0283,78.0283,44991.0
2020-07-22 12:20:00,86.57,86.57,86.56,86.56,11224.0,78.0373,78.0373,78.0283,78.0283,11224.0
2020-07-22 12:25:00,86.56,86.57,86.56,86.56,32803.0,78.0283,78.0373,78.0283,78.0283,32803.0
2020-07-22 12:30:00,86.56,86.57,86.56,86.57,13249.0,78.0283,78.0373,78.0283,78.0373,13249.0
2020-07-22 12:35:00,86.57,86.57,86.56,86.57,7677.0,78.0373,78.0373,78.0283,78.0373,7677.0
2020-07-22 12:40:00,86.56,86.57,86.56,86.56,15720.0,78.0283,78.0373,78.0283,78.0283,15720.0
2020-07-22 12:45:00,86.57,86.57,86.56,86.57,26265.0,78.0373,78.0373,78.0283,78.0373,26265.0
2020-07-22 12:50:00,86.56,86.57,86.56,86.57,23925.0,78.0283,78.0373,78.0283,78.0373,23925.0
2020-07-22 12:55:00,86.57,86.57,86.56,86.56,5743.0,78.0373,78.0373,78.0283,78.0283,5743.0
2020-07-22 13:00:00,86.57,86.57,86.56,86.57,12562.0,78.0373,78.0373,78.0283,78.0373,12562.0
2020-07-22 13:05:00,86.56,86.57,86.56,86.57,49186.0,78.0283,78.0373,78.0283,78.0373,49186.0
2020-07-22 13:10:00,86.57,86.57,86.56,86.57,8273.0,78.0373,78.0373,78.0283,78.0373,8273.0
2020-07-22 13:15:00,86.56,86.57,86.56,86.57,30323.0,78.0283,78.0373,78.0283,78.0373,30323.0
2020-07-22 13:20:00,86.57,86.57,86.56,86.57,4791.0,78.0373,78.0373,78.0283,78.0373,4791.0
2020-07-22 13:25:00,86.57,86.57,86.56,86.57,13031.0,78.0373,78.0373,78.0283,78.0373,13031.0
2020-07-22 13:30:00,86.57,86.57,86.56,86.56,13024.0,78.0373,78.0373,78.0283,78.0283,13024.0
2020-07-22 13:35:00,86.56,86.57,86.56,86.57,542432.0,78.0283,78.0373,78.0283,78.0373,542432.0
2020-07-22 13:40:00,86.56,86.57,86.56,86.57,419026.0,78.0283,78.0373,78.0283,78.0373,419026.0
2020-07-22 13:45:00,86.57,86.57,86.56,86.57,31982.0,78.0373,78.0373,78.0283,78.0373,31982.0
2020-07-22 13:50:00,86.56,86.57,86.56,86.56,7529.0,78.0283,78.0373,78.0283,78.0283,7529.0
2020-07-22 13:55:00,86.56,86.57,86.56,86.56,18294.0,78.0283,78.0373,78.0283,78.0283,18294.0
2020-07-22 14:00:00,86.56,86.57,86.56,86.56,8336.0,78.0283,78.0373,78.0283,78.0283,8336.0
2020-07-22 14:05:00,86.56,86.57,86.56,86.56,14869.0,78.0283,78.0373,78.0283,78.0283,14869.0
2020-07-22 14:10:00,86.56,86.57,86.56,86.57,35411.0,78.0283,78.0373,78.0283,78.0373,35411.0
2020-07-22 14:15:00,86.56,86.57,86.56,86.56,11286.0,78.0283,78.0373,78.0283,78.0283,11286.0
2020-07-22 14:20:00,86.56,86.57,86.56,86.56,31221.0,78.0283,78.0373,78.0283,78.0283,31221.0
2020-07-22 14:25:00,86.56,86.57,86.56,86.56,12327.0,78.0283,78.0373,78.0283,78.0283,12327.0
2020-07-22 14:30:00,86.56,86.57,86.56,86.57,36126.0,78.0283,78.0373,78.0283,78.0373,36126.0
2020-07-22 14:35:00,86.56,86.57,86.56,86.57,25813.0,78.0283,78.0373,78.0283,78.0373,25813.0
2020-07-22 14:40:00,86.56,86.57,86.56,86.57,16403.0,78.0283,78.0373,78.0283,78.0373,16403.0
2020-07-22 14:45:00,86.57,86.57,86.56,86.56,17907.0,78.0373,78.0373,78.0283,78.0283,17907.0
2020-07-22 14:50:00,86.56,86.57,86.56,86.57,7073.0,78.0283,78.0373,78.0283,78.0373,7073.0
2020-07-22 14:55:00,86.57,86.57,86.56,86.57,25585.0,78.0373,78.0373,78.0283,78.0373,25585.0
2020-07-22 15:00:00,86.56,86.57,86.56,86.56,144812.0,78.0283,78.0373,78.0283,78.0283,144812.0
2020-07-22 15:05:00,86.56,86.57,86.56,86.57,75054.0,78.0283,78.0373,78.0283,78.0373,75054.0
2020-07-22 15:10:00,86.57,86.57,86.56,86.56,75303.0,78.0373,78.0373,78.0283,78.0283,75303.0
2020-07-22 15:15:00,86.57,86.57,86.56,86.56,11131.0,78.0373,78.0373,78.0283,78.0283,11131.0
2020-07-22 15:20:00,86.56,86.57,86.56,86.56,21423.0,78.0283,78.0373,78.0283,78.0283,21423.0
2020-07-22 15:25:00,86.56,86.57,86.56,86.56,59130.0,78.0283,78.0373,78.0283,78.0283,59130.0
2020-07-22 15:30:00,86.57,86.57,86.56,86.56,57059.0,78.0373,78.0373,78.0283,78.0283,57059.0
2020-07-22 15:35:00,86.56,86.57,86.56,86.56,72580.0,78.0283,78.0373,78.0283,78.0283,72580.0
2020-07-22 15:40:00,86.56,86.57,86.56,86.56,13873.0,78.0283,78.0373,78.0283,78.0283,13873.0
2020-07-22 15:45:00,86.56,86.57,86.56,86.56,31798.0,78.0283,78.0373,78.0283,78.0283,31798.0
2020-07-22 15:50:00,86.57,86.57,86.56,86.56,58157.0,78.0373,78.0373,78.0283,78.0283,58157.0
2020-07-22 15:55:00,86.56,86.57,86.56,86.56,109208.0,78.0283,78.0373,78.0283,78.0283,109208.0
2020-07-23 09:30:00,86.57,86.58,86.56,86.57,57644.0,78.0373,78.0464,78.0283,78.0373,57644.0
2020-07-23 09:35:00,86.56,86.57,86.56,86.57,13104.0,78.0283,78.0373,78.0283,78.0373,13104.0
2020-07-23 09:40:00,86.57,86.57,86.56,86.56,5002.0,78.0373,78.0373,78.0283,78.0283,5002.0
2020-07-23 09:45:00,86.57,86.57,86.56,86.57,4833.0,78.0373,78.0373,78.0283,78.0373,4833.0
2020-07-23 09:50:00,86.57,86.57,86.56,86.57,14809.0,78.0373,78.0373,78.0283,78.0373,14809.0
2020-07-23 09:55:00,86.57,86.57,86.56,86.57,3842.0,78.0373,78.0373,78.0283,78.0373,3842.0
2020-07-23 10:00:00,86.56,86.57,86.56,86.57,26394.0,78.0283,78.0373,78.0283,78.0373,26394.0
2020-07-23 10:05:00,86.56,86.57,86.56,86.56,9677.0,78.0283,78.0373,78.0283,78.0283,9677.0
2020-07-23 10:10:00,86.57,86.57,86.56,86.57,122556.0,78.0373,78.0373,78.0283,78.0373,122556.0
2020-07-23 10:15:00,86.56,86.57,86.56,86.57,9886.0,78.0283,78.0373,78.0283,78.0373,9886.0
2020-07-23 10:20:00,86.57,86.57,86.56,86.56,8974.0,78.0373,78.0373,78.0283,78.0283,8974.0
2020-07-23 10:25:00,86.57,86.57,86.56,86.57,8086.0,78.0373,78.0373,78.0283,78.0373,8086.0
2020-07-23 10:30:00,86.56,86.57,86.56,86.56,6374.0,78.0283,78.0373,78.0283,78.0283,6374.0
2020-07-23 10:35:00,86.56,86.57,86.56,86.56,17958.0,78.0283,78.0373,78.0283,78.0283,17958.0
2020-07-23 10:40:00,86.56,86.57,86.56,86.57,6261.0,78.0283,78.0373,78.0283,78.0373,6261.0
2020-07-23 10:45:00,86.56,86.57,86.56,86.57,7959.0,78.0283,78.0373,78.0283,78.0373,7959.0
2020-07-23 10:50:00,86.57,86.57,86.56,86.57,10236.0,78.0373,78.0373,78.0283,78.0373,10236.0
2020-07-23 10:55:00,86.57,86.57,86.56,86.57,23840.0,78.0373,78.0373,78.0283,78.0373,23840.0
2020-07-23 11:00:00,86.56,86.57,86.56,86.56,70376.0,78.0283,78.0373,78.0283,78.0283,70376.0
2020-07-23 11:05:00,86.56,86.57,86.56,86.56,10626.0,78.0283,78.0373,78.0283,78.0283,10626.0
2020-07-23 11:10:00,86.56,86.57,86.56,86.56,43605.0,78.0283,78.0373,78.0283,78.0283,43605.0
2020-07-23 11:15:00,86.56,86.57,86.56,86.56,271301.0,78.0283,78.0373,78.0283,78.0283,271301.0
2020-07-23 11:20:00,86.56,86.57,86.56,86.56,15703.0,78.0283,78.0373,78.0283,78.0283,15703.0
2020-07-23 11:25:00,86.56,86.57,86.56,86.57,25913.0,78.0283,78.0373,78.0283,78.0373,25913.0
2020-07-23 11:30:00,86.56,86.57,86.56,86.56,42570.0,78.0283,78.0373,78.0283,78.0283,42570.0
2020-07-23 11:35:00,86.56,86.57,86.56,86.56,4695.0,78.0283,78.0373,78.0283,78.0283,4695.0
2020-07-23 11:40:00,86.57,86.57,86.56,86.57,8672.0,78.0373,78.0373,78.0283,78.0373,8672.0
2020-07-23 11:45:00,86.57,86.57,86.56,86.57,17060.0,78.0373,78.0373,78.0283,78.0373,17060.0
2020-07-23 11:50:00,86.56,86.57,86.56,86.56,12797.0,78.0283,78.0373,78.0283,78.0283,12797.0
2020-07-23 11:55:00,86.57,86.57,86.56,86.56,7926.0,78.0373,78.0373,78.0283,78.0283,7926.0
2020-07-23 12:00:00,86.56,86.57,86.56,86.56,8246.0,78.0283,78.0373,78.0283,78.0283,8246.0
2020-07-23 12:05:00,86.56,86.57,86.56,86.56,11271.0,78.0283,78.0373,78.0283,78.0283,11271.0
2020-07-23 12:10:00,86.56,86.57,86.56,86.56,32101.0,78.0283,78.0373,78.0283,78.0283,32101.0
2020-07-23 12:15:00,86.56,86.57,86.56,86.56,10209.0,78.0283,78.0373,78.0283,78.0283,10209.0
2020-07-23 12:20:00,86.56,86.57,86.56,86.56,11466.0,78.0283,78.0373,78.0283,78.0283,11466.0
2020-07-23 12:25:00,86.56,86.57,86.56,86.56,20770.0,78.0283,78.0373,78.0283,78.0283,20770.0
2020-07-23 12:30:00,86.56,86.57,86.56,86.56,30148.0,78.0283,78.0373,78.0283,78.0283,30148.0
2020-07-23 12:35:00,86.56,86.57,86.56,86.56,70838.0,78.0283,78.0373,78.0283,78.0283,70838.0
2020-07-23 12:40:00,86.56,86.57,86.56,86.57,13445.0,78.0283,78.0373,78.0283,78.0373,13445.0
2020-07-23 12:45:00,86.56,86.57,86.56,86.57,7953.0,78.0283,78.0373,78.0283,78.0373,7953.0
2020-07-23 12:50:00,86.57,86.57,86.56,86.56,24882.0,78.0373,78.0373,78.0283,78.0283,24882.0
2020-07-23 12:55:00,86.57,86.57,86.56,86.56,22478.0,78.0373,78.0373,78.0283,78.0283,22478.0
2020-07-23 13:00:00,86.56,86.57,86.56,86.57,9554.0,78.0283,78.0373,78.0283,78.0373,9554.0
2020-07-23 13:05:00,86.57,86.57,86.56,86.56,8351.0,78.0373,78.0373,78.0283,78.0283,8351.0
2020-07-23 13:10:00,86.56,86.57,86.56,86.56,18958.0,78.0283,78.0373,78.0283,78.0283,18958.0
2020-07-23 13:15:00,86.56,86.57,86.56,86.56,8556.0,78.0283,78.0373,78.0283,78.0283,8556.0
2020-07-23 13:20:00,86.56,86.57,86.56,86.56,15013.0,78.0283,78.0373,78.0283,78.0283,15013.0
2020-07-23 13:25:00,86.56,86.57,86.56,86.56,12759.0,78.0283,78.0373,78.0283,78.0283,12759.0
2020-07-23 13:30:00,86.57,86.57,86.56,86.57,11051.0,78.0373,78.0373,78.0283,78.0373,11051.0
2020-07-23 13:35:00,86.56,86.57,86.56,86.56,23562.0,78.0283,78.0373,78.0283,78.0283,23562.0
2020-07-23 13:40:00,86.56,86.57,86.56,86.56,11271.0,78.0283,78.0373,78.0283,78.0283,11271.0
2020-07-23 13:45:00,86.56,86.57,86.56,86.57,6925.0,78.0283,78.0373,78.0283,78.0373,6925.0
2020-07-23 13:50:00,86.57,86.57,86.56,86.57,12663.0,78.0373,78.0373,78.0283,78.0373,12663.0
2020-07-23 13:55:00,86.57,86.57,86.56,86.57,23516.0,78.0373,78.0373,78.0283,78.0373,23516.0
2020-07-23 14:00:00,86.57,86.57,86.56,86.57,28826.0,78.0373,78.0373,78.0283,78.0373,28826.0
2020-07-23 14:05:00,86.57,86.57,86.56,86.57,11834.0,78.0373,78.0373,78.0283,78.0373,11834.0
2020-07-23 14:10:00,86.57,86.57,86.56,86.57,8038.0,78.0373,78.0373,78.0283,78.0373,8038.0
2020-07-23 14:15:00,86.57,86.57,86.56,86.56,16938.0,78.0373,78.0373,78.0283,78.0283,16938.0
2020-07-23 14:20:00,86.56,86.57,86.56,86.57,25884.0,78.0283,78.0373,78.0283,78.0373,25884.0
2020-07-23 14:25:00,86.57,86.57,86.56,86.56,32364.0,78.0373,78.0373,78.0283,78.0283,32364.0
2020-07-23 14:30:00,86.57,86.57,86.56,86.57,16134.0,78.0373,78.0373,78.0283,78.0373,16134.0
2020-07-23 14:35:00,86.57,86.57,86.56,86.56,52349.0,78.0373,78.0373,78.0283,78.0283,52349.0
2020-07-23 14:40:00,86.56,86.57,86.56,86.56,55186.0,78.0283,78.0373,78.0283,78.0283,55186.0
2020-07-23 14:45:00,86.57,86.57,86.56,86.56,37226.0,78.0373,78.0373,78.0283,78.0283,37226.0
2020-07-23 14:50:00,86.56,86.57,86.56,86.57,20718.0,78.0283,78.0373,78.0283,78.0373,20718.0
2020-07-23 14:55:00,86.56,86.57,86.56,86.57,17823.0,78.0283,78.0373,78.0283,78.0373,17823.0
2020-07-23 15:00:00,86.56,86.57,86.56,86.57,14492.0,78.0283,78.0373,78.0283,78.0373,14492.0
2020-07-23 15:05:00,86.57,86.57,86.56,86.56,14279.0,78.0373,78.0373,78.0283,78.0283,14279.0
2020-07-23 15:10:00,86.56,86.57,86.56,86.57,14736.0,78.0283,78.0373,78.0283,78.0373,14736.0
2020-07-23 15:15:00,86.57,86.57,86.56,86.57,69961.0,78.0373,78.0373,78.0283,78.0373,69961.0
2020-07-23 15:20:00,86.57,86.57,86.56,86.56,27502.0,78.0373,78.0373,78.0283,78.0283,27502.0
2020-07-23 15:25:00,86.56,86.57,86.56,86.57,17484.0,78.0283,78.0373,78.0283,78.0373,17484.0
2020-07-23 15:30:00,86.56,86.57,86.56,86.56,29973.0,78.0283,78.0373,78.0283,78.0283,29973.0
2020-07-23 15:35:00,86.56,86.57,86.56,86.57,16658.0,78.0283,78.0373,78.0283,78.0373,16658.0
2020-07-23 15:40:00,86.56,86.57,86.56,86.56,28616.0,78.0283,78.0373,78.0283,78.0283,28616.0
2020-07-23 15:45:00,86.56,86.57,86.56,86.56,25760.0,78.0283,78.0373,78.0283,78.0283,25760.0
2020-07-23 15:50:00,86.57,86.57,86.56,86.56,33998.0,78.0373,78.0373,78.0283,78.0283,33998.0
2020-07-23 15:55:00,86.56,86.57,86.56,86.56,73139.0,78.0283,78.0373,78.0283,78.0283,73139.0
2020-07-24 09:30:00,86.57,86.58,86.56,86.57,70853.0,78.0373,78.0464,78.0283,78.0373,70853.0
2020-07-24 09:35:00,86.58,86.58,86.56,86.57,14394.0,78.0464,78.0464,78.0283,78.0373,14394.0
2020-07-24 09:40:00,86.58,86.58,86.57,86.57,18446.0,78.0464,78.0464,78.0373,78.0373,18446.0
2020-07-24 09:45:00,86.58,86.58,86.57,86.58,5735.0,78.0464,78.0464,78.0373,78.0464,5735.0
2020-07-24 09:50:00,86.57,86.58,86.57,86.57,45686.0,78.0373,78.0464,78.0373,78.0373,45686.0
2020-07-24 09:55:00,86.57,86.58,86.57,86.57,11446.0,78.0373,78.0464,78.0373,78.0373,11446.0
2020-07-24 10:00:00,86.58,86.58,86.57,86.57,13704.0,78.0464,78.0464,78.0373,78.0373,13704.0
2020-07-24 10:05:00,86.58,86.58,86.57,86.58,20659.0,78.0464,78.0464,78.0373,78.0464,20659.0
2020-07-24 10:10:00,86.57,86.58,86.57,86.58,8406.0,78.0373,78.0464,78.0373,78.0464,8406.0
2020-07-24 10:15:00,86.57,86.58,86.57,86.58,10755.0,78.0373,78.0464,78.0373,78.0464,10755.0
2020-07-24 10:20:00,86.57,86.58,86.57,86.57,69252.0,78.0373,78.0464,78.0373,78.0373,69252.0
2020-07-24 10:25:00,86.58,86.58,86.57,86.58,28282.0,78.0464,78.0464,78.0373,78.0464,28282.0
2020-07-24 10:30:00,86.58,86.58,86.57,86.58,21492.0,78.0464,78.0464,78.0373,78.0464,21492.0
2020-07-24 10:35:00,86.58,86.58,86.57,86.57,43167.0,78.0464,78.0464,78.0373,78.0373,43167.0
2020-07-24 10:40:00,86.58,86.58,86.57,86.57,13870.0,78.0464,78.0464,78.0373,78.0373,13870.0
2020-07-24 10:45:00,86.58,86.58,86.57,86.57,37687.0,78.0464,78.0464,78.0373,78.0373,37687.0
2020-07-24 10:50:00,86.57,86.58,86.57,86.57,17395.0,78.0373,78.0464,78.0373,78.0373,17395.0
2020-07-24 10:55:00,86.57,86.58,86.57,86.57,21419.0,78.0373,78.0464,78.0373,78.0373,21419.0
2020-07-24 11:00:00,86.57,86.58,86.57,86.57,18622.0,78.0373,78.0464,78.0373,78.0373,18622.0
2020-07-24 11:05:00,86.58,86.58,86.57,86.58,18407.0,78.0464,78.0464,78.0373,78.0464,18407.0
2020-07-24 11:10:00,86.57,86.58,86.57,86.58,10893.0,78.0373,78.0464,78.0373,78.0464,10893.0
2020-07-24 11:15:00,86.57,86.58,86.57,86.58,20074.0,78.0373,78.0464,78.0373,78.0464,20074.0
2020-07-24 11:20:00,86.57,86.58,86.57,86.57,14008.0,78.0373,78.0464,78.0373,78.0373,14008.0
2020-07-24 11:25:00,86.57,86.58,86.57,86.58,19354.0,78.0373,78.0464,78.0373,78.0464,19354.0
2020-07-24 11:30:00,86.57,86.58,86.57,86.57,13079.0,78.0373,78.0464,78.0373,78.0373,13079.0
2020-07-24 11:35:00,86.57,86.58,86.57,86.57,18218.0,78.0373,78.0464,78.0373,78.0373,18218.0
2020-07-24 11:40:00,86.57,86.58,86.57,86.57,14421.0,78.0373,78.0464,78.0373,78.0373,14421.0
2020-07-24 11:45:00,86.58,86.58,86.57,86.57,26810.0,78.0464,78.0464,78.0373,78.0373,26810.0
2020-07-24 11:50:00,86.57,86.58,86.57,86.57,33842.0,78.0373,78.0464,78.0373,78.0373,33842.0
2020-07-24 11:55:00,86.57,86.58,86.57,86.58,14329.0,78.0373,78.0464,78.0373,78.0464,14329.0
2020-07-24 12:00:00,86.57,86.57,86.56,86.56,75775.0,78.0373,78.0373,78.0283,78.0283,75775.0
2020-07-24 12:05:00,86.57,86.57,86.56,86.56,30501.0,78.0373,78.0373,78.0283,78.0283,30501.0
2020-07-24 12:10:00,86.57,86.57,86.56,86.57,26776.0,78.0373,78.0373,78.0283,78.0373,26776.0
2020-07-24 12:15:00,86.57,86.57,86.56,86.57,40624.0,78.0373,78.0373,78.0283,78.0373,40624.0
2020-07-24 12:20:00,86.57,86.57,86.56,86.57,17680.0,78.0373,78.0373,78.0283,78.0373,17680.0
2020-07-24 12:25:00,86.57,86.57,86.56,86.56,18229.0,78.0373,78.0373,78.0283,78.0283,18229.0
2020-07-24 12:30:00,86.57,86.57,86.56,86.56,70303.0,78.0373,78.0373,78.0283,78.0283,70303.0
2020-07-24 12:35:00,86.57,86.58,86.56,86.57,27548.0,78.0373,78.0464,78.0283,78.0373,27548.0
2020-07-24 12:40:00,86.57,86.58,86.57,86.57,23639.0,78.0373,78.0464,78.0373,78.0373,23639.0
2020-07-24 12:45:00,86.58,86.58,86.56,86.56,869985.0,78.0464,78.0464,78.0283,78.0283,869985.0
2020-07-24 12:50:00,86.57,86.57,86.56,86.56,25423.0,78.0373,78.0373,78.0283,78.0283,25423.0
2020-07-24 12:55:00,86.57,86.57,86.56,86.56,15826.0,78.0373,78.0373,78.0283,78.0283,15826.0
2020-07-24 13:00:00,86.57,86.57,86.56,86.57,18121.0,78.0373,78.0373,78.0283,78.0373,18121.0
2020-07-24 13:05:00,86.56,86.57,86.56,86.56,59951.0,78.0283,78.0373,78.0283,78.0283,59951.0
2020-07-24 13:10:00,86.57,86.57,86.56,86.56,12479.0,78.0373,78.0373,78.0283,78.0283,12479.0
2020-07-24 13:15:00,86.56,86.57,86.56,86.56,22456.0,78.0283,78.0373,78.0283,78.0283,22456.0
2020-07-24 13:20:00,86.56,86.57,86.56,86.57,22413.0,78.0283,78.0373,78.0283,78.0373,22413.0
2020-07-24 13:25:00,86.56,86.57,86.56,86.56,31558.0,78.0283,78.0373,78.0283,78.0283,31558.0
2020-07-24 13:30:00,86.56,86.57,86.56,86.57,21961.0,78.0283,78.0373,78.0283,78.0373,21961.0
2020-07-24 13:35:00,86.57,86.57,86.56,86.57,46903.0,78.0373,78.0373,78.0283,78.0373,46903.0
2020-07-24 13:40:00,86.57,86.57,86.56,86.57,16800.0,78.0373,78.0373,78.0283,78.0373,16800.0
2020-07-24 13:45:00,86.57,86.57,86.56,86.56,12709.0,78.0373,78.0373,78.0283,78.0283,12709.0
2020-07-24 13:50:00,86.57,86.57,86.56,86.57,13254.0,78.0373,78.0373,78.0283,78.0373,13254.0
2020-07-24 13:55:00,86.57,86.57,86.56,86.57,21305.0,78.0373,78.0373,78.0283,78.0373,21305.0
2020-07-24 14:00:00,86.56,86.57,86.56,86.57,17681.0,78.0283,78.0373,78.0283,78.0373,17681.0
2020-07-24 14:05:00,86.57,86.57,86.56,86.57,18601.0,78.0373,78.0373,78.0283,78.0373,18601.0
2020-07-24 14:10:00,86.56,86.57,86.56,86.56,28554.0,78.0283,78.0373,78.0283,78.0283,28554.0
2020-07-24 14:15:00,86.56,86.57,86.56,86.56,23566.0,78.0283,78.0373,78.0283,78.0283,23566.0
2020-07-24 14:20:00,86.56,86.57,86.56,86.56,12050.0,78.0283,78.0373,78.0283,78.0283,12050.0
2020-07-24 14:25:00,86.56,86.57,86.56,86.56,22009.0,78.0283,78.0373,78.0283,78.0283,22009.0
2020-07-24 14:30:00,86.56,86.57,86.56,86.56,14469.0,78.0283,78.0373,78.0283,78.0283,14469.0
2020-07-24 14:35:00,86.56,86.57,86.56,86.56,17214.0,78.0283,78.0373,78.0283,78.0283,17214.0
2020-07-24 14:40:00,86.56,86.57,86.56,86.56,20982.0,78.0283,78.0373,78.0283,78.0283,20982.0
2020-07-24 14:45:00,86.57,86.57,86.56,86.56,35785.0,78.0373,78.0373,78.0283,78.0283,35785.0
2020-07-24 14:50:00,86.56,86.57,86.56,86.56,21534.0,78.0283,78.0373,78.0283,78.0283,21534.0
2020-07-24 14:55:00,86.56,86.57,86.56,86.56,14130.0,78.0283,78.0373,78.0283,78.0283,14130.0
2020-07-24 15:00:00,86.56,86.57,86.56,86.56,16558.0,78.0283,78.0373,78.0283,78.0283,16558.0
2020-07-24 15:05:00,86.56,86.57,86.56,86.56,49975.0,78.0283,78.0373,78.0283,78.0283,49975.0
2020-07-24 15:10:00,86.56,86.57,86.56,86.56,14228.0,78.0283,78.0373,78.0283,78.0283,14228.0
2020-07-24 15:15:00,86.56,86.57,86.56,86.56,11832.0,78.0283,78.0373,78.0283,78.0283,11832.0
2020-07-24 15:20:00,86.56,86.57,86.56,86.56,29908.0,78.0283,78.0373,78.0283,78.0283,29908.0
2020-07-24 15:25:00,86.56,86.57,86.56,86.56,21433.0,78.0283,78.0373,78.0283,78.0283,21433.0
2020-07-24 15:30:00,86.56,86.57,86.56,86.56,50100.0,78.0283,78.0373,78.0283,78.0283,50100.0
2020-07-24 15:35:00,86.57,86.57,86.56,86.56,13161.0,78.0373,78.0373,78.0283,78.0283,13161.0
2020-07-24 15:40:00,86.56,86.57,86.56,86.57,32392.0,78.0283,78.0373,78.0283,78.0373,32392.0
2020-07-24 15:45:00,86.56,86.57,86.56,86.57,22975.0,78.0283,78.0373,78.0283,78.0373,22975.0
2020-07-24 15:50:00,86.57,86.57,86.56,86.56,18714.0,78.0373,78.0373,78.0283,78.0283,18714.0
2020-07-24 15:55:00,86.56,86.57,86.56,86.57,47760.0,78.0283,78.0373,78.0283,78.0373,47760.0
2020-07-27 09:30:00,86.58,86.58,86.56,86.57,80578.0,78.0464,78.0464,78.0283,78.0373,80578.0
2020-07-27 09:35:00,86.56,86.58,86.56,86.58,12171.0,78.0283,78.0464,78.0283,78.0464,12171.0
2020-07-27 09:40:00,86.57,86.58,86.57,86.57,8042.0,78.0373,78.0464,78.0373,78.0373,8042.0
2020-07-27 09:45:00,86.57,86.58,86.57,86.58,52075.0,78.0373,78.0464,78.0373,78.0464,52075.0
2020-07-27 09:50:00,86.57,86.58,86.56,86.56,19852.0,78.0373,78.0464,78.0283,78.0283,19852.0
2020-07-27 09:55:00,86.57,86.57,86.56,86.57,15034.0,78.0373,78.0373,78.0283,78.0373,15034.0
2020-07-27 10:00:00,86.56,86.57,86.56,86.56,8024.0,78.0283,78.0373,78.0283,78.0283,8024.0
2020-07-27 10:05:00,86.56,86.57,86.56,86.56,7243.0,78.0283,78.0373,78.0283,78.0283,7243.0
2020-07-27 10:10:00,86.56,86.57,86.56,86.56,15993.0,78.0283,78.0373,78.0283,78.0283,15993.0
2020-07-27 10:15:00,86.56,86.57,86.56,86.57,45594.0,78.0283,78.0373,78.0283,78.0373,45594.0
2020-07-27 10:20:00,86.56,86.57,86.56,86.56,23362.0,78.0283,78.0373,78.0283,78.0283,23362.0
2020-07-27 10:25:00,86.57,86.57,86.56,86.56,4304.0,78.0373,78.0373,78.0283,78.0283,4304.0
2020-07-27 10:30:00,86.57,86.57,86.56,86.56,16370.0,78.0373,78.0373,78.0283,78.0283,16370.0
2020-07-27 10:35:00,86.57,86.57,86.56,86.57,8380.0,78.0373,78.0373,78.0283,78.0373,8380.0
2020-07-27 10:40:00,86.56,86.57,86.56,86.56,3220.0,78.0283,78.0373,78.0283,78.0283,3220.0
2020-07-27 10:45:00,86.57,86.57,86.56,86.56,5466.0,78.0373,78.0373,78.0283,78.0283,5466.0
2020-07-27 10:50:00,86.57,86.57,86.56,86.57,31900.0,78.0373,78.0373,78.0283,78.0373,31900.0
2020-07-27 10:55:00,86.57,86.57,86.56,86.57,30542.0,78.0373,78.0373,78.0283,78.0373,30542.0
2020-07-27 11:00:00,86.56,86.57,86.56,86.57,6526.0,78.0283,78.0373,78.0283,78.0373,6526.0
2020-07-27 11:05:00,86.57,86.57,86.56,86.56,8027.0,78.0373,78.0373,78.0283,78.0283,8027.0
2020-07-27 11:10:00,86.57,86.57,86.56,86.56,2624.0,78.0373,78.0373,78.0283,78.0283,2624.0
2020-07-27 11:15:00,86.57,86.57,86.56,86.57,13695.0,78.0373,78.0373,78.0283,78.0373,13695.0
2020-07-27 11:20:00,86.56,86.57,86.56,86.57,8338.0,78.0283,78.0373,78.0283,78.0373,8338.0
2020-07-27 11:25:00,86.57,86.57,86.56,86.57,84994.0,78.0373,78.0373,78.0283,78.0373,84994.0
2020-07-27 11:30:00,86.56,86.57,86.56,86.56,30786.0,78.0283,78.0373,78.0283,78.0283,30786.0
2020-07-27 11:35:00,86.57,86.57,86.56,86.56,26285.0,78.0373,78.0373,78.0283,78.0283,26285.0
2020-07-27 11:40:00,86.56,86.57,86.56,86.57,27775.0,78.0283,78.0373,78.0283,78.0373,27775.0
2020-07-27 11:45:00,86.56,86.57,86.56,86.56,16734.0,78.0283,78.0373,78.0283,78.0283,16734.0
2020-07-27 11:50:00,86.56,86.57,86.56,86.56,21947.0,78.0283,78.0373,78.0283,78.0283,21947.0
2020-07-27 11:55:00,86.57,86.57,86.56,86.56,5225.0,78.0373,78.0373,78.0283,78.0283,5225.0
2020-07-27 12:00:00,86.56,86.57,86.56,86.56,10971.0,78.0283,78.0373,78.0283,78.0283,10971.0
2020-07-27 12:05:00,86.56,86.57,86.56,86.56,2875.0,78.0283,78.0373,78.0283,78.0283,2875.0
2020-07-27 12:10:00,86.56,86.57,86.56,86.56,8502.0,78.0283,78.0373,78.0283,78.0283,8502.0
2020-07-27 12:15:00,86.56,86.57,86.56,86.56,52137.0,78.0283,78.0373,78.0283,78.0283,52137.0
2020-07-27 12:20:00,86.56,86.57,86.56,86.56,5316.0,78.0283,78.0373,78.0283,78.0283,5316.0
2020-07-27 12:25:00,86.56,86.57,86.56,86.56,5853.0,78.0283,78.0373,78.0283,78.0283,5853.0
2020-07-27 12:30:00,86.56,86.57,86.56,86.57,19079.0,78.0283,78.0373,78.0283,78.0373,19079.0
2020-07-27 12:35:00,86.56,86.57,86.56,86.57,12465.0,78.0283,78.0373,78.0283,78.0373,12465.0
2020-07-27 12:40:00,86.56,86.57,86.56,86.57,13023.0,78.0283,78.0373,78.0283,78.0373,13023.0
2020-07-27 12:45:00,86.56,86.57,86.56,86.56,24225.0,78.0283,78.0373,78.0283,78.0283,24225.0
2020-07-27 12:50:00,86.57,86.57,86.56,86.56,37083.0,78.0373,78.0373,78.0283,78.0283,37083.0
2020-07-27 12:55:00,86.57,86.57,86.56,86.56,3308.0,78.0373,78.0373,78.0283,78.0283,3308.0
2020-07-27 13:00:00,86.56,86.57,86.55,86.55,28678.0,78.0283,78.0373,78.0193,78.0193,28678.0
2020-07-27 13:05:00,86.56,86.56,86.55,86.56,12454.0,78.0283,78.0283,78.0193,78.0283,12454.0
2020-07-27 13:10:00,86.56,86.56,86.55,86.55,8927.0,78.0283,78.0283,78.0193,78.0193,8927.0
2020-07-27 13:15:00,86.56,86.56,86.55,86.56,2679.0,78.0283,78.0283,78.0193,78.0283,2679.0
2020-07-27 13:20:00,86.55,86.56,86.55,86.56,25048.0,78.0193,78.0283,78.0193,78.0283,25048.0
2020-07-27 13:25:00,86.56,86.56,86.55,86.55,15309.0,78.0283,78.0283,78.0193,78.0193,15309.0
2020-07-27 13:30:00,86.56,86.56,86.55,86.56,9847.0,78.0283,78.0283,78.0193,78.0283,9847.0
2020-07-27 13:35:00,86.56,86.56,86.55,86.56,15139.0,78.0283,78.0283,78.0193,78.0283,15139.0
2020-07-27 13:40:00,86.56,86.56,86.55,86.56,3592.0,78.0283,78.0283,78.0193,78.0283,3592.0
2020-07-27 13:45:00,86.56,86.56,86.55,86.56,27993.0,78.0283,78.0283,78.0193,78.0283,27993.0
2020-07-27 13:50:00,86.56,86.56,86.55,86.56,6244.0,78.0283,78.0283,78.0193,78.0283,6244.0
2020-07-27 13:55:00,86.55,86.56,86.55,86.56,39809.0,78.0193,78.0283,78.0193,78.0283,39809.0
2020-07-27 14:00:00,86.56,86.56,86.55,86.56,7422.0,78.0283,78.0283,78.0193,78.0283,7422.0
2020-07-27 14:05:00,86.56,86.56,86.55,86.56,20241.0,78.0283,78.0283,78.0193,78.0283,20241.0
2020-07-27 14:10:00,86.55,86.56,86.55,86.56,17565.0,78.0193,78.0283,78.0193,78.0283,17565.0
2020-07-27 14:15:00,86.56,86.56,86.55,86.56,5203.0,78.0283,78.0283,78.0193,78.0283,5203.0
2020-07-27 14:20:00,86.56,86.56,86.55,86.56,20415.0,78.0283,78.0283,78.0193,78.0283,20415.0
2020-07-27 14:25:00,86.56,86.56,86.55,86.55,10663.0,78.0283,78.0283,78.0193,78.0193,10663.0
2020-07-27 14:30:00,86.55,86.56,86.55,86.56,9237.0,78.0193,78.0283,78.0193,78.0283,9237.0
2020-07-27 14:35:00,86.56,86.56,86.55,86.55,8659.0,78.0283,78.0283,78.0193,78.0193,8659.0
2020-07-27 14:40:00,86.56,86.56,86.55,86.56,11081.0,78.0283,78.0283,78.0193,78.0283,11081.0
2020-07-27 14:45:00,86.55,86.56,86.55,86.55,12447.0,78.0193,78.0283,78.0193,78.0193,12447.0
2020-07-27 14:50:00,86.56,86.56,86.55,86.56,6847.0,78.0283,78.0283,78.0193,78.0283,6847.0
2020-07-27 14:55:00,86.56,86.56,86.55,86.56,11400.0,78.0283,78.0283,78.0193,78.0283,11400.0
2020-07-27 15:00:00,86.56,86.56,86.55,86.56,10950.0,78.0283,78.0283,78.0193,78.0283,10950.0
2020-07-27 15:05:00,86.56,86.56,86.55,86.56,21405.0,78.0283,78.0283,78.0193,78.0283,21405.0
2020-07-27 15:10:00,86.56,86.56,86.55,86.56,31392.0,78.0283,78.0283,78.0193,78.0283,31392.0
2020-07-27 15:15:00,86.56,86.56,86.55,86.56,12339.0,78.0283,78.0283,78.0193,78.0283,12339.0
2020-07-27 15:20:00,86.56,86.56,86.55,86.56,11316.0,78.0283,78.0283,78.0193,78.0283,11316.0
2020-07-27 15:25:00,86.56,86.56,86.54,86.56,410017.0,78.0283,78.0283,78.0103,78.0283,410017.0
2020-07-27 15:30:00,86.55,86.56,86.54,86.54,31641.0,78.0193,78.0283,78.0103,78.0103,31641.0
2020-07-27 15:35:00,86.55,86.55,86.54,86.55,16921.0,78.0193,78.0193,78.0103,78.0193,16921.0
2020-07-27 15:40:00,86.55,86.55,86.54,86.55,36753.0,78.0193,78.0193,78.0103,78.0193,36753.0
2020-07-27 15:45:00,86.55,86.56,86.54,86.56,29600.0,78.0193,78.0283,78.0103,78.0283,29600.0
2020-07-27 15:50:00,86.55,86.56,86.54,86.56,45602.0,78.0193,78.0283,78.0103,78.0283,45602.0
2020-07-27 15:55:00,86.55,86.56,86.54,86.56,67714.0,78.0193,78.0283,78.0103,78.0283,67714.0
2020-07-28 09:30:00,86.56,86.57,86.56,86.57,44091.0,78.0283,78.0373,78.0283,78.0373,44091.0
2020-07-28 09:35:00,86.56,86.57,86.56,86.57,13784.0,78.0283,78.0373,78.0283,78.0373,13784.0
2020-07-28 09:40:00,86.56,86.57,86.56,86.57,15976.0,78.0283,78.0373,78.0283,78.0373,15976.0
2020-07-28 09:45:00,86.57,86.57,86.56,86.57,29303.0,78.0373,78.0373,78.0283,78.0373,29303.0
2020-07-28 09:50:00,86.57,86.58,86.56,86.57,23942.0,78.0373,78.0464,78.0283,78.0373,23942.0
2020-07-28 09:55:00,86.58,86.58,86.57,86.58,7380.0,78.0464,78.0464,78.0373,78.0464,7380.0
2020-07-28 10:00:00,86.58,86.58,86.57,86.58,10222.0,78.0464,78.0464,78.0373,78.0464,10222.0
2020-07-28 10:05:00,86.58,86.58,86.57,86.58,9315.0,78.0464,78.0464,78.0373,78.0464,9315.0
2020-07-28 10:10:00,86.58,86.58,86.57,86.58,18851.0,78.0464,78.0464,78.0373,78.0464,18851.0
2020-07-28 10:15:00,86.58,86.58,86.57,86.58,10902.0,78.0464,78.0464,78.0373,78.0464,10902.0
2020-07-28 10:20:00,86.58,86.58,86.57,86.57,13428.0,78.0464,78.0464,78.0373,78.0373,13428.0
2020-07-28 10:25:00,86.58,86.58,86.57,86.58,41329.0,78.0464,78.0464,78.0373,78.0464,41329.0
2020-07-28 10:30:00,86.58,86.58,86.57,86.58,14217.0,78.0464,78.0464,78.0373,78.0464,14217.0
2020-07-28 10:35:00,86.57,86.58,86.57,86.58,24922.0,78.0373,78.0464,78.0373,78.0464,24922.0
2020-07-28 10:40:00,86.58,86.58,86.57,86.58,8765.0,78.0464,78.0464,78.0373,78.0464,8765.0
2020-07-28 10:45:00,86.58,86.58,86.57,86.58,8222.0,78.0464,78.0464,78.0373,78.0464,8222.0
2020-07-28 10:50:00,86.58,86.58,86.57,86.58,48396.0,78.0464,78.0464,78.0373,78.0464,48396.0
2020-07-28 10:55:00,86.58,86.58,86.57,86.58,7821.0,78.0464,78.0464,78.0373,78.0464,7821.0
2020-07-28 11:00:00,86.57,86.58,86.57,86.58,22384.0,78.0373,78.0464,78.0373,78.0464,22384.0
2020-07-28 11:05:00,86.58,86.58,86.57,86.58,15180.0,78.0464,78.0464,78.0373,78.0464,15180.0
2020-07-28 11:10:00,86.58,86.58,86.57,86.57,18544.0,78.0464,78.0464,78.0373,78.0373,18544.0
2020-07-28 11:15:00,86.57,86.58,86.57,86.58,21374.0,78.0373,78.0464,78.0373,78.0464,21374.0
2020-07-28 11:20:00,86.57,86.58,86.57,86.58,11468.0,78.0373,78.0464,78.0373,78.0464,11468.0
2020-07-28 11:25:00,86.57,86.58,86.57,86.58,16926.0,78.0373,78.0464,78.0373,78.0464,16926.0
2020-07-28 11:30:00,86.57,86.58,86.57,86.58,12408.0,78.0373,78.0464,78.0373,78.0464,12408.0
2020-07-28 11:35:00,86.57,86.58,86.57,86.58,16368.0,78.0373,78.0464,78.0373,78.0464,16368.0
2020-07-28 11:40:00,86.57,86.58,86.57,86.58,10181.0,78.0373,78.0464,78.0373,78.0464,10181.0
2020-07-28 11:45:00,86.57,86.58,86.57,86.58,27605.0,78.0373,78.0464,78.0373,78.0464,27605.0
2020-07-28 11:50:00,86.57,86.58,86.57,86.58,10850.0,78.0373,78.0464,78.0373,78.0464,10850.0
2020-07-28 11:55:00,86.57,86.58,86.57,86.58,34925.0,78.0373,78.0464,78.0373,78.0464,34925.0
2020-07-28 12:00:00,86.58,86.58,86.57,86.58,27077.0,78.0464,78.0464,78.0373,78.0464,27077.0
2020-07-28 12:05:00,86.58,86.58,86.57,86.57,9386.0,78.0464,78.0464,78.0373,78.0373,9386.0
2020-07-28 12:10:00,86.57,86.58,86.57,86.58,16261.0,78.0373,78.0464,78.0373,78.0464,16261.0
2020-07-28 12:15:00,86.57,86.58,86.57,86.57,17925.0,78.0373,78.0464,78.0373,78.0373,17925.0
2020-07-28 12:20:00,86.58,86.58,86.57,86.58,49557.0,78.0464,78.0464,78.0373,78.0464,49557.0
2020-07-28 12:25:00,86.57,86.58,86.57,86.58,8453.0,78.0373,78.0464,78.0373,78.0464,8453.0
2020-07-28 12:30:00,86.57,86.58,86.57,86.58,15647.0,78.0373,78.0464,78.0373,78.0464,15647.0
2020-07-28 12:35:00,86.57,86.58,86.57,86.57,5661.0,78.0373,78.0464,78.0373,78.0373,5661.0
2020-07-28 12:40:00,86.57,86.58,86.57,86.58,14394.0,78.0373,78.0464,78.0373,78.0464,14394.0
2020-07-28 12:45:00,86.58,86.58,86.57,86.58,11923.0,78.0464,78.0464,78.0373,78.0464,11923.0
2020-07-28 12:50:00,86.58,86.58,86.57,86.58,6993.0,78.0464,78.0464,78.0373,78.0464,6993.0
2020-07-28 12:55:00,86.58,86.58,86.57,86.58,19303.0,78.0464,78.0464,78.0373,78.0464,19303.0
2020-07-28 13:00:00,86.58,86.58,86.57,86.57,10644.0,78.0464,78.0464,78.0373,78.0373,10644.0
2020-07-28 13:05:00,86.58,86.58,86.57,86.58,5579.0,78.0464,78.0464,78.0373,78.0464,5579.0
2020-07-28 13:10:00,86.58,86.58,86.57,86.58,15814.0,78.0464,78.0464,78.0373,78.0464,15814.0
2020-07-28 13:15:00,86.58,86.58,86.57,86.58,9363.0,78.0464,78.0464,78.0373,78.0464,9363.0
2020-07-28 13:20:00,86.58,86.58,86.57,86.58,28878.0,78.0464,78.0464,78.0373,78.0464,28878.0
2020-07-28 13:25:00,86.57,86.58,86.57,86.58,5221.0,78.0373,78.0464,78.0373,78.0464,5221.0
2020-07-28 13:30:00,86.58,86.58,86.57,86.58,9238.0,78.0464,78.0464,78.0373,78.0464,9238.0
2020-07-28 13:35:00,86.57,86.58,86.57,86.57,20936.0,78.0373,78.0464,78.0373,78.0373,20936.0
2020-07-28 13:40:00,86.57,86.58,86.57,86.57,34794.0,78.0373,78.0464,78.0373,78.0373,34794.0
2020-07-28 13:45:00,86.58,86.58,86.57,86.57,21461.0,78.0464,78.0464,78.0373,78.0373,21461.0
2020-07-28 13:50:00,86.58,86.58,86.57,86.57,16307.0,78.0464,78.0464,78.0373,78.0373,16307.0
2020-07-28 13:55:00,86.58,86.58,86.57,86.58,44758.0,78.0464,78.0464,78.0373,78.0464,44758.0
2020-07-28 14:00:00,86.58,86.58,86.57,86.58,5019.0,78.0464,78.0464,78.0373,78.0464,5019.0
2020-07-28 14:05:00,86.57,86.58,86.57,86.58,14854.0,78.0373,78.0464,78.0373,78.0464,14854.0
2020-07-28 14:10:00,86.58,86.58,86.57,86.57,31250.0,78.0464,78.0464,78.0373,78.0373,31250.0
2020-07-28 14:15:00,86.57,86.58,86.57,86.58,61297.0,78.0373,78.0464,78.0373,78.0464,61297.0
2020-07-28 14:20:00,86.58,86.58,86.57,86.57,104732.0,78.0464,78.0464,78.0373,78.0373,104732.0
2020-07-28 14:25:00,86.57,86.58,86.57,86.58,60121.0,78.0373,78.0464,78.0373,78.0464,60121.0
2020-07-28 14:30:00,86.57,86.58,86.57,86.57,43720.0,78.0373,78.0464,78.0373,78.0373,43720.0
2020-07-28 14:35:00,86.57,86.58,86.56,86.57,188121.0,78.0373,78.0464,78.0283,78.0373,188121.0
2020-07-28 14:40:00,86.57,86.58,86.57,86.58,17931.0,78.0373,78.0464,78.0373,78.0464,17931.0
2020-07-28 14:45:00,86.57,86.58,86.57,86.57,41593.0,78.0373,78.0464,78.0373,78.0373,41593.0
2020-07-28 14:50:00,86.57,86.58,86.57,86.58,12559.0,78.0373,78.0464,78.0373,78.0464,12559.0
2020-07-28 14:55:00,86.58,86.58,86.57,86.57,11736.0,78.0464,78.0464,78.0373,78.0373,11736.0
2020-07-28 15:00:00,86.57,86.58,86.57,86.58,12212.0,78.0373,78.0464,78.0373,78.0464,12212.0
2020-07-28 15:05:00,86.57,86.58,86.57,86.57,9952.0,78.0373,78.0464,78.0373,78.0373,9952.0
2020-07-28 15:10:00,86.57,86.58,86.57,86.57,9704.0,78.0373,78.0464,78.0373,78.0373,9704.0
2020-07-28 15:15:00,86.57,86.58,86.57,86.58,11436.0,78.0373,78.0464,78.0373,78.0464,11436.0
2020-07-28 15:20:00,86.57,86.58,86.57,86.58,20550.0,78.0373,78.0464,78.0373,78.0464,20550.0
2020-07-28 15:25:00,86.57,86.58,86.57,86.58,18396.0,78.0373,78.0464,78.0373,78.0464,18396.0
2020-07-28 15:30:00,86.58,86.58,86.57,86.58,24063.0,78.0464,78.0464,78.0373,78.0464,24063.0
2020-07-28 15:35:00,86.58,86.58,86.57,86.58,21588.0,78.0464,78.0464,78.0373,78.0464,21588.0
2020-07-28 15:40:00,86.58,86.58,86.57,86.58,30923.0,78.0464,78.0464,78.0373,78.0464,30923.0
2020-07-28 15:45:00,86.58,86.58,86.57,86.58,22871.0,78.0464,78.0464,78.0373,78.0464,22871.0
2020-07-28 15:50:00,86.57,86.58,86.57,86.58,13456.0,78.0373,78.0464,78.0373,78.0464,13456.0
2020-07-28 15:55:00,86.58,86.58,86.57,86.58,47121.0,78.0464,78.0464,78.0373,78.0464,47121.0
2020-07-29 09:30:00,86.58,86.59,86.58,86.58,54997.0,78.0464,78.0554,78.0464,78.0464,54997.0
2020-07-29 09:35:00,86.58,86.58,86.57,86.58,22760.0,78.0464,78.0464,78.0373,78.0464,22760.0
2020-07-29 09:40:00,86.58,86.58,86.57,86.58,3049.0,78.0464,78.0464,78.0373,78.0464,3049.0
2020-07-29 09:45:00,86.58,86.58,86.57,86.57,28061.0,78.0464,78.0464,78.0373,78.0373,28061.0
2020-07-29 09:50:00,86.58,86.58,86.57,86.58,45411.0,78.0464,78.0464,78.0373,78.0464,45411.0
2020-07-29 09:55:00,86.58,86.58,86.57,86.58,9699.0,78.0464,78.0464,78.0373,78.0464,9699.0
2020-07-29 10:00:00,86.58,86.58,86.57,86.58,8502.0,78.0464,78.0464,78.0373,78.0464,8502.0
2020-07-29 10:05:00,86.58,86.58,86.57,86.58,2536.0,78.0464,78.0464,78.0373,78.0464,2536.0
2020-07-29 10:10:00,86.58,86.58,86.57,86.58,10967.0,78.0464,78.0464,78.0373,78.0464,10967.0
2020-07-29 10:15:00,86.58,86.58,86.57,86.57,107525.0,78.0464,78.0464,78.0373,78.0373,107525.0
2020-07-29 10:20:00,86.58,86.58,86.57,86.58,25507.0,78.0464,78.0464,78.0373,78.0464,25507.0
2020-07-29 10:25:00,86.58,86.58,86.57,86.58,9084.0,78.0464,78.0464,78.0373,78.0464,9084.0
2020-07-29 10:30:00,86.57,86.58,86.57,86.58,5362.0,78.0373,78.0464,78.0373,78.0464,5362.0
2020-07-29 10:35:00,86.58,86.58,86.57,86.58,16744.0,78.0464,78.0464,78.0373,78.0464,16744.0
2020-07-29 10:40:00,86.58,86.58,86.57,86.58,49657.0,78.0464,78.0464,78.0373,78.0464,49657.0
2020-07-29 10:45:00,86.57,86.58,86.57,86.58,18245.0,78.0373,78.0464,78.0373,78.0464,18245.0
2020-07-29 10:50:00,86.58,86.58,86.57,86.57,11769.0,78.0464,78.0464,78.0373,78.0373,11769.0
2020-07-29 10:55:00,86.58,86.59,86.57,86.58,26656.0,78.0464,78.0554,78.0373,78.0464,26656.0
2020-07-29 11:00:00,86.58,86.59,86.58,86.59,5593.0,78.0464,78.0554,78.0464,78.0554,5593.0
2020-07-29 11:05:00,86.59,86.59,86.58,86.59,8565.0,78.0554,78.0554,78.0464,78.0554,8565.0
2020-07-29 11:10:00,86.59,86.59,86.58,86.59,8233.0,78.0554,78.0554,78.0464,78.0554,8233.0
2020-07-29 11:15:00,86.59,86.59,86.58,86.58,72607.0,78.0554,78.0554,78.0464,78.0464,72607.0
2020-07-29 11:20:00,86.59,86.59,86.58,86.59,6559.0,78.0554,78.0554,78.0464,78.0554,6559.0
2020-07-29 11:25:00,86.59,86.59,86.58,86.58,13994.0,78.0554,78.0554,78.0464,78.0464,13994.0
2020-07-29 11:30:00,86.59,86.59,86.58,86.59,6797.0,78.0554,78.0554,78.0464,78.0554,6797.0
2020-07-29 11:35:00,86.59,86.59,86.58,86.59,11354.0,78.0554,78.0554,78.0464,78.0554,11354.0
2020-07-29 11:40:00,86.58,86.59,86.58,86.59,8651.0,78.0464,78.0554,78.0464,78.0554,8651.0
2020-07-29 11:45:00,86.59,86.59,86.58,86.59,7121.0,78.0554,78.0554,78.0464,78.0554,7121.0
2020-07-29 11:50:00,86.59,86.59,86.58,86.59,9428.0,78.0554,78.0554,78.0464,78.0554,9428.0
2020-07-29 11:55:00,86.58,86.59,86.58,86.59,14167.0,78.0464,78.0554,78.0464,78.0554,14167.0
2020-07-29 12:00:00,86.58,86.59,86.58,86.59,15793.0,78.0464,78.0554,78.0464,78.0554,15793.0
2020-07-29 12:05:00,86.59,86.59,86.58,86.59,8368.0,78.0554,78.0554,78.0464,78.0554,8368.0
2020-07-29 12:10:00,86.59,86.59,86.58,86.59,7471.0,78.0554,78.0554,78.0464,78.0554,7471.0
2020-07-29 12:15:00,86.59,86.59,86.58,86.59,25388.0,78.0554,78.0554,78.0464,78.0554,25388.0
2020-07-29 12:20:00,86.59,86.59,86.58,86.59,8262.0,78.0554,78.0554,78.0464,78.0554,8262.0
2020-07-29 12:25:00,86.59,86.59,86.58,86.59,87892.0,78.0554,78.0554,78.0464,78.0554,87892.0
2020-07-29 12:30:00,86.59,86.59,86.58,86.59,17841.0,78.0554,78.0554,78.0464,78.0554,17841.0
2020-07-29 12:35:00,86.58,86.59,86.58,86.59,6539.0,78.0464,78.0554,78.0464,78.0554,6539.0
2020-07-29 12:40:00,86.58,86.59,86.58,86.59,13199.0,78.0464,78.0554,78.0464,78.0554,13199.0
2020-07-29 12:45:00,86.59,86.59,86.58,86.59,22592.0,78.0554,78.0554,78.0464,78.0554,22592.0
2020-07-29 12:50:00,86.59,86.59,86.58,86.59,13974.0,78.0554,78.0554,78.0464,78.0554,13974.0
2020-07-29 12:55:00,86.59,86.59,86.58,86.58,5253.0,78.0554,78.0554,78.0464,78.0464,5253.0
2020-07-29 13:00:00,86.59,86.59,86.58,86.59,4211.0,78.0554,78.0554,78.0464,78.0554,4211.0
2020-07-29 13:05:00,86.58,86.59,86.58,86.58,16317.0,78.0464,78.0554,78.0464,78.0464,16317.0
2020-07-29 13:10:00,86.59,86.59,86.58,86.59,8513.0,78.0554,78.0554,78.0464,78.0554,8513.0
2020-07-29 13:15:00,86.58,86.59,86.58,86.58,7275.0,78.0464,78.0554,78.0464,78.0464,7275.0
2020-07-29 13:20:00,86.58,86.59,86.58,86.58,12456.0,78.0464,78.0554,78.0464,78.0464,12456.0
2020-07-29 13:25:00,86.58,86.59,86.58,86.58,7116.0,78.0464,78.0554,78.0464,78.0464,7116.0
2020-07-29 13:30:00,86.58,86.59,86.58,86.59,7331.0,78.0464,78.0554,78.0464,78.0554,7331.0
2020-07-29 13:35:00,86.58,86.59,86.58,86.58,7956.0,78.0464,78.0554,78.0464,78.0464,7956.0
2020-07-29 13:40:00,86.58,86.59,86.58,86.59,5512.0,78.0464,78.0554,78.0464,78.0554,5512.0
2020-07-29 13:45:00,86.59,86.59,86.58,86.59,26635.0,78.0554,78.0554,78.0464,78.0554,26635.0
2020-07-29 13:50:00,86.58,86.59,86.58,86.58,23214.0,78.0464,78.0554,78.0464,78.0464,23214.0
2020-07-29 13:55:00,86.58,86.59,86.58,86.58,17069.0,78.0464,78.0554,78.0464,78.0464,17069.0
2020-07-29 14:00:00,86.58,86.59,86.58,86.58,14231.0,78.0464,78.0554,78.0464,78.0464,14231.0
2020-07-29 14:05:00,86.59,86.59,86.58,86.59,55124.0,78.0554,78.0554,78.0464,78.0554,55124.0
2020-07-29 14:10:00,86.58,86.59,86.58,86.59,22950.0,78.0464,78.0554,78.0464,78.0554,22950.0
2020-07-29 14:15:00,86.59,86.59,86.58,86.59,25836.0,78.0554,78.0554,78.0464,78.0554,25836.0
2020-07-29 14:20:00,86.59,86.59,86.58,86.59,16071.0,78.0554,78.0554,78.0464,78.0554,16071.0
2020-07-29 14:25:00,86.59,86.59,86.58,86.58,10958.0,78.0554,78.0554,78.0464,78.0464,10958.0
2020-07-29 14:30:00,86.59,86.59,86.58,86.59,18592.0,78.0554,78.0554,78.0464,78.0554,18592.0
2020-07-29 14:35:00,86.59,86.6,86.59,86.59,19568.0,78.0554,78.0644,78.0554,78.0554,19568.0
2020-07-29 14:40:00,86.6,86.6,86.59,86.59,14510.0,78.0644,78.0644,78.0554,78.0554,14510.0
2020-07-29 14:45:00,86.59,86.6,86.59,86.59,20045.0,78.0554,78.0644,78.0554,78.0554,20045.0
2020-07-29 14:50:00,86.59,86.6,86.59,86.6,51080.0,78.0554,78.0644,78.0554,78.0644,51080.0
2020-07-29 14:55:00,86.59,86.6,86.59,86.59,15160.0,78.0554,78.0644,78.0554,78.0554,15160.0
2020-07-29 15:00:00,86.59,86.6,86.59,86.59,15308.0,78.0554,78.0644,78.0554,78.0554,15308.0
2020-07-29 15:05:00,86.59,86.6,86.59,86.6,20128.0,78.0554,78.0644,78.0554,78.0644,20128.0
2020-07-29 15:10:00,86.59,86.6,86.59,86.6,123754.0,78.0554,78.0644,78.0554,78.0644,123754.0
2020-07-29 15:15:00,86.6,86.6,86.59,86.59,11428.0,78.0644,78.0644,78.0554,78.0554,11428.0
2020-07-29 15:20:00,86.59,86.6,86.59,86.59,199114.0,78.0554,78.0644,78.0554,78.0554,199114.0
2020-07-29 15:25:00,86.59,86.6,86.59,86.59,26375.0,78.0554,78.0644,78.0554,78.0554,26375.0
2020-07-29 15:30:00,86.59,86.6,86.59,86.59,50124.0,78.0554,78.0644,78.0554,78.0554,50124.0
2020-07-29 15:35:00,86.59,86.6,86.59,86.6,118788.0,78.0554,78.0644,78.0554,78.0644,118788.0
2020-07-29 15:40:00,86.6,86.6,86.59,86.59,96814.0,78.0644,78.0644,78.0554,78.0554,96814.0
2020-07-29 15:45:00,86.59,86.6,86.59,86.59,45777.0,78.0554,78.0644,78.0554,78.0554,45777.0
2020-07-29 15:50:00,86.59,86.6,86.59,86.6,62808.0,78.0554,78.0644,78.0554,78.0644,62808.0
2020-07-29 15:55:00,86.59,86.6,86.59,86.6,107466.0,78.0554,78.0644,78.0554,78.0644,107466.0
2020-07-30 09:30:00,86.6,86.61,86.6,86.6,109536.0,78.0644,78.0734,78.0644,78.0644,109536.0
2020-07-30 09:35:00,86.6,86.61,86.6,86.6,8931.0,78.0644,78.0734,78.0644,78.0644,8931.0
2020-07-30 09:40:00,86.6,86.61,86.6,86.6,7406.0,78.0644,78.0734,78.0644,78.0644,7406.0
2020-07-30 09:45:00,86.6,86.61,86.6,86.6,53621.0,78.0644,78.0734,78.0644,78.0644,53621.0
2020-07-30 09:50:00,86.61,86.61,86.6,86.6,11497.0,78.0734,78.0734,78.0644,78.0644,11497.0
2020-07-30 09:55:00,86.61,86.61,86.6,86.61,10549.0,78.0734,78.0734,78.0644,78.0734,10549.0
2020-07-30 10:00:00,86.61,86.61,86.6,86.6,17352.0,78.0734,78.0734,78.0644,78.0644,17352.0
2020-07-30 10:05:00,86.61,86.61,86.6,86.6,4170.0,78.0734,78.0734,78.0644,78.0644,4170.0
2020-07-30 10:10:00,86.61,86.61,86.6,86.61,7494.0,78.0734,78.0734,78.0644,78.0734,7494.0
2020-07-30 10:15:00,86.61,86.61,86.6,86.61,21856.0,78.0734,78.0734,78.0644,78.0734,21856.0
2020-07-30 10:20:00,86.6,86.61,86.6,86.61,18970.0,78.0644,78.0734,78.0644,78.0734,18970.0
2020-07-30 10:25:00,86.61,86.61,86.6,86.61,7643.0,78.0734,78.0734,78.0644,78.0734,7643.0
2020-07-30 10:30:00,86.61,86.61,86.6,86.61,13177.0,78.0734,78.0734,78.0644,78.0734,13177.0
2020-07-30 10:35:00,86.6,86.61,86.6,86.61,21014.0,78.0644,78.0734,78.0644,78.0734,21014.0
2020-07-30 10:40:00,86.6,86.61,86.6,86.61,12925.0,78.0644,78.0734,78.0644,78.0734,12925.0
2020-07-30 10:45:00,86.61,86.61,86.6,86.61,11319.0,78.0734,78.0734,78.0644,78.0734,11319.0
2020-07-30 10:50:00,86.61,86.61,86.6,86.6,10457.0,78.0734,78.0734,78.0644,78.0644,10457.0
2020-07-30 10:55:00,86.61,86.61,86.6,86.6,9660.0,78.0734,78.0734,78.0644,78.0644,9660.0
2020-07-30 11:00:00,86.61,86.61,86.6,86.61,4421.0,78.0734,78.0734,78.0644,78.0734,4421.0
2020-07-30 11:05:00,86.61,86.61,86.6,86.61,6029.0,78.0734,78.0734,78.0644,78.0734,6029.0
2020-07-30 11:10:00,86.6,86.61,86.6,86.61,10644.0,78.0644,78.0734,78.0644,78.0734,10644.0
2020-07-30 11:15:00,86.6,86.61,86.6,86.6,16883.0,78.0644,78.0734,78.0644,78.0644,16883.0
2020-07-30 11:20:00,86.6,86.61,86.6,86.6,7975.0,78.0644,78.0734,78.0644,78.0644,7975.0
2020-07-30 11:25:00,86.61,86.61,86.6,86.61,48407.0,78.0734,78.0734,78.0644,78.0734,48407.0
2020-07-30 11:30:00,86.6,86.61,86.6,86.6,22721.0,78.0644,78.0734,78.0644,78.0644,22721.0
2020-07-30 11:35:00,86.6,86.61,86.6,86.6,23411.0,78.0644,78.0734,78.0644,78.0644,23411.0
2020-07-30 11:40:00,86.61,86.61,86.6,86.6,17437.0,78.0734,78.0734,78.0644,78.0644,17437.0
2020-07-30 11:45:00,86.61,86.61,86.6,86.6,16391.0,78.0734,78.0734,78.0644,78.0644,16391.0
2020-07-30 11:50:00,86.6,86.61,86.6,86.6,19685.0,78.0644,78.0734,78.0644,78.0644,19685.0
2020-07-30 11:55:00,86.61,86.61,86.6,86.6,13055.0,78.0734,78.0734,78.0644,78.0644,13055.0
2020-07-30 12:00:00,86.61,86.61,86.6,86.61,10175.0,78.0734,78.0734,78.0644,78.0734,10175.0
2020-07-30 12:05:00,86.61,86.61,86.6,86.6,5413.0,78.0734,78.0734,78.0644,78.0644,5413.0
2020-07-30 12:10:00,86.61,86.61,86.6,86.61,8346.0,78.0734,78.0734,78.0644,78.0734,8346.0
2020-07-30 12:15:00,86.6,86.61,86.6,86.6,6210.0,78.0644,78.0734,78.0644,78.0644,6210.0
2020-07-30 12:20:00,86.61,86.61,86.6,86.6,10738.0,78.0734,78.0734,78.0644,78.0644,10738.0
2020-07-30 12:25:00,86.6,86.61,86.6,86.6,29470.0,78.0644,78.0734,78.0644,78.0644,29470.0
2020-07-30 12:30:00,86.61,86.61,86.6,86.6,12732.0,78.0734,78.0734,78.0644,78.0644,12732.0
2020-07-30 12:35:00,86.61,86.61,86.6,86.6,11910.0,78.0734,78.0734,78.0644,78.0644,11910.0
2020-07-30 12:40:00,86.6,86.61,86.6,86.6,73889.0,78.0644,78.0734,78.0644,78.0644,73889.0
2020-07-30 12:45:00,86.6,86.61,86.6,86.61,75276.0,78.0644,78.0734,78.0644,78.0734,75276.0
2020-07-30 12:50:00,86.61,86.61,86.6,86.61,37075.0,78.0734,78.0734,78.0644,78.0734,37075.0
2020-07-30 12:55:00,86.6,86.61,86.6,86.61,23500.0,78.0644,78.0734,78.0644,78.0734,23500.0
2020-07-30 13:00:00,86.61,86.61,86.6,86.61,11776.0,78.0734,78.0734,78.0644,78.0734,11776.0
2020-07-30 13:05:00,86.61,86.61,86.6,86.6,4317.0,78.0734,78.0734,78.0644,78.0644,4317.0
2020-07-30 13:10:00,86.6,86.61,86.6,86.61,20219.0,78.0644,78.0734,78.0644,78.0734,20219.0
2020-07-30 13:15:00,86.6,86.61,86.6,86.61,6551.0,78.0644,78.0734,78.0644,78.0734,6551.0
2020-07-30 13:20:00,86.61,86.61,86.6,86.61,13016.0,78.0734,78.0734,78.0644,78.0734,13016.0
2020-07-30 13:25:00,86.6,86.61,86.6,86.6,20203.0,78.0644,78.0734,78.0644,78.0644,20203.0
2020-07-30 13:30:00,86.6,86.61,86.6,86.6,4654.0,78.0644,78.0734,78.0644,78.0644,4654.0
2020-07-30 13:35:00,86.61,86.61,86.6,86.61,16624.0,78.0734,78.0734,78.0644,78.0734,16624.0
2020-07-30 13:40:00,86.6,86.61,86.6,86.61,12279.0,78.0644,78.0734,78.0644,78.0734,12279.0
2020-07-30 13:45:00,86.6,86.61,86.6,86.6,10223.0,78.0644,78.0734,78.0644,78.0644,10223.0
2020-07-30 13:50:00,86.61,86.61,86.6,86.61,9470.0,78.0734,78.0734,78.0644,78.0734,9470.0
2020-07-30 13:55:00,86.61,86.61,86.6,86.61,3007.0,78.0734,78.0734,78.0644,78.0734,3007.0
2020-07-30 14:00:00,86.6,86.61,86.6,86.61,6708.0,78.0644,78.0734,78.0644,78.0734,6708.0
2020-07-30 14:05:00,86.61,86.61,86.6,86.61,10350.0,78.0734,78.0734,78.0644,78.0734,10350.0
2020-07-30 14:10:00,86.61,86.61,86.6,86.61,7878.0,78.0734,78.0734,78.0644,78.0734,7878.0
2020-07-30 14:15:00,86.6,86.61,86.6,86.6,19113.0,78.0644,78.0734,78.0644,78.0644,19113.0
2020-07-30 14:20:00,86.6,86.61,86.6,86.6,70419.0,78.0644,78.0734,78.0644,78.0644,70419.0
2020-07-30 14:25:00,86.6,86.61,86.6,86.61,15081.0,78.0644,78.0734,78.0644,78.0734,15081.0
2020-07-30 14:30:00,86.61,86.61,86.6,86.6,27656.0,78.0734,78.0734,78.0644,78.0644,27656.0
2020-07-30 14:35:00,86.6,86.61,86.6,86.61,16256.0,78.0644,78.0734,78.0644,78.0734,16256.0
2020-07-30 14:40:00,86.61,86.61,86.6,86.61,8948.0,78.0734,78.0734,78.0644,78.0734,8948.0
2020-07-30 14:45:00,86.61,86.61,86.6,86.61,12203.0,78.0734,78.0734,78.0644,78.0734,12203.0
2020-07-30 14:50:00,86.6,86.61,86.6,86.61,13690.0,78.0644,78.0734,78.0644,78.0734,13690.0
2020-07-30 14:55:00,86.61,86.61,86.6,86.61,39673.0,78.0734,78.0734,78.0644,78.0734,39673.0
2020-07-30 15:00:00,86.61,86.61,86.6,86.61,14676.0,78.0734,78.0734,78.0644,78.0734,14676.0
2020-07-30 15:05:00,86.6,86.61,86.6,86.61,79214.0,78.0644,78.0734,78.0644,78.0734,79214.0
2020-07-30 15:10:00,86.61,86.61,86.6,86.61,76440.0,78.0734,78.0734,78.0644,78.0734,76440.0
2020-07-30 15:15:00,86.61,86.61,86.6,86.61,7805.0,78.0734,78.0734,78.0644,78.0734,7805.0
2020-07-30 15:20:00,86.61,86.61,86.6,86.61,9366.0,78.0734,78.0734,78.0644,78.0734,9366.0
2020-07-30 15:25:00,86.61,86.62,86.6,86.62,61057.0,78.0734,78.0824,78.0644,78.0824,61057.0
2020-07-30 15:30:00,86.62,86.62,86.61,86.62,13399.0,78.0824,78.0824,78.0734,78.0824,13399.0
2020-07-30 15:35:00,86.61,86.62,86.61,86.61,9418.0,78.0734,78.0824,78.0734,78.0734,9418.0
2020-07-30 15:40:00,86.61,86.62,86.61,86.61,74809.0,78.0734,78.0824,78.0734,78.0734,74809.0
2020-07-30 15:45:00,86.61,86.62,86.6,86.61,111413.0,78.0734,78.0824,78.0644,78.0734,111413.0
2020-07-30 15:50:00,86.61,86.61,86.6,86.61,15814.0,78.0734,78.0734,78.0644,78.0734,15814.0
2020-07-30 15:55:00,86.61,86.62,86.6,86.61,137271.0,78.0734,78.0824,78.0644,78.0734,137271.0
2020-07-31 09:30:00,86.63,86.63,86.61,86.61,76841.0,78.0914,78.0914,78.0734,78.0734,76841.0
2020-07-31 09:35:00,86.62,86.62,86.61,86.61,33030.0,78.0824,78.0824,78.0734,78.0734,33030.0
2020-07-31 09:40:00,86.61,86.62,86.61,86.61,8622.0,78.0734,78.0824,78.0734,78.0734,8622.0
2020-07-31 09:45:00,86.61,86.62,86.61,86.61,10011.0,78.0734,78.0824,78.0734,78.0734,10011.0
2020-07-31 09:50:00,86.62,86.62,86.61,86.62,6913.0,78.0824,78.0824,78.0734,78.0824,6913.0
2020-07-31 09:55:00,86.61,86.62,86.61,86.61,8474.0,78.0734,78.0824,78.0734,78.0734,8474.0
2020-07-31 10:00:00,86.62,86.62,86.61,86.62,10371.0,78.0824,78.0824,78.0734,78.0824,10371.0
2020-07-31 10:05:00,86.62,86.62,86.61,86.61,6542.0,78.0824,78.0824,78.0734,78.0734,6542.0
2020-07-31 10:10:00,86.62,86.62,86.61,86.62,9789.0,78.0824,78.0824,78.0734,78.0824,9789.0
2020-07-31 10:15:00,86.62,86.62,86.61,86.62,13784.0,78.0824,78.0824,78.0734,78.0824,13784.0
2020-07-31 10:20:00,86.62,86.62,86.61,86.62,27611.0,78.0824,78.0824,78.0734,78.0824,27611.0
2020-07-31 10:25:00,86.62,86.62,86.61,86.62,10029.0,78.0824,78.0824,78.0734,78.0824,10029.0
2020-07-31 10:30:00,86.62,86.62,86.61,86.62,12638.0,78.0824,78.0824,78.0734,78.0824,12638.0
2020-07-31 10:35:00,86.62,86.62,86.61,86.62,4758.0,78.0824,78.0824,78.0734,78.0824,4758.0
2020-07-31 10:40:00,86.62,86.62,86.61,86.61,17119.0,78.0824,78.0824,78.0734,78.0734,17119.0
2020-07-31 10:45:00,86.62,86.62,86.61,86.62,11187.0,78.0824,78.0824,78.0734,78.0824,11187.0
2020-07-31 10:50:00,86.62,86.62,86.61,86.61,10196.0,78.0824,78.0824,78.0734,78.0734,10196.0
2020-07-31 10:55:00,86.62,86.62,86.61,86.61,15914.0,78.0824,78.0824,78.0734,78.0734,15914.0
2020-07-31 11:00:00,86.62,86.62,86.61,86.61,31095.0,78.0824,78.0824,78.0734,78.0734,31095.0
2020-07-31 11:05:00,86.62,86.62,86.61,86.62,16776.0,78.0824,78.0824,78.0734,78.0824,16776.0
2020-07-31 11:10:00,86.62,86.62,86.61,86.62,43748.0,78.0824,78.0824,78.0734,78.0824,43748.0
2020-07-31 11:15:00,86.62,86.62,86.61,86.62,24897.0,78.0824,78.0824,78.0734,78.0824,24897.0
2020-07-31 11:20:00,86.62,86.63,86.61,86.63,24853.0,78.0824,78.0914,78.0734,78.0914,24853.0
2020-07-31 11:25:00,86.63,86.63,86.62,86.62,16481.0,78.0914,78.0914,78.0824,78.0824,16481.0
2020-07-31 11:30:00,86.63,86.63,86.62,86.63,17851.0,78.0914,78.0914,78.0824,78.0914,17851.0
2020-07-31 11:35:00,86.62,86.63,86.61,86.62,89902.0,78.0824,78.0914,78.0734,78.0824,89902.0
2020-07-31 11:40:00,86.61,86.62,86.61,86.62,20192.0,78.0734,78.0824,78.0734,78.0824,20192.0
2020-07-31 11:45:00,86.62,86.62,86.61,86.62,7382.0,78.0824,78.0824,78.0734,78.0824,7382.0
2020-07-31 11:50:00,86.62,86.62,86.61,86.62,3421.0,78.0824,78.0824,78.0734,78.0824,3421.0
2020-07-31 11:55:00,86.62,86.62,86.61,86.62,1360.0,78.0824,78.0824,78.0734,78.0824,1360.0
2020-07-31 12:00:00,86.62,86.62,86.61,86.62,8601.0,78.0824,78.0824,78.0734,78.0824,8601.0
2020-07-31 12:05:00,86.62,86.62,86.61,86.62,11894.0,78.0824,78.0824,78.0734,78.0824,11894.0
2020-07-31 12:10:00,86.62,86.62,86.61,86.62,5992.0,78.0824,78.0824,78.0734,78.0824,5992.0
2020-07-31 12:15:00,86.62,86.62,86.61,86.62,9294.0,78.0824,78.0824,78.0734,78.0824,9294.0
2020-07-31 12:20:00,86.62,86.62,86.61,86.62,9508.0,78.0824,78.0824,78.0734,78.0824,9508.0
2020-07-31 12:25:00,86.62,86.62,86.61,86.62,4462.0,78.0824,78.0824,78.0734,78.0824,4462.0
2020-07-31 12:30:00,86.62,86.62,86.61,86.62,3081.0,78.0824,78.0824,78.0734,78.0824,3081.0
2020-07-31 12:35:00,86.62,86.62,86.61,86.62,18400.0,78.0824,78.0824,78.0734,78.0824,18400.0
2020-07-31 12:40:00,86.62,86.62,86.61,86.62,18547.0,78.0824,78.0824,78.0734,78.0824,18547.0
2020-07-31 12:45:00,86.62,86.62,86.61,86.61,13362.0,78.0824,78.0824,78.0734,78.0734,13362.0
2020-07-31 12:50:00,86.62,86.62,86.61,86.62,7567.0,78.0824,78.0824,78.0734,78.0824,7567.0
2020-07-31 12:55:00,86.62,86.62,86.61,86.62,20138.0,78.0824,78.0824,78.0734,78.0824,20138.0
2020-07-31 13:00:00,86.62,86.62,86.61,86.61,36929.0,78.0824,78.0824,78.0734,78.0734,36929.0
2020-07-31 13:05:00,86.61,86.62,86.61,86.62,16310.0,78.0734,78.0824,78.0734,78.0824,16310.0
2020-07-31 13:10:00,86.62,86.62,86.61,86.62,27786.0,78.0824,78.0824,78.0734,78.0824,27786.0
2020-07-31 13:15:00,86.62,86.62,86.61,86.62,14435.0,78.0824,78.0824,78.0734,78.0824,14435.0
2020-07-31 13:20:00,86.62,86.62,86.61,86.62,9768.0,78.0824,78.0824,78.0734,78.0824,9768.0
2020-07-31 13:25:00,86.61,86.62,86.61,86.61,36712.0,78.0734,78.0824,78.0734,78.0734,36712.0
2020-07-31 13:30:00,86.62,86.62,86.61,86.62,9576.0,78.0824,78.0824,78.0734,78.0824,9576.0
2020-07-31 13:35:00,86.62,86.62,86.61,86.62,18333.0,78.0824,78.0824,78.0734,78.0824,18333.0
2020-07-31 13:40:00,86.62,86.62,86.61,86.62,50631.0,78.0824,78.0824,78.0734,78.0824,50631.0
2020-07-31 13:45:00,86.61,86.62,86.61,86.61,31959.0,78.0734,78.0824,78.0734,78.0734,31959.0
2020-07-31 13:50:00,86.61,86.62,86.61,86.61,9716.0,78.0734,78.0824,78.0734,78.0734,9716.0
2020-07-31 13:55:00,86.62,86.62,86.61,86.62,12336.0,78.0824,78.0824,78.0734,78.0824,12336.0
2020-07-31 14:00:00,86.62,86.62,86.61,86.62,45668.0,78.0824,78.0824,78.0734,78.0824,45668.0
2020-07-31 14:05:00,86.62,86.62,86.61,86.62,12413.0,78.0824,78.0824,78.0734,78.0824,12413.0
2020-07-31 14:10:00,86.62,86.62,86.61,86.62,7680.0,78.0824,78.0824,78.0734,78.0824,7680.0
2020-07-31 14:15:00,86.61,86.62,86.61,86.62,8107.0,78.0734,78.0824,78.0734,78.0824,8107.0
2020-07-31 14:20:00,86.62,86.62,86.61,86.62,7860.0,78.0824,78.0824,78.0734,78.0824,7860.0
2020-07-31 14:25:00,86.62,86.62,86.61,86.62,12833.0,78.0824,78.0824,78.0734,78.0824,12833.0
2020-07-31 14:30:00,86.62,86.62,86.61,86.62,12827.0,78.0824,78.0824,78.0734,78.0824,12827.0
2020-07-31 14:35:00,86.62,86.62,86.61,86.62,53791.0,78.0824,78.0824,78.0734,78.0824,53791.0
2020-07-31 14:40:00,86.62,86.63,86.61,86.63,56413.0,78.0824,78.0914,78.0734,78.0914,56413.0
2020-07-31 14:45:00,86.62,86.63,86.62,86.62,18441.0,78.0824,78.0914,78.0824,78.0824,18441.0
2020-07-31 14:50:00,86.63,86.63,86.62,86.63,26469.0,78.0914,78.0914,78.0824,78.0914,26469.0
2020-07-31 14:55:00,86.62,86.63,86.62,86.63,33688.0,78.0824,78.0914,78.0824,78.0914,33688.0
2020-07-31 15:00:00,86.63,86.63,86.62,86.63,43795.0,78.0914,78.0914,78.0824,78.0914,43795.0
2020-07-31 15:05:00,86.63,86.63,86.62,86.63,22788.0,78.0914,78.0914,78.0824,78.0914,22788.0
2020-07-31 15:10:00,86.63,86.63,86.62,86.62,12864.0,78.0914,78.0914,78.0824,78.0824,12864.0
2020-07-31 15:15:00,86.62,86.63,86.62,86.63,26256.0,78.0824,78.0914,78.0824,78.0914,26256.0
2020-07-31 15:20:00,86.63,86.63,86.62,86.63,73744.0,78.0914,78.0914,78.0824,78.0914,73744.0
2020-07-31 15:25:00,86.63,86.63,86.62,86.63,54123.0,78.0914,78.0914,78.0824,78.0914,54123.0
2020-07-31 15:30:00,86.63,86.63,86.62,86.63,30549.0,78.0914,78.0914,78.0824,78.0914,30549.0
2020-07-31 15:35:00,86.63,86.63,86.62,86.62,38601.0,78.0914,78.0914,78.0824,78.0824,38601.0
2020-07-31 15:40:00,86.62,86.63,86.62,86.63,18767.0,78.0824,78.0914,78.0824,78.0914,18767.0
2020-07-31 15:45:00,86.63,86.63,86.62,86.63,999826.0,78.0914,78.0914,78.0824,78.0914,999826.0
2020-07-31 15:50:00,86.63,86.63,86.62,86.63,44240.0,78.0914,78.0914,78.0824,78.0914,44240.0
2020-07-31 15:55:00,86.63,86.63,86.62,86.63,229632.0,78.0914,78.0914,78.0824,78.0914,229632.0
2020-08-03 09:30:00,86.56,86.58,86.56,86.56,96942.0,78.0738,78.0918,78.0738,78.0738,96942.0
2020-08-03 09:35:00,86.57,86.57,86.56,86.57,12163.0,78.0828,78.0828,78.0738,78.0828,12163.0
2020-08-03 09:40:00,86.57,86.57,86.56,86.57,21654.0,78.0828,78.0828,78.0738,78.0828,21654.0
2020-08-03 09:45:00,86.56,86.57,86.56,86.57,11388.0,78.0738,78.0828,78.0738,78.0828,11388.0
2020-08-03 09:50:00,86.57,86.58,86.56,86.58,53047.0,78.0828,78.0918,78.0738,78.0918,53047.0
2020-08-03 09:55:00,86.58,86.58,86.56,86.57,624281.0,78.0918,78.0918,78.0738,78.0828,624281.0
2020-08-03 10:00:00,86.56,86.57,86.56,86.57,38655.0,78.0738,78.0828,78.0738,78.0828,38655.0
2020-08-03 10:05:00,86.57,86.57,86.56,86.57,88886.0,78.0828,78.0828,78.0738,78.0828,88886.0
2020-08-03 10:10:00,86.57,86.57,86.56,86.57,9600.0,78.0828,78.0828,78.0738,78.0828,9600.0
2020-08-03 10:15:00,86.57,86.57,86.56,86.56,17087.0,78.0828,78.0828,78.0738,78.0738,17087.0
2020-08-03 10:20:00,86.56,86.57,86.56,86.56,12977.0,78.0738,78.0828,78.0738,78.0738,12977.0
2020-08-03 10:25:00,86.57,86.57,86.56,86.57,9385.0,78.0828,78.0828,78.0738,78.0828,9385.0
2020-08-03 10:30:00,86.57,86.57,86.56,86.57,4120.0,78.0828,78.0828,78.0738,78.0828,4120.0
2020-08-03 10:35:00,86.57,86.57,86.56,86.57,25923.0,78.0828,78.0828,78.0738,78.0828,25923.0
2020-08-03 10:40:00,86.56,86.57,86.56,86.56,211714.0,78.0738,78.0828,78.0738,78.0738,211714.0
2020-08-03 10:45:00,86.57,86.57,86.56,86.56,38946.0,78.0828,78.0828,78.0738,78.0738,38946.0
2020-08-03 10:50:00,86.56,86.57,86.56,86.57,15340.0,78.0738,78.0828,78.0738,78.0828,15340.0
2020-08-03 10:55:00,86.56,86.57,86.56,86.57,21535.0,78.0738,78.0828,78.0738,78.0828,21535.0
2020-08-03 11:00:00,86.57,86.57,86.56,86.57,81201.0,78.0828,78.0828,78.0738,78.0828,81201.0
2020-08-03 11:05:00,86.56,86.57,86.56,86.56,20062.0,78.0738,78.0828,78.0738,78.0738,20062.0
2020-08-03 11:10:00,86.57,86.57,86.56,86.56,21010.0,78.0828,78.0828,78.0738,78.0738,21010.0
2020-08-03 11:15:00,86.57,86.57,86.56,86.56,73600.0,78.0828,78.0828,78.0738,78.0738,73600.0
2020-08-03 11:20:00,86.57,86.57,86.56,86.57,11211.0,78.0828,78.0828,78.0738,78.0828,11211.0
2020-08-03 11:25:00,86.56,86.57,86.56,86.57,6784.0,78.0738,78.0828,78.0738,78.0828,6784.0
2020-08-03 11:30:00,86.57,86.57,86.56,86.57,9460.0,78.0828,78.0828,78.0738,78.0828,9460.0
2020-08-03 11:35:00,86.57,86.57,86.56,86.57,27749.0,78.0828,78.0828,78.0738,78.0828,27749.0
2020-08-03 11:40:00,86.57,86.57,86.56,86.57,34912.0,78.0828,78.0828,78.0738,78.0828,34912.0
2020-08-03 11:45:00,86.56,86.57,86.56,86.56,12471.0,78.0738,78.0828,78.0738,78.0738,12471.0
2020-08-03 11:50:00,86.57,86.57,86.56,86.57,5335.0,78.0828,78.0828,78.0738,78.0828,5335.0
2020-08-03 11:55:00,86.57,86.57,86.56,86.56,52468.0,78.0828,78.0828,78.0738,78.0738,52468.0
2020-08-03 12:00:00,86.57,86.57,86.56,86.56,22067.0,78.0828,78.0828,78.0738,78.0738,22067.0
2020-08-03 12:05:00,86.57,86.57,86.56,86.57,6915.0,78.0828,78.0828,78.0738,78.0828,6915.0
2020-08-03 12:10:00,86.57,86.57,86.56,86.56,69541.0,78.0828,78.0828,78.0738,78.0738,69541.0
2020-08-03 12:15:00,86.57,86.57,86.56,86.57,5870.0,78.0828,78.0828,78.0738,78.0828,5870.0
2020-08-03 12:20:00,86.57,86.57,86.56,86.56,6845.0,78.0828,78.0828,78.0738,78.0738,6845.0
2020-08-03 12:25:00,86.56,86.57,86.56,86.57,29893.0,78.0738,78.0828,78.0738,78.0828,29893.0
2020-08-03 12:30:00,86.56,86.57,86.56,86.57,18412.0,78.0738,78.0828,78.0738,78.0828,18412.0
2020-08-03 12:35:00,86.56,86.57,86.56,86.56,29553.0,78.0738,78.0828,78.0738,78.0738,29553.0
2020-08-03 12:40:00,86.57,86.57,86.56,86.56,5952.0,78.0828,78.0828,78.0738,78.0738,5952.0
2020-08-03 12:45:00,86.56,86.57,86.56,86.56,9483.0,78.0738,78.0828,78.0738,78.0738,9483.0
2020-08-03 12:50:00,86.56,86.57,86.56,86.56,49808.0,78.0738,78.0828,78.0738,78.0738,49808.0
2020-08-03 12:55:00,86.56,86.57,86.56,86.56,14951.0,78.0738,78.0828,78.0738,78.0738,14951.0
2020-08-03 13:00:00,86.56,86.57,86.56,86.56,10733.0,78.0738,78.0828,78.0738,78.0738,10733.0
2020-08-03 13:05:00,86.56,86.57,86.56,86.56,7929.0,78.0738,78.0828,78.0738,78.0738,7929.0
2020-08-03 13:10:00,86.56,86.57,86.56,86.57,9345.0,78.0738,78.0828,78.0738,78.0828,9345.0
2020-08-03 13:15:00,86.56,86.57,86.56,86.57,25789.0,78.0738,78.0828,78.0738,78.0828,25789.0
2020-08-03 13:20:00,86.56,86.57,86.56,86.56,14410.0,78.0738,78.0828,78.0738,78.0738,14410.0
2020-08-03 13:25:00,86.57,86.57,86.56,86.56,16787.0,78.0828,78.0828,78.0738,78.0738,16787.0
2020-08-03 13:30:00,86.57,86.57,86.56,86.57,8583.0,78.0828,78.0828,78.0738,78.0828,8583.0
2020-08-03 13:35:00,86.57,86.57,86.56,86.57,16249.0,78.0828,78.0828,78.0738,78.0828,16249.0
2020-08-03 13:40:00,86.57,86.57,86.56,86.57,29391.0,78.0828,78.0828,78.0738,78.0828,29391.0
2020-08-03 13:45:00,86.57,86.57,86.56,86.57,24479.0,78.0828,78.0828,78.0738,78.0828,24479.0
2020-08-03 13:50:00,86.57,86.57,86.56,86.57,15177.0,78.0828,78.0828,78.0738,78.0828,15177.0
2020-08-03 13:55:00,86.57,86.57,86.56,86.57,11843.0,78.0828,78.0828,78.0738,78.0828,11843.0
2020-08-03 14:00:00,86.57,86.57,86.56,86.57,21561.0,78.0828,78.0828,78.0738,78.0828,21561.0
2020-08-03 14:05:00,86.57,86.58,86.56,86.58,15126.0,78.0828,78.0918,78.0738,78.0918,15126.0
2020-08-03 14:10:00,86.57,86.58,86.57,86.57,16635.0,78.0828,78.0918,78.0828,78.0828,16635.0
2020-08-03 14:15:00,86.57,86.58,86.57,86.58,10862.0,78.0828,78.0918,78.0828,78.0918,10862.0
2020-08-03 14:20:00,86.57,86.58,86.57,86.57,24135.0,78.0828,78.0918,78.0828,78.0828,24135.0
2020-08-03 14:25:00,86.57,86.58,86.57,86.57,10924.0,78.0828,78.0918,78.0828,78.0828,10924.0
2020-08-03 14:30:00,86.57,86.58,86.57,86.57,20304.0,78.0828,78.0918,78.0828,78.0828,20304.0
2020-08-03 14:35:00,86.57,86.58,86.57,86.57,11745.0,78.0828,78.0918,78.0828,78.0828,11745.0
2020-08-03 14:40:00,86.57,86.58,86.57,86.58,14047.0,78.0828,78.0918,78.0828,78.0918,14047.0
2020-08-03 14:45:00,86.57,86.58,86.57,86.57,7543.0,78.0828,78.0918,78.0828,78.0828,7543.0
2020-08-03 14:50:00,86.57,86.58,86.56,86.56,19587.0,78.0828,78.0918,78.0738,78.0738,19587.0
2020-08-03 14:55:00,86.56,86.57,86.56,86.57,63783.0,78.0738,78.0828,78.0738,78.0828,63783.0
2020-08-03 15:00:00,86.57,86.57,86.56,86.57,9712.0,78.0828,78.0828,78.0738,78.0828,9712.0
2020-08-03 15:05:00,86.57,86.57,86.56,86.57,9314.0,78.0828,78.0828,78.0738,78.0828,9314.0
2020-08-03 15:10:00,86.57,86.57,86.56,86.56,34508.0,78.0828,78.0828,78.0738,78.0738,34508.0
2020-08-03 15:15:00,86.56,86.57,86.56,86.57,9877.0,78.0738,78.0828,78.0738,78.0828,9877.0
2020-08-03 15:20:00,86.56,86.57,86.56,86.57,29678.0,78.0738,78.0828,78.0738,78.0828,29678.0
2020-08-03 15:25:00,86.56,86.58,86.56,86.57,64675.0,78.0738,78.0918,78.0738,78.0828,64675.0
2020-08-03 15:30:00,86.57,86.58,86.57,86.58,67623.0,78.0828,78.0918,78.0828,78.0918,67623.0
2020-08-03 15:35:00,86.58,86.58,86.57,86.58,12705.0,78.0918,78.0918,78.0828,78.0918,12705.0
2020-08-03 15:40:00,86.57,86.58,86.57,86.58,13413.0,78.0828,78.0918,78.0828,78.0918,13413.0
2020-08-03 15:45:00,86.58,86.58,86.57,86.58,36137.0,78.0918,78.0918,78.0828,78.0918,36137.0
2020-08-03 15:50:00,86.58,86.58,86.57,86.58,17586.0,78.0918,78.0918,78.0828,78.0918,17586.0
2020-08-03 15:55:00,86.58,86.58,86.57,86.57,28977.0,78.0918,78.0918,78.0828,78.0828,28977.0
2020-08-04 09:30:00,86.58,86.58,86.57,86.58,55349.0,78.0918,78.0918,78.0828,78.0918,55349.0
2020-08-04 09:35:00,86.58,86.58,86.57,86.57,44632.0,78.0918,78.0918,78.0828,78.0828,44632.0
2020-08-04 09:40:00,86.57,86.58,86.57,86.57,19109.0,78.0828,78.0918,78.0828,78.0828,19109.0
2020-08-04 09:45:00,86.58,86.58,86.57,86.58,26071.0,78.0918,78.0918,78.0828,78.0918,26071.0
2020-08-04 09:50:00,86.57,86.58,86.57,86.58,34480.0,78.0828,78.0918,78.0828,78.0918,34480.0
2020-08-04 09:55:00,86.57,86.58,86.57,86.58,20068.0,78.0828,78.0918,78.0828,78.0918,20068.0
2020-08-04 10:00:00,86.58,86.58,86.57,86.58,14529.0,78.0918,78.0918,78.0828,78.0918,14529.0
2020-08-04 10:05:00,86.58,86.58,86.57,86.57,14626.0,78.0918,78.0918,78.0828,78.0828,14626.0
2020-08-04 10:10:00,86.58,86.58,86.57,86.57,40720.0,78.0918,78.0918,78.0828,78.0828,40720.0
2020-08-04 10:15:00,86.57,86.58,86.57,86.58,81296.0,78.0828,78.0918,78.0828,78.0918,81296.0
2020-08-04 10:20:00,86.58,86.58,86.57,86.57,37241.0,78.0918,78.0918,78.0828,78.0828,37241.0
2020-08-04 10:25:00,86.58,86.58,86.57,86.58,73034.0,78.0918,78.0918,78.0828,78.0918,73034.0
2020-08-04 10:30:00,86.58,86.58,86.57,86.58,22695.0,78.0918,78.0918,78.0828,78.0918,22695.0
2020-08-04 10:35:00,86.58,86.58,86.57,86.58,34652.0,78.0918,78.0918,78.0828,78.0918,34652.0
2020-08-04 10:40:00,86.58,86.58,86.57,86.58,80789.0,78.0918,78.0918,78.0828,78.0918,80789.0
2020-08-04 10:45:00,86.58,86.58,86.57,86.57,45309.0,78.0918,78.0918,78.0828,78.0828,45309.0
2020-08-04 10:50:00,86.57,86.58,86.57,86.57,26061.0,78.0828,78.0918,78.0828,78.0828,26061.0
2020-08-04 10:55:00,86.58,86.58,86.57,86.58,30513.0,78.0918,78.0918,78.0828,78.0918,30513.0
2020-08-04 11:00:00,86.57,86.58,86.57,86.57,23233.0,78.0828,78.0918,78.0828,78.0828,23233.0
2020-08-04 11:05:00,86.58,86.58,86.57,86.58,7277.0,78.0918,78.0918,78.0828,78.0918,7277.0
2020-08-04 11:10:00,86.58,86.58,86.57,86.58,61564.0,78.0918,78.0918,78.0828,78.0918,61564.0
2020-08-04 11:15:00,86.57,86.58,86.57,86.57,46764.0,78.0828,78.0918,78.0828,78.0828,46764.0
2020-08-04 11:20:00,86.58,86.58,86.57,86.58,25835.0,78.0918,78.0918,78.0828,78.0918,25835.0
2020-08-04 11:25:00,86.58,86.58,86.57,86.57,32370.0,78.0918,78.0918,78.0828,78.0828,32370.0
2020-08-04 11:30:00,86.58,86.58,86.57,86.57,11944.0,78.0918,78.0918,78.0828,78.0828,11944.0
2020-08-04 11:35:00,86.58,86.58,86.57,86.58,7779.0,78.0918,78.0918,78.0828,78.0918,7779.0
2020-08-04 11:40:00,86.58,86.58,86.57,86.58,65462.0,78.0918,78.0918,78.0828,78.0918,65462.0
2020-08-04 11:45:00,86.58,86.58,86.57,86.58,33108.0,78.0918,78.0918,78.0828,78.0918,33108.0
2020-08-04 11:50:00,86.58,86.58,86.57,86.58,30235.0,78.0918,78.0918,78.0828,78.0918,30235.0
2020-08-04 11:55:00,86.58,86.58,86.57,86.58,20199.0,78.0918,78.0918,78.0828,78.0918,20199.0
2020-08-04 12:00:00,86.58,86.58,86.57,86.57,33471.0,78.0918,78.0918,78.0828,78.0828,33471.0
2020-08-04 12:05:00,86.58,86.58,86.57,86.58,16212.0,78.0918,78.0918,78.0828,78.0918,16212.0
2020-08-04 12:10:00,86.58,86.58,86.57,86.57,20634.0,78.0918,78.0918,78.0828,78.0828,20634.0
2020-08-04 12:15:00,86.58,86.58,86.57,86.58,10246.0,78.0918,78.0918,78.0828,78.0918,10246.0
2020-08-04 12:20:00,86.57,86.58,86.57,86.58,7855.0,78.0828,78.0918,78.0828,78.0918,7855.0
2020-08-04 12:25:00,86.58,86.58,86.57,86.58,17405.0,78.0918,78.0918,78.0828,78.0918,17405.0
2020-08-04 12:30:00,86.58,86.58,86.57,86.57,7068.0,78.0918,78.0918,78.0828,78.0828,7068.0
2020-08-04 12:35:00,86.58,86.58,86.57,86.58,8583.0,78.0918,78.0918,78.0828,78.0918,8583.0
2020-08-04 12:40:00,86.58,86.58,86.57,86.58,9377.0,78.0918,78.0918,78.0828,78.0918,9377.0
2020-08-04 12:45:00,86.58,86.58,86.57,86.58,11527.0,78.0918,78.0918,78.0828,78.0918,11527.0
2020-08-04 12:50:00,86.58,86.58,86.57,86.58,22550.0,78.0918,78.0918,78.0828,78.0918,22550.0
2020-08-04 12:55:00,86.57,86.58,86.57,86.58,16169.0,78.0828,78.0918,78.0828,78.0918,16169.0
2020-08-04 13:00:00,86.57,86.58,86.57,86.57,49733.0,78.0828,78.0918,78.0828,78.0828,49733.0
2020-08-04 13:05:00,86.58,86.58,86.57,86.58,15543.0,78.0918,78.0918,78.0828,78.0918,15543.0
2020-08-04 13:10:00,86.58,86.58,86.57,86.58,12735.0,78.0918,78.0918,78.0828,78.0918,12735.0
2020-08-04 13:15:00,86.58,86.58,86.57,86.58,16379.0,78.0918,78.0918,78.0828,78.0918,16379.0
2020-08-04 13:20:00,86.58,86.58,86.57,86.58,8924.0,78.0918,78.0918,78.0828,78.0918,8924.0
2020-08-04 13:25:00,86.57,86.58,86.57,86.58,16950.0,78.0828,78.0918,78.0828,78.0918,16950.0
2020-08-04 13:30:00,86.58,86.58,86.57,86.58,10411.0,78.0918,78.0918,78.0828,78.0918,10411.0
2020-08-04 13:35:00,86.57,86.58,86.57,86.58,22907.0,78.0828,78.0918,78.0828,78.0918,22907.0
2020-08-04 13:40:00,86.58,86.58,86.57,86.57,21685.0,78.0918,78.0918,78.0828,78.0828,21685.0
2020-08-04 13:45:00,86.58,86.58,86.57,86.57,40487.0,78.0918,78.0918,78.0828,78.0828,40487.0
2020-08-04 13:50:00,86.58,86.58,86.57,86.57,136839.0,78.0918,78.0918,78.0828,78.0828,136839.0
2020-08-04 13:55:00,86.57,86.58,86.57,86.58,71950.0,78.0828,78.0918,78.0828,78.0918,71950.0
2020-08-04 14:00:00,86.57,86.58,86.57,86.57,32920.0,78.0828,78.0918,78.0828,78.0828,32920.0
2020-08-04 14:05:00,86.57,86.58,86.57,86.58,31355.0,78.0828,78.0918,78.0828,78.0918,31355.0
2020-08-04 14:10:00,86.58,86.58,86.57,86.58,30896.0,78.0918,78.0918,78.0828,78.0918,30896.0
2020-08-04 14:15:00,86.58,86.58,86.57,86.58,60654.0,78.0918,78.0918,78.0828,78.0918,60654.0
2020-08-04 14:20:00,86.58,86.58,86.57,86.57,13521.0,78.0918,78.0918,78.0828,78.0828,13521.0
2020-08-04 14:25:00,86.58,86.58,86.57,86.58,15659.0,78.0918,78.0918,78.0828,78.0918,15659.0
2020-08-04 14:30:00,86.58,86.58,86.57,86.57,82717.0,78.0918,78.0918,78.0828,78.0828,82717.0
2020-08-04 14:35:00,86.58,86.58,86.57,86.58,31390.0,78.0918,78.0918,78.0828,78.0918,31390.0
2020-08-04 14:40:00,86.58,86.58,86.57,86.58,35603.0,78.0918,78.0918,78.0828,78.0918,35603.0
2020-08-04 14:45:00,86.58,86.58,86.57,86.57,22373.0,78.0918,78.0918,78.0828,78.0828,22373.0
2020-08-04 14:50:00,86.57,86.58,86.57,86.57,17207.0,78.0828,78.0918,78.0828,78.0828,17207.0
2020-08-04 14:55:00,86.58,86.58,86.57,86.58,17673.0,78.0918,78.0918,78.0828,78.0918,17673.0
2020-08-04 15:00:00,86.58,86.58,86.57,86.58,13923.0,78.0918,78.0918,78.0828,78.0918,13923.0
2020-08-04 15:05:00,86.57,86.58,86.57,86.58,18404.0,78.0828,78.0918,78.0828,78.0918,18404.0
2020-08-04 15:10:00,86.58,86.58,86.57,86.57,13793.0,78.0918,78.0918,78.0828,78.0828,13793.0
2020-08-04 15:15:00,86.58,86.58,86.57,86.58,17950.0,78.0918,78.0918,78.0828,78.0918,17950.0
2020-08-04 15:20:00,86.58,86.58,86.57,86.57,24074.0,78.0918,78.0918,78.0828,78.0828,24074.0
2020-08-04 15:25:00,86.58,86.58,86.57,86.58,28899.0,78.0918,78.0918,78.0828,78.0918,28899.0
2020-08-04 15:30:00,86.58,86.58,86.57,86.58,28479.0,78.0918,78.0918,78.0828,78.0918,28479.0
2020-08-04 15:35:00,86.58,86.58,86.57,86.58,89749.0,78.0918,78.0918,78.0828,78.0918,89749.0
2020-08-04 15:40:00,86.58,86.58,86.57,86.58,76650.0,78.0918,78.0918,78.0828,78.0918,76650.0
2020-08-04 15:45:00,86.58,86.58,86.57,86.58,47498.0,78.0918,78.0918,78.0828,78.0918,47498.0
2020-08-04 15:50:00,86.57,86.58,86.57,86.58,136466.0,78.0828,78.0918,78.0828,78.0918,136466.0
2020-08-04 15:55:00,86.58,86.58,86.57,86.58,68673.0,78.0918,78.0918,78.0828,78.0918,68673.0
2020-08-05 09:30:00,86.57,86.58,86.57,86.58,50167.0,78.0828,78.0918,78.0828,78.0918,50167.0
2020-08-05 09:35:00,86.58,86.58,86.57,86.58,110030.0,78.0918,78.0918,78.0828,78.0918,110030.0
2020-08-05 09:40:00,86.58,86.58,86.57,86.57,19016.0,78.0918,78.0918,78.0828,78.0828,19016.0
2020-08-05 09:45:00,86.58,86.58,86.57,86.58,7171.0,78.0918,78.0918,78.0828,78.0918,7171.0
2020-08-05 09:50:00,86.58,86.58,86.57,86.58,37689.0,78.0918,78.0918,78.0828,78.0918,37689.0
2020-08-05 09:55:00,86.58,86.58,86.57,86.57,7737.0,78.0918,78.0918,78.0828,78.0828,7737.0
2020-08-05 10:00:00,86.57,86.58,86.57,86.57,11568.0,78.0828,78.0918,78.0828,78.0828,11568.0
2020-08-05 10:05:00,86.57,86.58,86.57,86.58,8706.0,78.0828,78.0918,78.0828,78.0918,8706.0
2020-08-05 10:10:00,86.58,86.58,86.57,86.57,20247.0,78.0918,78.0918,78.0828,78.0828,20247.0
2020-08-05 10:15:00,86.57,86.58,86.57,86.57,10713.0,78.0828,78.0918,78.0828,78.0828,10713.0
2020-08-05 10:20:00,86.57,86.58,86.56,86.56,41068.0,78.0828,78.0918,78.0738,78.0738,41068.0
2020-08-05 10:25:00,86.57,86.57,86.56,86.56,36456.0,78.0828,78.0828,78.0738,78.0738,36456.0
2020-08-05 10:30:00,86.56,86.57,86.56,86.57,28149.0,78.0738,78.0828,78.0738,78.0828,28149.0
2020-08-05 10:35:00,86.56,86.57,86.56,86.56,3404.0,78.0738,78.0828,78.0738,78.0738,3404.0
2020-08-05 10:40:00,86.56,86.57,86.56,86.56,9267.0,78.0738,78.0828,78.0738,78.0738,9267.0
2020-08-05 10:45:00,86.56,86.57,86.56,86.56,41213.0,78.0738,78.0828,78.0738,78.0738,41213.0
2020-08-05 10:50:00,86.56,86.57,86.56,86.56,20428.0,78.0738,78.0828,78.0738,78.0738,20428.0
2020-08-05 10:55:00,86.57,86.57,86.56,86.57,8011.0,78.0828,78.0828,78.0738,78.0828,8011.0
2020-08-05 11:00:00,86.56,86.57,86.56,86.56,13000.0,78.0738,78.0828,78.0738,78.0738,13000.0
2020-08-05 11:05:00,86.57,86.57,86.56,86.56,10143.0,78.0828,78.0828,78.0738,78.0738,10143.0
2020-08-05 11:10:00,86.57,86.57,86.56,86.57,10164.0,78.0828,78.0828,78.0738,78.0828,10164.0
2020-08-05 11:15:00,86.57,86.57,86.56,86.57,7616.0,78.0828,78.0828,78.0738,78.0828,7616.0
2020-08-05 11:20:00,86.56,86.57,86.56,86.57,39219.0,78.0738,78.0828,78.0738,78.0828,39219.0
2020-08-05 11:25:00,86.57,86.57,86.56,86.56,11728.0,78.0828,78.0828,78.0738,78.0738,11728.0
2020-08-05 11:30:00,86.57,86.57,86.56,86.56,3665.0,78.0828,78.0828,78.0738,78.0738,3665.0
2020-08-05 11:35:00,86.57,86.57,86.56,86.57,7863.0,78.0828,78.0828,78.0738,78.0828,7863.0
2020-08-05 11:40:00,86.56,86.57,86.56,86.56,8767.0,78.0738,78.0828,78.0738,78.0738,8767.0
2020-08-05 11:45:00,86.56,86.57,86.56,86.57,4529.0,78.0738,78.0828,78.0738,78.0828,4529.0
2020-08-05 11:50:00,86.56,86.57,86.56,86.56,3981.0,78.0738,78.0828,78.0738,78.0738,3981.0
2020-08-05 11:55:00,86.56,86.57,86.56,86.56,10666.0,78.0738,78.0828,78.0738,78.0738,10666.0
2020-08-05 12:00:00,86.56,86.57,86.56,86.56,6785.0,78.0738,78.0828,78.0738,78.0738,6785.0
2020-08-05 12:05:00,86.56,86.57,86.56,86.57,6723.0,78.0738,78.0828,78.0738,78.0828,6723.0
2020-08-05 12:10:00,86.56,86.57,86.56,86.56,9041.0,78.0738,78.0828,78.0738,78.0738,9041.0
2020-08-05 12:15:00,86.57,86.57,86.56,86.56,38893.0,78.0828,78.0828,78.0738,78.0738,38893.0
2020-08-05 12:20:00,86.56,86.57,86.56,86.56,7278.0,78.0738,78.0828,78.0738,78.0738,7278.0
2020-08-05 12:25:00,86.56,86.57,86.56,86.57,305043.0,78.0738,78.0828,78.0738,78.0828,305043.0
2020-08-05 12:30:00,86.56,86.57,86.56,86.56,49708.0,78.0738,78.0828,78.0738,78.0738,49708.0
2020-08-05 12:35:00,86.57,86.57,86.56,86.56,17865.0,78.0828,78.0828,78.0738,78.0738,17865.0
2020-08-05 12:40:00,86.56,86.57,86.56,86.56,25714.0,78.0738,78.0828,78.0738,78.0738,25714.0
2020-08-05 12:45:00,86.56,86.57,86.56,86.56,5233.0,78.0738,78.0828,78.0738,78.0738,5233.0
2020-08-05 12:50:00,86.57,86.57,86.56,86.57,10934.0,78.0828,78.0828,78.0738,78.0828,10934.0
2020-08-05 12:55:00,86.57,86.57,86.56,86.57,10776.0,78.0828,78.0828,78.0738,78.0828,10776.0
2020-08-05 13:00:00,86.56,86.57,86.56,86.56,3962.0,78.0738,78.0828,78.0738,78.0738,3962.0
2020-08-05 13:05:00,86.56,86.57,86.56,86.57,13115.0,78.0738,78.0828,78.0738,78.0828,13115.0
2020-08-05 13:10:00,86.57,86.57,86.56,86.57,3829.0,78.0828,78.0828,78.0738,78.0828,3829.0
2020-08-05 13:15:00,86.57,86.57,86.56,86.57,9555.0,78.0828,78.0828,78.0738,78.0828,9555.0
2020-08-05 13:20:00,86.57,86.57,86.56,86.57,2977.0,78.0828,78.0828,78.0738,78.0828,2977.0
2020-08-05 13:25:00,86.57,86.57,86.56,86.56,10232.0,78.0828,78.0828,78.0738,78.0738,10232.0
2020-08-05 13:30:00,86.57,86.58,86.56,86.58,194770.0,78.0828,78.0918,78.0738,78.0918,194770.0
2020-08-05 13:35:00,86.57,86.58,86.57,86.57,17815.0,78.0828,78.0918,78.0828,78.0828,17815.0
2020-08-05 13:40:00,86.57,86.58,86.57,86.57,11168.0,78.0828,78.0918,78.0828,78.0828,11168.0
2020-08-05 13:45:00,86.57,86.58,86.57,86.58,5202.0,78.0828,78.0918,78.0828,78.0918,5202.0
2020-08-05 13:50:00,86.58,86.58,86.57,86.58,7304.0,78.0918,78.0918,78.0828,78.0918,7304.0
2020-08-05 13:55:00,86.58,86.58,86.57,86.57,19906.0,78.0918,78.0918,78.0828,78.0828,19906.0
2020-08-05 14:00:00,86.58,86.58,86.57,86.57,7154.0,78.0918,78.0918,78.0828,78.0828,7154.0
2020-08-05 14:05:00,86.58,86.58,86.57,86.57,13748.0,78.0918,78.0918,78.0828,78.0828,13748.0
2020-08-05 14:10:00,86.57,86.58,86.57,86.58,10865.0,78.0828,78.0918,78.0828,78.0918,10865.0
2020-08-05 14:15:00,86.57,86.58,86.56,86.58,186326.0,78.0828,78.0918,78.0738,78.0918,186326.0
2020-08-05 14:20:00,86.58,86.58,86.57,86.57,8371.0,78.0918,78.0918,78.0828,78.0828,8371.0
2020-08-05 14:25:00,86.57,86.58,86.57,86.57,21024.0,78.0828,78.0918,78.0828,78.0828,21024.0
2020-08-05 14:30:00,86.57,86.58,86.57,86.57,11724.0,78.0828,78.0918,78.0828,78.0828,11724.0
2020-08-05 14:35:00,86.57,86.58,86.57,86.58,99365.0,78.0828,78.0918,78.0828,78.0918,99365.0
2020-08-05 14:40:00,86.57,86.58,86.57,86.57,18098.0,78.0828,78.0918,78.0828,78.0828,18098.0
2020-08-05 14:45:00,86.58,86.58,86.57,86.58,33406.0,78.0918,78.0918,78.0828,78.0918,33406.0
2020-08-05 14:50:00,86.58,86.58,86.56,86.56,11775.0,78.0918,78.0918,78.0738,78.0738,11775.0
2020-08-05 14:55:00,86.57,86.57,86.56,86.56,4595.0,78.0828,78.0828,78.0738,78.0738,4595.0
2020-08-05 15:00:00,86.57,86.57,86.56,86.56,18313.0,78.0828,78.0828,78.0738,78.0738,18313.0
2020-08-05 15:05:00,86.57,86.57,86.56,86.57,21463.0,78.0828,78.0828,78.0738,78.0828,21463.0
2020-08-05 15:10:00,86.57,86.57,86.56,86.57,13722.0,78.0828,78.0828,78.0738,78.0828,13722.0
2020-08-05 15:15:00,86.57,86.57,86.56,86.57,8035.0,78.0828,78.0828,78.0738,78.0828,8035.0
2020-08-05 15:20:00,86.56,86.57,86.56,86.57,10359.0,78.0738,78.0828,78.0738,78.0828,10359.0
2020-08-05 15:25:00,86.57,86.57,86.56,86.56,28810.0,78.0828,78.0828,78.0738,78.0738,28810.0
2020-08-05 15:30:00,86.57,86.57,86.56,86.57,25265.0,78.0828,78.0828,78.0738,78.0828,25265.0
2020-08-05 15:35:00,86.56,86.57,86.56,86.57,10989.0,78.0738,78.0828,78.0738,78.0828,10989.0
2020-08-05 15:40:00,86.57,86.57,86.56,86.57,6626.0,78.0828,78.0828,78.0738,78.0828,6626.0
2020-08-05 15:45:00,86.57,86.57,86.56,86.56,22055.0,78.0828,78.0828,78.0738,78.0738,22055.0
2020-08-05 15:50:00,86.57,86.57,86.56,86.57,46124.0,78.0828,78.0828,78.0738,78.0828,46124.0
2020-08-05 15:55:00,86.56,86.57,86.56,86.57,467785.0,78.0738,78.0828,78.0738,78.0828,467785.0
2020-08-06 09:30:00,86.57,86.58,86.57,86.58,54084.0,78.0828,78.0918,78.0828,78.0918,54084.0
2020-08-06 09:35:00,86.58,86.58,86.57,86.58,6682.0,78.0918,78.0918,78.0828,78.0918,6682.0
2020-08-06 09:40:00,86.58,86.58,86.57,86.58,16558.0,78.0918,78.0918,78.0828,78.0918,16558.0
2020-08-06 09:45:00,86.57,86.59,86.57,86.59,16501.0,78.0828,78.1008,78.0828,78.1008,16501.0
2020-08-06 09:50:00,86.59,86.59,86.58,86.59,11614.0,78.1008,78.1008,78.0918,78.1008,11614.0
2020-08-06 09:55:00,86.59,86.59,86.58,86.59,20182.0,78.1008,78.1008,78.0918,78.1008,20182.0
2020-08-06 10:00:00,86.58,86.59,86.58,86.59,61393.0,78.0918,78.1008,78.0918,78.1008,61393.0
2020-08-06 10:05:00,86.59,86.59,86.58,86.58,9210.0,78.1008,78.1008,78.0918,78.0918,9210.0
2020-08-06 10:10:00,86.58,86.59,86.58,86.59,28457.0,78.0918,78.1008,78.0918,78.1008,28457.0
2020-08-06 10:15:00,86.59,86.59,86.58,86.59,25151.0,78.1008,78.1008,78.0918,78.1008,25151.0
2020-08-06 10:20:00,86.59,86.59,86.57,86.58,31405.0,78.1008,78.1008,78.0828,78.0918,31405.0
2020-08-06 10:25:00,86.58,86.58,86.57,86.58,11872.0,78.0918,78.0918,78.0828,78.0918,11872.0
2020-08-06 10:30:00,86.58,86.58,86.57,86.58,28195.0,78.0918,78.0918,78.0828,78.0918,28195.0
2020-08-06 10:35:00,86.58,86.59,86.57,86.59,21643.0,78.0918,78.1008,78.0828,78.1008,21643.0
2020-08-06 10:40:00,86.59,86.59,86.58,86.59,10979.0,78.1008,78.1008,78.0918,78.1008,10979.0
2020-08-06 10:45:00,86.59,86.59,86.58,86.59,21900.0,78.1008,78.1008,78.0918,78.1008,21900.0
2020-08-06 10:50:00,86.59,86.59,86.58,86.58,15844.0,78.1008,78.1008,78.0918,78.0918,15844.0
2020-08-06 10:55:00,86.59,86.59,86.58,86.58,12610.0,78.1008,78.1008,78.0918,78.0918,12610.0
2020-08-06 11:00:00,86.58,86.59,86.58,86.58,8403.0,78.0918,78.1008,78.0918,78.0918,8403.0
2020-08-06 11:05:00,86.59,86.59,86.58,86.59,12113.0,78.1008,78.1008,78.0918,78.1008,12113.0
2020-08-06 11:10:00,86.59,86.59,86.57,86.58,21854.0,78.1008,78.1008,78.0828,78.0918,21854.0
2020-08-06 11:15:00,86.58,86.58,86.57,86.58,4194.0,78.0918,78.0918,78.0828,78.0918,4194.0
2020-08-06 11:20:00,86.58,86.58,86.57,86.58,12769.0,78.0918,78.0918,78.0828,78.0918,12769.0
2020-08-06 11:25:00,86.58,86.58,86.57,86.57,4526.0,78.0918,78.0918,78.0828,78.0828,4526.0
2020-08-06 11:30:00,86.58,86.58,86.57,86.58,13248.0,78.0918,78.0918,78.0828,78.0918,13248.0
2020-08-06 11:35:00,86.58,86.58,86.57,86.58,13669.0,78.0918,78.0918,78.0828,78.0918,13669.0
2020-08-06 11:40:00,86.57,86.58,86.57,86.58,12137.0,78.0828,78.0918,78.0828,78.0918,12137.0
2020-08-06 11:45:00,86.58,86.58,86.57,86.58,14241.0,78.0918,78.0918,78.0828,78.0918,14241.0
2020-08-06 11:50:00,86.58,86.58,86.57,86.57,4069.0,78.0918,78.0918,78.0828,78.0828,4069.0
2020-08-06 11:55:00,86.57,86.58,86.57,86.58,14471.0,78.0828,78.0918,78.0828,78.0918,14471.0
2020-08-06 12:00:00,86.58,86.58,86.57,86.57,9008.0,78.0918,78.0918,78.0828,78.0828,9008.0
2020-08-06 12:05:00,86.58,86.58,86.57,86.57,3673.0,78.0918,78.0918,78.0828,78.0828,3673.0
2020-08-06 12:10:00,86.58,86.58,86.57,86.58,7408.0,78.0918,78.0918,78.0828,78.0918,7408.0
2020-08-06 12:15:00,86.58,86.58,86.57,86.58,27275.0,78.0918,78.0918,78.0828,78.0918,27275.0
2020-08-06 12:20:00,86.58,86.58,86.57,86.58,7951.0,78.0918,78.0918,78.0828,78.0918,7951.0
2020-08-06 12:25:00,86.58,86.58,86.57,86.58,20468.0,78.0918,78.0918,78.0828,78.0918,20468.0
2020-08-06 12:30:00,86.58,86.58,86.57,86.57,6262.0,78.0918,78.0918,78.0828,78.0828,6262.0
2020-08-06 12:35:00,86.57,86.58,86.57,86.58,18910.0,78.0828,78.0918,78.0828,78.0918,18910.0
2020-08-06 12:40:00,86.58,86.58,86.57,86.58,10305.0,78.0918,78.0918,78.0828,78.0918,10305.0
2020-08-06 12:45:00,86.58,86.58,86.57,86.57,13099.0,78.0918,78.0918,78.0828,78.0828,13099.0
2020-08-06 12:50:00,86.58,86.58,86.57,86.57,11262.0,78.0918,78.0918,78.0828,78.0828,11262.0
2020-08-06 12:55:00,86.57,86.58,86.57,86.57,25214.0,78.0828,78.0918,78.0828,78.0828,25214.0
2020-08-06 13:00:00,86.58,86.58,86.57,86.57,10896.0,78.0918,78.0918,78.0828,78.0828,10896.0
2020-08-06 13:05:00,86.58,86.58,86.57,86.57,27486.0,78.0918,78.0918,78.0828,78.0828,27486.0
2020-08-06 13:10:00,86.58,86.58,86.57,86.58,13122.0,78.0918,78.0918,78.0828,78.0918,13122.0
2020-08-06 13:15:00,86.57,86.58,86.57,86.57,5292.0,78.0828,78.0918,78.0828,78.0828,5292.0
2020-08-06 13:20:00,86.58,86.58,86.57,86.58,34608.0,78.0918,78.0918,78.0828,78.0918,34608.0
2020-08-06 13:25:00,86.57,86.58,86.57,86.58,40660.0,78.0828,78.0918,78.0828,78.0918,40660.0
2020-08-06 13:30:00,86.57,86.58,86.57,86.58,13778.0,78.0828,78.0918,78.0828,78.0918,13778.0
2020-08-06 13:35:00,86.57,86.58,86.56,86.56,11829.0,78.0828,78.0918,78.0738,78.0738,11829.0
2020-08-06 13:40:00,86.56,86.57,86.56,86.56,11753.0,78.0738,78.0828,78.0738,78.0738,11753.0
2020-08-06 13:45:00,86.56,86.57,86.56,86.57,9687.0,78.0738,78.0828,78.0738,78.0828,9687.0
2020-08-06 13:50:00,86.57,86.57,86.56,86.57,4961.0,78.0828,78.0828,78.0738,78.0828,4961.0
2020-08-06 13:55:00,86.57,86.57,86.56,86.56,36285.0,78.0828,78.0828,78.0738,78.0738,36285.0
2020-08-06 14:00:00,86.56,86.57,86.56,86.56,17314.0,78.0738,78.0828,78.0738,78.0738,17314.0
2020-08-06 14:05:00,86.57,86.57,86.56,86.56,13043.0,78.0828,78.0828,78.0738,78.0738,13043.0
2020-08-06 14:10:00,86.57,86.57,86.56,86.56,14660.0,78.0828,78.0828,78.0738,78.0738,14660.0
2020-08-06 14:15:00,86.56,86.57,86.56,86.57,66989.0,78.0738,78.0828,78.0738,78.0828,66989.0
2020-08-06 14:20:00,86.57,86.57,86.56,86.56,10648.0,78.0828,78.0828,78.0738,78.0738,10648.0
2020-08-06 14:25:00,86.57,86.57,86.56,86.57,6617.0,78.0828,78.0828,78.0738,78.0828,6617.0
2020-08-06 14:30:00,86.56,86.57,86.56,86.56,11023.0,78.0738,78.0828,78.0738,78.0738,11023.0
2020-08-06 14:35:00,86.56,86.57,86.56,86.56,87998.0,78.0738,78.0828,78.0738,78.0738,87998.0
2020-08-06 14:40:00,86.57,86.57,86.56,86.56,20622.0,78.0828,78.0828,78.0738,78.0738,20622.0
2020-08-06 14:45:00,86.56,86.57,86.56,86.57,12433.0,78.0738,78.0828,78.0738,78.0828,12433.0
2020-08-06 14:50:00,86.57,86.57,86.56,86.56,55325.0,78.0828,78.0828,78.0738,78.0738,55325.0
2020-08-06 14:55:00,86.56,86.57,86.56,86.56,16420.0,78.0738,78.0828,78.0738,78.0738,16420.0
2020-08-06 15:00:00,86.56,86.57,86.56,86.56,21340.0,78.0738,78.0828,78.0738,78.0738,21340.0
2020-08-06 15:05:00,86.57,86.57,86.56,86.56,16211.0,78.0828,78.0828,78.0738,78.0738,16211.0
2020-08-06 15:10:00,86.57,86.57,86.56,86.56,10909.0,78.0828,78.0828,78.0738,78.0738,10909.0
2020-08-06 15:15:00,86.56,86.57,86.56,86.56,24454.0,78.0738,78.0828,78.0738,78.0738,24454.0
2020-08-06 15:20:00,86.56,86.57,86.56,86.56,18368.0,78.0738,78.0828,78.0738,78.0738,18368.0
2020-08-06 15:25:00,86.56,86.57,86.56,86.57,28800.0,78.0738,78.0828,78.0738,78.0828,28800.0
2020-08-06 15:30:00,86.56,86.57,86.56,86.56,31572.0,78.0738,78.0828,78.0738,78.0738,31572.0
2020-08-06 15:35:00,86.56,86.57,86.56,86.56,76078.0,78.0738,78.0828,78.0738,78.0738,76078.0
2020-08-06 15:40:00,86.56,86.57,86.56,86.56,32892.0,78.0738,78.0828,78.0738,78.0738,32892.0
2020-08-06 15:45:00,86.57,86.57,86.56,86.56,22146.0,78.0828,78.0828,78.0738,78.0738,22146.0
2020-08-06 15:50:00,86.56,86.57,86.56,86.56,18011.0,78.0738,78.0828,78.0738,78.0738,18011.0
2020-08-06 15:55:00,86.56,86.57,86.56,86.56,46678.0,78.0738,78.0828,78.0738,78.0738,46678.0
2020-08-07 09:30:00,86.56,86.57,86.56,86.57,196380.0,78.0738,78.0828,78.0738,78.0828,196380.0
2020-08-07 09:35:00,86.56,86.57,86.56,86.56,15020.0,78.0738,78.0828,78.0738,78.0738,15020.0
2020-08-07 09:40:00,86.57,86.57,86.56,86.57,12938.0,78.0828,78.0828,78.0738,78.0828,12938.0
2020-08-07 09:45:00,86.57,86.57,86.56,86.57,11100.0,78.0828,78.0828,78.0738,78.0828,11100.0
2020-08-07 09:50:00,86.57,86.57,86.56,86.57,49037.0,78.0828,78.0828,78.0738,78.0828,49037.0
2020-08-07 09:55:00,86.57,86.57,86.56,86.57,22131.0,78.0828,78.0828,78.0738,78.0828,22131.0
2020-08-07 10:00:00,86.57,86.57,86.56,86.57,13743.0,78.0828,78.0828,78.0738,78.0828,13743.0
2020-08-07 10:05:00,86.57,86.57,86.56,86.56,7565.0,78.0828,78.0828,78.0738,78.0738,7565.0
2020-08-07 10:10:00,86.57,86.57,86.56,86.57,15233.0,78.0828,78.0828,78.0738,78.0828,15233.0
2020-08-07 10:15:00,86.57,86.57,86.56,86.57,3480.0,78.0828,78.0828,78.0738,78.0828,3480.0
2020-08-07 10:20:00,86.56,86.57,86.56,86.56,8894.0,78.0738,78.0828,78.0738,78.0738,8894.0
2020-08-07 10:25:00,86.56,86.57,86.56,86.56,8985.0,78.0738,78.0828,78.0738,78.0738,8985.0
2020-08-07 10:30:00,86.56,86.57,86.56,86.56,7401.0,78.0738,78.0828,78.0738,78.0738,7401.0
2020-08-07 10:35:00,86.56,86.57,86.56,86.57,4547.0,78.0738,78.0828,78.0738,78.0828,4547.0
2020-08-07 10:40:00,86.57,86.57,86.56,86.56,4300.0,78.0828,78.0828,78.0738,78.0738,4300.0
2020-08-07 10:45:00,86.57,86.57,86.56,86.56,8646.0,78.0828,78.0828,78.0738,78.0738,8646.0
2020-08-07 10:50:00,86.56,86.57,86.56,86.56,4294.0,78.0738,78.0828,78.0738,78.0738,4294.0
2020-08-07 10:55:00,86.57,86.57,86.56,86.57,1954.0,78.0828,78.0828,78.0738,78.0828,1954.0
2020-08-07 11:00:00,86.56,86.57,86.56,86.56,7453.0,78.0738,78.0828,78.0738,78.0738,7453.0
2020-08-07 11:05:00,86.56,86.57,86.56,86.56,7276.0,78.0738,78.0828,78.0738,78.0738,7276.0
2020-08-07 11:10:00,86.56,86.57,86.55,86.56,37378.0,78.0738,78.0828,78.0648,78.0738,37378.0
2020-08-07 11:15:00,86.56,86.56,86.55,86.56,17569.0,78.0738,78.0738,78.0648,78.0738,17569.0
2020-08-07 11:20:00,86.56,86.56,86.55,86.56,17405.0,78.0738,78.0738,78.0648,78.0738,17405.0
2020-08-07 11:25:00,86.56,86.56,86.55,86.56,5105.0,78.0738,78.0738,78.0648,78.0738,5105.0
2020-08-07 11:30:00,86.56,86.56,86.55,86.56,52398.0,78.0738,78.0738,78.0648,78.0738,52398.0
2020-08-07 11:35:00,86.56,86.56,86.55,86.56,196720.0,78.0738,78.0738,78.0648,78.0738,196720.0
2020-08-07 11:40:00,86.55,86.56,86.55,86.56,7232.0,78.0648,78.0738,78.0648,78.0738,7232.0
2020-08-07 11:45:00,86.56,86.56,86.55,86.55,14882.0,78.0738,78.0738,78.0648,78.0648,14882.0
2020-08-07 11:50:00,86.55,86.56,86.55,86.56,8088.0,78.0648,78.0738,78.0648,78.0738,8088.0
2020-08-07 11:55:00,86.56,86.56,86.55,86.55,7391.0,78.0738,78.0738,78.0648,78.0648,7391.0
2020-08-07 12:00:00,86.56,86.56,86.55,86.56,11159.0,78.0738,78.0738,78.0648,78.0738,11159.0
2020-08-07 12:05:00,86.56,86.56,86.55,86.56,16695.0,78.0738,78.0738,78.0648,78.0738,16695.0
2020-08-07 12:10:00,86.55,86.56,86.55,86.55,2122.0,78.0648,78.0738,78.0648,78.0648,2122.0
2020-08-07 12:15:00,86.55,86.56,86.55,86.56,31552.0,78.0648,78.0738,78.0648,78.0738,31552.0
2020-08-07 12:20:00,86.55,86.56,86.55,86.56,30867.0,78.0648,78.0738,78.0648,78.0738,30867.0
2020-08-07 12:25:00,86.56,86.56,86.55,86.56,10008.0,78.0738,78.0738,78.0648,78.0738,10008.0
2020-08-07 12:30:00,86.55,86.56,86.55,86.56,10704.0,78.0648,78.0738,78.0648,78.0738,10704.0
2020-08-07 12:35:00,86.55,86.56,86.55,86.55,18934.0,78.0648,78.0738,78.0648,78.0648,18934.0
2020-08-07 12:40:00,86.55,86.56,86.55,86.56,12349.0,78.0648,78.0738,78.0648,78.0738,12349.0
2020-08-07 12:45:00,86.55,86.56,86.55,86.56,13774.0,78.0648,78.0738,78.0648,78.0738,13774.0
2020-08-07 12:50:00,86.56,86.56,86.55,86.56,3591.0,78.0738,78.0738,78.0648,78.0738,3591.0
2020-08-07 12:55:00,86.56,86.56,86.55,86.56,3228.0,78.0738,78.0738,78.0648,78.0738,3228.0
2020-08-07 13:00:00,86.56,86.56,86.55,86.55,4888.0,78.0738,78.0738,78.0648,78.0648,4888.0
2020-08-07 13:05:00,86.56,86.56,86.55,86.55,1751887.0,78.0738,78.0738,78.0648,78.0648,1751887.0
2020-08-07 13:10:00,86.56,86.56,86.55,86.55,16281.0,78.0738,78.0738,78.0648,78.0648,16281.0
2020-08-07 13:15:00,86.56,86.56,86.55,86.56,8287.0,78.0738,78.0738,78.0648,78.0738,8287.0
2020-08-07 13:20:00,86.55,86.56,86.55,86.56,19544.0,78.0648,78.0738,78.0648,78.0738,19544.0
2020-08-07 13:25:00,86.55,86.56,86.55,86.56,11754.0,78.0648,78.0738,78.0648,78.0738,11754.0
2020-08-07 13:30:00,86.55,86.56,86.55,86.56,6720.0,78.0648,78.0738,78.0648,78.0738,6720.0
2020-08-07 13:35:00,86.56,86.56,86.55,86.55,19052.0,78.0738,78.0738,78.0648,78.0648,19052.0
2020-08-07 13:40:00,86.56,86.56,86.55,86.55,4935.0,78.0738,78.0738,78.0648,78.0648,4935.0
2020-08-07 13:45:00,86.56,86.56,86.55,86.55,62226.0,78.0738,78.0738,78.0648,78.0648,62226.0
2020-08-07 13:50:00,86.56,86.56,86.55,86.56,19056.0,78.0738,78.0738,78.0648,78.0738,19056.0
2020-08-07 13:55:00,86.56,86.56,86.55,86.56,4077.0,78.0738,78.0738,78.0648,78.0738,4077.0
2020-08-07 14:00:00,86.56,86.56,86.55,86.56,15194.0,78.0738,78.0738,78.0648,78.0738,15194.0
2020-08-07 14:05:00,86.56,86.56,86.55,86.56,11530.0,78.0738,78.0738,78.0648,78.0738,11530.0
2020-08-07 14:10:00,86.56,86.56,86.55,86.56,4512.0,78.0738,78.0738,78.0648,78.0738,4512.0
2020-08-07 14:15:00,86.56,86.56,86.55,86.56,17824.0,78.0738,78.0738,78.0648,78.0738,17824.0
2020-08-07 14:20:00,86.56,86.56,86.55,86.56,10385.0,78.0738,78.0738,78.0648,78.0738,10385.0
2020-08-07 14:25:00,86.56,86.56,86.55,86.55,19777.0,78.0738,78.0738,78.0648,78.0648,19777.0
2020-08-07 14:30:00,86.56,86.56,86.55,86.56,20848.0,78.0738,78.0738,78.0648,78.0738,20848.0
2020-08-07 14:35:00,86.56,86.56,86.55,86.56,71834.0,78.0738,78.0738,78.0648,78.0738,71834.0
2020-08-07 14:40:00,86.55,86.56,86.55,86.56,6801.0,78.0648,78.0738,78.0648,78.0738,6801.0
2020-08-07 14:45:00,86.55,86.56,86.55,86.56,46016.0,78.0648,78.0738,78.0648,78.0738,46016.0
2020-08-07 14:50:00,86.56,86.56,86.55,86.56,7309.0,78.0738,78.0738,78.0648,78.0738,7309.0
2020-08-07 14:55:00,86.56,86.56,86.55,86.56,7638.0,78.0738,78.0738,78.0648,78.0738,7638.0
2020-08-07 15:00:00,86.56,86.56,86.55,86.56,12224.0,78.0738,78.0738,78.0648,78.0738,12224.0
2020-08-07 15:05:00,86.56,86.56,86.55,86.56,20377.0,78.0738,78.0738,78.0648,78.0738,20377.0
2020-08-07 15:10:00,86.56,86.56,86.55,86.56,49994.0,78.0738,78.0738,78.0648,78.0738,49994.0
2020-08-07 15:15:00,86.56,86.56,86.55,86.55,15168.0,78.0738,78.0738,78.0648,78.0648,15168.0
2020-08-07 15:20:00,86.56,86.56,86.55,86.56,19615.0,78.0738,78.0738,78.0648,78.0738,19615.0
2020-08-07 15:25:00,86.55,86.56,86.55,86.56,19762.0,78.0648,78.0738,78.0648,78.0738,19762.0
2020-08-07 15:30:00,86.55,86.56,86.55,86.56,10824.0,78.0648,78.0738,78.0648,78.0738,10824.0
2020-08-07 15:35:00,86.56,86.56,86.55,86.56,77184.0,78.0738,78.0738,78.0648,78.0738,77184.0
2020-08-07 15:40:00,86.56,86.56,86.55,86.55,123045.0,78.0738,78.0738,78.0648,78.0648,123045.0
2020-08-07 15:45:00,86.55,86.56,86.55,86.56,24983.0,78.0648,78.0738,78.0648,78.0738,24983.0
2020-08-07 15:50:00,86.56,86.56,86.55,86.56,18240.0,78.0738,78.0738,78.0648,78.0738,18240.0
2020-08-07 15:55:00,86.56,86.56,86.55,86.55,149024.0,78.0738,78.0738,78.0648,78.0648,149024.0
2020-08-10 09:30:00,86.56,86.56,86.55,86.56,77095.0,78.0738,78.0738,78.0648,78.0738,77095.0
2020-08-10 09:35:00,86.56,86.56,86.55,86.56,14121.0,78.0738,78.0738,78.0648,78.0738,14121.0
2020-08-10 09:40:00,86.56,86.56,86.55,86.56,17589.0,78.0738,78.0738,78.0648,78.0738,17589.0
2020-08-10 09:45:00,86.56,86.56,86.55,86.56,45682.0,78.0738,78.0738,78.0648,78.0738,45682.0
2020-08-10 09:50:00,86.55,86.56,86.55,86.55,64769.0,78.0648,78.0738,78.0648,78.0648,64769.0
2020-08-10 09:55:00,86.55,86.56,86.55,86.55,48813.0,78.0648,78.0738,78.0648,78.0648,48813.0
2020-08-10 10:00:00,86.56,86.56,86.55,86.55,15610.0,78.0738,78.0738,78.0648,78.0648,15610.0
2020-08-10 10:05:00,86.56,86.56,86.55,86.56,8799.0,78.0738,78.0738,78.0648,78.0738,8799.0
2020-08-10 10:10:00,86.56,86.56,86.55,86.56,11833.0,78.0738,78.0738,78.0648,78.0738,11833.0
2020-08-10 10:15:00,86.56,86.56,86.55,86.56,7898.0,78.0738,78.0738,78.0648,78.0738,7898.0
2020-08-10 10:20:00,86.55,86.56,86.55,86.56,5150.0,78.0648,78.0738,78.0648,78.0738,5150.0
2020-08-10 10:25:00,86.56,86.56,86.55,86.55,4557.0,78.0738,78.0738,78.0648,78.0648,4557.0
2020-08-10 10:30:00,86.55,86.56,86.55,86.55,6945.0,78.0648,78.0738,78.0648,78.0648,6945.0
2020-08-10 10:35:00,86.55,86.56,86.55,86.55,12616.0,78.0648,78.0738,78.0648,78.0648,12616.0
2020-08-10 10:40:00,86.55,86.56,86.55,86.56,7670.0,78.0648,78.0738,78.0648,78.0738,7670.0
2020-08-10 10:45:00,86.55,86.56,86.55,86.55,9247.0,78.0648,78.0738,78.0648,78.0648,9247.0
2020-08-10 10:50:00,86.55,86.56,86.55,86.55,9373.0,78.0648,78.0738,78.0648,78.0648,9373.0
2020-08-10 10:55:00,86.56,86.56,86.55,86.56,7404.0,78.0738,78.0738,78.0648,78.0738,7404.0
2020-08-10 11:00:00,86.56,86.56,86.55,86.56,9834.0,78.0738,78.0738,78.0648,78.0738,9834.0
2020-08-10 11:05:00,86.56,86.56,86.55,86.56,11855.0,78.0738,78.0738,78.0648,78.0738,11855.0
2020-08-10 11:10:00,86.56,86.56,86.55,86.56,7851.0,78.0738,78.0738,78.0648,78.0738,7851.0
2020-08-10 11:15:00,86.55,86.56,86.55,86.55,8397.0,78.0648,78.0738,78.0648,78.0648,8397.0
2020-08-10 11:20:00,86.56,86.56,86.55,86.56,9572.0,78.0738,78.0738,78.0648,78.0738,9572.0
2020-08-10 11:25:00,86.55,86.56,86.55,86.56,7636.0,78.0648,78.0738,78.0648,78.0738,7636.0
2020-08-10 11:30:00,86.56,86.56,86.55,86.56,14823.0,78.0738,78.0738,78.0648,78.0738,14823.0
2020-08-10 11:35:00,86.56,86.56,86.55,86.56,8482.0,78.0738,78.0738,78.0648,78.0738,8482.0
2020-08-10 11:40:00,86.56,86.56,86.55,86.56,6657.0,78.0738,78.0738,78.0648,78.0738,6657.0
2020-08-10 11:45:00,86.55,86.56,86.55,86.56,18689.0,78.0648,78.0738,78.0648,78.0738,18689.0
2020-08-10 11:50:00,86.56,86.56,86.55,86.56,5885.0,78.0738,78.0738,78.0648,78.0738,5885.0
2020-08-10 11:55:00,86.55,86.56,86.54,86.55,141220.0,78.0648,78.0738,78.0557,78.0648,141220.0
2020-08-10 12:00:00,86.55,86.56,86.54,86.55,112372.0,78.0648,78.0738,78.0557,78.0648,112372.0
2020-08-10 12:05:00,86.55,86.55,86.54,86.55,27800.0,78.0648,78.0648,78.0557,78.0648,27800.0
2020-08-10 12:10:00,86.55,86.55,86.54,86.55,4833.0,78.0648,78.0648,78.0557,78.0648,4833.0
2020-08-10 12:15:00,86.55,86.55,86.54,86.54,14188.0,78.0648,78.0648,78.0557,78.0557,14188.0
2020-08-10 12:20:00,86.55,86.55,86.54,86.55,11872.0,78.0648,78.0648,78.0557,78.0648,11872.0
2020-08-10 12:25:00,86.55,86.55,86.54,86.55,12282.0,78.0648,78.0648,78.0557,78.0648,12282.0
2020-08-10 12:30:00,86.55,86.55,86.54,86.55,40843.0,78.0648,78.0648,78.0557,78.0648,40843.0
2020-08-10 12:35:00,86.55,86.55,86.54,86.54,16800.0,78.0648,78.0648,78.0557,78.0557,16800.0
2020-08-10 12:40:00,86.55,86.55,86.54,86.55,17822.0,78.0648,78.0648,78.0557,78.0648,17822.0
2020-08-10 12:45:00,86.55,86.55,86.54,86.55,15999.0,78.0648,78.0648,78.0557,78.0648,15999.0
2020-08-10 12:50:00,86.54,86.55,86.54,86.54,7648.0,78.0557,78.0648,78.0557,78.0557,7648.0
2020-08-10 12:55:00,86.55,86.55,86.54,86.55,25858.0,78.0648,78.0648,78.0557,78.0648,25858.0
2020-08-10 13:00:00,86.54,86.55,86.54,86.54,84207.0,78.0557,78.0648,78.0557,78.0557,84207.0
2020-08-10 13:05:00,86.55,86.55,86.54,86.54,15435.0,78.0648,78.0648,78.0557,78.0557,15435.0
2020-08-10 13:10:00,86.54,86.55,86.54,86.55,11119.0,78.0557,78.0648,78.0557,78.0648,11119.0
2020-08-10 13:15:00,86.54,86.55,86.54,86.55,14899.0,78.0557,78.0648,78.0557,78.0648,14899.0
2020-08-10 13:20:00,86.55,86.55,86.54,86.55,12258.0,78.0648,78.0648,78.0557,78.0648,12258.0
2020-08-10 13:25:00,86.55,86.55,86.54,86.54,9140.0,78.0648,78.0648,78.0557,78.0557,9140.0
2020-08-10 13:30:00,86.54,86.55,86.54,86.55,10592.0,78.0557,78.0648,78.0557,78.0648,10592.0
2020-08-10 13:35:00,86.54,86.55,86.54,86.55,18840.0,78.0557,78.0648,78.0557,78.0648,18840.0
2020-08-10 13:40:00,86.54,86.55,86.54,86.55,100245.0,78.0557,78.0648,78.0557,78.0648,100245.0
2020-08-10 13:45:00,86.55,86.55,86.54,86.55,11757.0,78.0648,78.0648,78.0557,78.0648,11757.0
2020-08-10 13:50:00,86.55,86.55,86.54,86.55,15477.0,78.0648,78.0648,78.0557,78.0648,15477.0
2020-08-10 13:55:00,86.55,86.55,86.54,86.55,16977.0,78.0648,78.0648,78.0557,78.0648,16977.0
2020-08-10 14:00:00,86.54,86.55,86.54,86.54,17759.0,78.0557,78.0648,78.0557,78.0557,17759.0
2020-08-10 14:05:00,86.55,86.55,86.54,86.54,36261.0,78.0648,78.0648,78.0557,78.0557,36261.0
2020-08-10 14:10:00,86.55,86.55,86.54,86.55,9404.0,78.0648,78.0648,78.0557,78.0648,9404.0
2020-08-10 14:15:00,86.54,86.55,86.54,86.55,39367.0,78.0557,78.0648,78.0557,78.0648,39367.0
2020-08-10 14:20:00,86.55,86.55,86.54,86.55,9189.0,78.0648,78.0648,78.0557,78.0648,9189.0
2020-08-10 14:25:00,86.55,86.55,86.54,86.55,15605.0,78.0648,78.0648,78.0557,78.0648,15605.0
2020-08-10 14:30:00,86.55,86.55,86.54,86.55,14026.0,78.0648,78.0648,78.0557,78.0648,14026.0
2020-08-10 14:35:00,86.54,86.55,86.54,86.54,8786.0,78.0557,78.0648,78.0557,78.0557,8786.0
2020-08-10 14:40:00,86.54,86.55,86.54,86.54,22486.0,78.0557,78.0648,78.0557,78.0557,22486.0
2020-08-10 14:45:00,86.54,86.55,86.54,86.54,11369.0,78.0557,78.0648,78.0557,78.0557,11369.0
2020-08-10 14:50:00,86.54,86.55,86.54,86.55,28662.0,78.0557,78.0648,78.0557,78.0648,28662.0
2020-08-10 14:55:00,86.55,86.55,86.54,86.54,16044.0,78.0648,78.0648,78.0557,78.0557,16044.0
2020-08-10 15:00:00,86.54,86.55,86.54,86.55,23779.0,78.0557,78.0648,78.0557,78.0648,23779.0
2020-08-10 15:05:00,86.54,86.55,86.54,86.55,82873.0,78.0557,78.0648,78.0557,78.0648,82873.0
2020-08-10 15:10:00,86.55,86.55,86.54,86.55,18563.0,78.0648,78.0648,78.0557,78.0648,18563.0
2020-08-10 15:15:00,86.54,86.55,86.54,86.55,33759.0,78.0557,78.0648,78.0557,78.0648,33759.0
2020-08-10 15:20:00,86.54,86.55,86.54,86.54,29291.0,78.0557,78.0648,78.0557,78.0557,29291.0
2020-08-10 15:25:00,86.54,86.55,86.54,86.54,24934.0,78.0557,78.0648,78.0557,78.0557,24934.0
2020-08-10 15:30:00,86.54,86.55,86.54,86.54,12444.0,78.0557,78.0648,78.0557,78.0557,12444.0
2020-08-10 15:35:00,86.54,86.55,86.54,86.54,19746.0,78.0557,78.0648,78.0557,78.0557,19746.0
2020-08-10 15:40:00,86.54,86.55,86.54,86.54,29319.0,78.0557,78.0648,78.0557,78.0557,29319.0
2020-08-10 15:45:00,86.54,86.55,86.54,86.54,13989.0,78.0557,78.0648,78.0557,78.0557,13989.0
2020-08-10 15:50:00,86.54,86.55,86.54,86.54,27840.0,78.0557,78.0648,78.0557,78.0557,27840.0
2020-08-10 15:55:00,86.54,86.55,86.53,86.54,52952.0,78.0557,78.0648,78.0467,78.0557,52952.0
2020-08-11 09:30:00,86.52,86.53,86.51,86.52,47512.0,78.0377,78.0467,78.0287,78.0377,47512.0
2020-08-11 09:35:00,86.52,86.53,86.51,86.52,16552.0,78.0377,78.0467,78.0287,78.0377,16552.0
2020-08-11 09:40:00,86.52,86.52,86.51,86.51,13728.0,78.0377,78.0377,78.0287,78.0287,13728.0
2020-08-11 09:45:00,86.51,86.52,86.51,86.52,24500.0,78.0287,78.0377,78.0287,78.0377,24500.0
2020-08-11 09:50:00,86.51,86.52,86.51,86.51,16023.0,78.0287,78.0377,78.0287,78.0287,16023.0
2020-08-11 09:55:00,86.51,86.52,86.51,86.52,15942.0,78.0287,78.0377,78.0287,78.0377,15942.0
2020-08-11 10:00:00,86.52,86.52,86.51,86.51,30785.0,78.0377,78.0377,78.0287,78.0287,30785.0
2020-08-11 10:05:00,86.52,86.52,86.51,86.52,12452.0,78.0377,78.0377,78.0287,78.0377,12452.0
2020-08-11 10:10:00,86.52,86.52,86.51,86.52,12302.0,78.0377,78.0377,78.0287,78.0377,12302.0
2020-08-11 10:15:00,86.52,86.53,86.51,86.53,48043.0,78.0377,78.0467,78.0287,78.0467,48043.0
2020-08-11 10:20:00,86.52,86.53,86.52,86.53,21939.0,78.0377,78.0467,78.0377,78.0467,21939.0
2020-08-11 10:25:00,86.53,86.53,86.52,86.52,8105.0,78.0467,78.0467,78.0377,78.0377,8105.0
2020-08-11 10:30:00,86.53,86.53,86.52,86.52,24883.0,78.0467,78.0467,78.0377,78.0377,24883.0
2020-08-11 10:35:00,86.52,86.53,86.52,86.52,10802.0,78.0377,78.0467,78.0377,78.0377,10802.0
2020-08-11 10:40:00,86.53,86.53,86.51,86.52,48496.0,78.0467,78.0467,78.0287,78.0377,48496.0
2020-08-11 10:45:00,86.51,86.52,86.51,86.52,9181.0,78.0287,78.0377,78.0287,78.0377,9181.0
2020-08-11 10:50:00,86.52,86.52,86.51,86.52,8894.0,78.0377,78.0377,78.0287,78.0377,8894.0
2020-08-11 10:55:00,86.52,86.52,86.51,86.52,112029.0,78.0377,78.0377,78.0287,78.0377,112029.0
2020-08-11 11:00:00,86.51,86.52,86.51,86.52,8908.0,78.0287,78.0377,78.0287,78.0377,8908.0
2020-08-11 11:05:00,86.52,86.52,86.51,86.51,10685.0,78.0377,78.0377,78.0287,78.0287,10685.0
2020-08-11 11:10:00,86.52,86.52,86.51,86.52,18983.0,78.0377,78.0377,78.0287,78.0377,18983.0
2020-08-11 11:15:00,86.52,86.52,86.51,86.52,47291.0,78.0377,78.0377,78.0287,78.0377,47291.0
2020-08-11 11:20:00,86.52,86.52,86.5,86.51,67023.0,78.0377,78.0377,78.0197,78.0287,67023.0
2020-08-11 11:25:00,86.51,86.51,86.5,86.51,11756.0,78.0287,78.0287,78.0197,78.0287,11756.0
2020-08-11 11:30:00,86.51,86.51,86.5,86.51,9625.0,78.0287,78.0287,78.0197,78.0287,9625.0
2020-08-11 11:35:00,86.51,86.51,86.5,86.51,14618.0,78.0287,78.0287,78.0197,78.0287,14618.0
2020-08-11 11:40:00,86.51,86.51,86.5,86.5,4910.0,78.0287,78.0287,78.0197,78.0197,4910.0
2020-08-11 11:45:00,86.51,86.51,86.5,86.51,10293.0,78.0287,78.0287,78.0197,78.0287,10293.0
2020-08-11 11:50:00,86.51,86.51,86.5,86.51,20345.0,78.0287,78.0287,78.0197,78.0287,20345.0
2020-08-11 11:55:00,86.51,86.51,86.5,86.51,7026.0,78.0287,78.0287,78.0197,78.0287,7026.0
2020-08-11 12:00:00,86.51,86.51,86.5,86.51,8615.0,78.0287,78.0287,78.0197,78.0287,8615.0
2020-08-11 12:05:00,86.51,86.51,86.5,86.5,3053.0,78.0287,78.0287,78.0197,78.0197,3053.0
2020-08-11 12:10:00,86.5,86.51,86.5,86.51,3055.0,78.0197,78.0287,78.0197,78.0287,3055.0
2020-08-11 12:15:00,86.51,86.51,86.5,86.51,7038.0,78.0287,78.0287,78.0197,78.0287,7038.0
2020-08-11 12:20:00,86.51,86.51,86.5,86.51,33969.0,78.0287,78.0287,78.0197,78.0287,33969.0
2020-08-11 12:25:00,86.51,86.51,86.5,86.51,6667.0,78.0287,78.0287,78.0197,78.0287,6667.0
2020-08-11 12:30:00,86.51,86.51,86.5,86.51,9797.0,78.0287,78.0287,78.0197,78.0287,9797.0
2020-08-11 12:35:00,86.51,86.51,86.5,86.51,3906.0,78.0287,78.0287,78.0197,78.0287,3906.0
2020-08-11 12:40:00,86.51,86.51,86.5,86.51,6060.0,78.0287,78.0287,78.0197,78.0287,6060.0
2020-08-11 12:45:00,86.51,86.51,86.5,86.5,9400.0,78.0287,78.0287,78.0197,78.0197,9400.0
2020-08-11 12:50:00,86.51,86.51,86.5,86.5,18452.0,78.0287,78.0287,78.0197,78.0197,18452.0
2020-08-11 12:55:00,86.51,86.51,86.5,86.51,46154.0,78.0287,78.0287,78.0197,78.0287,46154.0
2020-08-11 13:00:00,86.51,86.51,86.5,86.51,7181.0,78.0287,78.0287,78.0197,78.0287,7181.0
2020-08-11 13:05:00,86.51,86.51,86.5,86.5,194010.0,78.0287,78.0287,78.0197,78.0197,194010.0
2020-08-11 13:10:00,86.5,86.51,86.5,86.51,4192.0,78.0197,78.0287,78.0197,78.0287,4192.0
2020-08-11 13:15:00,86.51,86.51,86.5,86.5,7454.0,78.0287,78.0287,78.0197,78.0197,7454.0
2020-08-11 13:20:00,86.51,86.51,86.5,86.51,89845.0,78.0287,78.0287,78.0197,78.0287,89845.0
2020-08-11 13:25:00,86.51,86.51,86.5,86.51,7513.0,78.0287,78.0287,78.0197,78.0287,7513.0
2020-08-11 13:30:00,86.51,86.51,86.5,86.51,5930.0,78.0287,78.0287,78.0197,78.0287,5930.0
2020-08-11 13:35:00,86.51,86.51,86.5,86.51,44557.0,78.0287,78.0287,78.0197,78.0287,44557.0
2020-08-11 13:40:00,86.51,86.51,86.5,86.51,16291.0,78.0287,78.0287,78.0197,78.0287,16291.0
2020-08-11 13:45:00,86.5,86.51,86.5,86.51,44149.0,78.0197,78.0287,78.0197,78.0287,44149.0
2020-08-11 13:50:00,86.51,86.51,86.5,86.51,13868.0,78.0287,78.0287,78.0197,78.0287,13868.0
2020-08-11 13:55:00,86.51,86.51,86.5,86.51,15064.0,78.0287,78.0287,78.0197,78.0287,15064.0
2020-08-11 14:00:00,86.51,86.51,86.5,86.5,29091.0,78.0287,78.0287,78.0197,78.0197,29091.0
2020-08-11 14:05:00,86.5,86.51,86.5,86.5,84811.0,78.0197,78.0287,78.0197,78.0197,84811.0
2020-08-11 14:10:00,86.5,86.51,86.5,86.51,7664.0,78.0197,78.0287,78.0197,78.0287,7664.0
2020-08-11 14:15:00,86.5,86.51,86.5,86.51,18615.0,78.0197,78.0287,78.0197,78.0287,18615.0
2020-08-11 14:20:00,86.51,86.51,86.5,86.5,10194.0,78.0287,78.0287,78.0197,78.0197,10194.0
2020-08-11 14:25:00,86.5,86.51,86.49,86.5,74376.0,78.0197,78.0287,78.0106,78.0197,74376.0
2020-08-11 14:30:00,86.5,86.5,86.49,86.5,18801.0,78.0197,78.0197,78.0106,78.0197,18801.0
2020-08-11 14:35:00,86.5,86.5,86.49,86.5,157001.0,78.0197,78.0197,78.0106,78.0197,157001.0
2020-08-11 14:40:00,86.5,86.5,86.49,86.5,32607.0,78.0197,78.0197,78.0106,78.0197,32607.0
2020-08-11 14:45:00,86.5,86.5,86.49,86.49,9795.0,78.0197,78.0197,78.0106,78.0106,9795.0
2020-08-11 14:50:00,86.5,86.5,86.49,86.49,35506.0,78.0197,78.0197,78.0106,78.0106,35506.0
2020-08-11 14:55:00,86.49,86.5,86.49,86.49,18126.0,78.0106,78.0197,78.0106,78.0106,18126.0
2020-08-11 15:00:00,86.5,86.5,86.49,86.5,11548.0,78.0197,78.0197,78.0106,78.0197,11548.0
2020-08-11 15:05:00,86.5,86.5,86.49,86.49,18370.0,78.0197,78.0197,78.0106,78.0106,18370.0
2020-08-11 15:10:00,86.5,86.5,86.49,86.5,71917.0,78.0197,78.0197,78.0106,78.0197,71917.0
2020-08-11 15:15:00,86.5,86.51,86.49,86.51,178815.0,78.0197,78.0287,78.0106,78.0287,178815.0
2020-08-11 15:20:00,86.5,86.51,86.5,86.5,8878.0,78.0197,78.0287,78.0197,78.0197,8878.0
2020-08-11 15:25:00,86.51,86.51,86.5,86.51,37622.0,78.0287,78.0287,78.0197,78.0287,37622.0
2020-08-11 15:30:00,86.51,86.51,86.5,86.5,48115.0,78.0287,78.0287,78.0197,78.0197,48115.0
2020-08-11 15:35:00,86.51,86.51,86.5,86.51,47826.0,78.0287,78.0287,78.0197,78.0287,47826.0
2020-08-11 15:40:00,86.51,86.51,86.5,86.51,71106.0,78.0287,78.0287,78.0197,78.0287,71106.0
2020-08-11 15:45:00,86.51,86.51,86.5,86.51,184505.0,78.0287,78.0287,78.0197,78.0287,184505.0
2020-08-11 15:50:00,86.51,86.52,86.5,86.52,131361.0,78.0287,78.0377,78.0197,78.0377,131361.0
2020-08-11 15:55:00,86.52,86.52,86.51,86.52,227250.0,78.0377,78.0377,78.0287,78.0377,227250.0
2020-08-12 09:30:00,86.5,86.51,86.5,86.5,61243.0,78.0197,78.0287,78.0197,78.0197,61243.0
2020-08-12 09:35:00,86.51,86.51,86.5,86.51,12301.0,78.0287,78.0287,78.0197,78.0287,12301.0
2020-08-12 09:40:00,86.51,86.51,86.5,86.5,8594.0,78.0287,78.0287,78.0197,78.0197,8594.0
2020-08-12 09:45:00,86.51,86.51,86.5,86.5,56847.0,78.0287,78.0287,78.0197,78.0197,56847.0
2020-08-12 09:50:00,86.5,86.51,86.5,86.51,8845.0,78.0197,78.0287,78.0197,78.0287,8845.0
2020-08-12 09:55:00,86.51,86.51,86.49,86.49,1031971.0,78.0287,78.0287,78.0106,78.0106,1031971.0
2020-08-12 10:00:00,86.5,86.5,86.49,86.5,24977.0,78.0197,78.0197,78.0106,78.0197,24977.0
2020-08-12 10:05:00,86.49,86.5,86.49,86.5,14897.0,78.0106,78.0197,78.0106,78.0197,14897.0
2020-08-12 10:10:00,86.5,86.5,86.49,86.49,19338.0,78.0197,78.0197,78.0106,78.0106,19338.0
2020-08-12 10:15:00,86.5,86.5,86.49,86.5,7398.0,78.0197,78.0197,78.0106,78.0197,7398.0
2020-08-12 10:20:00,86.5,86.5,86.49,86.49,44183.0,78.0197,78.0197,78.0106,78.0106,44183.0
2020-08-12 10:25:00,86.5,86.5,86.49,86.5,7403.0,78.0197,78.0197,78.0106,78.0197,7403.0
2020-08-12 10:30:00,86.5,86.5,86.49,86.5,4381.0,78.0197,78.0197,78.0106,78.0197,4381.0
2020-08-12 10:35:00,86.5,86.5,86.49,86.49,57863.0,78.0197,78.0197,78.0106,78.0106,57863.0
2020-08-12 10:40:00,86.5,86.5,86.49,86.49,22531.0,78.0197,78.0197,78.0106,78.0106,22531.0
2020-08-12 10:45:00,86.5,86.5,86.49,86.5,16200.0,78.0197,78.0197,78.0106,78.0197,16200.0
2020-08-12 10:50:00,86.49,86.5,86.49,86.5,37825.0,78.0106,78.0197,78.0106,78.0197,37825.0
2020-08-12 10:55:00,86.5,86.5,86.49,86.5,95173.0,78.0197,78.0197,78.0106,78.0197,95173.0
2020-08-12 11:00:00,86.5,86.5,86.49,86.49,18466.0,78.0197,78.0197,78.0106,78.0106,18466.0
2020-08-12 11:05:00,86.49,86.5,86.49,86.5,42690.0,78.0106,78.0197,78.0106,78.0197,42690.0
2020-08-12 11:10:00,86.5,86.5,86.49,86.5,20684.0,78.0197,78.0197,78.0106,78.0197,20684.0
2020-08-12 11:15:00,86.49,86.5,86.49,86.5,24109.0,78.0106,78.0197,78.0106,78.0197,24109.0
2020-08-12 11:20:00,86.49,86.5,86.49,86.49,28485.0,78.0106,78.0197,78.0106,78.0106,28485.0
2020-08-12 11:25:00,86.5,86.5,86.49,86.5,35982.0,78.0197,78.0197,78.0106,78.0197,35982.0
2020-08-12 11:30:00,86.49,86.5,86.49,86.5,21678.0,78.0106,78.0197,78.0106,78.0197,21678.0
2020-08-12 11:35:00,86.5,86.5,86.49,86.5,8846.0,78.0197,78.0197,78.0106,78.0197,8846.0
2020-08-12 11:40:00,86.5,86.5,86.49,86.5,28720.0,78.0197,78.0197,78.0106,78.0197,28720.0
2020-08-12 11:45:00,86.5,86.5,86.49,86.49,5482.0,78.0197,78.0197,78.0106,78.0106,5482.0
2020-08-12 11:50:00,86.49,86.5,86.49,86.5,12093.0,78.0106,78.0197,78.0106,78.0197,12093.0
2020-08-12 11:55:00,86.5,86.5,86.49,86.5,8519.0,78.0197,78.0197,78.0106,78.0197,8519.0
2020-08-12 12:00:00,86.5,86.5,86.49,86.49,7514.0,78.0197,78.0197,78.0106,78.0106,7514.0
2020-08-12 12:05:00,86.5,86.5,86.49,86.5,31814.0,78.0197,78.0197,78.0106,78.0197,31814.0
2020-08-12 12:10:00,86.5,86.5,86.49,86.49,11159.0,78.0197,78.0197,78.0106,78.0106,11159.0
2020-08-12 12:15:00,86.5,86.5,86.49,86.5,11090.0,78.0197,78.0197,78.0106,78.0197,11090.0
2020-08-12 12:20:00,86.5,86.5,86.49,86.5,27791.0,78.0197,78.0197,78.0106,78.0197,27791.0
2020-08-12 12:25:00,86.5,86.5,86.49,86.5,8197.0,78.0197,78.0197,78.0106,78.0197,8197.0
2020-08-12 12:30:00,86.5,86.5,86.49,86.5,11296.0,78.0197,78.0197,78.0106,78.0197,11296.0
2020-08-12 12:35:00,86.5,86.5,86.49,86.5,7086.0,78.0197,78.0197,78.0106,78.0197,7086.0
2020-08-12 12:40:00,86.5,86.5,86.49,86.5,24084.0,78.0197,78.0197,78.0106,78.0197,24084.0
2020-08-12 12:45:00,86.49,86.5,86.49,86.49,14392.0,78.0106,78.0197,78.0106,78.0106,14392.0
2020-08-12 12:50:00,86.5,86.5,86.49,86.5,93034.0,78.0197,78.0197,78.0106,78.0197,93034.0
2020-08-12 12:55:00,86.5,86.5,86.49,86.5,30381.0,78.0197,78.0197,78.0106,78.0197,30381.0
2020-08-12 13:00:00,86.5,86.5,86.49,86.49,65031.0,78.0197,78.0197,78.0106,78.0106,65031.0
2020-08-12 13:05:00,86.5,86.5,86.49,86.5,169978.0,78.0197,78.0197,78.0106,78.0197,169978.0
2020-08-12 13:10:00,86.5,86.51,86.49,86.51,42118.0,78.0197,78.0287,78.0106,78.0287,42118.0
2020-08-12 13:15:00,86.51,86.51,86.5,86.51,7487.0,78.0287,78.0287,78.0197,78.0287,7487.0
2020-08-12 13:20:00,86.51,86.51,86.5,86.5,9679.0,78.0287,78.0287,78.0197,78.0197,9679.0
2020-08-12 13:25:00,86.51,86.51,86.5,86.51,25845.0,78.0287,78.0287,78.0197,78.0287,25845.0
2020-08-12 13:30:00,86.51,86.51,86.5,86.5,36816.0,78.0287,78.0287,78.0197,78.0197,36816.0
2020-08-12 13:35:00,86.51,86.51,86.5,86.51,20906.0,78.0287,78.0287,78.0197,78.0287,20906.0
2020-08-12 13:40:00,86.5,86.51,86.5,86.5,56207.0,78.0197,78.0287,78.0197,78.0197,56207.0
2020-08-12 13:45:00,86.51,86.51,86.5,86.5,28259.0,78.0287,78.0287,78.0197,78.0197,28259.0
2020-08-12 13:50:00,86.51,86.51,86.5,86.5,31340.0,78.0287,78.0287,78.0197,78.0197,31340.0
2020-08-12 13:55:00,86.5,86.51,86.5,86.5,73947.0,78.0197,78.0287,78.0197,78.0197,73947.0
2020-08-12 14:00:00,86.5,86.51,86.5,86.5,22689.0,78.0197,78.0287,78.0197,78.0197,22689.0
2020-08-12 14:05:00,86.5,86.51,86.5,86.5,12364.0,78.0197,78.0287,78.0197,78.0197,12364.0
2020-08-12 14:10:00,86.51,86.51,86.5,86.51,73148.0,78.0287,78.0287,78.0197,78.0287,73148.0
2020-08-12 14:15:00,86.5,86.51,86.5,86.5,42678.0,78.0197,78.0287,78.0197,78.0197,42678.0
2020-08-12 14:20:00,86.5,86.51,86.5,86.5,30937.0,78.0197,78.0287,78.0197,78.0197,30937.0
2020-08-12 14:25:00,86.5,86.51,86.49,86.5,68244.0,78.0197,78.0287,78.0106,78.0197,68244.0
2020-08-12 14:30:00,86.5,86.51,86.49,86.5,90100.0,78.0197,78.0287,78.0106,78.0197,90100.0
2020-08-12 14:35:00,86.5,86.5,86.49,86.49,44101.0,78.0197,78.0197,78.0106,78.0106,44101.0
2020-08-12 14:40:00,86.5,86.5,86.49,86.5,8106.0,78.0197,78.0197,78.0106,78.0197,8106.0
2020-08-12 14:45:00,86.5,86.5,86.49,86.5,20813.0,78.0197,78.0197,78.0106,78.0197,20813.0
2020-08-12 14:50:00,86.5,86.5,86.49,86.49,27673.0,78.0197,78.0197,78.0106,78.0106,27673.0
2020-08-12 14:55:00,86.5,86.5,86.49,86.5,78661.0,78.0197,78.0197,78.0106,78.0197,78661.0
2020-08-12 15:00:00,86.5,86.5,86.49,86.5,43481.0,78.0197,78.0197,78.0106,78.0197,43481.0
2020-08-12 15:05:00,86.5,86.5,86.49,86.5,66785.0,78.0197,78.0197,78.0106,78.0197,66785.0
2020-08-12 15:10:00,86.49,86.5,86.49,86.5,149217.0,78.0106,78.0197,78.0106,78.0197,149217.0
2020-08-12 15:15:00,86.5,86.5,86.49,86.5,10369.0,78.0197,78.0197,78.0106,78.0197,10369.0
2020-08-12 15:20:00,86.49,86.5,86.49,86.5,16847.0,78.0106,78.0197,78.0106,78.0197,16847.0
2020-08-12 15:25:00,86.5,86.5,86.49,86.5,78283.0,78.0197,78.0197,78.0106,78.0197,78283.0
2020-08-12 15:30:00,86.5,86.5,86.49,86.5,21713.0,78.0197,78.0197,78.0106,78.0197,21713.0
2020-08-12 15:35:00,86.5,86.5,86.49,86.5,10019.0,78.0197,78.0197,78.0106,78.0197,10019.0
2020-08-12 15:40:00,86.5,86.5,86.49,86.49,20148.0,78.0197,78.0197,78.0106,78.0106,20148.0
2020-08-12 15:45:00,86.5,86.5,86.49,86.5,71350.0,78.0197,78.0197,78.0106,78.0197,71350.0
2020-08-12 15:50:00,86.5,86.5,86.49,86.5,93530.0,78.0197,78.0197,78.0106,78.0197,93530.0
2020-08-12 15:55:00,86.5,86.5,86.49,86.5,106634.0,78.0197,78.0197,78.0106,78.0197,106634.0
2020-08-13 09:30:00,86.49,86.5,86.49,86.5,44953.0,78.0106,78.0197,78.0106,78.0197,44953.0
2020-08-13 09:35:00,86.5,86.5,86.49,86.5,6475.0,78.0197,78.0197,78.0106,78.0197,6475.0
2020-08-13 09:40:00,86.49,86.5,86.49,86.5,14850.0,78.0106,78.0197,78.0106,78.0197,14850.0
2020-08-13 09:45:00,86.5,86.5,86.49,86.49,9471.0,78.0197,78.0197,78.0106,78.0106,9471.0
2020-08-13 09:50:00,86.5,86.5,86.49,86.5,24677.0,78.0197,78.0197,78.0106,78.0197,24677.0
2020-08-13 09:55:00,86.5,86.5,86.49,86.49,18786.0,78.0197,78.0197,78.0106,78.0106,18786.0
2020-08-13 10:00:00,86.5,86.5,86.49,86.5,4594.0,78.0197,78.0197,78.0106,78.0197,4594.0
2020-08-13 10:05:00,86.5,86.5,86.49,86.5,12782.0,78.0197,78.0197,78.0106,78.0197,12782.0
2020-08-13 10:10:00,86.5,86.5,86.49,86.5,8541.0,78.0197,78.0197,78.0106,78.0197,8541.0
2020-08-13 10:15:00,86.5,86.5,86.49,86.5,264540.0,78.0197,78.0197,78.0106,78.0197,264540.0
2020-08-13 10:20:00,86.49,86.5,86.49,86.49,7849.0,78.0106,78.0197,78.0106,78.0106,7849.0
2020-08-13 10:25:00,86.49,86.5,86.49,86.5,6624.0,78.0106,78.0197,78.0106,78.0197,6624.0
2020-08-13 10:30:00,86.49,86.5,86.49,86.49,29251.0,78.0106,78.0197,78.0106,78.0106,29251.0
2020-08-13 10:35:00,86.5,86.5,86.49,86.5,5323.0,78.0197,78.0197,78.0106,78.0197,5323.0
2020-08-13 10:40:00,86.49,86.5,86.49,86.5,2512.0,78.0106,78.0197,78.0106,78.0197,2512.0
2020-08-13 10:45:00,86.5,86.5,86.49,86.5,19299.0,78.0197,78.0197,78.0106,78.0197,19299.0
2020-08-13 10:50:00,86.5,86.5,86.49,86.5,13310.0,78.0197,78.0197,78.0106,78.0197,13310.0
2020-08-13 10:55:00,86.5,86.5,86.49,86.5,7161.0,78.0197,78.0197,78.0106,78.0197,7161.0
2020-08-13 11:00:00,86.5,86.5,86.49,86.5,17909.0,78.0197,78.0197,78.0106,78.0197,17909.0
2020-08-13 11:05:00,86.5,86.5,86.49,86.5,44049.0,78.0197,78.0197,78.0106,78.0197,44049.0
2020-08-13 11:10:00,86.5,86.5,86.49,86.5,9999.0,78.0197,78.0197,78.0106,78.0197,9999.0
2020-08-13 11:15:00,86.5,86.5,86.49,86.5,5753.0,78.0197,78.0197,78.0106,78.0197,5753.0
2020-08-13 11:20:00,86.5,86.5,86.49,86.5,14771.0,78.0197,78.0197,78.0106,78.0197,14771.0
2020-08-13 11:25:00,86.5,86.5,86.49,86.5,8419.0,78.0197,78.0197,78.0106,78.0197,8419.0
2020-08-13 11:30:00,86.49,86.5,86.49,86.5,9259.0,78.0106,78.0197,78.0106,78.0197,9259.0
2020-08-13 11:35:00,86.5,86.5,86.49,86.5,22579.0,78.0197,78.0197,78.0106,78.0197,22579.0
2020-08-13 11:40:00,86.49,86.5,86.49,86.5,34299.0,78.0106,78.0197,78.0106,78.0197,34299.0
2020-08-13 11:45:00,86.5,86.5,86.49,86.49,8649.0,78.0197,78.0197,78.0106,78.0106,8649.0
2020-08-13 11:50:00,86.5,86.5,86.49,86.5,9076.0,78.0197,78.0197,78.0106,78.0197,9076.0
2020-08-13 11:55:00,86.5,86.5,86.49,86.49,13629.0,78.0197,78.0197,78.0106,78.0106,13629.0
2020-08-13 12:00:00,86.5,86.5,86.49,86.5,4069.0,78.0197,78.0197,78.0106,78.0197,4069.0
2020-08-13 12:05:00,86.5,86.5,86.49,86.5,1655.0,78.0197,78.0197,78.0106,78.0197,1655.0
2020-08-13 12:10:00,86.49,86.5,86.49,86.5,14324.0,78.0106,78.0197,78.0106,78.0197,14324.0
2020-08-13 12:15:00,86.49,86.5,86.49,86.5,55763.0,78.0106,78.0197,78.0106,78.0197,55763.0
2020-08-13 12:20:00,86.5,86.5,86.49,86.49,31813.0,78.0197,78.0197,78.0106,78.0106,31813.0
2020-08-13 12:25:00,86.5,86.5,86.49,86.5,8214.0,78.0197,78.0197,78.0106,78.0197,8214.0
2020-08-13 12:30:00,86.5,86.5,86.49,86.5,18718.0,78.0197,78.0197,78.0106,78.0197,18718.0
2020-08-13 12:35:00,86.49,86.5,86.49,86.49,8391.0,78.0106,78.0197,78.0106,78.0106,8391.0
2020-08-13 12:40:00,86.49,86.5,86.49,86.5,12885.0,78.0106,78.0197,78.0106,78.0197,12885.0
2020-08-13 12:45:00,86.5,86.5,86.49,86.5,15432.0,78.0197,78.0197,78.0106,78.0197,15432.0
2020-08-13 12:50:00,86.5,86.5,86.49,86.49,10297.0,78.0197,78.0197,78.0106,78.0106,10297.0
2020-08-13 12:55:00,86.49,86.5,86.49,86.5,19785.0,78.0106,78.0197,78.0106,78.0197,19785.0
2020-08-13 13:00:00,86.5,86.5,86.49,86.5,13709.0,78.0197,78.0197,78.0106,78.0197,13709.0
2020-08-13 13:05:00,86.5,86.5,86.49,86.5,6692.0,78.0197,78.0197,78.0106,78.0197,6692.0
2020-08-13 13:10:00,86.5,86.5,86.49,86.5,12374.0,78.0197,78.0197,78.0106,78.0197,12374.0
2020-08-13 13:15:00,86.49,86.5,86.48,86.49,126910.0,78.0106,78.0197,78.0016,78.0106,126910.0
2020-08-13 13:20:00,86.48,86.49,86.48,86.49,3273.0,78.0016,78.0106,78.0016,78.0106,3273.0
2020-08-13 13:25:00,86.49,86.49,86.48,86.49,17854.0,78.0106,78.0106,78.0016,78.0106,17854.0
2020-08-13 13:30:00,86.49,86.49,86.48,86.48,9021.0,78.0106,78.0106,78.0016,78.0016,9021.0
2020-08-13 13:35:00,86.49,86.49,86.48,86.49,67392.0,78.0106,78.0106,78.0016,78.0106,67392.0
2020-08-13 13:40:00,86.49,86.49,86.48,86.49,24388.0,78.0106,78.0106,78.0016,78.0106,24388.0
2020-08-13 13:45:00,86.49,86.49,86.48,86.49,13121.0,78.0106,78.0106,78.0016,78.0106,13121.0
2020-08-13 13:50:00,86.49,86.49,86.48,86.49,11386.0,78.0106,78.0106,78.0016,78.0106,11386.0
2020-08-13 13:55:00,86.48,86.49,86.48,86.49,18943.0,78.0016,78.0106,78.0016,78.0106,18943.0
2020-08-13 14:00:00,86.49,86.49,86.48,86.48,9371.0,78.0106,78.0106,78.0016,78.0016,9371.0
2020-08-13 14:05:00,86.49,86.49,86.48,86.49,6423.0,78.0106,78.0106,78.0016,78.0106,6423.0
2020-08-13 14:10:00,86.48,86.49,86.48,86.48,14702.0,78.0016,78.0106,78.0016,78.0016,14702.0
2020-08-13 14:15:00,86.48,86.49,86.48,86.49,86920.0,78.0016,78.0106,78.0016,78.0106,86920.0
2020-08-13 14:20:00,86.48,86.49,86.48,86.49,13199.0,78.0016,78.0106,78.0016,78.0106,13199.0
2020-08-13 14:25:00,86.49,86.49,86.48,86.48,26483.0,78.0106,78.0106,78.0016,78.0016,26483.0
2020-08-13 14:30:00,86.48,86.49,86.48,86.49,17286.0,78.0016,78.0106,78.0016,78.0106,17286.0
2020-08-13 14:35:00,86.49,86.49,86.48,86.49,5740.0,78.0106,78.0106,78.0016,78.0106,5740.0
2020-08-13 14:40:00,86.49,86.49,86.48,86.48,23699.0,78.0106,78.0106,78.0016,78.0016,23699.0
2020-08-13 14:45:00,86.49,86.49,86.48,86.49,28590.0,78.0106,78.0106,78.0016,78.0106,28590.0
2020-08-13 14:50:00,86.49,86.49,86.48,86.49,10231.0,78.0106,78.0106,78.0016,78.0106,10231.0
2020-08-13 14:55:00,86.48,86.49,86.48,86.49,10619.0,78.0016,78.0106,78.0016,78.0106,10619.0
2020-08-13 15:00:00,86.48,86.49,86.48,86.48,12051.0,78.0016,78.0106,78.0016,78.0016,12051.0
2020-08-13 15:05:00,86.49,86.49,86.48,86.48,16694.0,78.0106,78.0106,78.0016,78.0016,16694.0
2020-08-13 15:10:00,86.48,86.49,86.48,86.48,24526.0,78.0016,78.0106,78.0016,78.0016,24526.0
2020-08-13 15:15:00,86.49,86.49,86.48,86.48,8916.0,78.0106,78.0106,78.0016,78.0016,8916.0
2020-08-13 15:20:00,86.49,86.49,86.48,86.49,43416.0,78.0106,78.0106,78.0016,78.0106,43416.0
2020-08-13 15:25:00,86.49,86.49,86.48,86.49,18181.0,78.0106,78.0106,78.0016,78.0106,18181.0
2020-08-13 15:30:00,86.49,86.49,86.48,86.49,10853.0,78.0106,78.0106,78.0016,78.0106,10853.0
2020-08-13 15:35:00,86.49,86.49,86.48,86.48,11408.0,78.0106,78.0106,78.0016,78.0016,11408.0
2020-08-13 15:40:00,86.49,86.49,86.48,86.48,17643.0,78.0106,78.0106,78.0016,78.0016,17643.0
2020-08-13 15:45:00,86.49,86.49,86.48,86.49,14059.0,78.0106,78.0106,78.0016,78.0106,14059.0
2020-08-13 15:50:00,86.49,86.49,86.48,86.49,19329.0,78.0106,78.0106,78.0016,78.0106,19329.0
2020-08-13 15:55:00,86.48,86.49,86.48,86.48,38324.0,78.0016,78.0106,78.0016,78.0016,38324.0
2020-08-14 09:30:00,86.5,86.51,86.49,86.5,106642.0,78.0197,78.0287,78.0106,78.0197,106642.0
2020-08-14 09:35:00,86.5,86.51,86.5,86.5,41805.0,78.0197,78.0287,78.0197,78.0197,41805.0
2020-08-14 09:40:00,86.51,86.51,86.5,86.5,18041.0,78.0287,78.0287,78.0197,78.0197,18041.0
2020-08-14 09:45:00,86.51,86.51,86.5,86.5,51283.0,78.0287,78.0287,78.0197,78.0197,51283.0
2020-08-14 09:50:00,86.51,86.51,86.5,86.5,68346.0,78.0287,78.0287,78.0197,78.0197,68346.0
2020-08-14 09:55:00,86.51,86.51,86.5,86.5,23561.0,78.0287,78.0287,78.0197,78.0197,23561.0
2020-08-14 10:00:00,86.51,86.51,86.5,86.5,22700.0,78.0287,78.0287,78.0197,78.0197,22700.0
2020-08-14 10:05:00,86.51,86.51,86.5,86.5,33034.0,78.0287,78.0287,78.0197,78.0197,33034.0
2020-08-14 10:10:00,86.5,86.51,86.5,86.5,12887.0,78.0197,78.0287,78.0197,78.0197,12887.0
2020-08-14 10:15:00,86.5,86.51,86.5,86.5,6142.0,78.0197,78.0287,78.0197,78.0197,6142.0
2020-08-14 10:20:00,86.5,86.51,86.5,86.5,882480.0,78.0197,78.0287,78.0197,78.0197,882480.0
2020-08-14 10:25:00,86.51,86.51,86.5,86.5,9550.0,78.0287,78.0287,78.0197,78.0197,9550.0
2020-08-14 10:30:00,86.51,86.51,86.5,86.51,5186.0,78.0287,78.0287,78.0197,78.0287,5186.0
2020-08-14 10:35:00,86.51,86.51,86.5,86.5,57198.0,78.0287,78.0287,78.0197,78.0197,57198.0
2020-08-14 10:40:00,86.51,86.51,86.5,86.51,20504.0,78.0287,78.0287,78.0197,78.0287,20504.0
2020-08-14 10:45:00,86.51,86.51,86.5,86.51,10582.0,78.0287,78.0287,78.0197,78.0287,10582.0
2020-08-14 10:50:00,86.51,86.51,86.5,86.5,11202.0,78.0287,78.0287,78.0197,78.0197,11202.0
2020-08-14 10:55:00,86.5,86.51,86.5,86.51,28102.0,78.0197,78.0287,78.0197,78.0287,28102.0
2020-08-14 11:00:00,86.5,86.51,86.5,86.5,15655.0,78.0197,78.0287,78.0197,78.0197,15655.0
2020-08-14 11:05:00,86.51,86.51,86.5,86.51,12900.0,78.0287,78.0287,78.0197,78.0287,12900.0
2020-08-14 11:10:00,86.51,86.51,86.5,86.51,13973.0,78.0287,78.0287,78.0197,78.0287,13973.0
2020-08-14 11:15:00,86.51,86.51,86.5,86.51,17446.0,78.0287,78.0287,78.0197,78.0287,17446.0
2020-08-14 11:20:00,86.51,86.51,86.5,86.51,11199.0,78.0287,78.0287,78.0197,78.0287,11199.0
2020-08-14 11:25:00,86.51,86.51,86.5,86.51,11379.0,78.0287,78.0287,78.0197,78.0287,11379.0
2020-08-14 11:30:00,86.51,86.51,86.5,86.51,54851.0,78.0287,78.0287,78.0197,78.0287,54851.0
2020-08-14 11:35:00,86.51,86.51,86.5,86.51,16091.0,78.0287,78.0287,78.0197,78.0287,16091.0
2020-08-14 11:40:00,86.51,86.51,86.5,86.51,5768.0,78.0287,78.0287,78.0197,78.0287,5768.0
2020-08-14 11:45:00,86.51,86.51,86.5,86.51,3153.0,78.0287,78.0287,78.0197,78.0287,3153.0
2020-08-14 11:50:00,86.51,86.51,86.5,86.51,9630.0,78.0287,78.0287,78.0197,78.0287,9630.0
2020-08-14 11:55:00,86.51,86.51,86.5,86.51,19702.0,78.0287,78.0287,78.0197,78.0287,19702.0
2020-08-14 12:00:00,86.51,86.52,86.5,86.52,23774.0,78.0287,78.0377,78.0197,78.0377,23774.0
2020-08-14 12:05:00,86.51,86.52,86.51,86.52,16563.0,78.0287,78.0377,78.0287,78.0377,16563.0
2020-08-14 12:10:00,86.52,86.52,86.51,86.51,8253.0,78.0377,78.0377,78.0287,78.0287,8253.0
2020-08-14 12:15:00,86.52,86.52,86.51,86.52,16518.0,78.0377,78.0377,78.0287,78.0377,16518.0
2020-08-14 12:20:00,86.52,86.52,86.51,86.52,5950.0,78.0377,78.0377,78.0287,78.0377,5950.0
2020-08-14 12:25:00,86.52,86.52,86.51,86.52,13703.0,78.0377,78.0377,78.0287,78.0377,13703.0
2020-08-14 12:30:00,86.52,86.52,86.51,86.52,11959.0,78.0377,78.0377,78.0287,78.0377,11959.0
2020-08-14 12:35:00,86.52,86.52,86.51,86.51,4668.0,78.0377,78.0377,78.0287,78.0287,4668.0
2020-08-14 12:40:00,86.51,86.52,86.51,86.52,10835.0,78.0287,78.0377,78.0287,78.0377,10835.0
2020-08-14 12:45:00,86.52,86.52,86.51,86.52,7767.0,78.0377,78.0377,78.0287,78.0377,7767.0
2020-08-14 12:50:00,86.51,86.52,86.51,86.51,23862.0,78.0287,78.0377,78.0287,78.0287,23862.0
2020-08-14 12:55:00,86.52,86.52,86.51,86.52,13095.0,78.0377,78.0377,78.0287,78.0377,13095.0
2020-08-14 13:00:00,86.52,86.52,86.51,86.51,23245.0,78.0377,78.0377,78.0287,78.0287,23245.0
2020-08-14 13:05:00,86.52,86.52,86.51,86.52,4014.0,78.0377,78.0377,78.0287,78.0377,4014.0
2020-08-14 13:10:00,86.52,86.52,86.51,86.51,4202.0,78.0377,78.0377,78.0287,78.0287,4202.0
2020-08-14 13:15:00,86.52,86.52,86.51,86.51,4449.0,78.0377,78.0377,78.0287,78.0287,4449.0
2020-08-14 13:20:00,86.51,86.52,86.51,86.52,16348.0,78.0287,78.0377,78.0287,78.0377,16348.0
2020-08-14 13:25:00,86.52,86.52,86.51,86.52,802.0,78.0377,78.0377,78.0287,78.0377,802.0
2020-08-14 13:30:00,86.52,86.52,86.51,86.52,13734.0,78.0377,78.0377,78.0287,78.0377,13734.0
2020-08-14 13:35:00,86.52,86.52,86.51,86.51,12352.0,78.0377,78.0377,78.0287,78.0287,12352.0
2020-08-14 13:40:00,86.51,86.52,86.51,86.51,10715.0,78.0287,78.0377,78.0287,78.0287,10715.0
2020-08-14 13:45:00,86.51,86.52,86.51,86.51,5697.0,78.0287,78.0377,78.0287,78.0287,5697.0
2020-08-14 13:50:00,86.52,86.52,86.51,86.52,18861.0,78.0377,78.0377,78.0287,78.0377,18861.0
2020-08-14 13:55:00,86.52,86.52,86.51,86.51,11084.0,78.0377,78.0377,78.0287,78.0287,11084.0
2020-08-14 14:00:00,86.52,86.52,86.51,86.51,14168.0,78.0377,78.0377,78.0287,78.0287,14168.0
2020-08-14 14:05:00,86.51,86.52,86.51,86.52,59404.0,78.0287,78.0377,78.0287,78.0377,59404.0
2020-08-14 14:10:00,86.52,86.52,86.51,86.51,15133.0,78.0377,78.0377,78.0287,78.0287,15133.0
2020-08-14 14:15:00,86.51,86.52,86.51,86.52,5547.0,78.0287,78.0377,78.0287,78.0377,5547.0
2020-08-14 14:20:00,86.52,86.52,86.51,86.52,13594.0,78.0377,78.0377,78.0287,78.0377,13594.0
2020-08-14 14:25:00,86.51,86.52,86.51,86.51,2167.0,78.0287,78.0377,78.0287,78.0287,2167.0
2020-08-14 14:30:00,86.52,86.52,86.51,86.51,3096.0,78.0377,78.0377,78.0287,78.0287,3096.0
2020-08-14 14:35:00,86.52,86.52,86.51,86.52,16251.0,78.0377,78.0377,78.0287,78.0377,16251.0
2020-08-14 14:40:00,86.51,86.52,86.51,86.51,15009.0,78.0287,78.0377,78.0287,78.0287,15009.0
2020-08-14 14:45:00,86.52,86.52,86.51,86.52,5868.0,78.0377,78.0377,78.0287,78.0377,5868.0
2020-08-14 14:50:00,86.52,86.52,86.51,86.51,9262.0,78.0377,78.0377,78.0287,78.0287,9262.0
2020-08-14 14:55:00,86.52,86.52,86.51,86.52,30395.0,78.0377,78.0377,78.0287,78.0377,30395.0
2020-08-14 15:00:00,86.51,86.52,86.51,86.52,11788.0,78.0287,78.0377,78.0287,78.0377,11788.0
2020-08-14 15:05:00,86.51,86.52,86.51,86.51,15514.0,78.0287,78.0377,78.0287,78.0287,15514.0
2020-08-14 15:10:00,86.52,86.52,86.51,86.51,7033.0,78.0377,78.0377,78.0287,78.0287,7033.0
2020-08-14 15:15:00,86.51,86.52,86.51,86.51,51414.0,78.0287,78.0377,78.0287,78.0287,51414.0
2020-08-14 15:20:00,86.51,86.52,86.51,86.51,27872.0,78.0287,78.0377,78.0287,78.0287,27872.0
2020-08-14 15:25:00,86.52,86.52,86.51,86.52,25070.0,78.0377,78.0377,78.0287,78.0377,25070.0
2020-08-14 15:30:00,86.52,86.52,86.51,86.52,16386.0,78.0377,78.0377,78.0287,78.0377,16386.0
2020-08-14 15:35:00,86.52,86.52,86.51,86.52,19599.0,78.0377,78.0377,78.0287,78.0377,19599.0
2020-08-14 15:40:00,86.52,86.52,86.51,86.51,17325.0,78.0377,78.0377,78.0287,78.0287,17325.0
2020-08-14 15:45:00,86.51,86.52,86.51,86.52,8922.0,78.0287,78.0377,78.0287,78.0377,8922.0
2020-08-14 15:50:00,86.51,86.52,86.51,86.52,14846.0,78.0287,78.0377,78.0287,78.0377,14846.0
2020-08-14 15:55:00,86.51,86.52,86.51,86.51,47485.0,78.0287,78.0377,78.0287,78.0287,47485.0
2020-08-17 09:30:00,86.52,86.52,86.51,86.51,67093.0,78.0377,78.0377,78.0287,78.0287,67093.0
2020-08-17 09:35:00,86.52,86.52,86.51,86.52,20617.0,78.0377,78.0377,78.0287,78.0377,20617.0
2020-08-17 09:40:00,86.51,86.52,86.51,86.52,38472.0,78.0287,78.0377,78.0287,78.0377,38472.0
2020-08-17 09:45:00,86.51,86.52,86.51,86.51,37945.0,78.0287,78.0377,78.0287,78.0287,37945.0
2020-08-17 09:50:00,86.52,86.52,86.51,86.51,40328.0,78.0377,78.0377,78.0287,78.0287,40328.0
2020-08-17 09:55:00,86.51,86.52,86.51,86.52,11766.0,78.0287,78.0377,78.0287,78.0377,11766.0
2020-08-17 10:00:00,86.51,86.52,86.51,86.51,9028.0,78.0287,78.0377,78.0287,78.0287,9028.0
2020-08-17 10:05:00,86.51,86.52,86.51,86.52,12073.0,78.0287,78.0377,78.0287,78.0377,12073.0
2020-08-17 10:10:00,86.51,86.52,86.51,86.51,22545.0,78.0287,78.0377,78.0287,78.0287,22545.0
2020-08-17 10:15:00,86.51,86.52,86.51,86.52,12974.0,78.0287,78.0377,78.0287,78.0377,12974.0
2020-08-17 10:20:00,86.51,86.52,86.51,86.51,168293.0,78.0287,78.0377,78.0287,78.0287,168293.0
2020-08-17 10:25:00,86.52,86.52,86.51,86.51,418087.0,78.0377,78.0377,78.0287,78.0287,418087.0
2020-08-17 10:30:00,86.51,86.52,86.51,86.52,13746.0,78.0287,78.0377,78.0287,78.0377,13746.0
2020-08-17 10:35:00,86.51,86.52,86.51,86.52,6812.0,78.0287,78.0377,78.0287,78.0377,6812.0
2020-08-17 10:40:00,86.51,86.52,86.51,86.51,20729.0,78.0287,78.0377,78.0287,78.0287,20729.0
2020-08-17 10:45:00,86.51,86.52,86.51,86.52,26824.0,78.0287,78.0377,78.0287,78.0377,26824.0
2020-08-17 10:50:00,86.52,86.52,86.51,86.52,11552.0,78.0377,78.0377,78.0287,78.0377,11552.0
2020-08-17 10:55:00,86.51,86.52,86.51,86.52,13832.0,78.0287,78.0377,78.0287,78.0377,13832.0
2020-08-17 11:00:00,86.52,86.52,86.51,86.51,50685.0,78.0377,78.0377,78.0287,78.0287,50685.0
2020-08-17 11:05:00,86.52,86.52,86.51,86.52,3605.0,78.0377,78.0377,78.0287,78.0377,3605.0
2020-08-17 11:10:00,86.51,86.52,86.51,86.52,15333.0,78.0287,78.0377,78.0287,78.0377,15333.0
2020-08-17 11:15:00,86.51,86.52,86.51,86.52,17041.0,78.0287,78.0377,78.0287,78.0377,17041.0
2020-08-17 11:20:00,86.52,86.52,86.51,86.52,3900.0,78.0377,78.0377,78.0287,78.0377,3900.0
2020-08-17 11:25:00,86.52,86.52,86.51,86.52,87803.0,78.0377,78.0377,78.0287,78.0377,87803.0
2020-08-17 11:30:00,86.51,86.52,86.51,86.52,12287.0,78.0287,78.0377,78.0287,78.0377,12287.0
2020-08-17 11:35:00,86.52,86.52,86.51,86.52,26946.0,78.0377,78.0377,78.0287,78.0377,26946.0
2020-08-17 11:40:00,86.52,86.52,86.51,86.51,9518.0,78.0377,78.0377,78.0287,78.0287,9518.0
2020-08-17 11:45:00,86.52,86.52,86.51,86.52,19072.0,78.0377,78.0377,78.0287,78.0377,19072.0
2020-08-17 11:50:00,86.51,86.52,86.51,86.51,8129.0,78.0287,78.0377,78.0287,78.0287,8129.0
2020-08-17 11:55:00,86.52,86.52,86.51,86.52,5704.0,78.0377,78.0377,78.0287,78.0377,5704.0
2020-08-17 12:00:00,86.52,86.52,86.51,86.52,257868.0,78.0377,78.0377,78.0287,78.0377,257868.0
2020-08-17 12:05:00,86.51,86.52,86.51,86.51,6623.0,78.0287,78.0377,78.0287,78.0287,6623.0
2020-08-17 12:10:00,86.52,86.52,86.51,86.51,35694.0,78.0377,78.0377,78.0287,78.0287,35694.0
2020-08-17 12:15:00,86.52,86.52,86.51,86.52,17158.0,78.0377,78.0377,78.0287,78.0377,17158.0
2020-08-17 12:20:00,86.52,86.52,86.51,86.51,8726.0,78.0377,78.0377,78.0287,78.0287,8726.0
2020-08-17 12:25:00,86.52,86.52,86.51,86.51,5427.0,78.0377,78.0377,78.0287,78.0287,5427.0
2020-08-17 12:30:00,86.51,86.52,86.51,86.51,33305.0,78.0287,78.0377,78.0287,78.0287,33305.0
2020-08-17 12:35:00,86.51,86.52,86.51,86.51,9763.0,78.0287,78.0377,78.0287,78.0287,9763.0
2020-08-17 12:40:00,86.51,86.52,86.51,86.52,12254.0,78.0287,78.0377,78.0287,78.0377,12254.0
2020-08-17 12:45:00,86.51,86.52,86.51,86.52,48901.0,78.0287,78.0377,78.0287,78.0377,48901.0
2020-08-17 12:50:00,86.51,86.52,86.51,86.51,36756.0,78.0287,78.0377,78.0287,78.0287,36756.0
2020-08-17 12:55:00,86.52,86.52,86.51,86.52,3937.0,78.0377,78.0377,78.0287,78.0377,3937.0
2020-08-17 13:00:00,86.51,86.52,86.51,86.52,11404.0,78.0287,78.0377,78.0287,78.0377,11404.0
2020-08-17 13:05:00,86.51,86.52,86.51,86.51,6501.0,78.0287,78.0377,78.0287,78.0287,6501.0
2020-08-17 13:10:00,86.51,86.52,86.51,86.51,5363.0,78.0287,78.0377,78.0287,78.0287,5363.0
2020-08-17 13:15:00,86.51,86.52,86.51,86.51,9221.0,78.0287,78.0377,78.0287,78.0287,9221.0
2020-08-17 13:20:00,86.51,86.52,86.51,86.51,11204.0,78.0287,78.0377,78.0287,78.0287,11204.0
2020-08-17 13:25:00,86.52,86.52,86.51,86.51,8561.0,78.0377,78.0377,78.0287,78.0287,8561.0
2020-08-17 13:30:00,86.52,86.52,86.51,86.51,13216.0,78.0377,78.0377,78.0287,78.0287,13216.0
2020-08-17 13:35:00,86.51,86.52,86.51,86.52,12245.0,78.0287,78.0377,78.0287,78.0377,12245.0
2020-08-17 13:40:00,86.51,86.52,86.51,86.51,34832.0,78.0287,78.0377,78.0287,78.0287,34832.0
2020-08-17 13:45:00,86.51,86.52,86.51,86.52,6594.0,78.0287,78.0377,78.0287,78.0377,6594.0
2020-08-17 13:50:00,86.51,86.52,86.51,86.51,14089.0,78.0287,78.0377,78.0287,78.0287,14089.0
2020-08-17 13:55:00,86.51,86.52,86.51,86.51,4059.0,78.0287,78.0377,78.0287,78.0287,4059.0
2020-08-17 14:00:00,86.52,86.52,86.51,86.52,2559.0,78.0377,78.0377,78.0287,78.0377,2559.0
2020-08-17 14:05:00,86.52,86.52,86.51,86.51,11824.0,78.0377,78.0377,78.0287,78.0287,11824.0
2020-08-17 14:10:00,86.51,86.52,86.51,86.51,13955.0,78.0287,78.0377,78.0287,78.0287,13955.0
2020-08-17 14:15:00,86.52,86.52,86.51,86.51,109274.0,78.0377,78.0377,78.0287,78.0287,109274.0
2020-08-17 14:20:00,86.51,86.52,86.51,86.51,29421.0,78.0287,78.0377,78.0287,78.0287,29421.0
2020-08-17 14:25:00,86.52,86.52,86.51,86.51,13432.0,78.0377,78.0377,78.0287,78.0287,13432.0
2020-08-17 14:30:00,86.51,86.52,86.51,86.52,15898.0,78.0287,78.0377,78.0287,78.0377,15898.0
2020-08-17 14:35:00,86.51,86.52,86.51,86.52,6069.0,78.0287,78.0377,78.0287,78.0377,6069.0
2020-08-17 14:40:00,86.51,86.52,86.5,86.51,24324.0,78.0287,78.0377,78.0197,78.0287,24324.0
2020-08-17 14:45:00,86.51,86.51,86.5,86.5,9236.0,78.0287,78.0287,78.0197,78.0197,9236.0
2020-08-17 14:50:00,86.5,86.51,86.5,86.51,87737.0,78.0197,78.0287,78.0197,78.0287,87737.0
2020-08-17 14:55:00,86.5,86.51,86.5,86.5,11951.0,78.0197,78.0287,78.0197,78.0197,11951.0
2020-08-17 15:00:00,86.51,86.51,86.5,86.51,17245.0,78.0287,78.0287,78.0197,78.0287,17245.0
2020-08-17 15:05:00,86.51,86.51,86.5,86.5,17905.0,78.0287,78.0287,78.0197,78.0197,17905.0
2020-08-17 15:10:00,86.51,86.51,86.5,86.51,6933.0,78.0287,78.0287,78.0197,78.0287,6933.0
2020-08-17 15:15:00,86.5,86.51,86.5,86.5,85482.0,78.0197,78.0287,78.0197,78.0197,85482.0
2020-08-17 15:20:00,86.51,86.51,86.5,86.5,24626.0,78.0287,78.0287,78.0197,78.0197,24626.0
2020-08-17 15:25:00,86.5,86.51,86.5,86.51,11758.0,78.0197,78.0287,78.0197,78.0287,11758.0
2020-08-17 15:30:00,86.51,86.51,86.5,86.5,9740.0,78.0287,78.0287,78.0197,78.0197,9740.0
2020-08-17 15:35:00,86.51,86.51,86.5,86.5,23572.0,78.0287,78.0287,78.0197,78.0197,23572.0
2020-08-17 15:40:00,86.5,86.51,86.5,86.51,15146.0,78.0197,78.0287,78.0197,78.0287,15146.0
2020-08-17 15:45:00,86.51,86.51,86.5,86.51,17272.0,78.0287,78.0287,78.0197,78.0287,17272.0
2020-08-17 15:50:00,86.51,86.51,86.5,86.51,22732.0,78.0287,78.0287,78.0197,78.0287,22732.0
2020-08-17 15:55:00,86.51,86.51,86.5,86.51,29190.0,78.0287,78.0287,78.0197,78.0287,29190.0
2020-08-18 09:30:00,86.51,86.52,86.51,86.52,31514.0,78.0287,78.0377,78.0287,78.0377,31514.0
2020-08-18 09:35:00,86.51,86.52,86.51,86.52,8724.0,78.0287,78.0377,78.0287,78.0377,8724.0
2020-08-18 09:40:00,86.52,86.52,86.51,86.51,37076.0,78.0377,78.0377,78.0287,78.0287,37076.0
2020-08-18 09:45:00,86.52,86.52,86.51,86.52,7767.0,78.0377,78.0377,78.0287,78.0377,7767.0
2020-08-18 09:50:00,86.51,86.52,86.51,86.51,13826.0,78.0287,78.0377,78.0287,78.0287,13826.0
2020-08-18 09:55:00,86.51,86.52,86.51,86.51,24815.0,78.0287,78.0377,78.0287,78.0287,24815.0
2020-08-18 10:00:00,86.52,86.52,86.51,86.52,72288.0,78.0377,78.0377,78.0287,78.0377,72288.0
2020-08-18 10:05:00,86.51,86.52,86.51,86.52,6465.0,78.0287,78.0377,78.0287,78.0377,6465.0
2020-08-18 10:10:00,86.51,86.52,86.51,86.52,85824.0,78.0287,78.0377,78.0287,78.0377,85824.0
2020-08-18 10:15:00,86.52,86.52,86.51,86.52,5260.0,78.0377,78.0377,78.0287,78.0377,5260.0
2020-08-18 10:20:00,86.52,86.52,86.51,86.52,10718.0,78.0377,78.0377,78.0287,78.0377,10718.0
2020-08-18 10:25:00,86.52,86.52,86.51,86.52,81056.0,78.0377,78.0377,78.0287,78.0377,81056.0
2020-08-18 10:30:00,86.52,86.52,86.51,86.52,18956.0,78.0377,78.0377,78.0287,78.0377,18956.0
2020-08-18 10:35:00,86.51,86.52,86.51,86.52,25764.0,78.0287,78.0377,78.0287,78.0377,25764.0
2020-08-18 10:40:00,86.52,86.52,86.51,86.52,42052.0,78.0377,78.0377,78.0287,78.0377,42052.0
2020-08-18 10:45:00,86.52,86.52,86.51,86.52,6259.0,78.0377,78.0377,78.0287,78.0377,6259.0
2020-08-18 10:50:00,86.52,86.52,86.51,86.52,15833.0,78.0377,78.0377,78.0287,78.0377,15833.0
2020-08-18 10:55:00,86.52,86.52,86.51,86.52,32377.0,78.0377,78.0377,78.0287,78.0377,32377.0
2020-08-18 11:00:00,86.52,86.52,86.51,86.52,16378.0,78.0377,78.0377,78.0287,78.0377,16378.0
2020-08-18 11:05:00,86.51,86.52,86.51,86.52,49316.0,78.0287,78.0377,78.0287,78.0377,49316.0
2020-08-18 11:10:00,86.52,86.52,86.51,86.51,21491.0,78.0377,78.0377,78.0287,78.0287,21491.0
2020-08-18 11:15:00,86.52,86.52,86.51,86.52,8292.0,78.0377,78.0377,78.0287,78.0377,8292.0
2020-08-18 11:20:00,86.51,86.52,86.51,86.52,12619.0,78.0287,78.0377,78.0287,78.0377,12619.0
2020-08-18 11:25:00,86.52,86.52,86.51,86.52,29862.0,78.0377,78.0377,78.0287,78.0377,29862.0
2020-08-18 11:30:00,86.52,86.52,86.51,86.52,21051.0,78.0377,78.0377,78.0287,78.0377,21051.0
2020-08-18 11:35:00,86.52,86.52,86.51,86.52,15367.0,78.0377,78.0377,78.0287,78.0377,15367.0
2020-08-18 11:40:00,86.52,86.52,86.51,86.52,22240.0,78.0377,78.0377,78.0287,78.0377,22240.0
2020-08-18 11:45:00,86.52,86.52,86.51,86.52,5037.0,78.0377,78.0377,78.0287,78.0377,5037.0
2020-08-18 11:50:00,86.52,86.53,86.51,86.53,24016.0,78.0377,78.0467,78.0287,78.0467,24016.0
2020-08-18 11:55:00,86.53,86.53,86.52,86.53,2625.0,78.0467,78.0467,78.0377,78.0467,2625.0
2020-08-18 12:00:00,86.53,86.53,86.52,86.52,12622.0,78.0467,78.0467,78.0377,78.0377,12622.0
2020-08-18 12:05:00,86.52,86.53,86.51,86.52,104138.0,78.0377,78.0467,78.0287,78.0377,104138.0
2020-08-18 12:10:00,86.52,86.52,86.51,86.52,9315.0,78.0377,78.0377,78.0287,78.0377,9315.0
2020-08-18 12:15:00,86.52,86.52,86.51,86.52,7833.0,78.0377,78.0377,78.0287,78.0377,7833.0
2020-08-18 12:20:00,86.52,86.52,86.51,86.52,20146.0,78.0377,78.0377,78.0287,78.0377,20146.0
2020-08-18 12:25:00,86.52,86.52,86.51,86.51,8242.0,78.0377,78.0377,78.0287,78.0287,8242.0
2020-08-18 12:30:00,86.52,86.52,86.51,86.52,11486.0,78.0377,78.0377,78.0287,78.0377,11486.0
2020-08-18 12:35:00,86.52,86.52,86.51,86.52,12225.0,78.0377,78.0377,78.0287,78.0377,12225.0
2020-08-18 12:40:00,86.52,86.52,86.51,86.52,6223.0,78.0377,78.0377,78.0287,78.0377,6223.0
2020-08-18 12:45:00,86.52,86.52,86.51,86.52,9971.0,78.0377,78.0377,78.0287,78.0377,9971.0
2020-08-18 12:50:00,86.52,86.52,86.51,86.52,6610.0,78.0377,78.0377,78.0287,78.0377,6610.0
2020-08-18 12:55:00,86.52,86.52,86.51,86.52,10310.0,78.0377,78.0377,78.0287,78.0377,10310.0
2020-08-18 13:00:00,86.52,86.52,86.51,86.52,8020.0,78.0377,78.0377,78.0287,78.0377,8020.0
2020-08-18 13:05:00,86.52,86.52,86.51,86.52,9657.0,78.0377,78.0377,78.0287,78.0377,9657.0
2020-08-18 13:10:00,86.52,86.52,86.51,86.52,13999.0,78.0377,78.0377,78.0287,78.0377,13999.0
2020-08-18 13:15:00,86.52,86.52,86.51,86.51,6440.0,78.0377,78.0377,78.0287,78.0287,6440.0
2020-08-18 13:20:00,86.52,86.52,86.51,86.52,14805.0,78.0377,78.0377,78.0287,78.0377,14805.0
2020-08-18 13:25:00,86.52,86.52,86.51,86.52,8368.0,78.0377,78.0377,78.0287,78.0377,8368.0
2020-08-18 13:30:00,86.51,86.52,86.51,86.51,8006.0,78.0287,78.0377,78.0287,78.0287,8006.0
2020-08-18 13:35:00,86.51,86.52,86.51,86.51,14886.0,78.0287,78.0377,78.0287,78.0287,14886.0
2020-08-18 13:40:00,86.52,86.52,86.51,86.52,10213.0,78.0377,78.0377,78.0287,78.0377,10213.0
2020-08-18 13:45:00,86.52,86.52,86.51,86.51,4301.0,78.0377,78.0377,78.0287,78.0287,4301.0
2020-08-18 13:50:00,86.52,86.52,86.51,86.52,14847.0,78.0377,78.0377,78.0287,78.0377,14847.0
2020-08-18 13:55:00,86.52,86.52,86.51,86.52,20854.0,78.0377,78.0377,78.0287,78.0377,20854.0
2020-08-18 14:00:00,86.52,86.52,86.51,86.52,24026.0,78.0377,78.0377,78.0287,78.0377,24026.0
2020-08-18 14:05:00,86.52,86.52,86.51,86.52,105426.0,78.0377,78.0377,78.0287,78.0377,105426.0
2020-08-18 14:10:00,86.52,86.52,86.51,86.52,16893.0,78.0377,78.0377,78.0287,78.0377,16893.0
2020-08-18 14:15:00,86.52,86.52,86.51,86.52,24977.0,78.0377,78.0377,78.0287,78.0377,24977.0
2020-08-18 14:20:00,86.52,86.52,86.51,86.52,24050.0,78.0377,78.0377,78.0287,78.0377,24050.0
2020-08-18 14:25:00,86.52,86.52,86.51,86.52,10765.0,78.0377,78.0377,78.0287,78.0377,10765.0
2020-08-18 14:30:00,86.52,86.52,86.51,86.52,6652.0,78.0377,78.0377,78.0287,78.0377,6652.0
2020-08-18 14:35:00,86.52,86.52,86.51,86.52,19366.0,78.0377,78.0377,78.0287,78.0377,19366.0
2020-08-18 14:40:00,86.52,86.52,86.51,86.52,18821.0,78.0377,78.0377,78.0287,78.0377,18821.0
2020-08-18 14:45:00,86.51,86.52,86.51,86.52,11722.0,78.0287,78.0377,78.0287,78.0377,11722.0
2020-08-18 14:50:00,86.52,86.52,86.51,86.52,6797.0,78.0377,78.0377,78.0287,78.0377,6797.0
2020-08-18 14:55:00,86.52,86.52,86.51,86.52,16890.0,78.0377,78.0377,78.0287,78.0377,16890.0
2020-08-18 15:00:00,86.52,86.52,86.51,86.52,20109.0,78.0377,78.0377,78.0287,78.0377,20109.0
2020-08-18 15:05:00,86.52,86.52,86.51,86.52,13579.0,78.0377,78.0377,78.0287,78.0377,13579.0
2020-08-18 15:10:00,86.52,86.52,86.51,86.52,36243.0,78.0377,78.0377,78.0287,78.0377,36243.0
2020-08-18 15:15:00,86.51,86.52,86.51,86.52,15955.0,78.0287,78.0377,78.0287,78.0377,15955.0
2020-08-18 15:20:00,86.52,86.52,86.51,86.52,39918.0,78.0377,78.0377,78.0287,78.0377,39918.0
2020-08-18 15:25:00,86.52,86.52,86.51,86.52,35184.0,78.0377,78.0377,78.0287,78.0377,35184.0
2020-08-18 15:30:00,86.51,86.53,86.51,86.53,36785.0,78.0287,78.0467,78.0287,78.0467,36785.0
2020-08-18 15:35:00,86.53,86.53,86.52,86.52,12453.0,78.0467,78.0467,78.0377,78.0377,12453.0
2020-08-18 15:40:00,86.53,86.53,86.52,86.52,10611.0,78.0467,78.0467,78.0377,78.0377,10611.0
2020-08-18 15:45:00,86.52,86.53,86.52,86.53,40606.0,78.0377,78.0467,78.0377,78.0467,40606.0
2020-08-18 15:50:00,86.52,86.53,86.52,86.53,12190.0,78.0377,78.0467,78.0377,78.0467,12190.0
2020-08-18 15:55:00,86.53,86.53,86.51,86.52,196580.0,78.0467,78.0467,78.0287,78.0377,196580.0
2020-08-19 09:30:00,86.53,86.53,86.52,86.53,20515.0,78.0467,78.0467,78.0377,78.0467,20515.0
2020-08-19 09:35:00,86.52,86.53,86.52,86.52,6492.0,78.0377,78.0467,78.0377,78.0377,6492.0
2020-08-19 09:40:00,86.52,86.53,86.52,86.52,2805.0,78.0377,78.0467,78.0377,78.0377,2805.0
2020-08-19 09:45:00,86.52,86.53,86.52,86.52,5175.0,78.0377,78.0467,78.0377,78.0377,5175.0
2020-08-19 09:50:00,86.52,86.53,86.52,86.53,9264.0,78.0377,78.0467,78.0377,78.0467,9264.0
2020-08-19 09:55:00,86.53,86.53,86.52,86.53,20927.0,78.0467,78.0467,78.0377,78.0467,20927.0
2020-08-19 10:00:00,86.53,86.53,86.52,86.53,5940.0,78.0467,78.0467,78.0377,78.0467,5940.0
2020-08-19 10:05:00,86.52,86.53,86.52,86.53,2229.0,78.0377,78.0467,78.0377,78.0467,2229.0
2020-08-19 10:10:00,86.53,86.53,86.52,86.53,8814.0,78.0467,78.0467,78.0377,78.0467,8814.0
2020-08-19 10:15:00,86.53,86.53,86.52,86.53,17609.0,78.0467,78.0467,78.0377,78.0467,17609.0
2020-08-19 10:20:00,86.52,86.53,86.52,86.53,16283.0,78.0377,78.0467,78.0377,78.0467,16283.0
2020-08-19 10:25:00,86.53,86.53,86.52,86.53,4553.0,78.0467,78.0467,78.0377,78.0467,4553.0
2020-08-19 10:30:00,86.53,86.53,86.52,86.53,12095.0,78.0467,78.0467,78.0377,78.0467,12095.0
2020-08-19 10:35:00,86.53,86.53,86.52,86.52,5867.0,78.0467,78.0467,78.0377,78.0377,5867.0
2020-08-19 10:40:00,86.52,86.53,86.52,86.52,7796.0,78.0377,78.0467,78.0377,78.0377,7796.0
2020-08-19 10:45:00,86.53,86.53,86.52,86.53,24514.0,78.0467,78.0467,78.0377,78.0467,24514.0
2020-08-19 10:50:00,86.53,86.53,86.52,86.52,41877.0,78.0467,78.0467,78.0377,78.0377,41877.0
2020-08-19 10:55:00,86.53,86.53,86.52,86.53,27800.0,78.0467,78.0467,78.0377,78.0467,27800.0
2020-08-19 11:00:00,86.52,86.53,86.52,86.52,29571.0,78.0377,78.0467,78.0377,78.0377,29571.0
2020-08-19 11:05:00,86.53,86.53,86.52,86.53,22838.0,78.0467,78.0467,78.0377,78.0467,22838.0
2020-08-19 11:10:00,86.52,86.53,86.51,86.52,48741.0,78.0377,78.0467,78.0287,78.0377,48741.0
2020-08-19 11:15:00,86.51,86.52,86.51,86.51,16810.0,78.0287,78.0377,78.0287,78.0287,16810.0
2020-08-19 11:20:00,86.52,86.52,86.51,86.52,12502.0,78.0377,78.0377,78.0287,78.0377,12502.0
2020-08-19 11:25:00,86.52,86.53,86.51,86.53,30902.0,78.0377,78.0467,78.0287,78.0467,30902.0
2020-08-19 11:30:00,86.53,86.53,86.52,86.52,9387.0,78.0467,78.0467,78.0377,78.0377,9387.0
2020-08-19 11:35:00,86.52,86.53,86.52,86.52,4738.0,78.0377,78.0467,78.0377,78.0377,4738.0
2020-08-19 11:40:00,86.52,86.53,86.52,86.52,8461.0,78.0377,78.0467,78.0377,78.0377,8461.0
2020-08-19 11:45:00,86.52,86.53,86.52,86.52,6688.0,78.0377,78.0467,78.0377,78.0377,6688.0
2020-08-19 11:50:00,86.52,86.53,86.52,86.52,15807.0,78.0377,78.0467,78.0377,78.0377,15807.0
2020-08-19 11:55:00,86.52,86.53,86.52,86.52,12767.0,78.0377,78.0467,78.0377,78.0377,12767.0
2020-08-19 12:00:00,86.52,86.53,86.52,86.52,7969.0,78.0377,78.0467,78.0377,78.0377,7969.0
2020-08-19 12:05:00,86.52,86.53,86.52,86.52,20919.0,78.0377,78.0467,78.0377,78.0377,20919.0
2020-08-19 12:10:00,86.52,86.53,86.52,86.52,9383.0,78.0377,78.0467,78.0377,78.0377,9383.0
2020-08-19 12:15:00,86.52,86.53,86.52,86.52,27136.0,78.0377,78.0467,78.0377,78.0377,27136.0
2020-08-19 12:20:00,86.52,86.53,86.52,86.52,10985.0,78.0377,78.0467,78.0377,78.0377,10985.0
2020-08-19 12:25:00,86.52,86.53,86.52,86.53,15972.0,78.0377,78.0467,78.0377,78.0467,15972.0
2020-08-19 12:30:00,86.53,86.53,86.52,86.52,6245.0,78.0467,78.0467,78.0377,78.0377,6245.0
2020-08-19 12:35:00,86.53,86.53,86.52,86.52,5969.0,78.0467,78.0467,78.0377,78.0377,5969.0
2020-08-19 12:40:00,86.53,86.53,86.52,86.52,12333.0,78.0467,78.0467,78.0377,78.0377,12333.0
2020-08-19 12:45:00,86.53,86.53,86.52,86.52,9371.0,78.0467,78.0467,78.0377,78.0377,9371.0
2020-08-19 12:50:00,86.53,86.53,86.52,86.52,4534.0,78.0467,78.0467,78.0377,78.0377,4534.0
2020-08-19 12:55:00,86.52,86.53,86.52,86.52,6873.0,78.0377,78.0467,78.0377,78.0377,6873.0
2020-08-19 13:00:00,86.52,86.53,86.52,86.53,7748.0,78.0377,78.0467,78.0377,78.0467,7748.0
2020-08-19 13:05:00,86.52,86.53,86.52,86.52,4077.0,78.0377,78.0467,78.0377,78.0377,4077.0
2020-08-19 13:10:00,86.52,86.53,86.52,86.52,11689.0,78.0377,78.0467,78.0377,78.0377,11689.0
2020-08-19 13:15:00,86.53,86.53,86.52,86.53,5309.0,78.0467,78.0467,78.0377,78.0467,5309.0
2020-08-19 13:20:00,86.53,86.53,86.52,86.53,4905.0,78.0467,78.0467,78.0377,78.0467,4905.0
2020-08-19 13:25:00,86.53,86.53,86.52,86.53,30692.0,78.0467,78.0467,78.0377,78.0467,30692.0
2020-08-19 13:30:00,86.53,86.53,86.52,86.53,33986.0,78.0467,78.0467,78.0377,78.0467,33986.0
2020-08-19 13:35:00,86.53,86.53,86.52,86.53,12975.0,78.0467,78.0467,78.0377,78.0467,12975.0
2020-08-19 13:40:00,86.53,86.53,86.52,86.53,9484.0,78.0467,78.0467,78.0377,78.0467,9484.0
2020-08-19 13:45:00,86.52,86.53,86.52,86.52,13990.0,78.0377,78.0467,78.0377,78.0377,13990.0
2020-08-19 13:50:00,86.52,86.53,86.52,86.53,22163.0,78.0377,78.0467,78.0377,78.0467,22163.0
2020-08-19 13:55:00,86.53,86.53,86.52,86.53,14717.0,78.0467,78.0467,78.0377,78.0467,14717.0
2020-08-19 14:00:00,86.53,86.53,86.52,86.53,22814.0,78.0467,78.0467,78.0377,78.0467,22814.0
2020-08-19 14:05:00,86.52,86.53,86.52,86.52,6078.0,78.0377,78.0467,78.0377,78.0377,6078.0
2020-08-19 14:10:00,86.52,86.53,86.52,86.53,10201.0,78.0377,78.0467,78.0377,78.0467,10201.0
2020-08-19 14:15:00,86.52,86.53,86.52,86.53,8970.0,78.0377,78.0467,78.0377,78.0467,8970.0
2020-08-19 14:20:00,86.52,86.53,86.52,86.52,4480.0,78.0377,78.0467,78.0377,78.0377,4480.0
2020-08-19 14:25:00,86.52,86.53,86.52,86.52,8847.0,78.0377,78.0467,78.0377,78.0377,8847.0
2020-08-19 14:30:00,86.52,86.53,86.52,86.53,9924.0,78.0377,78.0467,78.0377,78.0467,9924.0
2020-08-19 14:35:00,86.52,86.53,86.52,86.53,6039.0,78.0377,78.0467,78.0377,78.0467,6039.0
2020-08-19 14:40:00,86.53,86.53,86.52,86.52,16990.0,78.0467,78.0467,78.0377,78.0377,16990.0
2020-08-19 14:45:00,86.52,86.53,86.52,86.53,11662.0,78.0377,78.0467,78.0377,78.0467,11662.0
2020-08-19 14:50:00,86.53,86.53,86.52,86.53,103505.0,78.0467,78.0467,78.0377,78.0467,103505.0
2020-08-19 14:55:00,86.53,86.53,86.52,86.53,7073.0,78.0467,78.0467,78.0377,78.0467,7073.0
2020-08-19 15:00:00,86.53,86.53,86.52,86.53,20412.0,78.0467,78.0467,78.0377,78.0467,20412.0
2020-08-19 15:05:00,86.53,86.53,86.52,86.52,19355.0,78.0467,78.0467,78.0377,78.0377,19355.0
2020-08-19 15:10:00,86.52,86.53,86.52,86.52,12616.0,78.0377,78.0467,78.0377,78.0377,12616.0
2020-08-19 15:15:00,86.53,86.53,86.52,86.52,9378.0,78.0467,78.0467,78.0377,78.0377,9378.0
2020-08-19 15:20:00,86.52,86.53,86.52,86.52,15725.0,78.0377,78.0467,78.0377,78.0377,15725.0
2020-08-19 15:25:00,86.53,86.53,86.52,86.52,283776.0,78.0467,78.0467,78.0377,78.0377,283776.0
2020-08-19 15:30:00,86.52,86.53,86.52,86.53,28089.0,78.0377,78.0467,78.0377,78.0467,28089.0
2020-08-19 15:35:00,86.52,86.53,86.52,86.53,152271.0,78.0377,78.0467,78.0377,78.0467,152271.0
2020-08-19 15:40:00,86.53,86.53,86.51,86.52,283229.0,78.0467,78.0467,78.0287,78.0377,283229.0
2020-08-19 15:45:00,86.52,86.52,86.51,86.52,43617.0,78.0377,78.0377,78.0287,78.0377,43617.0
2020-08-19 15:50:00,86.52,86.52,86.51,86.51,10134.0,78.0377,78.0377,78.0287,78.0287,10134.0
2020-08-19 15:55:00,86.52,86.52,86.51,86.52,29260.0,78.0377,78.0377,78.0287,78.0377,29260.0
2020-08-20 09:30:00,86.53,86.54,86.53,86.54,25565.0,78.0467,78.0557,78.0467,78.0557,25565.0
2020-08-20 09:35:00,86.54,86.54,86.53,86.54,8541.0,78.0557,78.0557,78.0467,78.0557,8541.0
2020-08-20 09:40:00,86.53,86.54,86.53,86.53,24137.0,78.0467,78.0557,78.0467,78.0467,24137.0
2020-08-20 09:45:00,86.54,86.54,86.53,86.53,32697.0,78.0557,78.0557,78.0467,78.0467,32697.0
2020-08-20 09:50:00,86.53,86.54,86.53,86.54,30377.0,78.0467,78.0557,78.0467,78.0557,30377.0
2020-08-20 09:55:00,86.54,86.54,86.53,86.54,7687.0,78.0557,78.0557,78.0467,78.0557,7687.0
2020-08-20 10:00:00,86.53,86.54,86.53,86.53,3555.0,78.0467,78.0557,78.0467,78.0467,3555.0
2020-08-20 10:05:00,86.53,86.54,86.53,86.53,42833.0,78.0467,78.0557,78.0467,78.0467,42833.0
2020-08-20 10:10:00,86.53,86.54,86.53,86.54,144556.0,78.0467,78.0557,78.0467,78.0557,144556.0
2020-08-20 10:15:00,86.53,86.54,86.53,86.53,50478.0,78.0467,78.0557,78.0467,78.0467,50478.0
2020-08-20 10:20:00,86.54,86.54,86.53,86.53,23575.0,78.0557,78.0557,78.0467,78.0467,23575.0
2020-08-20 10:25:00,86.54,86.54,86.52,86.52,28132.0,78.0557,78.0557,78.0377,78.0377,28132.0
2020-08-20 10:30:00,86.52,86.53,86.52,86.52,51104.0,78.0377,78.0467,78.0377,78.0377,51104.0
2020-08-20 10:35:00,86.52,86.53,86.52,86.52,9854.0,78.0377,78.0467,78.0377,78.0377,9854.0
2020-08-20 10:40:00,86.53,86.53,86.52,86.53,16098.0,78.0467,78.0467,78.0377,78.0467,16098.0
2020-08-20 10:45:00,86.52,86.53,86.52,86.52,24658.0,78.0377,78.0467,78.0377,78.0377,24658.0
2020-08-20 10:50:00,86.53,86.53,86.52,86.53,16316.0,78.0467,78.0467,78.0377,78.0467,16316.0
2020-08-20 10:55:00,86.53,86.53,86.52,86.53,9642.0,78.0467,78.0467,78.0377,78.0467,9642.0
2020-08-20 11:00:00,86.53,86.53,86.52,86.53,8967.0,78.0467,78.0467,78.0377,78.0467,8967.0
2020-08-20 11:05:00,86.53,86.53,86.52,86.53,15668.0,78.0467,78.0467,78.0377,78.0467,15668.0
2020-08-20 11:10:00,86.52,86.53,86.52,86.53,15027.0,78.0377,78.0467,78.0377,78.0467,15027.0
2020-08-20 11:15:00,86.52,86.53,86.52,86.53,9468.0,78.0377,78.0467,78.0377,78.0467,9468.0
2020-08-20 11:20:00,86.52,86.54,86.52,86.53,89623.0,78.0377,78.0557,78.0377,78.0467,89623.0
2020-08-20 11:25:00,86.54,86.54,86.53,86.54,9599.0,78.0557,78.0557,78.0467,78.0557,9599.0
2020-08-20 11:30:00,86.54,86.54,86.53,86.53,9514.0,78.0557,78.0557,78.0467,78.0467,9514.0
2020-08-20 11:35:00,86.54,86.54,86.53,86.54,4251.0,78.0557,78.0557,78.0467,78.0557,4251.0
2020-08-20 11:40:00,86.54,86.54,86.53,86.54,23485.0,78.0557,78.0557,78.0467,78.0557,23485.0
2020-08-20 11:45:00,86.53,86.54,86.53,86.54,22781.0,78.0467,78.0557,78.0467,78.0557,22781.0
2020-08-20 11:50:00,86.54,86.54,86.53,86.54,7118.0,78.0557,78.0557,78.0467,78.0557,7118.0
2020-08-20 11:55:00,86.54,86.54,86.53,86.53,68570.0,78.0557,78.0557,78.0467,78.0467,68570.0
2020-08-20 12:00:00,86.53,86.54,86.53,86.53,13681.0,78.0467,78.0557,78.0467,78.0467,13681.0
2020-08-20 12:05:00,86.53,86.54,86.53,86.53,4045.0,78.0467,78.0557,78.0467,78.0467,4045.0
2020-08-20 12:10:00,86.53,86.54,86.53,86.53,23492.0,78.0467,78.0557,78.0467,78.0467,23492.0
2020-08-20 12:15:00,86.53,86.54,86.53,86.53,10165.0,78.0467,78.0557,78.0467,78.0467,10165.0
2020-08-20 12:20:00,86.54,86.54,86.53,86.53,18684.0,78.0557,78.0557,78.0467,78.0467,18684.0
2020-08-20 12:25:00,86.53,86.54,86.53,86.53,3485.0,78.0467,78.0557,78.0467,78.0467,3485.0
2020-08-20 12:30:00,86.53,86.54,86.53,86.53,5529.0,78.0467,78.0557,78.0467,78.0467,5529.0
2020-08-20 12:35:00,86.53,86.54,86.53,86.53,2653.0,78.0467,78.0557,78.0467,78.0467,2653.0
2020-08-20 12:40:00,86.54,86.54,86.53,86.53,9020.0,78.0557,78.0557,78.0467,78.0467,9020.0
2020-08-20 12:45:00,86.54,86.54,86.53,86.53,3072.0,78.0557,78.0557,78.0467,78.0467,3072.0
2020-08-20 12:50:00,86.54,86.54,86.53,86.53,11700.0,78.0557,78.0557,78.0467,78.0467,11700.0
2020-08-20 12:55:00,86.54,86.54,86.53,86.54,13827.0,78.0557,78.0557,78.0467,78.0557,13827.0
2020-08-20 13:00:00,86.53,86.54,86.53,86.54,10802.0,78.0467,78.0557,78.0467,78.0557,10802.0
2020-08-20 13:05:00,86.54,86.54,86.53,86.53,8718.0,78.0557,78.0557,78.0467,78.0467,8718.0
2020-08-20 13:10:00,86.54,86.54,86.53,86.54,4271.0,78.0557,78.0557,78.0467,78.0557,4271.0
2020-08-20 13:15:00,86.54,86.54,86.53,86.54,5460.0,78.0557,78.0557,78.0467,78.0557,5460.0
2020-08-20 13:20:00,86.54,86.54,86.53,86.54,10740.0,78.0557,78.0557,78.0467,78.0557,10740.0
2020-08-20 13:25:00,86.54,86.54,86.53,86.53,4795.0,78.0557,78.0557,78.0467,78.0467,4795.0
2020-08-20 13:30:00,86.54,86.54,86.53,86.53,9599.0,78.0557,78.0557,78.0467,78.0467,9599.0
2020-08-20 13:35:00,86.54,86.54,86.53,86.54,9477.0,78.0557,78.0557,78.0467,78.0557,9477.0
2020-08-20 13:40:00,86.54,86.54,86.53,86.54,4123.0,78.0557,78.0557,78.0467,78.0557,4123.0
2020-08-20 13:45:00,86.54,86.54,86.53,86.54,11157.0,78.0557,78.0557,78.0467,78.0557,11157.0
2020-08-20 13:50:00,86.54,86.54,86.53,86.54,21834.0,78.0557,78.0557,78.0467,78.0557,21834.0
2020-08-20 13:55:00,86.53,86.54,86.53,86.53,12481.0,78.0467,78.0557,78.0467,78.0467,12481.0
2020-08-20 14:00:00,86.54,86.54,86.53,86.54,8276.0,78.0557,78.0557,78.0467,78.0557,8276.0
2020-08-20 14:05:00,86.53,86.54,86.53,86.53,5735.0,78.0467,78.0557,78.0467,78.0467,5735.0
2020-08-20 14:10:00,86.53,86.54,86.53,86.54,9440.0,78.0467,78.0557,78.0467,78.0557,9440.0
2020-08-20 14:15:00,86.54,86.54,86.53,86.54,23463.0,78.0557,78.0557,78.0467,78.0557,23463.0
2020-08-20 14:20:00,86.53,86.54,86.53,86.53,33193.0,78.0467,78.0557,78.0467,78.0467,33193.0
2020-08-20 14:25:00,86.54,86.54,86.53,86.54,63384.0,78.0557,78.0557,78.0467,78.0557,63384.0
2020-08-20 14:30:00,86.53,86.54,86.53,86.53,13616.0,78.0467,78.0557,78.0467,78.0467,13616.0
2020-08-20 14:35:00,86.54,86.54,86.53,86.53,17824.0,78.0557,78.0557,78.0467,78.0467,17824.0
2020-08-20 14:40:00,86.54,86.54,86.53,86.54,5226.0,78.0557,78.0557,78.0467,78.0557,5226.0
2020-08-20 14:45:00,86.53,86.54,86.53,86.54,14525.0,78.0467,78.0557,78.0467,78.0557,14525.0
2020-08-20 14:50:00,86.53,86.54,86.53,86.54,31966.0,78.0467,78.0557,78.0467,78.0557,31966.0
2020-08-20 14:55:00,86.53,86.54,86.52,86.52,33900.0,78.0467,78.0557,78.0377,78.0377,33900.0
2020-08-20 15:00:00,86.52,86.53,86.52,86.53,18110.0,78.0377,78.0467,78.0377,78.0467,18110.0
2020-08-20 15:05:00,86.53,86.53,86.52,86.53,15525.0,78.0467,78.0467,78.0377,78.0467,15525.0
2020-08-20 15:10:00,86.53,86.53,86.52,86.52,18983.0,78.0467,78.0467,78.0377,78.0377,18983.0
2020-08-20 15:15:00,86.53,86.53,86.52,86.53,10296.0,78.0467,78.0467,78.0377,78.0467,10296.0
2020-08-20 15:20:00,86.53,86.53,86.52,86.52,8063.0,78.0467,78.0467,78.0377,78.0377,8063.0
2020-08-20 15:25:00,86.53,86.53,86.52,86.53,59192.0,78.0467,78.0467,78.0377,78.0467,59192.0
2020-08-20 15:30:00,86.53,86.53,86.52,86.53,6479.0,78.0467,78.0467,78.0377,78.0467,6479.0
2020-08-20 15:35:00,86.53,86.53,86.52,86.53,17037.0,78.0467,78.0467,78.0377,78.0467,17037.0
2020-08-20 15:40:00,86.53,86.53,86.52,86.53,12697.0,78.0467,78.0467,78.0377,78.0467,12697.0
2020-08-20 15:45:00,86.53,86.53,86.52,86.53,62094.0,78.0467,78.0467,78.0377,78.0467,62094.0
2020-08-20 15:50:00,86.53,86.53,86.52,86.52,43404.0,78.0467,78.0467,78.0377,78.0377,43404.0
2020-08-20 15:55:00,86.53,86.53,86.52,86.53,104571.0,78.0467,78.0467,78.0377,78.0467,104571.0
2020-08-21 09:30:00,86.53,86.54,86.52,86.53,155941.0,78.0467,78.0557,78.0377,78.0467,155941.0
2020-08-21 09:35:00,86.53,86.53,86.52,86.53,7953.0,78.0467,78.0467,78.0377,78.0467,7953.0
2020-08-21 09:40:00,86.53,86.53,86.52,86.53,5079.0,78.0467,78.0467,78.0377,78.0467,5079.0
2020-08-21 09:45:00,86.53,86.53,86.52,86.53,20585.0,78.0467,78.0467,78.0377,78.0467,20585.0
2020-08-21 09:50:00,86.53,86.53,86.52,86.52,1082922.0,78.0467,78.0467,78.0377,78.0377,1082922.0
2020-08-21 09:55:00,86.53,86.53,86.52,86.53,13964.0,78.0467,78.0467,78.0377,78.0467,13964.0
2020-08-21 10:00:00,86.53,86.53,86.52,86.52,14659.0,78.0467,78.0467,78.0377,78.0377,14659.0
2020-08-21 10:05:00,86.53,86.53,86.52,86.52,169636.0,78.0467,78.0467,78.0377,78.0377,169636.0
2020-08-21 10:10:00,86.53,86.53,86.52,86.53,28575.0,78.0467,78.0467,78.0377,78.0467,28575.0
2020-08-21 10:15:00,86.52,86.53,86.52,86.53,22694.0,78.0377,78.0467,78.0377,78.0467,22694.0
2020-08-21 10:20:00,86.53,86.53,86.52,86.52,5663.0,78.0467,78.0467,78.0377,78.0377,5663.0
2020-08-21 10:25:00,86.53,86.53,86.52,86.52,4280.0,78.0467,78.0467,78.0377,78.0377,4280.0
2020-08-21 10:30:00,86.52,86.53,86.52,86.53,7623.0,78.0377,78.0467,78.0377,78.0467,7623.0
2020-08-21 10:35:00,86.53,86.53,86.52,86.53,13870.0,78.0467,78.0467,78.0377,78.0467,13870.0
2020-08-21 10:40:00,86.52,86.53,86.52,86.52,17684.0,78.0377,78.0467,78.0377,78.0377,17684.0
2020-08-21 10:45:00,86.53,86.53,86.52,86.52,37900.0,78.0467,78.0467,78.0377,78.0377,37900.0
2020-08-21 10:50:00,86.53,86.53,86.52,86.52,5840.0,78.0467,78.0467,78.0377,78.0377,5840.0
2020-08-21 10:55:00,86.52,86.53,86.52,86.53,8755.0,78.0377,78.0467,78.0377,78.0467,8755.0
2020-08-21 11:00:00,86.52,86.53,86.52,86.53,7491.0,78.0377,78.0467,78.0377,78.0467,7491.0
2020-08-21 11:05:00,86.53,86.53,86.52,86.52,8782.0,78.0467,78.0467,78.0377,78.0377,8782.0
2020-08-21 11:10:00,86.53,86.53,86.52,86.53,1480.0,78.0467,78.0467,78.0377,78.0467,1480.0
2020-08-21 11:15:00,86.53,86.53,86.52,86.53,14908.0,78.0467,78.0467,78.0377,78.0467,14908.0
2020-08-21 11:20:00,86.53,86.53,86.52,86.53,12433.0,78.0467,78.0467,78.0377,78.0467,12433.0
2020-08-21 11:25:00,86.53,86.53,86.52,86.53,7321.0,78.0467,78.0467,78.0377,78.0467,7321.0
2020-08-21 11:30:00,86.53,86.53,86.52,86.53,4982.0,78.0467,78.0467,78.0377,78.0467,4982.0
2020-08-21 11:35:00,86.52,86.53,86.52,86.53,23756.0,78.0377,78.0467,78.0377,78.0467,23756.0
2020-08-21 11:40:00,86.52,86.53,86.52,86.52,7502.0,78.0377,78.0467,78.0377,78.0377,7502.0
2020-08-21 11:45:00,86.53,86.53,86.52,86.52,5840.0,78.0467,78.0467,78.0377,78.0377,5840.0
2020-08-21 11:50:00,86.53,86.53,86.52,86.52,3770.0,78.0467,78.0467,78.0377,78.0377,3770.0
2020-08-21 11:55:00,86.53,86.53,86.52,86.52,19855.0,78.0467,78.0467,78.0377,78.0377,19855.0
2020-08-21 12:00:00,86.53,86.53,86.52,86.52,18464.0,78.0467,78.0467,78.0377,78.0377,18464.0
2020-08-21 12:05:00,86.52,86.53,86.52,86.53,8991.0,78.0377,78.0467,78.0377,78.0467,8991.0
2020-08-21 12:10:00,86.53,86.53,86.52,86.52,6314.0,78.0467,78.0467,78.0377,78.0377,6314.0
2020-08-21 12:15:00,86.53,86.53,86.52,86.52,6868.0,78.0467,78.0467,78.0377,78.0377,6868.0
2020-08-21 12:20:00,86.52,86.53,86.52,86.52,6111.0,78.0377,78.0467,78.0377,78.0377,6111.0
2020-08-21 12:25:00,86.52,86.53,86.52,86.52,11748.0,78.0377,78.0467,78.0377,78.0377,11748.0
2020-08-21 12:30:00,86.52,86.53,86.52,86.53,45566.0,78.0377,78.0467,78.0377,78.0467,45566.0
2020-08-21 12:35:00,86.52,86.53,86.52,86.52,8118.0,78.0377,78.0467,78.0377,78.0377,8118.0
2020-08-21 12:40:00,86.53,86.53,86.52,86.53,6231.0,78.0467,78.0467,78.0377,78.0467,6231.0
2020-08-21 12:45:00,86.52,86.53,86.52,86.52,35200.0,78.0377,78.0467,78.0377,78.0377,35200.0
2020-08-21 12:50:00,86.52,86.53,86.52,86.52,4862.0,78.0377,78.0467,78.0377,78.0377,4862.0
2020-08-21 12:55:00,86.52,86.53,86.52,86.52,19077.0,78.0377,78.0467,78.0377,78.0377,19077.0
2020-08-21 13:00:00,86.52,86.53,86.52,86.53,7022.0,78.0377,78.0467,78.0377,78.0467,7022.0
2020-08-21 13:05:00,86.52,86.53,86.52,86.52,6559.0,78.0377,78.0467,78.0377,78.0377,6559.0
2020-08-21 13:10:00,86.52,86.53,86.52,86.52,13400.0,78.0377,78.0467,78.0377,78.0377,13400.0
2020-08-21 13:15:00,86.52,86.53,86.52,86.53,25242.0,78.0377,78.0467,78.0377,78.0467,25242.0
2020-08-21 13:20:00,86.53,86.53,86.52,86.52,37672.0,78.0467,78.0467,78.0377,78.0377,37672.0
2020-08-21 13:25:00,86.52,86.53,86.52,86.52,29798.0,78.0377,78.0467,78.0377,78.0377,29798.0
2020-08-21 13:30:00,86.52,86.53,86.52,86.52,6081.0,78.0377,78.0467,78.0377,78.0377,6081.0
2020-08-21 13:35:00,86.52,86.53,86.51,86.52,23058.0,78.0377,78.0467,78.0287,78.0377,23058.0
2020-08-21 13:40:00,86.52,86.52,86.51,86.52,9274.0,78.0377,78.0377,78.0287,78.0377,9274.0
2020-08-21 13:45:00,86.51,86.52,86.51,86.52,31479.0,78.0287,78.0377,78.0287,78.0377,31479.0
2020-08-21 13:50:00,86.52,86.52,86.51,86.52,4728.0,78.0377,78.0377,78.0287,78.0377,4728.0
2020-08-21 13:55:00,86.52,86.52,86.51,86.52,6350.0,78.0377,78.0377,78.0287,78.0377,6350.0
2020-08-21 14:00:00,86.52,86.52,86.51,86.52,5046.0,78.0377,78.0377,78.0287,78.0377,5046.0
2020-08-21 14:05:00,86.52,86.52,86.51,86.52,14743.0,78.0377,78.0377,78.0287,78.0377,14743.0
2020-08-21 14:10:00,86.52,86.52,86.51,86.52,17074.0,78.0377,78.0377,78.0287,78.0377,17074.0
2020-08-21 14:15:00,86.52,86.52,86.51,86.52,18389.0,78.0377,78.0377,78.0287,78.0377,18389.0
2020-08-21 14:20:00,86.52,86.52,86.51,86.52,5598.0,78.0377,78.0377,78.0287,78.0377,5598.0
2020-08-21 14:25:00,86.52,86.52,86.51,86.52,10418.0,78.0377,78.0377,78.0287,78.0377,10418.0
2020-08-21 14:30:00,86.52,86.52,86.51,86.52,11211.0,78.0377,78.0377,78.0287,78.0377,11211.0
2020-08-21 14:35:00,86.51,86.52,86.51,86.52,14398.0,78.0287,78.0377,78.0287,78.0377,14398.0
2020-08-21 14:40:00,86.52,86.52,86.51,86.52,6174.0,78.0377,78.0377,78.0287,78.0377,6174.0
2020-08-21 14:45:00,86.52,86.52,86.51,86.52,7867.0,78.0377,78.0377,78.0287,78.0377,7867.0
2020-08-21 14:50:00,86.52,86.52,86.51,86.52,10211.0,78.0377,78.0377,78.0287,78.0377,10211.0
2020-08-21 14:55:00,86.52,86.52,86.51,86.51,13623.0,78.0377,78.0377,78.0287,78.0287,13623.0
2020-08-21 15:00:00,86.52,86.52,86.51,86.52,53359.0,78.0377,78.0377,78.0287,78.0377,53359.0
2020-08-21 15:05:00,86.52,86.52,86.51,86.52,23267.0,78.0377,78.0377,78.0287,78.0377,23267.0
2020-08-21 15:10:00,86.52,86.52,86.51,86.52,6558.0,78.0377,78.0377,78.0287,78.0377,6558.0
2020-08-21 15:15:00,86.52,86.52,86.51,86.52,10251.0,78.0377,78.0377,78.0287,78.0377,10251.0
2020-08-21 15:20:00,86.52,86.52,86.51,86.52,6352.0,78.0377,78.0377,78.0287,78.0377,6352.0
2020-08-21 15:25:00,86.52,86.52,86.51,86.51,19634.0,78.0377,78.0377,78.0287,78.0287,19634.0
2020-08-21 15:30:00,86.52,86.52,86.51,86.52,26411.0,78.0377,78.0377,78.0287,78.0377,26411.0
2020-08-21 15:35:00,86.52,86.52,86.51,86.52,10598.0,78.0377,78.0377,78.0287,78.0377,10598.0
2020-08-21 15:40:00,86.52,86.52,86.51,86.52,9519.0,78.0377,78.0377,78.0287,78.0377,9519.0
2020-08-21 15:45:00,86.52,86.52,86.51,86.52,29102.0,78.0377,78.0377,78.0287,78.0377,29102.0
2020-08-21 15:50:00,86.52,86.52,86.51,86.52,99979.0,78.0377,78.0377,78.0287,78.0377,99979.0
2020-08-21 15:55:00,86.52,86.52,86.51,86.52,175042.0,78.0377,78.0377,78.0287,78.0377,175042.0
2020-08-24 09:30:00,86.52,86.52,86.51,86.51,79780.0,78.0377,78.0377,78.0287,78.0287,79780.0
2020-08-24 09:35:00,86.52,86.53,86.51,86.52,11817.0,78.0377,78.0467,78.0287,78.0377,11817.0
2020-08-24 09:40:00,86.52,86.53,86.51,86.52,27003.0,78.0377,78.0467,78.0287,78.0377,27003.0
2020-08-24 09:45:00,86.52,86.52,86.51,86.52,6333.0,78.0377,78.0377,78.0287,78.0377,6333.0
2020-08-24 09:50:00,86.51,86.52,86.51,86.52,21110.0,78.0287,78.0377,78.0287,78.0377,21110.0
2020-08-24 09:55:00,86.51,86.52,86.51,86.52,15325.0,78.0287,78.0377,78.0287,78.0377,15325.0
2020-08-24 10:00:00,86.51,86.52,86.51,86.52,4518.0,78.0287,78.0377,78.0287,78.0377,4518.0
2020-08-24 10:05:00,86.52,86.52,86.51,86.52,11367.0,78.0377,78.0377,78.0287,78.0377,11367.0
2020-08-24 10:10:00,86.52,86.52,86.51,86.52,3292.0,78.0377,78.0377,78.0287,78.0377,3292.0
2020-08-24 10:15:00,86.51,86.52,86.51,86.52,2737.0,78.0287,78.0377,78.0287,78.0377,2737.0
2020-08-24 10:20:00,86.52,86.52,86.51,86.51,23292.0,78.0377,78.0377,78.0287,78.0287,23292.0
2020-08-24 10:25:00,86.52,86.52,86.51,86.52,9070.0,78.0377,78.0377,78.0287,78.0377,9070.0
2020-08-24 10:30:00,86.52,86.52,86.51,86.51,10503.0,78.0377,78.0377,78.0287,78.0287,10503.0
2020-08-24 10:35:00,86.51,86.52,86.51,86.52,60227.0,78.0287,78.0377,78.0287,78.0377,60227.0
2020-08-24 10:40:00,86.52,86.52,86.51,86.52,7495.0,78.0377,78.0377,78.0287,78.0377,7495.0
2020-08-24 10:45:00,86.52,86.52,86.51,86.52,29235.0,78.0377,78.0377,78.0287,78.0377,29235.0
2020-08-24 10:50:00,86.51,86.52,86.51,86.52,20008.0,78.0287,78.0377,78.0287,78.0377,20008.0
2020-08-24 10:55:00,86.52,86.52,86.51,86.52,9283.0,78.0377,78.0377,78.0287,78.0377,9283.0
2020-08-24 11:00:00,86.52,86.52,86.51,86.51,17811.0,78.0377,78.0377,78.0287,78.0287,17811.0
2020-08-24 11:05:00,86.52,86.52,86.51,86.52,9682.0,78.0377,78.0377,78.0287,78.0377,9682.0
2020-08-24 11:10:00,86.51,86.52,86.51,86.51,5828.0,78.0287,78.0377,78.0287,78.0287,5828.0
2020-08-24 11:15:00,86.51,86.52,86.51,86.51,18129.0,78.0287,78.0377,78.0287,78.0287,18129.0
2020-08-24 11:20:00,86.51,86.52,86.51,86.51,13840.0,78.0287,78.0377,78.0287,78.0287,13840.0
2020-08-24 11:25:00,86.51,86.52,86.51,86.51,11708.0,78.0287,78.0377,78.0287,78.0287,11708.0
2020-08-24 11:30:00,86.51,86.52,86.51,86.51,4262.0,78.0287,78.0377,78.0287,78.0287,4262.0
2020-08-24 11:35:00,86.51,86.52,86.51,86.52,5107.0,78.0287,78.0377,78.0287,78.0377,5107.0
2020-08-24 11:40:00,86.51,86.52,86.51,86.51,8798.0,78.0287,78.0377,78.0287,78.0287,8798.0
2020-08-24 11:45:00,86.51,86.52,86.51,86.51,2205.0,78.0287,78.0377,78.0287,78.0287,2205.0
2020-08-24 11:50:00,86.51,86.52,86.51,86.52,6461.0,78.0287,78.0377,78.0287,78.0377,6461.0
2020-08-24 11:55:00,86.51,86.52,86.51,86.52,2830.0,78.0287,78.0377,78.0287,78.0377,2830.0
2020-08-24 12:00:00,86.51,86.52,86.51,86.51,2081.0,78.0287,78.0377,78.0287,78.0287,2081.0
2020-08-24 12:05:00,86.51,86.52,86.51,86.52,19328.0,78.0287,78.0377,78.0287,78.0377,19328.0
2020-08-24 12:10:00,86.51,86.52,86.51,86.52,7430.0,78.0287,78.0377,78.0287,78.0377,7430.0
2020-08-24 12:15:00,86.51,86.52,86.51,86.51,9749.0,78.0287,78.0377,78.0287,78.0287,9749.0
2020-08-24 12:20:00,86.51,86.52,86.51,86.52,9653.0,78.0287,78.0377,78.0287,78.0377,9653.0
2020-08-24 12:25:00,86.51,86.52,86.51,86.51,8967.0,78.0287,78.0377,78.0287,78.0287,8967.0
2020-08-24 12:30:00,86.51,86.52,86.51,86.51,3745.0,78.0287,78.0377,78.0287,78.0287,3745.0
2020-08-24 12:35:00,86.51,86.52,86.51,86.51,3923.0,78.0287,78.0377,78.0287,78.0287,3923.0
2020-08-24 12:40:00,86.51,86.52,86.51,86.52,6182.0,78.0287,78.0377,78.0287,78.0377,6182.0
2020-08-24 12:45:00,86.51,86.52,86.5,86.51,100428.0,78.0287,78.0377,78.0197,78.0287,100428.0
2020-08-24 12:50:00,86.51,86.51,86.5,86.5,4991.0,78.0287,78.0287,78.0197,78.0197,4991.0
2020-08-24 12:55:00,86.51,86.51,86.5,86.51,6613.0,78.0287,78.0287,78.0197,78.0287,6613.0
2020-08-24 13:00:00,86.51,86.51,86.5,86.51,4931.0,78.0287,78.0287,78.0197,78.0287,4931.0
2020-08-24 13:05:00,86.5,86.51,86.5,86.5,6668.0,78.0197,78.0287,78.0197,78.0197,6668.0
2020-08-24 13:10:00,86.5,86.51,86.5,86.51,596156.0,78.0197,78.0287,78.0197,78.0287,596156.0
2020-08-24 13:15:00,86.51,86.51,86.5,86.5,86793.0,78.0287,78.0287,78.0197,78.0197,86793.0
2020-08-24 13:20:00,86.51,86.51,86.5,86.51,5129.0,78.0287,78.0287,78.0197,78.0287,5129.0
2020-08-24 13:25:00,86.51,86.51,86.5,86.51,7779.0,78.0287,78.0287,78.0197,78.0287,7779.0
2020-08-24 13:30:00,86.51,86.51,86.5,86.51,2201.0,78.0287,78.0287,78.0197,78.0287,2201.0
2020-08-24 13:35:00,86.51,86.51,86.5,86.51,15284.0,78.0287,78.0287,78.0197,78.0287,15284.0
2020-08-24 13:40:00,86.51,86.51,86.5,86.51,16807.0,78.0287,78.0287,78.0197,78.0287,16807.0
2020-08-24 13:45:00,86.51,86.51,86.5,86.51,16748.0,78.0287,78.0287,78.0197,78.0287,16748.0
2020-08-24 13:50:00,86.5,86.51,86.5,86.51,13305.0,78.0197,78.0287,78.0197,78.0287,13305.0
2020-08-24 13:55:00,86.51,86.51,86.5,86.51,26704.0,78.0287,78.0287,78.0197,78.0287,26704.0
2020-08-24 14:00:00,86.51,86.51,86.5,86.51,8006.0,78.0287,78.0287,78.0197,78.0287,8006.0
2020-08-24 14:05:00,86.51,86.51,86.5,86.51,16580.0,78.0287,78.0287,78.0197,78.0287,16580.0
2020-08-24 14:10:00,86.51,86.51,86.5,86.51,10391.0,78.0287,78.0287,78.0197,78.0287,10391.0
2020-08-24 14:15:00,86.51,86.51,86.5,86.51,13660.0,78.0287,78.0287,78.0197,78.0287,13660.0
2020-08-24 14:20:00,86.51,86.51,86.5,86.51,12918.0,78.0287,78.0287,78.0197,78.0287,12918.0
2020-08-24 14:25:00,86.51,86.51,86.5,86.51,4839.0,78.0287,78.0287,78.0197,78.0287,4839.0
2020-08-24 14:30:00,86.51,86.51,86.5,86.51,35256.0,78.0287,78.0287,78.0197,78.0287,35256.0
2020-08-24 14:35:00,86.51,86.52,86.5,86.52,436953.0,78.0287,78.0377,78.0197,78.0377,436953.0
2020-08-24 14:40:00,86.52,86.52,86.51,86.51,20464.0,78.0377,78.0377,78.0287,78.0287,20464.0
2020-08-24 14:45:00,86.51,86.52,86.51,86.51,19574.0,78.0287,78.0377,78.0287,78.0287,19574.0
2020-08-24 14:50:00,86.51,86.52,86.51,86.52,5535.0,78.0287,78.0377,78.0287,78.0377,5535.0
2020-08-24 14:55:00,86.51,86.52,86.51,86.51,21182.0,78.0287,78.0377,78.0287,78.0287,21182.0
2020-08-24 15:00:00,86.51,86.52,86.51,86.52,13207.0,78.0287,78.0377,78.0287,78.0377,13207.0
2020-08-24 15:05:00,86.51,86.52,86.51,86.51,28355.0,78.0287,78.0377,78.0287,78.0287,28355.0
2020-08-24 15:10:00,86.51,86.52,86.51,86.52,44693.0,78.0287,78.0377,78.0287,78.0377,44693.0
2020-08-24 15:15:00,86.51,86.52,86.51,86.51,10050.0,78.0287,78.0377,78.0287,78.0287,10050.0
2020-08-24 15:20:00,86.51,86.52,86.51,86.52,7558.0,78.0287,78.0377,78.0287,78.0377,7558.0
2020-08-24 15:25:00,86.51,86.52,86.51,86.52,25685.0,78.0287,78.0377,78.0287,78.0377,25685.0
2020-08-24 15:30:00,86.51,86.52,86.51,86.52,12863.0,78.0287,78.0377,78.0287,78.0377,12863.0
2020-08-24 15:35:00,86.51,86.52,86.51,86.51,9741.0,78.0287,78.0377,78.0287,78.0287,9741.0
2020-08-24 15:40:00,86.51,86.52,86.51,86.51,29532.0,78.0287,78.0377,78.0287,78.0287,29532.0
2020-08-24 15:45:00,86.51,86.52,86.51,86.52,20372.0,78.0287,78.0377,78.0287,78.0377,20372.0
2020-08-24 15:50:00,86.51,86.51,86.5,86.5,100071.0,78.0287,78.0287,78.0197,78.0197,100071.0
2020-08-24 15:55:00,86.5,86.51,86.5,86.5,127145.0,78.0197,78.0287,78.0197,78.0197,127145.0
2020-08-25 09:30:00,86.49,86.49,86.48,86.49,90297.0,78.0106,78.0106,78.0016,78.0106,90297.0
2020-08-25 09:35:00,86.48,86.49,86.48,86.48,29209.0,78.0016,78.0106,78.0016,78.0016,29209.0
2020-08-25 09:40:00,86.49,86.49,86.48,86.48,13033.0,78.0106,78.0106,78.0016,78.0016,13033.0
2020-08-25 09:45:00,86.48,86.49,86.48,86.48,18858.0,78.0016,78.0106,78.0016,78.0016,18858.0
2020-08-25 09:50:00,86.48,86.49,86.48,86.48,15907.0,78.0016,78.0106,78.0016,78.0016,15907.0
2020-08-25 09:55:00,86.48,86.49,86.48,86.49,7764.0,78.0016,78.0106,78.0016,78.0106,7764.0
2020-08-25 10:00:00,86.49,86.5,86.48,86.5,36158.0,78.0106,78.0197,78.0016,78.0197,36158.0
2020-08-25 10:05:00,86.49,86.5,86.49,86.5,14094.0,78.0106,78.0197,78.0106,78.0197,14094.0
2020-08-25 10:10:00,86.49,86.5,86.49,86.5,34909.0,78.0106,78.0197,78.0106,78.0197,34909.0
2020-08-25 10:15:00,86.49,86.5,86.49,86.5,14034.0,78.0106,78.0197,78.0106,78.0197,14034.0
2020-08-25 10:20:00,86.49,86.5,86.49,86.49,9950.0,78.0106,78.0197,78.0106,78.0106,9950.0
2020-08-25 10:25:00,86.49,86.5,86.49,86.5,56744.0,78.0106,78.0197,78.0106,78.0197,56744.0
2020-08-25 10:30:00,86.49,86.5,86.48,86.48,18410.0,78.0106,78.0197,78.0016,78.0016,18410.0
2020-08-25 10:35:00,86.48,86.49,86.48,86.48,13178.0,78.0016,78.0106,78.0016,78.0016,13178.0
2020-08-25 10:40:00,86.49,86.49,86.48,86.48,6237.0,78.0106,78.0106,78.0016,78.0016,6237.0
2020-08-25 10:45:00,86.48,86.49,86.48,86.49,11688.0,78.0016,78.0106,78.0016,78.0106,11688.0
2020-08-25 10:50:00,86.48,86.49,86.48,86.48,13828.0,78.0016,78.0106,78.0016,78.0016,13828.0
2020-08-25 10:55:00,86.48,86.49,86.48,86.48,1952.0,78.0016,78.0106,78.0016,78.0016,1952.0
2020-08-25 11:00:00,86.49,86.49,86.48,86.48,24299.0,78.0106,78.0106,78.0016,78.0016,24299.0
2020-08-25 11:05:00,86.48,86.49,86.48,86.48,15616.0,78.0016,78.0106,78.0016,78.0016,15616.0
2020-08-25 11:10:00,86.49,86.49,86.48,86.48,14749.0,78.0106,78.0106,78.0016,78.0016,14749.0
2020-08-25 11:15:00,86.48,86.49,86.48,86.49,62836.0,78.0016,78.0106,78.0016,78.0106,62836.0
2020-08-25 11:20:00,86.48,86.49,86.48,86.48,7943.0,78.0016,78.0106,78.0016,78.0016,7943.0
2020-08-25 11:25:00,86.49,86.49,86.48,86.48,4319.0,78.0106,78.0106,78.0016,78.0016,4319.0
2020-08-25 11:30:00,86.49,86.49,86.48,86.48,6629.0,78.0106,78.0106,78.0016,78.0016,6629.0
2020-08-25 11:35:00,86.48,86.49,86.48,86.48,213326.0,78.0016,78.0106,78.0016,78.0016,213326.0
2020-08-25 11:40:00,86.48,86.49,86.48,86.48,8368.0,78.0016,78.0106,78.0016,78.0016,8368.0
2020-08-25 11:45:00,86.48,86.49,86.48,86.48,11712.0,78.0016,78.0106,78.0016,78.0016,11712.0
2020-08-25 11:50:00,86.48,86.49,86.48,86.48,11899.0,78.0016,78.0106,78.0016,78.0016,11899.0
2020-08-25 11:55:00,86.48,86.49,86.48,86.49,23504.0,78.0016,78.0106,78.0016,78.0106,23504.0
2020-08-25 12:00:00,86.49,86.5,86.48,86.5,18441.0,78.0106,78.0197,78.0016,78.0197,18441.0
2020-08-25 12:05:00,86.49,86.5,86.49,86.5,22579.0,78.0106,78.0197,78.0106,78.0197,22579.0
2020-08-25 12:10:00,86.49,86.5,86.49,86.5,15068.0,78.0106,78.0197,78.0106,78.0197,15068.0
2020-08-25 12:15:00,86.49,86.5,86.49,86.5,5723.0,78.0106,78.0197,78.0106,78.0197,5723.0
2020-08-25 12:20:00,86.5,86.5,86.49,86.49,9899.0,78.0197,78.0197,78.0106,78.0106,9899.0
2020-08-25 12:25:00,86.49,86.5,86.49,86.5,5670.0,78.0106,78.0197,78.0106,78.0197,5670.0
2020-08-25 12:30:00,86.49,86.5,86.49,86.5,21391.0,78.0106,78.0197,78.0106,78.0197,21391.0
2020-08-25 12:35:00,86.49,86.5,86.49,86.5,10017.0,78.0106,78.0197,78.0106,78.0197,10017.0
2020-08-25 12:40:00,86.5,86.5,86.49,86.5,8074.0,78.0197,78.0197,78.0106,78.0197,8074.0
2020-08-25 12:45:00,86.49,86.5,86.49,86.5,7743.0,78.0106,78.0197,78.0106,78.0197,7743.0
2020-08-25 12:50:00,86.5,86.5,86.49,86.5,5204.0,78.0197,78.0197,78.0106,78.0197,5204.0
2020-08-25 12:55:00,86.5,86.5,86.49,86.5,20285.0,78.0197,78.0197,78.0106,78.0197,20285.0
2020-08-25 13:00:00,86.5,86.5,86.49,86.5,7859.0,78.0197,78.0197,78.0106,78.0197,7859.0
2020-08-25 13:05:00,86.5,86.5,86.49,86.49,10969.0,78.0197,78.0197,78.0106,78.0106,10969.0
2020-08-25 13:10:00,86.5,86.5,86.49,86.5,4929.0,78.0197,78.0197,78.0106,78.0197,4929.0
2020-08-25 13:15:00,86.5,86.5,86.49,86.5,8578.0,78.0197,78.0197,78.0106,78.0197,8578.0
2020-08-25 13:20:00,86.5,86.5,86.49,86.5,12717.0,78.0197,78.0197,78.0106,78.0197,12717.0
2020-08-25 13:25:00,86.5,86.5,86.49,86.5,11908.0,78.0197,78.0197,78.0106,78.0197,11908.0
2020-08-25 13:30:00,86.5,86.5,86.49,86.5,4695.0,78.0197,78.0197,78.0106,78.0197,4695.0
2020-08-25 13:35:00,86.5,86.5,86.49,86.5,12291.0,78.0197,78.0197,78.0106,78.0197,12291.0
2020-08-25 13:40:00,86.5,86.5,86.49,86.5,36686.0,78.0197,78.0197,78.0106,78.0197,36686.0
2020-08-25 13:45:00,86.5,86.5,86.49,86.5,14010.0,78.0197,78.0197,78.0106,78.0197,14010.0
2020-08-25 13:50:00,86.5,86.5,86.49,86.5,7168.0,78.0197,78.0197,78.0106,78.0197,7168.0
2020-08-25 13:55:00,86.49,86.5,86.49,86.5,19213.0,78.0106,78.0197,78.0106,78.0197,19213.0
2020-08-25 14:00:00,86.5,86.5,86.49,86.5,11454.0,78.0197,78.0197,78.0106,78.0197,11454.0
2020-08-25 14:05:00,86.49,86.5,86.49,86.5,11595.0,78.0106,78.0197,78.0106,78.0197,11595.0
2020-08-25 14:10:00,86.5,86.5,86.49,86.5,6869.0,78.0197,78.0197,78.0106,78.0197,6869.0
2020-08-25 14:15:00,86.5,86.5,86.49,86.49,27111.0,78.0197,78.0197,78.0106,78.0106,27111.0
2020-08-25 14:20:00,86.5,86.5,86.49,86.5,63721.0,78.0197,78.0197,78.0106,78.0197,63721.0
2020-08-25 14:25:00,86.5,86.51,86.49,86.5,49924.0,78.0197,78.0287,78.0106,78.0197,49924.0
2020-08-25 14:30:00,86.5,86.51,86.5,86.5,46009.0,78.0197,78.0287,78.0197,78.0197,46009.0
2020-08-25 14:35:00,86.51,86.51,86.5,86.51,13303.0,78.0287,78.0287,78.0197,78.0287,13303.0
2020-08-25 14:40:00,86.51,86.51,86.5,86.5,22068.0,78.0287,78.0287,78.0197,78.0197,22068.0
2020-08-25 14:45:00,86.51,86.51,86.5,86.51,14037.0,78.0287,78.0287,78.0197,78.0287,14037.0
2020-08-25 14:50:00,86.51,86.51,86.5,86.51,23361.0,78.0287,78.0287,78.0197,78.0287,23361.0
2020-08-25 14:55:00,86.51,86.51,86.5,86.51,11953.0,78.0287,78.0287,78.0197,78.0287,11953.0
2020-08-25 15:00:00,86.51,86.51,86.5,86.5,20849.0,78.0287,78.0287,78.0197,78.0197,20849.0
2020-08-25 15:05:00,86.51,86.51,86.5,86.51,3924.0,78.0287,78.0287,78.0197,78.0287,3924.0
2020-08-25 15:10:00,86.51,86.51,86.5,86.51,6355.0,78.0287,78.0287,78.0197,78.0287,6355.0
2020-08-25 15:15:00,86.51,86.51,86.5,86.51,25244.0,78.0287,78.0287,78.0197,78.0287,25244.0
2020-08-25 15:20:00,86.51,86.51,86.5,86.51,18050.0,78.0287,78.0287,78.0197,78.0287,18050.0
2020-08-25 15:25:00,86.51,86.51,86.5,86.51,15276.0,78.0287,78.0287,78.0197,78.0287,15276.0
2020-08-25 15:30:00,86.51,86.51,86.5,86.51,17350.0,78.0287,78.0287,78.0197,78.0287,17350.0
2020-08-25 15:35:00,86.51,86.51,86.5,86.5,3666.0,78.0287,78.0287,78.0197,78.0197,3666.0
2020-08-25 15:40:00,86.51,86.51,86.5,86.51,28674.0,78.0287,78.0287,78.0197,78.0287,28674.0
2020-08-25 15:45:00,86.51,86.51,86.5,86.5,6088.0,78.0287,78.0287,78.0197,78.0197,6088.0
2020-08-25 15:50:00,86.51,86.51,86.5,86.5,26058.0,78.0287,78.0287,78.0197,78.0197,26058.0
2020-08-25 15:55:00,86.51,86.51,86.5,86.51,55071.0,78.0287,78.0287,78.0197,78.0287,55071.0
2020-08-26 09:30:00,86.51,86.51,86.5,86.51,25121.0,78.0287,78.0287,78.0197,78.0287,25121.0
2020-08-26 09:35:00,86.51,86.51,86.5,86.51,6777.0,78.0287,78.0287,78.0197,78.0287,6777.0
2020-08-26 09:40:00,86.5,86.51,86.5,86.51,16610.0,78.0197,78.0287,78.0197,78.0287,16610.0
2020-08-26 09:45:00,86.5,86.51,86.5,86.51,42166.0,78.0197,78.0287,78.0197,78.0287,42166.0
2020-08-26 09:50:00,86.51,86.51,86.5,86.5,19846.0,78.0287,78.0287,78.0197,78.0197,19846.0
2020-08-26 09:55:00,86.5,86.51,86.5,86.5,10871.0,78.0197,78.0287,78.0197,78.0197,10871.0
2020-08-26 10:00:00,86.5,86.51,86.5,86.51,10419.0,78.0197,78.0287,78.0197,78.0287,10419.0
2020-08-26 10:05:00,86.5,86.51,86.5,86.51,90815.0,78.0197,78.0287,78.0197,78.0287,90815.0
2020-08-26 10:10:00,86.51,86.51,86.49,86.5,340615.0,78.0287,78.0287,78.0106,78.0197,340615.0
2020-08-26 10:15:00,86.5,86.5,86.49,86.5,13384.0,78.0197,78.0197,78.0106,78.0197,13384.0
2020-08-26 10:20:00,86.5,86.5,86.49,86.5,10588.0,78.0197,78.0197,78.0106,78.0197,10588.0
2020-08-26 10:25:00,86.5,86.5,86.49,86.5,5067.0,78.0197,78.0197,78.0106,78.0197,5067.0
2020-08-26 10:30:00,86.49,86.5,86.49,86.5,9217.0,78.0106,78.0197,78.0106,78.0197,9217.0
2020-08-26 10:35:00,86.49,86.5,86.49,86.49,9406.0,78.0106,78.0197,78.0106,78.0106,9406.0
2020-08-26 10:40:00,86.49,86.5,86.49,86.5,3669.0,78.0106,78.0197,78.0106,78.0197,3669.0
2020-08-26 10:45:00,86.5,86.5,86.49,86.5,25253.0,78.0197,78.0197,78.0106,78.0197,25253.0
2020-08-26 10:50:00,86.49,86.5,86.49,86.5,9654.0,78.0106,78.0197,78.0106,78.0197,9654.0
2020-08-26 10:55:00,86.49,86.5,86.49,86.5,6205.0,78.0106,78.0197,78.0106,78.0197,6205.0
2020-08-26 11:00:00,86.5,86.5,86.49,86.5,14401.0,78.0197,78.0197,78.0106,78.0197,14401.0
2020-08-26 11:05:00,86.5,86.5,86.49,86.49,21842.0,78.0197,78.0197,78.0106,78.0106,21842.0
2020-08-26 11:10:00,86.5,86.5,86.49,86.5,10242.0,78.0197,78.0197,78.0106,78.0197,10242.0
2020-08-26 11:15:00,86.5,86.5,86.49,86.5,14245.0,78.0197,78.0197,78.0106,78.0197,14245.0
2020-08-26 11:20:00,86.5,86.5,86.49,86.49,9611.0,78.0197,78.0197,78.0106,78.0106,9611.0
2020-08-26 11:25:00,86.5,86.5,86.49,86.49,12133.0,78.0197,78.0197,78.0106,78.0106,12133.0
2020-08-26 11:30:00,86.5,86.5,86.49,86.5,5679.0,78.0197,78.0197,78.0106,78.0197,5679.0
2020-08-26 11:35:00,86.5,86.5,86.49,86.5,25351.0,78.0197,78.0197,78.0106,78.0197,25351.0
2020-08-26 11:40:00,86.5,86.5,86.49,86.5,11927.0,78.0197,78.0197,78.0106,78.0197,11927.0
2020-08-26 11:45:00,86.5,86.5,86.49,86.5,7215.0,78.0197,78.0197,78.0106,78.0197,7215.0
2020-08-26 11:50:00,86.5,86.5,86.49,86.5,18503.0,78.0197,78.0197,78.0106,78.0197,18503.0
2020-08-26 11:55:00,86.5,86.5,86.49,86.5,6637.0,78.0197,78.0197,78.0106,78.0197,6637.0
2020-08-26 12:00:00,86.5,86.5,86.49,86.5,13070.0,78.0197,78.0197,78.0106,78.0197,13070.0
2020-08-26 12:05:00,86.5,86.5,86.49,86.5,24558.0,78.0197,78.0197,78.0106,78.0197,24558.0
2020-08-26 12:10:00,86.5,86.5,86.49,86.5,7885.0,78.0197,78.0197,78.0106,78.0197,7885.0
2020-08-26 12:15:00,86.5,86.5,86.49,86.5,8726.0,78.0197,78.0197,78.0106,78.0197,8726.0
2020-08-26 12:20:00,86.5,86.5,86.49,86.5,4002.0,78.0197,78.0197,78.0106,78.0197,4002.0
2020-08-26 12:25:00,86.49,86.5,86.49,86.49,8404.0,78.0106,78.0197,78.0106,78.0106,8404.0
2020-08-26 12:30:00,86.5,86.5,86.49,86.5,7160.0,78.0197,78.0197,78.0106,78.0197,7160.0
2020-08-26 12:35:00,86.5,86.5,86.49,86.5,8844.0,78.0197,78.0197,78.0106,78.0197,8844.0
2020-08-26 12:40:00,86.5,86.5,86.49,86.49,35856.0,78.0197,78.0197,78.0106,78.0106,35856.0
2020-08-26 12:45:00,86.49,86.5,86.49,86.5,7212.0,78.0106,78.0197,78.0106,78.0197,7212.0
2020-08-26 12:50:00,86.5,86.5,86.49,86.5,7403.0,78.0197,78.0197,78.0106,78.0197,7403.0
2020-08-26 12:55:00,86.5,86.5,86.49,86.5,3704.0,78.0197,78.0197,78.0106,78.0197,3704.0
2020-08-26 13:00:00,86.5,86.5,86.49,86.5,8014.0,78.0197,78.0197,78.0106,78.0197,8014.0
2020-08-26 13:05:00,86.5,86.5,86.49,86.5,7190.0,78.0197,78.0197,78.0106,78.0197,7190.0
2020-08-26 13:10:00,86.5,86.5,86.49,86.5,56016.0,78.0197,78.0197,78.0106,78.0197,56016.0
2020-08-26 13:15:00,86.49,86.51,86.49,86.5,82352.0,78.0106,78.0287,78.0106,78.0197,82352.0
2020-08-26 13:20:00,86.51,86.51,86.5,86.5,171084.0,78.0287,78.0287,78.0197,78.0197,171084.0
2020-08-26 13:25:00,86.51,86.51,86.5,86.51,194918.0,78.0287,78.0287,78.0197,78.0287,194918.0
2020-08-26 13:30:00,86.51,86.51,86.5,86.51,12148.0,78.0287,78.0287,78.0197,78.0287,12148.0
2020-08-26 13:35:00,86.51,86.51,86.5,86.51,18983.0,78.0287,78.0287,78.0197,78.0287,18983.0
2020-08-26 13:40:00,86.5,86.51,86.5,86.51,10771.0,78.0197,78.0287,78.0197,78.0287,10771.0
2020-08-26 13:45:00,86.51,86.51,86.5,86.5,21276.0,78.0287,78.0287,78.0197,78.0197,21276.0
2020-08-26 13:50:00,86.51,86.51,86.5,86.51,60496.0,78.0287,78.0287,78.0197,78.0287,60496.0
2020-08-26 13:55:00,86.51,86.51,86.5,86.51,8301.0,78.0287,78.0287,78.0197,78.0287,8301.0
2020-08-26 14:00:00,86.51,86.51,86.5,86.51,20030.0,78.0287,78.0287,78.0197,78.0287,20030.0
2020-08-26 14:05:00,86.51,86.51,86.5,86.51,7456.0,78.0287,78.0287,78.0197,78.0287,7456.0
2020-08-26 14:10:00,86.5,86.51,86.5,86.51,16303.0,78.0197,78.0287,78.0197,78.0287,16303.0
2020-08-26 14:15:00,86.51,86.51,86.5,86.51,6215.0,78.0287,78.0287,78.0197,78.0287,6215.0
2020-08-26 14:20:00,86.5,86.51,86.5,86.5,24777.0,78.0197,78.0287,78.0197,78.0197,24777.0
2020-08-26 14:25:00,86.51,86.51,86.5,86.51,5381.0,78.0287,78.0287,78.0197,78.0287,5381.0
2020-08-26 14:30:00,86.51,86.51,86.5,86.51,16236.0,78.0287,78.0287,78.0197,78.0287,16236.0
2020-08-26 14:35:00,86.51,86.51,86.5,86.51,9572.0,78.0287,78.0287,78.0197,78.0287,9572.0
2020-08-26 14:40:00,86.5,86.51,86.5,86.51,24448.0,78.0197,78.0287,78.0197,78.0287,24448.0
2020-08-26 14:45:00,86.51,86.51,86.5,86.51,8478.0,78.0287,78.0287,78.0197,78.0287,8478.0
2020-08-26 14:50:00,86.51,86.51,86.5,86.51,25317.0,78.0287,78.0287,78.0197,78.0287,25317.0
2020-08-26 14:55:00,86.51,86.51,86.5,86.5,16995.0,78.0287,78.0287,78.0197,78.0197,16995.0
2020-08-26 15:00:00,86.51,86.51,86.5,86.51,12770.0,78.0287,78.0287,78.0197,78.0287,12770.0
2020-08-26 15:05:00,86.51,86.51,86.5,86.5,117838.0,78.0287,78.0287,78.0197,78.0197,117838.0
2020-08-26 15:10:00,86.5,86.51,86.5,86.5,17932.0,78.0197,78.0287,78.0197,78.0197,17932.0
2020-08-26 15:15:00,86.51,86.51,86.5,86.51,43289.0,78.0287,78.0287,78.0197,78.0287,43289.0
2020-08-26 15:20:00,86.51,86.51,86.5,86.51,14624.0,78.0287,78.0287,78.0197,78.0287,14624.0
2020-08-26 15:25:00,86.51,86.51,86.5,86.51,16100.0,78.0287,78.0287,78.0197,78.0287,16100.0
2020-08-26 15:30:00,86.51,86.51,86.5,86.51,144207.0,78.0287,78.0287,78.0197,78.0287,144207.0
2020-08-26 15:35:00,86.51,86.51,86.5,86.5,12511.0,78.0287,78.0287,78.0197,78.0197,12511.0
2020-08-26 15:40:00,86.51,86.51,86.5,86.5,33733.0,78.0287,78.0287,78.0197,78.0197,33733.0
2020-08-26 15:45:00,86.51,86.51,86.5,86.51,10119.0,78.0287,78.0287,78.0197,78.0287,10119.0
2020-08-26 15:50:00,86.51,86.51,86.5,86.51,116943.0,78.0287,78.0287,78.0197,78.0287,116943.0
2020-08-26 15:55:00,86.51,86.51,86.5,86.51,206814.0,78.0287,78.0287,78.0197,78.0287,206814.0
2020-08-27 09:30:00,86.52,86.54,86.52,86.52,262889.0,78.0377,78.0557,78.0377,78.0377,262889.0
2020-08-27 09:35:00,86.52,86.53,86.52,86.52,20403.0,78.0377,78.0467,78.0377,78.0377,20403.0
2020-08-27 09:40:00,86.53,86.53,86.51,86.52,22197.0,78.0467,78.0467,78.0287,78.0377,22197.0
2020-08-27 09:45:00,86.52,86.52,86.51,86.52,16517.0,78.0377,78.0377,78.0287,78.0377,16517.0
2020-08-27 09:50:00,86.52,86.52,86.51,86.52,12023.0,78.0377,78.0377,78.0287,78.0377,12023.0
2020-08-27 09:55:00,86.52,86.52,86.51,86.51,8965.0,78.0377,78.0377,78.0287,78.0287,8965.0
2020-08-27 10:00:00,86.51,86.52,86.51,86.52,7681.0,78.0287,78.0377,78.0287,78.0377,7681.0
2020-08-27 10:05:00,86.51,86.52,86.51,86.51,16181.0,78.0287,78.0377,78.0287,78.0287,16181.0
2020-08-27 10:10:00,86.52,86.52,86.51,86.52,7919.0,78.0377,78.0377,78.0287,78.0377,7919.0
2020-08-27 10:15:00,86.52,86.52,86.51,86.52,9854.0,78.0377,78.0377,78.0287,78.0377,9854.0
2020-08-27 10:20:00,86.52,86.52,86.51,86.51,17167.0,78.0377,78.0377,78.0287,78.0287,17167.0
2020-08-27 10:25:00,86.52,86.52,86.51,86.52,19574.0,78.0377,78.0377,78.0287,78.0377,19574.0
2020-08-27 10:30:00,86.52,86.52,86.5,86.51,26207.0,78.0377,78.0377,78.0197,78.0287,26207.0
2020-08-27 10:35:00,86.5,86.51,86.5,86.51,21339.0,78.0197,78.0287,78.0197,78.0287,21339.0
2020-08-27 10:40:00,86.51,86.51,86.5,86.51,21981.0,78.0287,78.0287,78.0197,78.0287,21981.0
2020-08-27 10:45:00,86.51,86.51,86.5,86.5,19509.0,78.0287,78.0287,78.0197,78.0197,19509.0
2020-08-27 10:50:00,86.5,86.51,86.5,86.5,5567.0,78.0197,78.0287,78.0197,78.0197,5567.0
2020-08-27 10:55:00,86.5,86.51,86.5,86.5,7496.0,78.0197,78.0287,78.0197,78.0197,7496.0
2020-08-27 11:00:00,86.5,86.51,86.5,86.51,25155.0,78.0197,78.0287,78.0197,78.0287,25155.0
2020-08-27 11:05:00,86.5,86.51,86.5,86.5,17612.0,78.0197,78.0287,78.0197,78.0197,17612.0
2020-08-27 11:10:00,86.5,86.51,86.5,86.5,58377.0,78.0197,78.0287,78.0197,78.0197,58377.0
2020-08-27 11:15:00,86.5,86.51,86.5,86.51,16860.0,78.0197,78.0287,78.0197,78.0287,16860.0
2020-08-27 11:20:00,86.51,86.51,86.5,86.51,11455.0,78.0287,78.0287,78.0197,78.0287,11455.0
2020-08-27 11:25:00,86.51,86.51,86.5,86.51,18507.0,78.0287,78.0287,78.0197,78.0287,18507.0
2020-08-27 11:30:00,86.5,86.51,86.5,86.51,8598.0,78.0197,78.0287,78.0197,78.0287,8598.0
2020-08-27 11:35:00,86.51,86.51,86.5,86.51,7323.0,78.0287,78.0287,78.0197,78.0287,7323.0
2020-08-27 11:40:00,86.51,86.51,86.5,86.51,8425.0,78.0287,78.0287,78.0197,78.0287,8425.0
2020-08-27 11:45:00,86.51,86.51,86.5,86.51,41499.0,78.0287,78.0287,78.0197,78.0287,41499.0
2020-08-27 11:50:00,86.5,86.51,86.5,86.51,18967.0,78.0197,78.0287,78.0197,78.0287,18967.0
2020-08-27 11:55:00,86.51,86.51,86.5,86.51,5408.0,78.0287,78.0287,78.0197,78.0287,5408.0
2020-08-27 12:00:00,86.5,86.51,86.5,86.51,85752.0,78.0197,78.0287,78.0197,78.0287,85752.0
2020-08-27 12:05:00,86.51,86.51,86.5,86.5,14067.0,78.0287,78.0287,78.0197,78.0197,14067.0
2020-08-27 12:10:00,86.51,86.51,86.5,86.51,11997.0,78.0287,78.0287,78.0197,78.0287,11997.0
2020-08-27 12:15:00,86.5,86.51,86.5,86.5,28811.0,78.0197,78.0287,78.0197,78.0197,28811.0
2020-08-27 12:20:00,86.51,86.51,86.5,86.51,14641.0,78.0287,78.0287,78.0197,78.0287,14641.0
2020-08-27 12:25:00,86.5,86.51,86.5,86.51,7755.0,78.0197,78.0287,78.0197,78.0287,7755.0
2020-08-27 12:30:00,86.51,86.51,86.5,86.5,16588.0,78.0287,78.0287,78.0197,78.0197,16588.0
2020-08-27 12:35:00,86.51,86.51,86.5,86.51,9715.0,78.0287,78.0287,78.0197,78.0287,9715.0
2020-08-27 12:40:00,86.51,86.51,86.5,86.51,14682.0,78.0287,78.0287,78.0197,78.0287,14682.0
2020-08-27 12:45:00,86.51,86.51,86.5,86.51,66421.0,78.0287,78.0287,78.0197,78.0287,66421.0
2020-08-27 12:50:00,86.51,86.51,86.5,86.5,41599.0,78.0287,78.0287,78.0197,78.0197,41599.0
2020-08-27 12:55:00,86.51,86.51,86.5,86.51,48450.0,78.0287,78.0287,78.0197,78.0287,48450.0
2020-08-27 13:00:00,86.51,86.52,86.5,86.52,26799.0,78.0287,78.0377,78.0197,78.0377,26799.0
2020-08-27 13:05:00,86.52,86.52,86.51,86.52,15226.0,78.0377,78.0377,78.0287,78.0377,15226.0
2020-08-27 13:10:00,86.52,86.52,86.51,86.52,47253.0,78.0377,78.0377,78.0287,78.0377,47253.0
2020-08-27 13:15:00,86.52,86.52,86.51,86.51,2455.0,78.0377,78.0377,78.0287,78.0287,2455.0
2020-08-27 13:20:00,86.52,86.52,86.51,86.52,5023.0,78.0377,78.0377,78.0287,78.0377,5023.0
2020-08-27 13:25:00,86.52,86.52,86.51,86.51,20615.0,78.0377,78.0377,78.0287,78.0287,20615.0
2020-08-27 13:30:00,86.51,86.52,86.51,86.52,8544.0,78.0287,78.0377,78.0287,78.0377,8544.0
2020-08-27 13:35:00,86.52,86.52,86.51,86.52,12667.0,78.0377,78.0377,78.0287,78.0377,12667.0
2020-08-27 13:40:00,86.52,86.52,86.51,86.52,12544.0,78.0377,78.0377,78.0287,78.0377,12544.0
2020-08-27 13:45:00,86.52,86.52,86.51,86.51,18328.0,78.0377,78.0377,78.0287,78.0287,18328.0
2020-08-27 13:50:00,86.52,86.52,86.51,86.51,32346.0,78.0377,78.0377,78.0287,78.0287,32346.0
2020-08-27 13:55:00,86.51,86.52,86.51,86.51,22505.0,78.0287,78.0377,78.0287,78.0287,22505.0
2020-08-27 14:00:00,86.51,86.52,86.51,86.51,33880.0,78.0287,78.0377,78.0287,78.0287,33880.0
2020-08-27 14:05:00,86.51,86.52,86.51,86.51,39187.0,78.0287,78.0377,78.0287,78.0287,39187.0
2020-08-27 14:10:00,86.51,86.52,86.5,86.5,21354.0,78.0287,78.0377,78.0197,78.0197,21354.0
2020-08-27 14:15:00,86.5,86.51,86.5,86.51,18176.0,78.0197,78.0287,78.0197,78.0287,18176.0
2020-08-27 14:20:00,86.5,86.51,86.5,86.5,179648.0,78.0197,78.0287,78.0197,78.0197,179648.0
2020-08-27 14:25:00,86.5,86.51,86.5,86.51,12018.0,78.0197,78.0287,78.0197,78.0287,12018.0
2020-08-27 14:30:00,86.51,86.51,86.5,86.51,21110.0,78.0287,78.0287,78.0197,78.0287,21110.0
2020-08-27 14:35:00,86.51,86.51,86.5,86.5,22670.0,78.0287,78.0287,78.0197,78.0197,22670.0
2020-08-27 14:40:00,86.51,86.51,86.5,86.51,5327.0,78.0287,78.0287,78.0197,78.0287,5327.0
2020-08-27 14:45:00,86.5,86.51,86.5,86.51,6147.0,78.0197,78.0287,78.0197,78.0287,6147.0
2020-08-27 14:50:00,86.51,86.51,86.5,86.51,16884.0,78.0287,78.0287,78.0197,78.0287,16884.0
2020-08-27 14:55:00,86.5,86.51,86.5,86.5,8157.0,78.0197,78.0287,78.0197,78.0197,8157.0
2020-08-27 15:00:00,86.51,86.51,86.5,86.51,11801.0,78.0287,78.0287,78.0197,78.0287,11801.0
2020-08-27 15:05:00,86.51,86.51,86.5,86.5,17040.0,78.0287,78.0287,78.0197,78.0197,17040.0
2020-08-27 15:10:00,86.5,86.51,86.5,86.5,29913.0,78.0197,78.0287,78.0197,78.0197,29913.0
2020-08-27 15:15:00,86.5,86.51,86.5,86.5,28599.0,78.0197,78.0287,78.0197,78.0197,28599.0
2020-08-27 15:20:00,86.5,86.51,86.5,86.5,30984.0,78.0197,78.0287,78.0197,78.0197,30984.0
2020-08-27 15:25:00,86.51,86.51,86.5,86.51,72841.0,78.0287,78.0287,78.0197,78.0287,72841.0
2020-08-27 15:30:00,86.51,86.51,86.5,86.5,50433.0,78.0287,78.0287,78.0197,78.0197,50433.0
2020-08-27 15:35:00,86.5,86.51,86.5,86.5,19144.0,78.0197,78.0287,78.0197,78.0197,19144.0
2020-08-27 15:40:00,86.5,86.51,86.5,86.5,222903.0,78.0197,78.0287,78.0197,78.0197,222903.0
2020-08-27 15:45:00,86.5,86.51,86.49,86.49,48490.0,78.0197,78.0287,78.0106,78.0106,48490.0
2020-08-27 15:50:00,86.5,86.5,86.49,86.49,97819.0,78.0197,78.0197,78.0106,78.0106,97819.0
2020-08-27 15:55:00,86.49,86.5,86.49,86.5,40685.0,78.0106,78.0197,78.0106,78.0197,40685.0
2020-08-28 09:30:00,86.52,86.54,86.52,86.53,147924.0,78.0377,78.0557,78.0377,78.0467,147924.0
2020-08-28 09:35:00,86.53,86.54,86.53,86.54,73231.0,78.0467,78.0557,78.0467,78.0557,73231.0
2020-08-28 09:40:00,86.54,86.54,86.53,86.53,115838.0,78.0557,78.0557,78.0467,78.0467,115838.0
2020-08-28 09:45:00,86.53,86.54,86.53,86.53,53737.0,78.0467,78.0557,78.0467,78.0467,53737.0
2020-08-28 09:50:00,86.53,86.54,86.53,86.54,12000.0,78.0467,78.0557,78.0467,78.0557,12000.0
2020-08-28 09:55:00,86.53,86.54,86.53,86.54,1215184.0,78.0467,78.0557,78.0467,78.0557,1215184.0
2020-08-28 10:00:00,86.54,86.54,86.53,86.54,14970.0,78.0557,78.0557,78.0467,78.0557,14970.0
2020-08-28 10:05:00,86.54,86.54,86.53,86.54,30490.0,78.0557,78.0557,78.0467,78.0557,30490.0
2020-08-28 10:10:00,86.54,86.54,86.53,86.53,21912.0,78.0557,78.0557,78.0467,78.0467,21912.0
2020-08-28 10:15:00,86.54,86.55,86.53,86.54,31210.0,78.0557,78.0648,78.0467,78.0557,31210.0
2020-08-28 10:20:00,86.54,86.55,86.54,86.55,4159.0,78.0557,78.0648,78.0557,78.0648,4159.0
2020-08-28 10:25:00,86.54,86.55,86.54,86.55,3702.0,78.0557,78.0648,78.0557,78.0648,3702.0
2020-08-28 10:30:00,86.54,86.55,86.54,86.55,15454.0,78.0557,78.0648,78.0557,78.0648,15454.0
2020-08-28 10:35:00,86.54,86.55,86.54,86.55,5457.0,78.0557,78.0648,78.0557,78.0648,5457.0
2020-08-28 10:40:00,86.54,86.55,86.54,86.54,15028.0,78.0557,78.0648,78.0557,78.0557,15028.0
2020-08-28 10:45:00,86.55,86.55,86.54,86.55,4148.0,78.0648,78.0648,78.0557,78.0648,4148.0
2020-08-28 10:50:00,86.54,86.55,86.54,86.55,3406.0,78.0557,78.0648,78.0557,78.0648,3406.0
2020-08-28 10:55:00,86.54,86.55,86.54,86.54,10519.0,78.0557,78.0648,78.0557,78.0557,10519.0
2020-08-28 11:00:00,86.55,86.55,86.54,86.54,26726.0,78.0648,78.0648,78.0557,78.0557,26726.0
2020-08-28 11:05:00,86.54,86.55,86.54,86.54,3339.0,78.0557,78.0648,78.0557,78.0557,3339.0
2020-08-28 11:10:00,86.54,86.55,86.54,86.55,21598.0,78.0557,78.0648,78.0557,78.0648,21598.0
2020-08-28 11:15:00,86.55,86.55,86.54,86.54,15292.0,78.0648,78.0648,78.0557,78.0557,15292.0
2020-08-28 11:20:00,86.54,86.55,86.54,86.54,98015.0,78.0557,78.0648,78.0557,78.0557,98015.0
2020-08-28 11:25:00,86.55,86.55,86.54,86.55,5531.0,78.0648,78.0648,78.0557,78.0648,5531.0
2020-08-28 11:30:00,86.55,86.55,86.54,86.54,6285.0,78.0648,78.0648,78.0557,78.0557,6285.0
2020-08-28 11:35:00,86.54,86.55,86.54,86.55,5693.0,78.0557,78.0648,78.0557,78.0648,5693.0
2020-08-28 11:40:00,86.55,86.55,86.54,86.55,9381.0,78.0648,78.0648,78.0557,78.0648,9381.0
2020-08-28 11:45:00,86.55,86.55,86.54,86.55,24663.0,78.0648,78.0648,78.0557,78.0648,24663.0
2020-08-28 11:50:00,86.54,86.55,86.54,86.54,11583.0,78.0557,78.0648,78.0557,78.0557,11583.0
2020-08-28 11:55:00,86.54,86.55,86.54,86.55,24938.0,78.0557,78.0648,78.0557,78.0648,24938.0
2020-08-28 12:00:00,86.55,86.55,86.54,86.55,14295.0,78.0648,78.0648,78.0557,78.0648,14295.0
2020-08-28 12:05:00,86.55,86.55,86.54,86.55,40282.0,78.0648,78.0648,78.0557,78.0648,40282.0
2020-08-28 12:10:00,86.54,86.55,86.54,86.54,3965.0,78.0557,78.0648,78.0557,78.0557,3965.0
2020-08-28 12:15:00,86.54,86.55,86.54,86.54,108250.0,78.0557,78.0648,78.0557,78.0557,108250.0
2020-08-28 12:20:00,86.55,86.55,86.54,86.55,8912.0,78.0648,78.0648,78.0557,78.0648,8912.0
2020-08-28 12:25:00,86.55,86.55,86.54,86.54,10087.0,78.0648,78.0648,78.0557,78.0557,10087.0
2020-08-28 12:30:00,86.54,86.55,86.54,86.54,6495.0,78.0557,78.0648,78.0557,78.0557,6495.0
2020-08-28 12:35:00,86.55,86.55,86.54,86.55,11874.0,78.0648,78.0648,78.0557,78.0648,11874.0
2020-08-28 12:40:00,86.54,86.55,86.54,86.55,6972.0,78.0557,78.0648,78.0557,78.0648,6972.0
2020-08-28 12:45:00,86.54,86.55,86.54,86.54,18007.0,78.0557,78.0648,78.0557,78.0557,18007.0
2020-08-28 12:50:00,86.54,86.55,86.54,86.55,3494.0,78.0557,78.0648,78.0557,78.0648,3494.0
2020-08-28 12:55:00,86.55,86.55,86.54,86.55,4868.0,78.0648,78.0648,78.0557,78.0648,4868.0
2020-08-28 13:00:00,86.54,86.55,86.54,86.55,3765.0,78.0557,78.0648,78.0557,78.0648,3765.0
2020-08-28 13:05:00,86.54,86.55,86.54,86.55,28371.0,78.0557,78.0648,78.0557,78.0648,28371.0
2020-08-28 13:10:00,86.54,86.55,86.54,86.54,5141.0,78.0557,78.0648,78.0557,78.0557,5141.0
2020-08-28 13:15:00,86.55,86.55,86.54,86.55,18222.0,78.0648,78.0648,78.0557,78.0648,18222.0
2020-08-28 13:20:00,86.55,86.55,86.53,86.54,57756.0,78.0648,78.0648,78.0467,78.0557,57756.0
2020-08-28 13:25:00,86.53,86.54,86.53,86.54,10421.0,78.0467,78.0557,78.0467,78.0557,10421.0
2020-08-28 13:30:00,86.54,86.54,86.53,86.53,8418.0,78.0557,78.0557,78.0467,78.0467,8418.0
2020-08-28 13:35:00,86.54,86.54,86.53,86.53,1764.0,78.0557,78.0557,78.0467,78.0467,1764.0
2020-08-28 13:40:00,86.53,86.54,86.53,86.53,6552.0,78.0467,78.0557,78.0467,78.0467,6552.0
2020-08-28 13:45:00,86.54,86.54,86.53,86.53,12948.0,78.0557,78.0557,78.0467,78.0467,12948.0
2020-08-28 13:50:00,86.54,86.54,86.53,86.54,5419.0,78.0557,78.0557,78.0467,78.0557,5419.0
2020-08-28 13:55:00,86.53,86.54,86.53,86.53,4960.0,78.0467,78.0557,78.0467,78.0467,4960.0
2020-08-28 14:00:00,86.54,86.54,86.53,86.54,12321.0,78.0557,78.0557,78.0467,78.0557,12321.0
2020-08-28 14:05:00,86.53,86.54,86.53,86.54,4472.0,78.0467,78.0557,78.0467,78.0557,4472.0
2020-08-28 14:10:00,86.54,86.54,86.53,86.54,36446.0,78.0557,78.0557,78.0467,78.0557,36446.0
2020-08-28 14:15:00,86.54,86.54,86.53,86.54,9258.0,78.0557,78.0557,78.0467,78.0557,9258.0
2020-08-28 14:20:00,86.54,86.55,86.53,86.54,90314.0,78.0557,78.0648,78.0467,78.0557,90314.0
2020-08-28 14:25:00,86.54,86.55,86.54,86.55,20101.0,78.0557,78.0648,78.0557,78.0648,20101.0
2020-08-28 14:30:00,86.55,86.55,86.54,86.54,4070.0,78.0648,78.0648,78.0557,78.0557,4070.0
2020-08-28 14:35:00,86.55,86.55,86.54,86.55,7937.0,78.0648,78.0648,78.0557,78.0648,7937.0
2020-08-28 14:40:00,86.54,86.55,86.54,86.55,23682.0,78.0557,78.0648,78.0557,78.0648,23682.0
2020-08-28 14:45:00,86.54,86.55,86.54,86.54,38187.0,78.0557,78.0648,78.0557,78.0557,38187.0
2020-08-28 14:50:00,86.54,86.55,86.54,86.54,14422.0,78.0557,78.0648,78.0557,78.0557,14422.0
2020-08-28 14:55:00,86.54,86.55,86.54,86.54,9959.0,78.0557,78.0648,78.0557,78.0557,9959.0
2020-08-28 15:00:00,86.55,86.55,86.54,86.55,5160.0,78.0648,78.0648,78.0557,78.0648,5160.0
2020-08-28 15:05:00,86.55,86.55,86.54,86.55,27795.0,78.0648,78.0648,78.0557,78.0648,27795.0
2020-08-28 15:10:00,86.55,86.55,86.54,86.55,28118.0,78.0648,78.0648,78.0557,78.0648,28118.0
2020-08-28 15:15:00,86.54,86.55,86.54,86.54,67956.0,78.0557,78.0648,78.0557,78.0557,67956.0
2020-08-28 15:20:00,86.54,86.55,86.54,86.54,20457.0,78.0557,78.0648,78.0557,78.0557,20457.0
2020-08-28 15:25:00,86.55,86.55,86.54,86.54,31356.0,78.0648,78.0648,78.0557,78.0557,31356.0
2020-08-28 15:30:00,86.54,86.55,86.54,86.54,18976.0,78.0557,78.0648,78.0557,78.0557,18976.0
2020-08-28 15:35:00,86.54,86.55,86.54,86.54,16425.0,78.0557,78.0648,78.0557,78.0557,16425.0
2020-08-28 15:40:00,86.55,86.55,86.53,86.54,97235.0,78.0648,78.0648,78.0467,78.0557,97235.0
2020-08-28 15:45:00,86.54,86.54,86.53,86.54,17964.0,78.0557,78.0557,78.0467,78.0557,17964.0
2020-08-28 15:50:00,86.53,86.54,86.53,86.54,49874.0,78.0467,78.0557,78.0467,78.0557,49874.0
2020-08-28 15:55:00,86.54,86.54,86.53,86.54,18668.0,78.0557,78.0557,78.0467,78.0557,18668.0
2020-08-31 09:30:00,86.53,86.54,86.53,86.54,39712.0,78.0467,78.0557,78.0467,78.0557,39712.0
2020-08-31 09:35:00,86.53,86.54,86.53,86.53,11569.0,78.0467,78.0557,78.0467,78.0467,11569.0
2020-08-31 09:40:00,86.53,86.54,86.53,86.53,12037.0,78.0467,78.0557,78.0467,78.0467,12037.0
2020-08-31 09:45:00,86.53,86.54,86.53,86.54,6034.0,78.0467,78.0557,78.0467,78.0557,6034.0
2020-08-31 09:50:00,86.54,86.54,86.53,86.54,186233.0,78.0557,78.0557,78.0467,78.0557,186233.0
2020-08-31 09:55:00,86.54,86.54,86.53,86.54,12197.0,78.0557,78.0557,78.0467,78.0557,12197.0
2020-08-31 10:00:00,86.54,86.54,86.53,86.54,12126.0,78.0557,78.0557,78.0467,78.0557,12126.0
2020-08-31 10:05:00,86.54,86.54,86.53,86.53,53757.0,78.0557,78.0557,78.0467,78.0467,53757.0
2020-08-31 10:10:00,86.54,86.54,86.53,86.54,79888.0,78.0557,78.0557,78.0467,78.0557,79888.0
2020-08-31 10:15:00,86.54,86.54,86.53,86.54,76744.0,78.0557,78.0557,78.0467,78.0557,76744.0
2020-08-31 10:20:00,86.54,86.54,86.53,86.54,16291.0,78.0557,78.0557,78.0467,78.0557,16291.0
2020-08-31 10:25:00,86.54,86.54,86.53,86.54,12018.0,78.0557,78.0557,78.0467,78.0557,12018.0
2020-08-31 10:30:00,86.53,86.54,86.53,86.54,11467.0,78.0467,78.0557,78.0467,78.0557,11467.0
2020-08-31 10:35:00,86.54,86.54,86.53,86.54,8276.0,78.0557,78.0557,78.0467,78.0557,8276.0
2020-08-31 10:40:00,86.54,86.54,86.53,86.54,3169.0,78.0557,78.0557,78.0467,78.0557,3169.0
2020-08-31 10:45:00,86.54,86.54,86.53,86.53,5732.0,78.0557,78.0557,78.0467,78.0467,5732.0
2020-08-31 10:50:00,86.53,86.54,86.53,86.54,5674.0,78.0467,78.0557,78.0467,78.0557,5674.0
2020-08-31 10:55:00,86.53,86.54,86.53,86.54,32572.0,78.0467,78.0557,78.0467,78.0557,32572.0
2020-08-31 11:00:00,86.54,86.54,86.53,86.54,16766.0,78.0557,78.0557,78.0467,78.0557,16766.0
2020-08-31 11:05:00,86.54,86.54,86.53,86.54,10563.0,78.0557,78.0557,78.0467,78.0557,10563.0
2020-08-31 11:10:00,86.54,86.54,86.53,86.54,16229.0,78.0557,78.0557,78.0467,78.0557,16229.0
2020-08-31 11:15:00,86.54,86.54,86.53,86.54,8895.0,78.0557,78.0557,78.0467,78.0557,8895.0
2020-08-31 11:20:00,86.54,86.54,86.53,86.54,57546.0,78.0557,78.0557,78.0467,78.0557,57546.0
2020-08-31 11:25:00,86.54,86.54,86.53,86.54,19068.0,78.0557,78.0557,78.0467,78.0557,19068.0
2020-08-31 11:30:00,86.54,86.54,86.53,86.54,8550.0,78.0557,78.0557,78.0467,78.0557,8550.0
2020-08-31 11:35:00,86.54,86.54,86.53,86.54,10498.0,78.0557,78.0557,78.0467,78.0557,10498.0
2020-08-31 11:40:00,86.54,86.55,86.53,86.55,192379.0,78.0557,78.0648,78.0467,78.0648,192379.0
2020-08-31 11:45:00,86.54,86.55,86.54,86.54,32362.0,78.0557,78.0648,78.0557,78.0557,32362.0
2020-08-31 11:50:00,86.54,86.55,86.54,86.55,11154.0,78.0557,78.0648,78.0557,78.0648,11154.0
2020-08-31 11:55:00,86.55,86.55,86.54,86.55,18230.0,78.0648,78.0648,78.0557,78.0648,18230.0
2020-08-31 12:00:00,86.55,86.55,86.54,86.54,19191.0,78.0648,78.0648,78.0557,78.0557,19191.0
2020-08-31 12:05:00,86.55,86.55,86.54,86.55,16940.0,78.0648,78.0648,78.0557,78.0648,16940.0
2020-08-31 12:10:00,86.55,86.55,86.54,86.55,23928.0,78.0648,78.0648,78.0557,78.0648,23928.0
2020-08-31 12:15:00,86.55,86.55,86.54,86.55,6920.0,78.0648,78.0648,78.0557,78.0648,6920.0
2020-08-31 12:20:00,86.55,86.55,86.54,86.55,43600.0,78.0648,78.0648,78.0557,78.0648,43600.0
2020-08-31 12:25:00,86.55,86.55,86.54,86.55,10780.0,78.0648,78.0648,78.0557,78.0648,10780.0
2020-08-31 12:30:00,86.55,86.55,86.54,86.54,5588.0,78.0648,78.0648,78.0557,78.0557,5588.0
2020-08-31 12:35:00,86.55,86.55,86.54,86.55,8808.0,78.0648,78.0648,78.0557,78.0648,8808.0
2020-08-31 12:40:00,86.55,86.55,86.54,86.55,22695.0,78.0648,78.0648,78.0557,78.0648,22695.0
2020-08-31 12:45:00,86.55,86.55,86.54,86.54,11033.0,78.0648,78.0648,78.0557,78.0557,11033.0
2020-08-31 12:50:00,86.55,86.55,86.54,86.55,11184.0,78.0648,78.0648,78.0557,78.0648,11184.0
2020-08-31 12:55:00,86.55,86.55,86.54,86.55,5755.0,78.0648,78.0648,78.0557,78.0648,5755.0
2020-08-31 13:00:00,86.55,86.55,86.54,86.55,22473.0,78.0648,78.0648,78.0557,78.0648,22473.0
2020-08-31 13:05:00,86.55,86.55,86.54,86.55,14050.0,78.0648,78.0648,78.0557,78.0648,14050.0
2020-08-31 13:10:00,86.55,86.55,86.54,86.54,20443.0,78.0648,78.0648,78.0557,78.0557,20443.0
2020-08-31 13:15:00,86.55,86.55,86.54,86.55,10374.0,78.0648,78.0648,78.0557,78.0648,10374.0
2020-08-31 13:20:00,86.55,86.55,86.54,86.55,5432.0,78.0648,78.0648,78.0557,78.0648,5432.0
2020-08-31 13:25:00,86.55,86.55,86.54,86.55,6717.0,78.0648,78.0648,78.0557,78.0648,6717.0
2020-08-31 13:30:00,86.55,86.55,86.54,86.55,5183.0,78.0648,78.0648,78.0557,78.0648,5183.0
2020-08-31 13:35:00,86.55,86.55,86.54,86.54,12555.0,78.0648,78.0648,78.0557,78.0557,12555.0
2020-08-31 13:40:00,86.54,86.55,86.54,86.54,9309.0,78.0557,78.0648,78.0557,78.0557,9309.0
2020-08-31 13:45:00,86.54,86.55,86.54,86.55,18544.0,78.0557,78.0648,78.0557,78.0648,18544.0
2020-08-31 13:50:00,86.55,86.55,86.54,86.55,14017.0,78.0648,78.0648,78.0557,78.0648,14017.0
2020-08-31 13:55:00,86.55,86.55,86.54,86.55,6147.0,78.0648,78.0648,78.0557,78.0648,6147.0
2020-08-31 14:00:00,86.55,86.55,86.54,86.54,11918.0,78.0648,78.0648,78.0557,78.0557,11918.0
2020-08-31 14:05:00,86.55,86.55,86.54,86.54,17543.0,78.0648,78.0648,78.0557,78.0557,17543.0
2020-08-31 14:10:00,86.55,86.55,86.54,86.55,26111.0,78.0648,78.0648,78.0557,78.0648,26111.0
2020-08-31 14:15:00,86.55,86.55,86.54,86.55,32020.0,78.0648,78.0648,78.0557,78.0648,32020.0
2020-08-31 14:20:00,86.55,86.55,86.54,86.55,15410.0,78.0648,78.0648,78.0557,78.0648,15410.0
2020-08-31 14:25:00,86.54,86.55,86.54,86.55,19670.0,78.0557,78.0648,78.0557,78.0648,19670.0
2020-08-31 14:30:00,86.55,86.55,86.54,86.55,14125.0,78.0648,78.0648,78.0557,78.0648,14125.0
2020-08-31 14:35:00,86.54,86.55,86.54,86.54,20947.0,78.0557,78.0648,78.0557,78.0557,20947.0
2020-08-31 14:40:00,86.54,86.55,86.54,86.55,22169.0,78.0557,78.0648,78.0557,78.0648,22169.0
2020-08-31 14:45:00,86.54,86.55,86.54,86.55,19437.0,78.0557,78.0648,78.0557,78.0648,19437.0
2020-08-31 14:50:00,86.54,86.55,86.54,86.54,7033.0,78.0557,78.0648,78.0557,78.0557,7033.0
2020-08-31 14:55:00,86.55,86.55,86.54,86.55,11315.0,78.0648,78.0648,78.0557,78.0648,11315.0
2020-08-31 15:00:00,86.55,86.55,86.54,86.55,14641.0,78.0648,78.0648,78.0557,78.0648,14641.0
2020-08-31 15:05:00,86.55,86.55,86.54,86.55,27865.0,78.0648,78.0648,78.0557,78.0648,27865.0
2020-08-31 15:10:00,86.55,86.55,86.54,86.54,22507.0,78.0648,78.0648,78.0557,78.0557,22507.0
2020-08-31 15:15:00,86.55,86.55,86.54,86.54,50574.0,78.0648,78.0648,78.0557,78.0557,50574.0
2020-08-31 15:20:00,86.54,86.55,86.54,86.55,57240.0,78.0557,78.0648,78.0557,78.0648,57240.0
2020-08-31 15:25:00,86.55,86.55,86.54,86.55,95994.0,78.0648,78.0648,78.0557,78.0648,95994.0
2020-08-31 15:30:00,86.54,86.55,86.54,86.55,22191.0,78.0557,78.0648,78.0557,78.0648,22191.0
2020-08-31 15:35:00,86.54,86.55,86.54,86.54,12202.0,78.0557,78.0648,78.0557,78.0557,12202.0
2020-08-31 15:40:00,86.55,86.55,86.54,86.55,16374.0,78.0648,78.0648,78.0557,78.0648,16374.0
2020-08-31 15:45:00,86.55,86.55,86.54,86.54,12005.0,78.0648,78.0648,78.0557,78.0557,12005.0
2020-08-31 15:50:00,86.55,86.55,86.54,86.55,28048.0,78.0648,78.0648,78.0557,78.0648,28048.0
2020-08-31 15:55:00,86.55,86.55,86.54,86.55,50827.0,78.0648,78.0648,78.0557,78.0648,50827.0
2020-09-01 09:30:00,86.49,86.5,86.48,86.49,106115.0,78.055,78.064,78.0459,78.055,106115.0
2020-09-01 09:35:00,86.49,86.5,86.48,86.49,13433.0,78.055,78.064,78.0459,78.055,13433.0
2020-09-01 09:40:00,86.49,86.49,86.48,86.48,11723.0,78.055,78.055,78.0459,78.0459,11723.0
2020-09-01 09:45:00,86.48,86.49,86.48,86.48,18789.0,78.0459,78.055,78.0459,78.0459,18789.0
2020-09-01 09:50:00,86.48,86.49,86.48,86.49,19365.0,78.0459,78.055,78.0459,78.055,19365.0
2020-09-01 09:55:00,86.49,86.5,86.48,86.48,13838.0,78.055,78.064,78.0459,78.0459,13838.0
2020-09-01 10:00:00,86.49,86.49,86.48,86.48,12320.0,78.055,78.055,78.0459,78.0459,12320.0
2020-09-01 10:05:00,86.48,86.49,86.48,86.49,18401.0,78.0459,78.055,78.0459,78.055,18401.0
2020-09-01 10:10:00,86.48,86.49,86.48,86.48,49669.0,78.0459,78.055,78.0459,78.0459,49669.0
2020-09-01 10:15:00,86.48,86.49,86.48,86.48,24664.0,78.0459,78.055,78.0459,78.0459,24664.0
2020-09-01 10:20:00,86.48,86.49,86.48,86.49,10487.0,78.0459,78.055,78.0459,78.055,10487.0
2020-09-01 10:25:00,86.48,86.49,86.48,86.48,11359.0,78.0459,78.055,78.0459,78.0459,11359.0
2020-09-01 10:30:00,86.49,86.49,86.48,86.48,43103.0,78.055,78.055,78.0459,78.0459,43103.0
2020-09-01 10:35:00,86.48,86.49,86.48,86.49,18700.0,78.0459,78.055,78.0459,78.055,18700.0
2020-09-01 10:40:00,86.48,86.49,86.48,86.48,15279.0,78.0459,78.055,78.0459,78.0459,15279.0
2020-09-01 10:45:00,86.49,86.49,86.48,86.49,10169.0,78.055,78.055,78.0459,78.055,10169.0
2020-09-01 10:50:00,86.48,86.5,86.48,86.5,17444.0,78.0459,78.064,78.0459,78.064,17444.0
2020-09-01 10:55:00,86.49,86.5,86.49,86.49,7452.0,78.055,78.064,78.055,78.055,7452.0
2020-09-01 11:00:00,86.49,86.5,86.49,86.5,26344.0,78.055,78.064,78.055,78.064,26344.0
2020-09-01 11:05:00,86.5,86.5,86.49,86.5,10814.0,78.064,78.064,78.055,78.064,10814.0
2020-09-01 11:10:00,86.5,86.5,86.49,86.49,31924.0,78.064,78.064,78.055,78.055,31924.0
2020-09-01 11:15:00,86.49,86.5,86.49,86.5,89424.0,78.055,78.064,78.055,78.064,89424.0
2020-09-01 11:20:00,86.5,86.5,86.49,86.5,35428.0,78.064,78.064,78.055,78.064,35428.0
2020-09-01 11:25:00,86.49,86.5,86.49,86.49,11899.0,78.055,78.064,78.055,78.055,11899.0
2020-09-01 11:30:00,86.5,86.5,86.49,86.5,59490.0,78.064,78.064,78.055,78.064,59490.0
2020-09-01 11:35:00,86.5,86.5,86.49,86.5,16095.0,78.064,78.064,78.055,78.064,16095.0
2020-09-01 11:40:00,86.49,86.5,86.49,86.5,18485.0,78.055,78.064,78.055,78.064,18485.0
2020-09-01 11:45:00,86.5,86.5,86.49,86.5,20630.0,78.064,78.064,78.055,78.064,20630.0
2020-09-01 11:50:00,86.5,86.5,86.49,86.5,21800.0,78.064,78.064,78.055,78.064,21800.0
2020-09-01 11:55:00,86.5,86.5,86.49,86.5,7732.0,78.064,78.064,78.055,78.064,7732.0
2020-09-01 12:00:00,86.5,86.5,86.49,86.5,19132.0,78.064,78.064,78.055,78.064,19132.0
2020-09-01 12:05:00,86.5,86.5,86.49,86.5,12117.0,78.064,78.064,78.055,78.064,12117.0
2020-09-01 12:10:00,86.5,86.5,86.49,86.5,7916.0,78.064,78.064,78.055,78.064,7916.0
2020-09-01 12:15:00,86.5,86.5,86.49,86.5,7418.0,78.064,78.064,78.055,78.064,7418.0
2020-09-01 12:20:00,86.5,86.5,86.49,86.5,24556.0,78.064,78.064,78.055,78.064,24556.0
2020-09-01 12:25:00,86.5,86.5,86.49,86.5,20239.0,78.064,78.064,78.055,78.064,20239.0
2020-09-01 12:30:00,86.5,86.5,86.49,86.5,19069.0,78.064,78.064,78.055,78.064,19069.0
2020-09-01 12:35:00,86.5,86.5,86.49,86.5,5408.0,78.064,78.064,78.055,78.064,5408.0
2020-09-01 12:40:00,86.5,86.5,86.49,86.5,160203.0,78.064,78.064,78.055,78.064,160203.0
2020-09-01 12:45:00,86.5,86.5,86.49,86.49,21749.0,78.064,78.064,78.055,78.055,21749.0
2020-09-01 12:50:00,86.5,86.5,86.49,86.5,30867.0,78.064,78.064,78.055,78.064,30867.0
2020-09-01 12:55:00,86.5,86.5,86.49,86.5,36543.0,78.064,78.064,78.055,78.064,36543.0
2020-09-01 13:00:00,86.5,86.5,86.49,86.5,29240.0,78.064,78.064,78.055,78.064,29240.0
2020-09-01 13:05:00,86.5,86.5,86.49,86.5,9115.0,78.064,78.064,78.055,78.064,9115.0
2020-09-01 13:10:00,86.5,86.5,86.49,86.5,12482.0,78.064,78.064,78.055,78.064,12482.0
2020-09-01 13:15:00,86.5,86.5,86.49,86.5,32080.0,78.064,78.064,78.055,78.064,32080.0
2020-09-01 13:20:00,86.49,86.5,86.49,86.49,17064.0,78.055,78.064,78.055,78.055,17064.0
2020-09-01 13:25:00,86.5,86.5,86.49,86.5,104346.0,78.064,78.064,78.055,78.064,104346.0
2020-09-01 13:30:00,86.5,86.5,86.49,86.49,35382.0,78.064,78.064,78.055,78.055,35382.0
2020-09-01 13:35:00,86.5,86.5,86.49,86.5,8317.0,78.064,78.064,78.055,78.064,8317.0
2020-09-01 13:40:00,86.5,86.5,86.49,86.5,10904.0,78.064,78.064,78.055,78.064,10904.0
2020-09-01 13:45:00,86.5,86.5,86.49,86.5,19110.0,78.064,78.064,78.055,78.064,19110.0
2020-09-01 13:50:00,86.49,86.5,86.49,86.49,8930.0,78.055,78.064,78.055,78.055,8930.0
2020-09-01 13:55:00,86.5,86.5,86.49,86.5,13705.0,78.064,78.064,78.055,78.064,13705.0
2020-09-01 14:00:00,86.5,86.5,86.49,86.5,23118.0,78.064,78.064,78.055,78.064,23118.0
2020-09-01 14:05:00,86.49,86.5,86.49,86.5,37924.0,78.055,78.064,78.055,78.064,37924.0
2020-09-01 14:10:00,86.5,86.5,86.49,86.5,13316.0,78.064,78.064,78.055,78.064,13316.0
2020-09-01 14:15:00,86.49,86.5,86.49,86.5,19669.0,78.055,78.064,78.055,78.064,19669.0
2020-09-01 14:20:00,86.5,86.5,86.49,86.5,55100.0,78.064,78.064,78.055,78.064,55100.0
2020-09-01 14:25:00,86.5,86.5,86.49,86.49,25391.0,78.064,78.064,78.055,78.055,25391.0
2020-09-01 14:30:00,86.5,86.5,86.49,86.49,14573.0,78.064,78.064,78.055,78.055,14573.0
2020-09-01 14:35:00,86.5,86.5,86.49,86.49,36350.0,78.064,78.064,78.055,78.055,36350.0
2020-09-01 14:40:00,86.5,86.5,86.49,86.5,38022.0,78.064,78.064,78.055,78.064,38022.0
2020-09-01 14:45:00,86.5,86.5,86.49,86.5,22034.0,78.064,78.064,78.055,78.064,22034.0
2020-09-01 14:50:00,86.5,86.5,86.49,86.49,9637.0,78.064,78.064,78.055,78.055,9637.0
2020-09-01 14:55:00,86.5,86.5,86.49,86.5,26683.0,78.064,78.064,78.055,78.064,26683.0
2020-09-01 15:00:00,86.5,86.5,86.49,86.5,32543.0,78.064,78.064,78.055,78.064,32543.0
2020-09-01 15:05:00,86.5,86.5,86.49,86.5,22810.0,78.064,78.064,78.055,78.064,22810.0
2020-09-01 15:10:00,86.5,86.5,86.49,86.5,16327.0,78.064,78.064,78.055,78.064,16327.0
2020-09-01 15:15:00,86.5,86.5,86.49,86.5,24051.0,78.064,78.064,78.055,78.064,24051.0
2020-09-01 15:20:00,86.5,86.5,86.49,86.5,34129.0,78.064,78.064,78.055,78.064,34129.0
2020-09-01 15:25:00,86.5,86.5,86.49,86.5,17912.0,78.064,78.064,78.055,78.064,17912.0
2020-09-01 15:30:00,86.5,86.5,86.49,86.5,11344.0,78.064,78.064,78.055,78.064,11344.0
2020-09-01 15:35:00,86.5,86.5,86.49,86.5,19584.0,78.064,78.064,78.055,78.064,19584.0
2020-09-01 15:40:00,86.5,86.5,86.49,86.5,22049.0,78.064,78.064,78.055,78.064,22049.0
2020-09-01 15:45:00,86.5,86.5,86.49,86.5,38926.0,78.064,78.064,78.055,78.064,38926.0
2020-09-01 15:50:00,86.5,86.5,86.49,86.5,89159.0,78.064,78.064,78.055,78.064,89159.0
2020-09-01 15:55:00,86.5,86.5,86.49,86.49,423585.0,78.064,78.064,78.055,78.055,423585.0
2020-09-02 09:30:00,86.48,86.49,86.48,86.48,61340.0,78.0459,78.055,78.0459,78.0459,61340.0
2020-09-02 09:35:00,86.48,86.49,86.48,86.48,5572.0,78.0459,78.055,78.0459,78.0459,5572.0
2020-09-02 09:40:00,86.49,86.49,86.48,86.48,9043.0,78.055,78.055,78.0459,78.0459,9043.0
2020-09-02 09:45:00,86.48,86.49,86.48,86.48,31250.0,78.0459,78.055,78.0459,78.0459,31250.0
2020-09-02 09:50:00,86.49,86.49,86.48,86.48,10813.0,78.055,78.055,78.0459,78.0459,10813.0
2020-09-02 09:55:00,86.48,86.49,86.48,86.49,12145.0,78.0459,78.055,78.0459,78.055,12145.0
2020-09-02 10:00:00,86.48,86.49,86.48,86.48,4261.0,78.0459,78.055,78.0459,78.0459,4261.0
2020-09-02 10:05:00,86.48,86.49,86.48,86.49,19863.0,78.0459,78.055,78.0459,78.055,19863.0
2020-09-02 10:10:00,86.48,86.5,86.48,86.5,43170.0,78.0459,78.064,78.0459,78.064,43170.0
2020-09-02 10:15:00,86.49,86.5,86.49,86.49,7979.0,78.055,78.064,78.055,78.055,7979.0
2020-09-02 10:20:00,86.5,86.5,86.49,86.49,23923.0,78.064,78.064,78.055,78.055,23923.0
2020-09-02 10:25:00,86.49,86.5,86.49,86.49,9820.0,78.055,78.064,78.055,78.055,9820.0
2020-09-02 10:30:00,86.49,86.5,86.49,86.49,5428.0,78.055,78.064,78.055,78.055,5428.0
2020-09-02 10:35:00,86.5,86.5,86.49,86.5,8577.0,78.064,78.064,78.055,78.064,8577.0
2020-09-02 10:40:00,86.49,86.5,86.49,86.49,9553.0,78.055,78.064,78.055,78.055,9553.0
2020-09-02 10:45:00,86.49,86.5,86.49,86.5,66866.0,78.055,78.064,78.055,78.064,66866.0
2020-09-02 10:50:00,86.5,86.5,86.49,86.5,63674.0,78.064,78.064,78.055,78.064,63674.0
2020-09-02 10:55:00,86.49,86.5,86.49,86.49,27860.0,78.055,78.064,78.055,78.055,27860.0
2020-09-02 11:00:00,86.5,86.5,86.49,86.5,24887.0,78.064,78.064,78.055,78.064,24887.0
2020-09-02 11:05:00,86.49,86.5,86.49,86.5,16868.0,78.055,78.064,78.055,78.064,16868.0
2020-09-02 11:10:00,86.5,86.5,86.49,86.5,10531.0,78.064,78.064,78.055,78.064,10531.0
2020-09-02 11:15:00,86.49,86.5,86.49,86.5,41080.0,78.055,78.064,78.055,78.064,41080.0
2020-09-02 11:20:00,86.5,86.5,86.49,86.49,47790.0,78.064,78.064,78.055,78.055,47790.0
2020-09-02 11:25:00,86.5,86.5,86.49,86.49,70180.0,78.064,78.064,78.055,78.055,70180.0
2020-09-02 11:30:00,86.49,86.5,86.49,86.5,9080.0,78.055,78.064,78.055,78.064,9080.0
2020-09-02 11:35:00,86.49,86.5,86.49,86.49,33051.0,78.055,78.064,78.055,78.055,33051.0
2020-09-02 11:40:00,86.49,86.5,86.49,86.5,17671.0,78.055,78.064,78.055,78.064,17671.0
2020-09-02 11:45:00,86.49,86.5,86.49,86.49,30692.0,78.055,78.064,78.055,78.055,30692.0
2020-09-02 11:50:00,86.49,86.5,86.49,86.49,10270.0,78.055,78.064,78.055,78.055,10270.0
2020-09-02 11:55:00,86.49,86.5,86.49,86.49,23955.0,78.055,78.064,78.055,78.055,23955.0
2020-09-02 12:00:00,86.49,86.5,86.49,86.49,7538.0,78.055,78.064,78.055,78.055,7538.0
2020-09-02 12:05:00,86.5,86.5,86.49,86.49,402616.0,78.064,78.064,78.055,78.055,402616.0
2020-09-02 12:10:00,86.5,86.5,86.49,86.49,32013.0,78.064,78.064,78.055,78.055,32013.0
2020-09-02 12:15:00,86.49,86.5,86.49,86.5,311312.0,78.055,78.064,78.055,78.064,311312.0
2020-09-02 12:20:00,86.49,86.5,86.49,86.49,46071.0,78.055,78.064,78.055,78.055,46071.0
2020-09-02 12:25:00,86.49,86.5,86.49,86.5,22814.0,78.055,78.064,78.055,78.064,22814.0
2020-09-02 12:30:00,86.49,86.5,86.49,86.49,59359.0,78.055,78.064,78.055,78.055,59359.0
2020-09-02 12:35:00,86.5,86.5,86.49,86.49,9948.0,78.064,78.064,78.055,78.055,9948.0
2020-09-02 12:40:00,86.49,86.5,86.49,86.5,21532.0,78.055,78.064,78.055,78.064,21532.0
2020-09-02 12:45:00,86.49,86.5,86.49,86.49,14289.0,78.055,78.064,78.055,78.055,14289.0
2020-09-02 12:50:00,86.49,86.5,86.49,86.5,24016.0,78.055,78.064,78.055,78.064,24016.0
2020-09-02 12:55:00,86.49,86.5,86.49,86.49,16263.0,78.055,78.064,78.055,78.055,16263.0
2020-09-02 13:00:00,86.5,86.5,86.49,86.49,203903.0,78.064,78.064,78.055,78.055,203903.0
2020-09-02 13:05:00,86.49,86.5,86.49,86.5,11512.0,78.055,78.064,78.055,78.064,11512.0
2020-09-02 13:10:00,86.49,86.5,86.49,86.5,2885.0,78.055,78.064,78.055,78.064,2885.0
2020-09-02 13:15:00,86.49,86.5,86.49,86.5,14488.0,78.055,78.064,78.055,78.064,14488.0
2020-09-02 13:20:00,86.49,86.5,86.49,86.5,10917.0,78.055,78.064,78.055,78.064,10917.0
2020-09-02 13:25:00,86.5,86.5,86.49,86.5,13279.0,78.064,78.064,78.055,78.064,13279.0
2020-09-02 13:30:00,86.49,86.5,86.49,86.49,12110.0,78.055,78.064,78.055,78.055,12110.0
2020-09-02 13:35:00,86.49,86.5,86.49,86.49,39474.0,78.055,78.064,78.055,78.055,39474.0
2020-09-02 13:40:00,86.49,86.5,86.49,86.49,33436.0,78.055,78.064,78.055,78.055,33436.0
2020-09-02 13:45:00,86.49,86.5,86.49,86.5,11952.0,78.055,78.064,78.055,78.064,11952.0
2020-09-02 13:50:00,86.5,86.5,86.49,86.5,4627.0,78.064,78.064,78.055,78.064,4627.0
2020-09-02 13:55:00,86.5,86.5,86.49,86.5,3306.0,78.064,78.064,78.055,78.064,3306.0
2020-09-02 14:00:00,86.49,86.5,86.49,86.5,10029.0,78.055,78.064,78.055,78.064,10029.0
2020-09-02 14:05:00,86.49,86.5,86.49,86.49,38332.0,78.055,78.064,78.055,78.055,38332.0
2020-09-02 14:10:00,86.49,86.5,86.49,86.49,42840.0,78.055,78.064,78.055,78.055,42840.0
2020-09-02 14:15:00,86.5,86.5,86.49,86.49,54916.0,78.064,78.064,78.055,78.055,54916.0
2020-09-02 14:20:00,86.49,86.5,86.49,86.5,47299.0,78.055,78.064,78.055,78.064,47299.0
2020-09-02 14:25:00,86.49,86.5,86.49,86.49,58299.0,78.055,78.064,78.055,78.055,58299.0
2020-09-02 14:30:00,86.49,86.5,86.49,86.5,99318.0,78.055,78.064,78.055,78.064,99318.0
2020-09-02 14:35:00,86.49,86.5,86.49,86.49,18269.0,78.055,78.064,78.055,78.055,18269.0
2020-09-02 14:40:00,86.49,86.5,86.49,86.49,18075.0,78.055,78.064,78.055,78.055,18075.0
2020-09-02 14:45:00,86.5,86.5,86.49,86.5,27066.0,78.064,78.064,78.055,78.064,27066.0
2020-09-02 14:50:00,86.49,86.5,86.48,86.48,57679.0,78.055,78.064,78.0459,78.0459,57679.0
2020-09-02 14:55:00,86.49,86.49,86.48,86.48,18581.0,78.055,78.055,78.0459,78.0459,18581.0
2020-09-02 15:00:00,86.49,86.49,86.48,86.48,11363.0,78.055,78.055,78.0459,78.0459,11363.0
2020-09-02 15:05:00,86.48,86.49,86.48,86.48,22736.0,78.0459,78.055,78.0459,78.0459,22736.0
2020-09-02 15:10:00,86.48,86.49,86.48,86.49,49043.0,78.0459,78.055,78.0459,78.055,49043.0
2020-09-02 15:15:00,86.48,86.49,86.48,86.49,53737.0,78.0459,78.055,78.0459,78.055,53737.0
2020-09-02 15:20:00,86.49,86.49,86.48,86.49,12752.0,78.055,78.055,78.0459,78.055,12752.0
2020-09-02 15:25:00,86.48,86.49,86.48,86.49,118788.0,78.0459,78.055,78.0459,78.055,118788.0
2020-09-02 15:30:00,86.48,86.49,86.48,86.48,20325.0,78.0459,78.055,78.0459,78.0459,20325.0
2020-09-02 15:35:00,86.49,86.49,86.48,86.48,9749.0,78.055,78.055,78.0459,78.0459,9749.0
2020-09-02 15:40:00,86.49,86.49,86.48,86.48,25312.0,78.055,78.055,78.0459,78.0459,25312.0
2020-09-02 15:45:00,86.48,86.49,86.48,86.48,20800.0,78.0459,78.055,78.0459,78.0459,20800.0
2020-09-02 15:50:00,86.48,86.49,86.48,86.48,96464.0,78.0459,78.055,78.0459,78.0459,96464.0
2020-09-02 15:55:00,86.48,86.49,86.48,86.49,151030.0,78.0459,78.055,78.0459,78.055,151030.0
2020-09-03 09:30:00,86.5,86.51,86.49,86.49,51475.0,78.064,78.073,78.055,78.055,51475.0
2020-09-03 09:35:00,86.49,86.5,86.49,86.5,37192.0,78.055,78.064,78.055,78.064,37192.0
2020-09-03 09:40:00,86.49,86.5,86.49,86.5,7845.0,78.055,78.064,78.055,78.064,7845.0
2020-09-03 09:45:00,86.5,86.5,86.49,86.49,5709.0,78.064,78.064,78.055,78.055,5709.0
2020-09-03 09:50:00,86.5,86.5,86.49,86.5,8274.0,78.064,78.064,78.055,78.064,8274.0
2020-09-03 09:55:00,86.5,86.51,86.49,86.51,20358.0,78.064,78.073,78.055,78.073,20358.0
2020-09-03 10:00:00,86.51,86.51,86.5,86.51,34752.0,78.073,78.073,78.064,78.073,34752.0
2020-09-03 10:05:00,86.51,86.51,86.5,86.51,12960.0,78.073,78.073,78.064,78.073,12960.0
2020-09-03 10:10:00,86.5,86.51,86.5,86.51,18590.0,78.064,78.073,78.064,78.073,18590.0
2020-09-03 10:15:00,86.5,86.51,86.49,86.49,48246.0,78.064,78.073,78.055,78.055,48246.0
2020-09-03 10:20:00,86.5,86.51,86.49,86.5,29374.0,78.064,78.073,78.055,78.064,29374.0
2020-09-03 10:25:00,86.51,86.51,86.5,86.5,24723.0,78.073,78.073,78.064,78.064,24723.0
2020-09-03 10:30:00,86.51,86.51,86.5,86.5,15557.0,78.073,78.073,78.064,78.064,15557.0
2020-09-03 10:35:00,86.51,86.51,86.5,86.5,33533.0,78.073,78.073,78.064,78.064,33533.0
2020-09-03 10:40:00,86.5,86.51,86.5,86.5,46982.0,78.064,78.073,78.064,78.064,46982.0
2020-09-03 10:45:00,86.5,86.51,86.5,86.51,43374.0,78.064,78.073,78.064,78.073,43374.0
2020-09-03 10:50:00,86.5,86.51,86.5,86.51,59057.0,78.064,78.073,78.064,78.073,59057.0
2020-09-03 10:55:00,86.51,86.51,86.5,86.51,23488.0,78.073,78.073,78.064,78.073,23488.0
2020-09-03 11:00:00,86.51,86.51,86.5,86.5,71204.0,78.073,78.073,78.064,78.064,71204.0
2020-09-03 11:05:00,86.5,86.51,86.5,86.5,20800.0,78.064,78.073,78.064,78.064,20800.0
2020-09-03 11:10:00,86.51,86.51,86.5,86.51,17399.0,78.073,78.073,78.064,78.073,17399.0
2020-09-03 11:15:00,86.5,86.51,86.5,86.51,99672.0,78.064,78.073,78.064,78.073,99672.0
2020-09-03 11:20:00,86.51,86.51,86.5,86.51,13552.0,78.073,78.073,78.064,78.073,13552.0
2020-09-03 11:25:00,86.51,86.51,86.5,86.51,5361.0,78.073,78.073,78.064,78.073,5361.0
2020-09-03 11:30:00,86.51,86.51,86.5,86.51,12697.0,78.073,78.073,78.064,78.073,12697.0
2020-09-03 11:35:00,86.5,86.51,86.5,86.51,12954.0,78.064,78.073,78.064,78.073,12954.0
2020-09-03 11:40:00,86.51,86.51,86.5,86.51,27236.0,78.073,78.073,78.064,78.073,27236.0
2020-09-03 11:45:00,86.51,86.51,86.5,86.51,33411.0,78.073,78.073,78.064,78.073,33411.0
2020-09-03 11:50:00,86.51,86.51,86.5,86.51,4018.0,78.073,78.073,78.064,78.073,4018.0
2020-09-03 11:55:00,86.51,86.51,86.5,86.5,9374.0,78.073,78.073,78.064,78.064,9374.0
2020-09-03 12:00:00,86.5,86.51,86.5,86.51,12200.0,78.064,78.073,78.064,78.073,12200.0
2020-09-03 12:05:00,86.51,86.51,86.5,86.5,12882.0,78.073,78.073,78.064,78.064,12882.0
2020-09-03 12:10:00,86.51,86.51,86.5,86.5,9055.0,78.073,78.073,78.064,78.064,9055.0
2020-09-03 12:15:00,86.51,86.51,86.5,86.5,4745.0,78.073,78.073,78.064,78.064,4745.0
2020-09-03 12:20:00,86.51,86.51,86.5,86.51,9493.0,78.073,78.073,78.064,78.073,9493.0
2020-09-03 12:25:00,86.51,86.51,86.5,86.5,9045.0,78.073,78.073,78.064,78.064,9045.0
2020-09-03 12:30:00,86.51,86.51,86.5,86.5,6109.0,78.073,78.073,78.064,78.064,6109.0
2020-09-03 12:35:00,86.51,86.51,86.5,86.51,10748.0,78.073,78.073,78.064,78.073,10748.0
2020-09-03 12:40:00,86.51,86.51,86.5,86.51,3554.0,78.073,78.073,78.064,78.073,3554.0
2020-09-03 12:45:00,86.51,86.51,86.5,86.5,23951.0,78.073,78.073,78.064,78.064,23951.0
2020-09-03 12:50:00,86.51,86.51,86.5,86.51,9446.0,78.073,78.073,78.064,78.073,9446.0
2020-09-03 12:55:00,86.51,86.51,86.5,86.51,33297.0,78.073,78.073,78.064,78.073,33297.0
2020-09-03 13:00:00,86.51,86.51,86.5,86.51,35665.0,78.073,78.073,78.064,78.073,35665.0
2020-09-03 13:05:00,86.51,86.51,86.5,86.51,21661.0,78.073,78.073,78.064,78.073,21661.0
2020-09-03 13:10:00,86.51,86.51,86.5,86.5,27089.0,78.073,78.073,78.064,78.064,27089.0
2020-09-03 13:15:00,86.51,86.51,86.5,86.51,9142.0,78.073,78.073,78.064,78.073,9142.0
2020-09-03 13:20:00,86.51,86.51,86.5,86.51,18487.0,78.073,78.073,78.064,78.073,18487.0
2020-09-03 13:25:00,86.51,86.51,86.5,86.51,20658.0,78.073,78.073,78.064,78.073,20658.0
2020-09-03 13:30:00,86.51,86.51,86.5,86.51,19349.0,78.073,78.073,78.064,78.073,19349.0
2020-09-03 13:35:00,86.51,86.51,86.5,86.51,20719.0,78.073,78.073,78.064,78.073,20719.0
2020-09-03 13:40:00,86.51,86.51,86.5,86.51,22248.0,78.073,78.073,78.064,78.073,22248.0
2020-09-03 13:45:00,86.51,86.51,86.5,86.51,20144.0,78.073,78.073,78.064,78.073,20144.0
2020-09-03 13:50:00,86.51,86.51,86.5,86.51,12787.0,78.073,78.073,78.064,78.073,12787.0
2020-09-03 13:55:00,86.51,86.51,86.5,86.51,9106.0,78.073,78.073,78.064,78.073,9106.0
2020-09-03 14:00:00,86.51,86.51,86.5,86.51,11890.0,78.073,78.073,78.064,78.073,11890.0
2020-09-03 14:05:00,86.51,86.51,86.5,86.51,24404.0,78.073,78.073,78.064,78.073,24404.0
2020-09-03 14:10:00,86.51,86.51,86.5,86.5,4515.0,78.073,78.073,78.064,78.064,4515.0
2020-09-03 14:15:00,86.51,86.51,86.5,86.51,12283.0,78.073,78.073,78.064,78.073,12283.0
2020-09-03 14:20:00,86.51,86.51,86.5,86.51,9343.0,78.073,78.073,78.064,78.073,9343.0
2020-09-03 14:25:00,86.51,86.51,86.5,86.51,19155.0,78.073,78.073,78.064,78.073,19155.0
2020-09-03 14:30:00,86.51,86.51,86.5,86.51,11993.0,78.073,78.073,78.064,78.073,11993.0
2020-09-03 14:35:00,86.5,86.51,86.5,86.5,24840.0,78.064,78.073,78.064,78.064,24840.0
2020-09-03 14:40:00,86.51,86.51,86.5,86.51,49424.0,78.073,78.073,78.064,78.073,49424.0
2020-09-03 14:45:00,86.51,86.51,86.5,86.51,22544.0,78.073,78.073,78.064,78.073,22544.0
2020-09-03 14:50:00,86.51,86.51,86.5,86.51,20016.0,78.073,78.073,78.064,78.073,20016.0
2020-09-03 14:55:00,86.51,86.51,86.5,86.51,33834.0,78.073,78.073,78.064,78.073,33834.0
2020-09-03 15:00:00,86.51,86.51,86.5,86.51,39138.0,78.073,78.073,78.064,78.073,39138.0
2020-09-03 15:05:00,86.51,86.51,86.5,86.51,38667.0,78.073,78.073,78.064,78.073,38667.0
2020-09-03 15:10:00,86.51,86.51,86.5,86.51,21899.0,78.073,78.073,78.064,78.073,21899.0
2020-09-03 15:15:00,86.51,86.52,86.5,86.52,159628.0,78.073,78.082,78.064,78.082,159628.0
2020-09-03 15:20:00,86.52,86.52,86.51,86.52,14721.0,78.082,78.082,78.073,78.082,14721.0
2020-09-03 15:25:00,86.52,86.52,86.51,86.51,29601.0,78.082,78.082,78.073,78.073,29601.0
2020-09-03 15:30:00,86.51,86.52,86.51,86.51,55067.0,78.073,78.082,78.073,78.073,55067.0
2020-09-03 15:35:00,86.51,86.52,86.51,86.52,27883.0,78.073,78.082,78.073,78.082,27883.0
2020-09-03 15:40:00,86.52,86.52,86.51,86.52,95163.0,78.082,78.082,78.073,78.082,95163.0
2020-09-03 15:45:00,86.52,86.52,86.5,86.5,127527.0,78.082,78.082,78.064,78.064,127527.0
2020-09-03 15:50:00,86.51,86.51,86.5,86.5,62377.0,78.073,78.073,78.064,78.064,62377.0
2020-09-03 15:55:00,86.51,86.51,86.5,86.5,109678.0,78.073,78.073,78.064,78.064,109678.0
2020-09-04 09:30:00,86.49,86.49,86.48,86.48,80068.0,78.055,78.055,78.0459,78.0459,80068.0
2020-09-04 09:35:00,86.48,86.49,86.48,86.48,8621.0,78.0459,78.055,78.0459,78.0459,8621.0
2020-09-04 09:40:00,86.49,86.49,86.48,86.48,23758.0,78.055,78.055,78.0459,78.0459,23758.0
2020-09-04 09:45:00,86.48,86.49,86.48,86.48,39838.0,78.0459,78.055,78.0459,78.0459,39838.0
2020-09-04 09:50:00,86.49,86.49,86.48,86.48,48093.0,78.055,78.055,78.0459,78.0459,48093.0
2020-09-04 09:55:00,86.48,86.49,86.48,86.48,2924.0,78.0459,78.055,78.0459,78.0459,2924.0
2020-09-04 10:00:00,86.48,86.49,86.48,86.48,17346.0,78.0459,78.055,78.0459,78.0459,17346.0
2020-09-04 10:05:00,86.48,86.49,86.48,86.48,5977.0,78.0459,78.055,78.0459,78.0459,5977.0
2020-09-04 10:10:00,86.49,86.49,86.48,86.48,7848.0,78.055,78.055,78.0459,78.0459,7848.0
2020-09-04 10:15:00,86.48,86.49,86.48,86.49,14614.0,78.0459,78.055,78.0459,78.055,14614.0
2020-09-04 10:20:00,86.48,86.49,86.48,86.48,25918.0,78.0459,78.055,78.0459,78.0459,25918.0
2020-09-04 10:25:00,86.48,86.49,86.48,86.49,11051.0,78.0459,78.055,78.0459,78.055,11051.0
2020-09-04 10:30:00,86.49,86.49,86.48,86.48,7080.0,78.055,78.055,78.0459,78.0459,7080.0
2020-09-04 10:35:00,86.49,86.49,86.48,86.49,45725.0,78.055,78.055,78.0459,78.055,45725.0
2020-09-04 10:40:00,86.49,86.49,86.48,86.49,18713.0,78.055,78.055,78.0459,78.055,18713.0
2020-09-04 10:45:00,86.48,86.5,86.48,86.5,21225.0,78.0459,78.064,78.0459,78.064,21225.0
2020-09-04 10:50:00,86.49,86.5,86.49,86.5,25386.0,78.055,78.064,78.055,78.064,25386.0
2020-09-04 10:55:00,86.5,86.5,86.48,86.49,78170.0,78.064,78.064,78.0459,78.055,78170.0
2020-09-04 11:00:00,86.48,86.49,86.48,86.49,28863.0,78.0459,78.055,78.0459,78.055,28863.0
2020-09-04 11:05:00,86.48,86.49,86.48,86.48,69921.0,78.0459,78.055,78.0459,78.0459,69921.0
2020-09-04 11:10:00,86.49,86.49,86.48,86.49,55252.0,78.055,78.055,78.0459,78.055,55252.0
2020-09-04 11:15:00,86.49,86.49,86.48,86.49,27557.0,78.055,78.055,78.0459,78.055,27557.0
2020-09-04 11:20:00,86.49,86.49,86.48,86.49,38372.0,78.055,78.055,78.0459,78.055,38372.0
2020-09-04 11:25:00,86.49,86.49,86.48,86.49,13336.0,78.055,78.055,78.0459,78.055,13336.0
2020-09-04 11:30:00,86.49,86.49,86.48,86.49,20981.0,78.055,78.055,78.0459,78.055,20981.0
2020-09-04 11:35:00,86.49,86.49,86.48,86.48,5240.0,78.055,78.055,78.0459,78.0459,5240.0
2020-09-04 11:40:00,86.49,86.49,86.48,86.48,37459.0,78.055,78.055,78.0459,78.0459,37459.0
2020-09-04 11:45:00,86.48,86.49,86.48,86.48,23579.0,78.0459,78.055,78.0459,78.0459,23579.0
2020-09-04 11:50:00,86.48,86.49,86.48,86.48,7784.0,78.0459,78.055,78.0459,78.0459,7784.0
2020-09-04 11:55:00,86.48,86.49,86.48,86.48,6044.0,78.0459,78.055,78.0459,78.0459,6044.0
2020-09-04 12:00:00,86.48,86.49,86.48,86.48,12594.0,78.0459,78.055,78.0459,78.0459,12594.0
2020-09-04 12:05:00,86.48,86.49,86.48,86.48,3397.0,78.0459,78.055,78.0459,78.0459,3397.0
2020-09-04 12:10:00,86.48,86.49,86.48,86.48,11945.0,78.0459,78.055,78.0459,78.0459,11945.0
2020-09-04 12:15:00,86.48,86.49,86.47,86.47,86702.0,78.0459,78.055,78.0369,78.0369,86702.0
2020-09-04 12:20:00,86.47,86.48,86.47,86.48,3816.0,78.0369,78.0459,78.0369,78.0459,3816.0
2020-09-04 12:25:00,86.48,86.48,86.47,86.48,7321.0,78.0459,78.0459,78.0369,78.0459,7321.0
2020-09-04 12:30:00,86.48,86.48,86.47,86.48,10175.0,78.0459,78.0459,78.0369,78.0459,10175.0
2020-09-04 12:35:00,86.48,86.48,86.47,86.47,14111.0,78.0459,78.0459,78.0369,78.0369,14111.0
2020-09-04 12:40:00,86.47,86.48,86.47,86.47,17987.0,78.0369,78.0459,78.0369,78.0369,17987.0
2020-09-04 12:45:00,86.47,86.48,86.47,86.47,5863.0,78.0369,78.0459,78.0369,78.0369,5863.0
2020-09-04 12:50:00,86.47,86.48,86.47,86.48,7228.0,78.0369,78.0459,78.0369,78.0459,7228.0
2020-09-04 12:55:00,86.48,86.48,86.47,86.47,23303.0,78.0459,78.0459,78.0369,78.0369,23303.0
2020-09-04 13:00:00,86.47,86.48,86.47,86.48,12545.0,78.0369,78.0459,78.0369,78.0459,12545.0
2020-09-04 13:05:00,86.47,86.48,86.47,86.48,11029.0,78.0369,78.0459,78.0369,78.0459,11029.0
2020-09-04 13:10:00,86.47,86.48,86.47,86.47,19170.0,78.0369,78.0459,78.0369,78.0369,19170.0
2020-09-04 13:15:00,86.47,86.48,86.47,86.48,20639.0,78.0369,78.0459,78.0369,78.0459,20639.0
2020-09-04 13:20:00,86.47,86.48,86.47,86.47,11880.0,78.0369,78.0459,78.0369,78.0369,11880.0
2020-09-04 13:25:00,86.48,86.48,86.47,86.47,17387.0,78.0459,78.0459,78.0369,78.0369,17387.0
2020-09-04 13:30:00,86.47,86.48,86.47,86.47,28571.0,78.0369,78.0459,78.0369,78.0369,28571.0
2020-09-04 13:35:00,86.47,86.48,86.47,86.47,22720.0,78.0369,78.0459,78.0369,78.0369,22720.0
2020-09-04 13:40:00,86.47,86.48,86.47,86.47,24966.0,78.0369,78.0459,78.0369,78.0369,24966.0
2020-09-04 13:45:00,86.47,86.48,86.47,86.47,38802.0,78.0369,78.0459,78.0369,78.0369,38802.0
2020-09-04 13:50:00,86.47,86.48,86.47,86.48,14557.0,78.0369,78.0459,78.0369,78.0459,14557.0
2020-09-04 13:55:00,86.48,86.48,86.47,86.47,23025.0,78.0459,78.0459,78.0369,78.0369,23025.0
2020-09-04 14:00:00,86.47,86.48,86.47,86.47,15304.0,78.0369,78.0459,78.0369,78.0369,15304.0
2020-09-04 14:05:00,86.47,86.48,86.47,86.47,33018.0,78.0369,78.0459,78.0369,78.0369,33018.0
2020-09-04 14:10:00,86.47,86.48,86.47,86.47,26184.0,78.0369,78.0459,78.0369,78.0369,26184.0
2020-09-04 14:15:00,86.47,86.48,86.47,86.47,17237.0,78.0369,78.0459,78.0369,78.0369,17237.0
2020-09-04 14:20:00,86.47,86.48,86.46,86.47,30713.0,78.0369,78.0459,78.0279,78.0369,30713.0
2020-09-04 14:25:00,86.46,86.47,86.46,86.46,11898.0,78.0279,78.0369,78.0279,78.0279,11898.0
2020-09-04 14:30:00,86.47,86.47,86.46,86.47,40426.0,78.0369,78.0369,78.0279,78.0369,40426.0
2020-09-04 14:35:00,86.47,86.47,86.46,86.46,73167.0,78.0369,78.0369,78.0279,78.0279,73167.0
2020-09-04 14:40:00,86.47,86.47,86.46,86.46,16727.0,78.0369,78.0369,78.0279,78.0279,16727.0
2020-09-04 14:45:00,86.47,86.47,86.46,86.46,10841.0,78.0369,78.0369,78.0279,78.0279,10841.0
2020-09-04 14:50:00,86.46,86.47,86.46,86.46,20047.0,78.0279,78.0369,78.0279,78.0279,20047.0
2020-09-04 14:55:00,86.47,86.47,86.46,86.46,34604.0,78.0369,78.0369,78.0279,78.0279,34604.0
2020-09-04 15:00:00,86.46,86.47,86.45,86.46,36705.0,78.0279,78.0369,78.0189,78.0279,36705.0
2020-09-04 15:05:00,86.46,86.46,86.45,86.45,108532.0,78.0279,78.0279,78.0189,78.0189,108532.0
2020-09-04 15:10:00,86.45,86.46,86.45,86.45,21123.0,78.0189,78.0279,78.0189,78.0189,21123.0
2020-09-04 15:15:00,86.45,86.46,86.45,86.45,32737.0,78.0189,78.0279,78.0189,78.0189,32737.0
2020-09-04 15:20:00,86.45,86.46,86.45,86.46,25676.0,78.0189,78.0279,78.0189,78.0279,25676.0
2020-09-04 15:25:00,86.45,86.47,86.45,86.47,75006.0,78.0189,78.0369,78.0189,78.0369,75006.0
2020-09-04 15:30:00,86.47,86.47,86.46,86.46,14793.0,78.0369,78.0369,78.0279,78.0279,14793.0
2020-09-04 15:35:00,86.47,86.47,86.46,86.46,20894.0,78.0369,78.0369,78.0279,78.0279,20894.0
2020-09-04 15:40:00,86.46,86.47,86.46,86.46,23525.0,78.0279,78.0369,78.0279,78.0279,23525.0
2020-09-04 15:45:00,86.46,86.47,86.46,86.47,40465.0,78.0279,78.0369,78.0279,78.0369,40465.0
2020-09-04 15:50:00,86.47,86.47,86.46,86.46,60246.0,78.0369,78.0369,78.0279,78.0279,60246.0
2020-09-04 15:55:00,86.47,86.47,86.46,86.47,401866.0,78.0369,78.0369,78.0279,78.0369,401866.0
2020-09-08 09:30:00,86.48,86.48,86.47,86.47,48370.0,78.0459,78.0459,78.0369,78.0369,48370.0
2020-09-08 09:35:00,86.48,86.48,86.47,86.48,23683.0,78.0459,78.0459,78.0369,78.0459,23683.0
2020-09-08 09:40:00,86.48,86.48,86.47,86.47,17714.0,78.0459,78.0459,78.0369,78.0369,17714.0
2020-09-08 09:45:00,86.48,86.48,86.47,86.48,7299.0,78.0459,78.0459,78.0369,78.0459,7299.0
2020-09-08 09:50:00,86.48,86.48,86.47,86.48,28483.0,78.0459,78.0459,78.0369,78.0459,28483.0
2020-09-08 09:55:00,86.48,86.48,86.47,86.48,19236.0,78.0459,78.0459,78.0369,78.0459,19236.0
2020-09-08 10:00:00,86.48,86.49,86.47,86.49,14022.0,78.0459,78.055,78.0369,78.055,14022.0
2020-09-08 10:05:00,86.48,86.49,86.48,86.49,24849.0,78.0459,78.055,78.0459,78.055,24849.0
2020-09-08 10:10:00,86.49,86.49,86.48,86.48,19334.0,78.055,78.055,78.0459,78.0459,19334.0
2020-09-08 10:15:00,86.49,86.49,86.48,86.49,8778.0,78.055,78.055,78.0459,78.055,8778.0
2020-09-08 10:20:00,86.48,86.49,86.48,86.49,24645.0,78.0459,78.055,78.0459,78.055,24645.0
2020-09-08 10:25:00,86.48,86.49,86.48,86.48,19012.0,78.0459,78.055,78.0459,78.0459,19012.0
2020-09-08 10:30:00,86.49,86.49,86.48,86.49,5455.0,78.055,78.055,78.0459,78.055,5455.0
2020-09-08 10:35:00,86.49,86.49,86.48,86.49,8049.0,78.055,78.055,78.0459,78.055,8049.0
2020-09-08 10:40:00,86.48,86.49,86.48,86.48,19830.0,78.0459,78.055,78.0459,78.0459,19830.0
2020-09-08 10:45:00,86.48,86.49,86.48,86.48,4070.0,78.0459,78.055,78.0459,78.0459,4070.0
2020-09-08 10:50:00,86.48,86.49,86.48,86.49,33492.0,78.0459,78.055,78.0459,78.055,33492.0
2020-09-08 10:55:00,86.49,86.49,86.48,86.49,106789.0,78.055,78.055,78.0459,78.055,106789.0
2020-09-08 11:00:00,86.49,86.49,86.48,86.49,13450.0,78.055,78.055,78.0459,78.055,13450.0
2020-09-08 11:05:00,86.49,86.49,86.48,86.49,17002.0,78.055,78.055,78.0459,78.055,17002.0
2020-09-08 11:10:00,86.48,86.49,86.48,86.48,3648.0,78.0459,78.055,78.0459,78.0459,3648.0
2020-09-08 11:15:00,86.48,86.49,86.48,86.49,8245.0,78.0459,78.055,78.0459,78.055,8245.0
2020-09-08 11:20:00,86.48,86.49,86.48,86.49,7239.0,78.0459,78.055,78.0459,78.055,7239.0
2020-09-08 11:25:00,86.48,86.49,86.48,86.48,24758.0,78.0459,78.055,78.0459,78.0459,24758.0
2020-09-08 11:30:00,86.48,86.49,86.48,86.48,27294.0,78.0459,78.055,78.0459,78.0459,27294.0
2020-09-08 11:35:00,86.48,86.49,86.48,86.49,16957.0,78.0459,78.055,78.0459,78.055,16957.0
2020-09-08 11:40:00,86.49,86.49,86.48,86.48,3917.0,78.055,78.055,78.0459,78.0459,3917.0
2020-09-08 11:45:00,86.49,86.49,86.48,86.49,29016.0,78.055,78.055,78.0459,78.055,29016.0
2020-09-08 11:50:00,86.48,86.49,86.48,86.49,3550.0,78.0459,78.055,78.0459,78.055,3550.0
2020-09-08 11:55:00,86.48,86.49,86.48,86.48,17426.0,78.0459,78.055,78.0459,78.0459,17426.0
2020-09-08 12:00:00,86.49,86.49,86.48,86.48,5204.0,78.055,78.055,78.0459,78.0459,5204.0
2020-09-08 12:05:00,86.49,86.49,86.48,86.49,4977.0,78.055,78.055,78.0459,78.055,4977.0
2020-09-08 12:10:00,86.49,86.49,86.48,86.49,16318.0,78.055,78.055,78.0459,78.055,16318.0
2020-09-08 12:15:00,86.48,86.49,86.48,86.49,16181.0,78.0459,78.055,78.0459,78.055,16181.0
2020-09-08 12:20:00,86.48,86.49,86.48,86.48,16342.0,78.0459,78.055,78.0459,78.0459,16342.0
2020-09-08 12:25:00,86.48,86.49,86.48,86.49,9565.0,78.0459,78.055,78.0459,78.055,9565.0
2020-09-08 12:30:00,86.48,86.49,86.48,86.48,6712.0,78.0459,78.055,78.0459,78.0459,6712.0
2020-09-08 12:35:00,86.48,86.49,86.48,86.48,8324.0,78.0459,78.055,78.0459,78.0459,8324.0
2020-09-08 12:40:00,86.48,86.49,86.48,86.48,16192.0,78.0459,78.055,78.0459,78.0459,16192.0
2020-09-08 12:45:00,86.48,86.49,86.48,86.48,19642.0,78.0459,78.055,78.0459,78.0459,19642.0
2020-09-08 12:50:00,86.48,86.49,86.47,86.48,54336.0,78.0459,78.055,78.0369,78.0459,54336.0
2020-09-08 12:55:00,86.48,86.48,86.47,86.47,21461.0,78.0459,78.0459,78.0369,78.0369,21461.0
2020-09-08 13:00:00,86.47,86.48,86.47,86.47,6404.0,78.0369,78.0459,78.0369,78.0369,6404.0
2020-09-08 13:05:00,86.48,86.48,86.47,86.48,26206.0,78.0459,78.0459,78.0369,78.0459,26206.0
2020-09-08 13:10:00,86.48,86.48,86.47,86.47,23370.0,78.0459,78.0459,78.0369,78.0369,23370.0
2020-09-08 13:15:00,86.47,86.48,86.47,86.48,22975.0,78.0369,78.0459,78.0369,78.0459,22975.0
2020-09-08 13:20:00,86.47,86.48,86.47,86.47,14186.0,78.0369,78.0459,78.0369,78.0369,14186.0
2020-09-08 13:25:00,86.47,86.48,86.47,86.47,34117.0,78.0369,78.0459,78.0369,78.0369,34117.0
2020-09-08 13:30:00,86.47,86.48,86.47,86.48,8146.0,78.0369,78.0459,78.0369,78.0459,8146.0
2020-09-08 13:35:00,86.47,86.48,86.47,86.47,45075.0,78.0369,78.0459,78.0369,78.0369,45075.0
2020-09-08 13:40:00,86.47,86.48,86.47,86.47,78086.0,78.0369,78.0459,78.0369,78.0369,78086.0
2020-09-08 13:45:00,86.47,86.48,86.47,86.48,32449.0,78.0369,78.0459,78.0369,78.0459,32449.0
2020-09-08 13:50:00,86.47,86.48,86.47,86.47,7085.0,78.0369,78.0459,78.0369,78.0369,7085.0
2020-09-08 13:55:00,86.48,86.48,86.47,86.48,7207.0,78.0459,78.0459,78.0369,78.0459,7207.0
2020-09-08 14:00:00,86.47,86.48,86.47,86.47,23499.0,78.0369,78.0459,78.0369,78.0369,23499.0
2020-09-08 14:05:00,86.47,86.48,86.47,86.48,6468.0,78.0369,78.0459,78.0369,78.0459,6468.0
2020-09-08 14:10:00,86.47,86.48,86.47,86.47,16629.0,78.0369,78.0459,78.0369,78.0369,16629.0
2020-09-08 14:15:00,86.48,86.48,86.47,86.48,15515.0,78.0459,78.0459,78.0369,78.0459,15515.0
2020-09-08 14:20:00,86.48,86.48,86.47,86.47,15571.0,78.0459,78.0459,78.0369,78.0369,15571.0
2020-09-08 14:25:00,86.48,86.48,86.47,86.48,7143.0,78.0459,78.0459,78.0369,78.0459,7143.0
2020-09-08 14:30:00,86.48,86.48,86.47,86.48,15359.0,78.0459,78.0459,78.0369,78.0459,15359.0
2020-09-08 14:35:00,86.47,86.48,86.47,86.48,13133.0,78.0369,78.0459,78.0369,78.0459,13133.0
2020-09-08 14:40:00,86.47,86.48,86.47,86.48,17204.0,78.0369,78.0459,78.0369,78.0459,17204.0
2020-09-08 14:45:00,86.48,86.48,86.47,86.47,12757.0,78.0459,78.0459,78.0369,78.0369,12757.0
2020-09-08 14:50:00,86.48,86.48,86.47,86.48,14414.0,78.0459,78.0459,78.0369,78.0459,14414.0
2020-09-08 14:55:00,86.48,86.48,86.47,86.48,7856.0,78.0459,78.0459,78.0369,78.0459,7856.0
2020-09-08 15:00:00,86.48,86.48,86.47,86.48,22687.0,78.0459,78.0459,78.0369,78.0459,22687.0
2020-09-08 15:05:00,86.48,86.48,86.47,86.48,30524.0,78.0459,78.0459,78.0369,78.0459,30524.0
2020-09-08 15:10:00,86.48,86.48,86.47,86.48,21382.0,78.0459,78.0459,78.0369,78.0459,21382.0
2020-09-08 15:15:00,86.47,86.48,86.47,86.47,35102.0,78.0369,78.0459,78.0369,78.0369,35102.0
2020-09-08 15:20:00,86.48,86.48,86.47,86.48,15934.0,78.0459,78.0459,78.0369,78.0459,15934.0
2020-09-08 15:25:00,86.47,86.48,86.47,86.48,18154.0,78.0369,78.0459,78.0369,78.0459,18154.0
2020-09-08 15:30:00,86.47,86.48,86.47,86.48,13997.0,78.0369,78.0459,78.0369,78.0459,13997.0
2020-09-08 15:35:00,86.47,86.48,86.47,86.48,22552.0,78.0369,78.0459,78.0369,78.0459,22552.0
2020-09-08 15:40:00,86.47,86.48,86.47,86.48,15456.0,78.0369,78.0459,78.0369,78.0459,15456.0
2020-09-08 15:45:00,86.48,86.48,86.47,86.47,7277.0,78.0459,78.0459,78.0369,78.0369,7277.0
2020-09-08 15:50:00,86.48,86.48,86.47,86.47,21118.0,78.0459,78.0459,78.0369,78.0369,21118.0
2020-09-08 15:55:00,86.47,86.48,86.47,86.47,43640.0,78.0369,78.0459,78.0369,78.0369,43640.0
2020-09-09 09:30:00,86.47,86.48,86.47,86.48,54800.0,78.0369,78.0459,78.0369,78.0459,54800.0
2020-09-09 09:35:00,86.48,86.48,86.47,86.47,64094.0,78.0459,78.0459,78.0369,78.0369,64094.0
2020-09-09 09:40:00,86.48,86.48,86.47,86.47,17390.0,78.0459,78.0459,78.0369,78.0369,17390.0
2020-09-09 09:45:00,86.47,86.48,86.47,86.47,10929.0,78.0369,78.0459,78.0369,78.0369,10929.0
2020-09-09 09:50:00,86.47,86.48,86.47,86.47,9964.0,78.0369,78.0459,78.0369,78.0369,9964.0
2020-09-09 09:55:00,86.48,86.48,86.47,86.47,14713.0,78.0459,78.0459,78.0369,78.0369,14713.0
2020-09-09 10:00:00,86.47,86.48,86.47,86.47,13752.0,78.0369,78.0459,78.0369,78.0369,13752.0
2020-09-09 10:05:00,86.48,86.48,86.47,86.47,9999.0,78.0459,78.0459,78.0369,78.0369,9999.0
2020-09-09 10:10:00,86.48,86.48,86.47,86.48,6933.0,78.0459,78.0459,78.0369,78.0459,6933.0
2020-09-09 10:15:00,86.47,86.48,86.47,86.48,24432.0,78.0369,78.0459,78.0369,78.0459,24432.0
2020-09-09 10:20:00,86.47,86.48,86.47,86.47,6858.0,78.0369,78.0459,78.0369,78.0369,6858.0
2020-09-09 10:25:00,86.47,86.48,86.47,86.47,36322.0,78.0369,78.0459,78.0369,78.0369,36322.0
2020-09-09 10:30:00,86.47,86.48,86.47,86.48,9742.0,78.0369,78.0459,78.0369,78.0459,9742.0
2020-09-09 10:35:00,86.48,86.48,86.47,86.48,28033.0,78.0459,78.0459,78.0369,78.0459,28033.0
2020-09-09 10:40:00,86.48,86.48,86.47,86.47,11639.0,78.0459,78.0459,78.0369,78.0369,11639.0
2020-09-09 10:45:00,86.48,86.48,86.47,86.48,8498.0,78.0459,78.0459,78.0369,78.0459,8498.0
2020-09-09 10:50:00,86.47,86.48,86.47,86.47,38925.0,78.0369,78.0459,78.0369,78.0369,38925.0
2020-09-09 10:55:00,86.48,86.48,86.47,86.47,5902.0,78.0459,78.0459,78.0369,78.0369,5902.0
2020-09-09 11:00:00,86.48,86.48,86.47,86.48,4843.0,78.0459,78.0459,78.0369,78.0459,4843.0
2020-09-09 11:05:00,86.48,86.48,86.47,86.47,13586.0,78.0459,78.0459,78.0369,78.0369,13586.0
2020-09-09 11:10:00,86.48,86.48,86.47,86.48,1793.0,78.0459,78.0459,78.0369,78.0459,1793.0
2020-09-09 11:15:00,86.48,86.48,86.47,86.48,21217.0,78.0459,78.0459,78.0369,78.0459,21217.0
2020-09-09 11:20:00,86.48,86.48,86.47,86.48,12408.0,78.0459,78.0459,78.0369,78.0459,12408.0
2020-09-09 11:25:00,86.47,86.48,86.47,86.48,10783.0,78.0369,78.0459,78.0369,78.0459,10783.0
2020-09-09 11:30:00,86.48,86.48,86.47,86.47,18224.0,78.0459,78.0459,78.0369,78.0369,18224.0
2020-09-09 11:35:00,86.48,86.48,86.47,86.47,10346.0,78.0459,78.0459,78.0369,78.0369,10346.0
2020-09-09 11:40:00,86.48,86.48,86.47,86.48,4864.0,78.0459,78.0459,78.0369,78.0459,4864.0
2020-09-09 11:45:00,86.48,86.48,86.47,86.48,67977.0,78.0459,78.0459,78.0369,78.0459,67977.0
2020-09-09 11:50:00,86.48,86.48,86.47,86.47,4481.0,78.0459,78.0459,78.0369,78.0369,4481.0
2020-09-09 11:55:00,86.47,86.48,86.47,86.48,9330.0,78.0369,78.0459,78.0369,78.0459,9330.0
2020-09-09 12:00:00,86.47,86.48,86.47,86.47,7215.0,78.0369,78.0459,78.0369,78.0369,7215.0
2020-09-09 12:05:00,86.47,86.48,86.47,86.47,24546.0,78.0369,78.0459,78.0369,78.0369,24546.0
2020-09-09 12:10:00,86.48,86.48,86.47,86.47,7572.0,78.0459,78.0459,78.0369,78.0369,7572.0
2020-09-09 12:15:00,86.47,86.48,86.47,86.48,14053.0,78.0369,78.0459,78.0369,78.0459,14053.0
2020-09-09 12:20:00,86.47,86.48,86.47,86.47,15757.0,78.0369,78.0459,78.0369,78.0369,15757.0
2020-09-09 12:25:00,86.47,86.48,86.47,86.48,6537.0,78.0369,78.0459,78.0369,78.0459,6537.0
2020-09-09 12:30:00,86.47,86.48,86.47,86.47,5713.0,78.0369,78.0459,78.0369,78.0369,5713.0
2020-09-09 12:35:00,86.48,86.48,86.47,86.47,3487.0,78.0459,78.0459,78.0369,78.0369,3487.0
2020-09-09 12:40:00,86.48,86.48,86.47,86.47,11536.0,78.0459,78.0459,78.0369,78.0369,11536.0
2020-09-09 12:45:00,86.47,86.48,86.47,86.48,65592.0,78.0369,78.0459,78.0369,78.0459,65592.0
2020-09-09 12:50:00,86.48,86.48,86.47,86.47,6842.0,78.0459,78.0459,78.0369,78.0369,6842.0
2020-09-09 12:55:00,86.48,86.48,86.47,86.47,5945.0,78.0459,78.0459,78.0369,78.0369,5945.0
2020-09-09 13:00:00,86.48,86.48,86.47,86.47,17632.0,78.0459,78.0459,78.0369,78.0369,17632.0
2020-09-09 13:05:00,86.47,86.48,86.47,86.47,15755.0,78.0369,78.0459,78.0369,78.0369,15755.0
2020-09-09 13:10:00,86.48,86.48,86.47,86.47,7099.0,78.0459,78.0459,78.0369,78.0369,7099.0
2020-09-09 13:15:00,86.47,86.48,86.47,86.47,10691.0,78.0369,78.0459,78.0369,78.0369,10691.0
2020-09-09 13:20:00,86.47,86.48,86.47,86.47,15176.0,78.0369,78.0459,78.0369,78.0369,15176.0
2020-09-09 13:25:00,86.47,86.48,86.47,86.48,5337.0,78.0369,78.0459,78.0369,78.0459,5337.0
2020-09-09 13:30:00,86.47,86.48,86.47,86.48,7250.0,78.0369,78.0459,78.0369,78.0459,7250.0
2020-09-09 13:35:00,86.47,86.48,86.47,86.47,8220.0,78.0369,78.0459,78.0369,78.0369,8220.0
2020-09-09 13:40:00,86.47,86.48,86.47,86.48,22259.0,78.0369,78.0459,78.0369,78.0459,22259.0
2020-09-09 13:45:00,86.47,86.48,86.47,86.47,6336.0,78.0369,78.0459,78.0369,78.0369,6336.0
2020-09-09 13:50:00,86.47,86.48,86.47,86.47,13082.0,78.0369,78.0459,78.0369,78.0369,13082.0
2020-09-09 13:55:00,86.48,86.48,86.47,86.48,89278.0,78.0459,78.0459,78.0369,78.0459,89278.0
2020-09-09 14:00:00,86.47,86.48,86.47,86.47,36130.0,78.0369,78.0459,78.0369,78.0369,36130.0
2020-09-09 14:05:00,86.47,86.48,86.47,86.47,5792.0,78.0369,78.0459,78.0369,78.0369,5792.0
2020-09-09 14:10:00,86.47,86.48,86.47,86.47,9585.0,78.0369,78.0459,78.0369,78.0369,9585.0
2020-09-09 14:15:00,86.47,86.48,86.47,86.47,10721.0,78.0369,78.0459,78.0369,78.0369,10721.0
2020-09-09 14:20:00,86.47,86.48,86.47,86.47,9186.0,78.0369,78.0459,78.0369,78.0369,9186.0
2020-09-09 14:25:00,86.47,86.48,86.47,86.47,46820.0,78.0369,78.0459,78.0369,78.0369,46820.0
2020-09-09 14:30:00,86.47,86.48,86.46,86.46,34738.0,78.0369,78.0459,78.0279,78.0279,34738.0
2020-09-09 14:35:00,86.47,86.47,86.46,86.46,8800.0,78.0369,78.0369,78.0279,78.0279,8800.0
2020-09-09 14:40:00,86.47,86.47,86.46,86.47,9357.0,78.0369,78.0369,78.0279,78.0369,9357.0
2020-09-09 14:45:00,86.47,86.47,86.46,86.47,35825.0,78.0369,78.0369,78.0279,78.0369,35825.0
2020-09-09 14:50:00,86.47,86.47,86.46,86.47,23551.0,78.0369,78.0369,78.0279,78.0369,23551.0
2020-09-09 14:55:00,86.47,86.47,86.46,86.47,23995.0,78.0369,78.0369,78.0279,78.0369,23995.0
2020-09-09 15:00:00,86.47,86.47,86.46,86.47,16205.0,78.0369,78.0369,78.0279,78.0369,16205.0
2020-09-09 15:05:00,86.46,86.47,86.46,86.47,13844.0,78.0279,78.0369,78.0279,78.0369,13844.0
2020-09-09 15:10:00,86.47,86.47,86.46,86.47,11522.0,78.0369,78.0369,78.0279,78.0369,11522.0
2020-09-09 15:15:00,86.47,86.47,86.46,86.47,8984.0,78.0369,78.0369,78.0279,78.0369,8984.0
2020-09-09 15:20:00,86.47,86.47,86.46,86.47,21653.0,78.0369,78.0369,78.0279,78.0369,21653.0
2020-09-09 15:25:00,86.47,86.47,86.46,86.47,58070.0,78.0369,78.0369,78.0279,78.0369,58070.0
2020-09-09 15:30:00,86.46,86.47,86.46,86.47,103436.0,78.0279,78.0369,78.0279,78.0369,103436.0
2020-09-09 15:35:00,86.47,86.47,86.46,86.47,32314.0,78.0369,78.0369,78.0279,78.0369,32314.0
2020-09-09 15:40:00,86.47,86.47,86.46,86.46,24886.0,78.0369,78.0369,78.0279,78.0279,24886.0
2020-09-09 15:45:00,86.47,86.47,86.46,86.47,18963.0,78.0369,78.0369,78.0279,78.0369,18963.0
2020-09-09 15:50:00,86.47,86.48,86.46,86.48,158371.0,78.0369,78.0459,78.0279,78.0459,158371.0
2020-09-09 15:55:00,86.48,86.48,86.47,86.48,433982.0,78.0459,78.0459,78.0369,78.0459,433982.0
2020-09-10 09:30:00,86.46,86.47,86.46,86.47,32789.0,78.0279,78.0369,78.0279,78.0369,32789.0
2020-09-10 09:35:00,86.47,86.47,86.46,86.47,24550.0,78.0369,78.0369,78.0279,78.0369,24550.0
2020-09-10 09:40:00,86.46,86.47,86.46,86.47,26935.0,78.0279,78.0369,78.0279,78.0369,26935.0
2020-09-10 09:45:00,86.46,86.47,86.46,86.47,17179.0,78.0279,78.0369,78.0279,78.0369,17179.0
2020-09-10 09:50:00,86.47,86.47,86.46,86.47,5529.0,78.0369,78.0369,78.0279,78.0369,5529.0
2020-09-10 09:55:00,86.47,86.47,86.46,86.47,2904.0,78.0369,78.0369,78.0279,78.0369,2904.0
2020-09-10 10:00:00,86.47,86.47,86.46,86.47,12179.0,78.0369,78.0369,78.0279,78.0369,12179.0
2020-09-10 10:05:00,86.46,86.47,86.46,86.46,7161.0,78.0279,78.0369,78.0279,78.0279,7161.0
2020-09-10 10:10:00,86.47,86.47,86.46,86.47,30795.0,78.0369,78.0369,78.0279,78.0369,30795.0
2020-09-10 10:15:00,86.46,86.47,86.46,86.46,12834.0,78.0279,78.0369,78.0279,78.0279,12834.0
2020-09-10 10:20:00,86.47,86.47,86.46,86.46,3461.0,78.0369,78.0369,78.0279,78.0279,3461.0
2020-09-10 10:25:00,86.47,86.47,86.46,86.46,11490.0,78.0369,78.0369,78.0279,78.0279,11490.0
2020-09-10 10:30:00,86.46,86.47,86.46,86.46,55344.0,78.0279,78.0369,78.0279,78.0279,55344.0
2020-09-10 10:35:00,86.47,86.47,86.46,86.46,11204.0,78.0369,78.0369,78.0279,78.0279,11204.0
2020-09-10 10:40:00,86.46,86.47,86.46,86.47,15444.0,78.0279,78.0369,78.0279,78.0369,15444.0
2020-09-10 10:45:00,86.47,86.47,86.46,86.46,14027.0,78.0369,78.0369,78.0279,78.0279,14027.0
2020-09-10 10:50:00,86.47,86.47,86.46,86.46,6081.0,78.0369,78.0369,78.0279,78.0279,6081.0
2020-09-10 10:55:00,86.47,86.47,86.46,86.47,14540.0,78.0369,78.0369,78.0279,78.0369,14540.0
2020-09-10 11:00:00,86.47,86.48,86.46,86.48,26778.0,78.0369,78.0459,78.0279,78.0459,26778.0
2020-09-10 11:05:00,86.48,86.48,86.47,86.48,8418.0,78.0459,78.0459,78.0369,78.0459,8418.0
2020-09-10 11:10:00,86.48,86.48,86.47,86.48,4326.0,78.0459,78.0459,78.0369,78.0459,4326.0
2020-09-10 11:15:00,86.47,86.48,86.47,86.48,4582.0,78.0369,78.0459,78.0369,78.0459,4582.0
2020-09-10 11:20:00,86.48,86.48,86.47,86.47,11287.0,78.0459,78.0459,78.0369,78.0369,11287.0
2020-09-10 11:25:00,86.48,86.48,86.47,86.48,39990.0,78.0459,78.0459,78.0369,78.0459,39990.0
2020-09-10 11:30:00,86.47,86.48,86.47,86.48,9493.0,78.0369,78.0459,78.0369,78.0459,9493.0
2020-09-10 11:35:00,86.47,86.48,86.47,86.48,17064.0,78.0369,78.0459,78.0369,78.0459,17064.0
2020-09-10 11:40:00,86.48,86.48,86.47,86.47,59087.0,78.0459,78.0459,78.0369,78.0369,59087.0
2020-09-10 11:45:00,86.48,86.48,86.47,86.47,81910.0,78.0459,78.0459,78.0369,78.0369,81910.0
2020-09-10 11:50:00,86.47,86.48,86.46,86.47,99847.0,78.0369,78.0459,78.0279,78.0369,99847.0
2020-09-10 11:55:00,86.46,86.47,86.46,86.47,58225.0,78.0279,78.0369,78.0279,78.0369,58225.0
2020-09-10 12:00:00,86.47,86.47,86.46,86.47,40324.0,78.0369,78.0369,78.0279,78.0369,40324.0
2020-09-10 12:05:00,86.47,86.47,86.46,86.46,9204.0,78.0369,78.0369,78.0279,78.0279,9204.0
2020-09-10 12:10:00,86.47,86.47,86.46,86.47,16970.0,78.0369,78.0369,78.0279,78.0369,16970.0
2020-09-10 12:15:00,86.47,86.47,86.46,86.46,1651.0,78.0369,78.0369,78.0279,78.0279,1651.0
2020-09-10 12:20:00,86.47,86.47,86.46,86.47,9466.0,78.0369,78.0369,78.0279,78.0369,9466.0
2020-09-10 12:25:00,86.47,86.47,86.46,86.47,2978.0,78.0369,78.0369,78.0279,78.0369,2978.0
2020-09-10 12:30:00,86.47,86.47,86.46,86.47,5049.0,78.0369,78.0369,78.0279,78.0369,5049.0
2020-09-10 12:35:00,86.47,86.47,86.46,86.47,14342.0,78.0369,78.0369,78.0279,78.0369,14342.0
2020-09-10 12:40:00,86.47,86.48,86.46,86.48,17839.0,78.0369,78.0459,78.0279,78.0459,17839.0
2020-09-10 12:45:00,86.48,86.48,86.47,86.48,6032.0,78.0459,78.0459,78.0369,78.0459,6032.0
2020-09-10 12:50:00,86.47,86.48,86.47,86.48,110663.0,78.0369,78.0459,78.0369,78.0459,110663.0
2020-09-10 12:55:00,86.48,86.48,86.47,86.47,11649.0,78.0459,78.0459,78.0369,78.0369,11649.0
2020-09-10 13:00:00,86.48,86.48,86.47,86.48,12410.0,78.0459,78.0459,78.0369,78.0459,12410.0
2020-09-10 13:05:00,86.47,86.48,86.47,86.47,2968.0,78.0369,78.0459,78.0369,78.0369,2968.0
2020-09-10 13:10:00,86.48,86.48,86.47,86.48,7303.0,78.0459,78.0459,78.0369,78.0459,7303.0
2020-09-10 13:15:00,86.48,86.48,86.47,86.48,24250.0,78.0459,78.0459,78.0369,78.0459,24250.0
2020-09-10 13:20:00,86.48,86.48,86.47,86.47,6958.0,78.0459,78.0459,78.0369,78.0369,6958.0
2020-09-10 13:25:00,86.48,86.48,86.47,86.48,3981.0,78.0459,78.0459,78.0369,78.0459,3981.0
2020-09-10 13:30:00,86.48,86.48,86.47,86.48,9835.0,78.0459,78.0459,78.0369,78.0459,9835.0
2020-09-10 13:35:00,86.48,86.48,86.47,86.47,6952.0,78.0459,78.0459,78.0369,78.0369,6952.0
2020-09-10 13:40:00,86.48,86.48,86.47,86.48,169279.0,78.0459,78.0459,78.0369,78.0459,169279.0
2020-09-10 13:45:00,86.48,86.48,86.47,86.48,5026.0,78.0459,78.0459,78.0369,78.0459,5026.0
2020-09-10 13:50:00,86.47,86.48,86.47,86.48,17415.0,78.0369,78.0459,78.0369,78.0459,17415.0
2020-09-10 13:55:00,86.48,86.48,86.47,86.48,6222.0,78.0459,78.0459,78.0369,78.0459,6222.0
2020-09-10 14:00:00,86.48,86.48,86.47,86.48,34400.0,78.0459,78.0459,78.0369,78.0459,34400.0
2020-09-10 14:05:00,86.48,86.48,86.47,86.48,35774.0,78.0459,78.0459,78.0369,78.0459,35774.0
2020-09-10 14:10:00,86.48,86.48,86.47,86.48,19074.0,78.0459,78.0459,78.0369,78.0459,19074.0
2020-09-10 14:15:00,86.48,86.48,86.47,86.48,17718.0,78.0459,78.0459,78.0369,78.0459,17718.0
2020-09-10 14:20:00,86.47,86.49,86.47,86.48,14141.0,78.0369,78.055,78.0369,78.0459,14141.0
2020-09-10 14:25:00,86.49,86.49,86.48,86.49,27457.0,78.055,78.055,78.0459,78.055,27457.0
2020-09-10 14:30:00,86.48,86.49,86.48,86.48,7190.0,78.0459,78.055,78.0459,78.0459,7190.0
2020-09-10 14:35:00,86.48,86.49,86.48,86.48,14004.0,78.0459,78.055,78.0459,78.0459,14004.0
2020-09-10 14:40:00,86.48,86.49,86.48,86.48,7977.0,78.0459,78.055,78.0459,78.0459,7977.0
2020-09-10 14:45:00,86.48,86.49,86.48,86.48,14835.0,78.0459,78.055,78.0459,78.0459,14835.0
2020-09-10 14:50:00,86.49,86.49,86.48,86.49,15235.0,78.055,78.055,78.0459,78.055,15235.0
2020-09-10 14:55:00,86.49,86.49,86.48,86.48,30795.0,78.055,78.055,78.0459,78.0459,30795.0
2020-09-10 15:00:00,86.48,86.49,86.48,86.48,13276.0,78.0459,78.055,78.0459,78.0459,13276.0
2020-09-10 15:05:00,86.48,86.49,86.48,86.48,29449.0,78.0459,78.055,78.0459,78.0459,29449.0
2020-09-10 15:10:00,86.49,86.49,86.48,86.48,4245.0,78.055,78.055,78.0459,78.0459,4245.0
2020-09-10 15:15:00,86.48,86.49,86.48,86.48,7904.0,78.0459,78.055,78.0459,78.0459,7904.0
2020-09-10 15:20:00,86.49,86.49,86.48,86.48,63462.0,78.055,78.055,78.0459,78.0459,63462.0
2020-09-10 15:25:00,86.49,86.49,86.48,86.49,17530.0,78.055,78.055,78.0459,78.055,17530.0
2020-09-10 15:30:00,86.48,86.49,86.48,86.48,391534.0,78.0459,78.055,78.0459,78.0459,391534.0
2020-09-10 15:35:00,86.48,86.49,86.48,86.49,15598.0,78.0459,78.055,78.0459,78.055,15598.0
2020-09-10 15:40:00,86.48,86.49,86.48,86.48,21015.0,78.0459,78.055,78.0459,78.0459,21015.0
2020-09-10 15:45:00,86.48,86.49,86.48,86.48,14764.0,78.0459,78.055,78.0459,78.0459,14764.0
2020-09-10 15:50:00,86.48,86.49,86.48,86.48,83045.0,78.0459,78.055,78.0459,78.0459,83045.0
2020-09-10 15:55:00,86.48,86.49,86.47,86.47,194739.0,78.0459,78.055,78.0369,78.0369,194739.0
2020-09-11 09:30:00,86.48,86.5,86.48,86.5,44325.0,78.0459,78.064,78.0459,78.064,44325.0
2020-09-11 09:35:00,86.5,86.5,86.49,86.49,16684.0,78.064,78.064,78.055,78.055,16684.0
2020-09-11 09:40:00,86.49,86.5,86.49,86.5,13619.0,78.055,78.064,78.055,78.064,13619.0
2020-09-11 09:45:00,86.49,86.5,86.49,86.5,15235.0,78.055,78.064,78.055,78.064,15235.0
2020-09-11 09:50:00,86.49,86.5,86.49,86.49,8732.0,78.055,78.064,78.055,78.055,8732.0
2020-09-11 09:55:00,86.49,86.5,86.49,86.49,11913.0,78.055,78.064,78.055,78.055,11913.0
2020-09-11 10:00:00,86.5,86.5,86.49,86.49,12418.0,78.064,78.064,78.055,78.055,12418.0
2020-09-11 10:05:00,86.49,86.5,86.49,86.5,14649.0,78.055,78.064,78.055,78.064,14649.0
2020-09-11 10:10:00,86.5,86.5,86.49,86.49,3349.0,78.064,78.064,78.055,78.055,3349.0
2020-09-11 10:15:00,86.5,86.5,86.49,86.5,24194.0,78.064,78.064,78.055,78.064,24194.0
2020-09-11 10:20:00,86.49,86.5,86.49,86.49,6380.0,78.055,78.064,78.055,78.055,6380.0
2020-09-11 10:25:00,86.5,86.5,86.49,86.5,13846.0,78.064,78.064,78.055,78.064,13846.0
2020-09-11 10:30:00,86.49,86.5,86.49,86.5,20609.0,78.055,78.064,78.055,78.064,20609.0
2020-09-11 10:35:00,86.5,86.5,86.49,86.5,3665.0,78.064,78.064,78.055,78.064,3665.0
2020-09-11 10:40:00,86.5,86.5,86.49,86.5,4670.0,78.064,78.064,78.055,78.064,4670.0
2020-09-11 10:45:00,86.5,86.5,86.49,86.5,7974.0,78.064,78.064,78.055,78.064,7974.0
2020-09-11 10:50:00,86.5,86.5,86.49,86.5,4946.0,78.064,78.064,78.055,78.064,4946.0
2020-09-11 10:55:00,86.5,86.5,86.49,86.49,4647.0,78.064,78.064,78.055,78.055,4647.0
2020-09-11 11:00:00,86.5,86.5,86.49,86.49,13829.0,78.064,78.064,78.055,78.055,13829.0
2020-09-11 11:05:00,86.49,86.5,86.49,86.5,5558.0,78.055,78.064,78.055,78.064,5558.0
2020-09-11 11:10:00,86.49,86.5,86.49,86.49,6023.0,78.055,78.064,78.055,78.055,6023.0
2020-09-11 11:15:00,86.49,86.5,86.49,86.49,5593.0,78.055,78.064,78.055,78.055,5593.0
2020-09-11 11:20:00,86.5,86.5,86.49,86.49,18210.0,78.064,78.064,78.055,78.055,18210.0
2020-09-11 11:25:00,86.49,86.5,86.49,86.49,7362.0,78.055,78.064,78.055,78.055,7362.0
2020-09-11 11:30:00,86.49,86.5,86.49,86.49,33161.0,78.055,78.064,78.055,78.055,33161.0
2020-09-11 11:35:00,86.49,86.5,86.49,86.49,62217.0,78.055,78.064,78.055,78.055,62217.0
2020-09-11 11:40:00,86.49,86.5,86.49,86.49,13535.0,78.055,78.064,78.055,78.055,13535.0
2020-09-11 11:45:00,86.49,86.5,86.49,86.49,11141.0,78.055,78.064,78.055,78.055,11141.0
2020-09-11 11:50:00,86.49,86.5,86.49,86.49,2133.0,78.055,78.064,78.055,78.055,2133.0
2020-09-11 11:55:00,86.49,86.5,86.49,86.49,8558.0,78.055,78.064,78.055,78.055,8558.0
2020-09-11 12:00:00,86.5,86.5,86.49,86.5,25473.0,78.064,78.064,78.055,78.064,25473.0
2020-09-11 12:05:00,86.5,86.5,86.49,86.49,26132.0,78.064,78.064,78.055,78.055,26132.0
2020-09-11 12:10:00,86.5,86.5,86.49,86.49,17331.0,78.064,78.064,78.055,78.055,17331.0
2020-09-11 12:15:00,86.49,86.5,86.49,86.49,10476.0,78.055,78.064,78.055,78.055,10476.0
2020-09-11 12:20:00,86.49,86.5,86.49,86.49,79180.0,78.055,78.064,78.055,78.055,79180.0
2020-09-11 12:25:00,86.5,86.5,86.49,86.5,6327.0,78.064,78.064,78.055,78.064,6327.0
2020-09-11 12:30:00,86.5,86.5,86.49,86.5,32642.0,78.064,78.064,78.055,78.064,32642.0
2020-09-11 12:35:00,86.5,86.5,86.49,86.49,13360.0,78.064,78.064,78.055,78.055,13360.0
2020-09-11 12:40:00,86.49,86.5,86.49,86.5,14927.0,78.055,78.064,78.055,78.064,14927.0
2020-09-11 12:45:00,86.5,86.5,86.49,86.5,5255.0,78.064,78.064,78.055,78.064,5255.0
2020-09-11 12:50:00,86.5,86.5,86.49,86.5,5022.0,78.064,78.064,78.055,78.064,5022.0
2020-09-11 12:55:00,86.5,86.5,86.49,86.5,19930.0,78.064,78.064,78.055,78.064,19930.0
2020-09-11 13:00:00,86.5,86.5,86.49,86.5,12399.0,78.064,78.064,78.055,78.064,12399.0
2020-09-11 13:05:00,86.5,86.5,86.49,86.5,30588.0,78.064,78.064,78.055,78.064,30588.0
2020-09-11 13:10:00,86.5,86.5,86.49,86.5,4938.0,78.064,78.064,78.055,78.064,4938.0
2020-09-11 13:15:00,86.5,86.5,86.49,86.5,18757.0,78.064,78.064,78.055,78.064,18757.0
2020-09-11 13:20:00,86.5,86.5,86.49,86.5,21813.0,78.064,78.064,78.055,78.064,21813.0
2020-09-11 13:25:00,86.49,86.5,86.49,86.5,8111.0,78.055,78.064,78.055,78.064,8111.0
2020-09-11 13:30:00,86.5,86.5,86.49,86.5,23383.0,78.064,78.064,78.055,78.064,23383.0
2020-09-11 13:35:00,86.49,86.5,86.49,86.49,39735.0,78.055,78.064,78.055,78.055,39735.0
2020-09-11 13:40:00,86.5,86.5,86.49,86.5,19035.0,78.064,78.064,78.055,78.064,19035.0
2020-09-11 13:45:00,86.5,86.5,86.49,86.5,25963.0,78.064,78.064,78.055,78.064,25963.0
2020-09-11 13:50:00,86.5,86.5,86.49,86.5,10659.0,78.064,78.064,78.055,78.064,10659.0
2020-09-11 13:55:00,86.5,86.5,86.49,86.5,18173.0,78.064,78.064,78.055,78.064,18173.0
2020-09-11 14:00:00,86.5,86.5,86.49,86.5,8891.0,78.064,78.064,78.055,78.064,8891.0
2020-09-11 14:05:00,86.5,86.5,86.49,86.5,11288.0,78.064,78.064,78.055,78.064,11288.0
2020-09-11 14:10:00,86.5,86.5,86.49,86.5,12006.0,78.064,78.064,78.055,78.064,12006.0
2020-09-11 14:15:00,86.5,86.51,86.49,86.5,30619.0,78.064,78.073,78.055,78.064,30619.0
2020-09-11 14:20:00,86.5,86.51,86.5,86.5,13563.0,78.064,78.073,78.064,78.064,13563.0
2020-09-11 14:25:00,86.5,86.51,86.5,86.5,8625.0,78.064,78.073,78.064,78.064,8625.0
2020-09-11 14:30:00,86.5,86.51,86.5,86.5,3969.0,78.064,78.073,78.064,78.064,3969.0
2020-09-11 14:35:00,86.5,86.51,86.5,86.5,8289.0,78.064,78.073,78.064,78.064,8289.0
2020-09-11 14:40:00,86.5,86.51,86.5,86.5,11287.0,78.064,78.073,78.064,78.064,11287.0
2020-09-11 14:45:00,86.5,86.51,86.5,86.5,19679.0,78.064,78.073,78.064,78.064,19679.0
2020-09-11 14:50:00,86.5,86.51,86.5,86.51,24459.0,78.064,78.073,78.064,78.073,24459.0
2020-09-11 14:55:00,86.5,86.51,86.5,86.5,30118.0,78.064,78.073,78.064,78.064,30118.0
2020-09-11 15:00:00,86.5,86.51,86.5,86.5,53925.0,78.064,78.073,78.064,78.064,53925.0
2020-09-11 15:05:00,86.51,86.51,86.5,86.5,12442.0,78.073,78.073,78.064,78.064,12442.0
2020-09-11 15:10:00,86.5,86.51,86.5,86.51,43256.0,78.064,78.073,78.064,78.073,43256.0
2020-09-11 15:15:00,86.51,86.51,86.5,86.51,27023.0,78.073,78.073,78.064,78.073,27023.0
2020-09-11 15:20:00,86.5,86.51,86.5,86.5,22290.0,78.064,78.073,78.064,78.064,22290.0
2020-09-11 15:25:00,86.51,86.51,86.5,86.5,22545.0,78.073,78.073,78.064,78.064,22545.0
2020-09-11 15:30:00,86.5,86.51,86.5,86.5,21997.0,78.064,78.073,78.064,78.064,21997.0
2020-09-11 15:35:00,86.5,86.51,86.5,86.5,15706.0,78.064,78.073,78.064,78.064,15706.0
2020-09-11 15:40:00,86.5,86.51,86.49,86.5,16512.0,78.064,78.073,78.055,78.064,16512.0
2020-09-11 15:45:00,86.5,86.5,86.49,86.49,17627.0,78.064,78.064,78.055,78.055,17627.0
2020-09-11 15:50:00,86.5,86.5,86.49,86.49,93397.0,78.064,78.064,78.055,78.055,93397.0
2020-09-11 15:55:00,86.49,86.5,86.49,86.49,169780.0,78.055,78.064,78.055,78.055,169780.0
2020-09-14 09:30:00,86.5,86.5,86.49,86.5,74844.0,78.064,78.064,78.055,78.064,74844.0
2020-09-14 09:35:00,86.5,86.5,86.49,86.5,1801.0,78.064,78.064,78.055,78.064,1801.0
2020-09-14 09:40:00,86.5,86.5,86.49,86.5,12019.0,78.064,78.064,78.055,78.064,12019.0
2020-09-14 09:45:00,86.5,86.5,86.49,86.5,2974.0,78.064,78.064,78.055,78.064,2974.0
2020-09-14 09:50:00,86.5,86.5,86.49,86.49,17831.0,78.064,78.064,78.055,78.055,17831.0
2020-09-14 09:55:00,86.5,86.5,86.49,86.5,16390.0,78.064,78.064,78.055,78.064,16390.0
2020-09-14 10:00:00,86.5,86.5,86.49,86.5,6078.0,78.064,78.064,78.055,78.064,6078.0
2020-09-14 10:05:00,86.5,86.5,86.49,86.5,25126.0,78.064,78.064,78.055,78.064,25126.0
2020-09-14 10:10:00,86.49,86.5,86.49,86.49,9980.0,78.055,78.064,78.055,78.055,9980.0
2020-09-14 10:15:00,86.5,86.5,86.49,86.5,6414.0,78.064,78.064,78.055,78.064,6414.0
2020-09-14 10:20:00,86.5,86.5,86.49,86.49,9069.0,78.064,78.064,78.055,78.055,9069.0
2020-09-14 10:25:00,86.49,86.5,86.49,86.49,7383.0,78.055,78.064,78.055,78.055,7383.0
2020-09-14 10:30:00,86.49,86.5,86.49,86.5,6050.0,78.055,78.064,78.055,78.064,6050.0
2020-09-14 10:35:00,86.5,86.5,86.49,86.5,8032.0,78.064,78.064,78.055,78.064,8032.0
2020-09-14 10:40:00,86.5,86.5,86.49,86.49,13626.0,78.064,78.064,78.055,78.055,13626.0
2020-09-14 10:45:00,86.49,86.5,86.49,86.5,5473.0,78.055,78.064,78.055,78.064,5473.0
2020-09-14 10:50:00,86.49,86.5,86.49,86.5,11458.0,78.055,78.064,78.055,78.064,11458.0
2020-09-14 10:55:00,86.5,86.5,86.49,86.5,3172.0,78.064,78.064,78.055,78.064,3172.0
2020-09-14 11:00:00,86.49,86.5,86.49,86.49,8641.0,78.055,78.064,78.055,78.055,8641.0
2020-09-14 11:05:00,86.49,86.5,86.49,86.5,8316.0,78.055,78.064,78.055,78.064,8316.0
2020-09-14 11:10:00,86.49,86.5,86.49,86.49,6537.0,78.055,78.064,78.055,78.055,6537.0
2020-09-14 11:15:00,86.5,86.5,86.49,86.5,10032.0,78.064,78.064,78.055,78.064,10032.0
2020-09-14 11:20:00,86.49,86.5,86.49,86.49,10521.0,78.055,78.064,78.055,78.055,10521.0
2020-09-14 11:25:00,86.49,86.5,86.49,86.49,6523.0,78.055,78.064,78.055,78.055,6523.0
2020-09-14 11:30:00,86.49,86.5,86.49,86.49,6307.0,78.055,78.064,78.055,78.055,6307.0
2020-09-14 11:35:00,86.49,86.5,86.48,86.48,58056.0,78.055,78.064,78.0459,78.0459,58056.0
2020-09-14 11:40:00,86.49,86.49,86.48,86.48,2830.0,78.055,78.055,78.0459,78.0459,2830.0
2020-09-14 11:45:00,86.48,86.49,86.48,86.48,37623.0,78.0459,78.055,78.0459,78.0459,37623.0
2020-09-14 11:50:00,86.48,86.49,86.48,86.49,9912.0,78.0459,78.055,78.0459,78.055,9912.0
2020-09-14 11:55:00,86.48,86.49,86.48,86.49,9198.0,78.0459,78.055,78.0459,78.055,9198.0
2020-09-14 12:00:00,86.49,86.49,86.48,86.49,4277.0,78.055,78.055,78.0459,78.055,4277.0
2020-09-14 12:05:00,86.49,86.49,86.48,86.49,35240.0,78.055,78.055,78.0459,78.055,35240.0
2020-09-14 12:10:00,86.49,86.49,86.48,86.49,8412.0,78.055,78.055,78.0459,78.055,8412.0
2020-09-14 12:15:00,86.49,86.49,86.48,86.49,5643.0,78.055,78.055,78.0459,78.055,5643.0
2020-09-14 12:20:00,86.49,86.49,86.48,86.49,27964.0,78.055,78.055,78.0459,78.055,27964.0
2020-09-14 12:25:00,86.49,86.49,86.48,86.49,11292.0,78.055,78.055,78.0459,78.055,11292.0
2020-09-14 12:30:00,86.49,86.49,86.48,86.49,4453.0,78.055,78.055,78.0459,78.055,4453.0
2020-09-14 12:35:00,86.49,86.49,86.48,86.49,6635.0,78.055,78.055,78.0459,78.055,6635.0
2020-09-14 12:40:00,86.49,86.49,86.48,86.48,13981.0,78.055,78.055,78.0459,78.0459,13981.0
2020-09-14 12:45:00,86.49,86.49,86.48,86.48,7286.0,78.055,78.055,78.0459,78.0459,7286.0
2020-09-14 12:50:00,86.48,86.5,86.48,86.49,13800.0,78.0459,78.064,78.0459,78.055,13800.0
2020-09-14 12:55:00,86.49,86.5,86.49,86.49,11569.0,78.055,78.064,78.055,78.055,11569.0
2020-09-14 13:00:00,86.49,86.5,86.49,86.5,5526.0,78.055,78.064,78.055,78.064,5526.0
2020-09-14 13:05:00,86.49,86.5,86.49,86.5,5690.0,78.055,78.064,78.055,78.064,5690.0
2020-09-14 13:10:00,86.49,86.5,86.49,86.49,12500.0,78.055,78.064,78.055,78.055,12500.0
2020-09-14 13:15:00,86.49,86.5,86.49,86.49,4807.0,78.055,78.064,78.055,78.055,4807.0
2020-09-14 13:20:00,86.49,86.5,86.49,86.49,7973.0,78.055,78.064,78.055,78.055,7973.0
2020-09-14 13:25:00,86.5,86.5,86.49,86.5,18357.0,78.064,78.064,78.055,78.064,18357.0
2020-09-14 13:30:00,86.49,86.5,86.49,86.49,25703.0,78.055,78.064,78.055,78.055,25703.0
2020-09-14 13:35:00,86.5,86.5,86.49,86.5,14286.0,78.064,78.064,78.055,78.064,14286.0
2020-09-14 13:40:00,86.5,86.5,86.49,86.5,12560.0,78.064,78.064,78.055,78.064,12560.0
2020-09-14 13:45:00,86.5,86.5,86.49,86.5,14425.0,78.064,78.064,78.055,78.064,14425.0
2020-09-14 13:50:00,86.5,86.5,86.49,86.5,21331.0,78.064,78.064,78.055,78.064,21331.0
2020-09-14 13:55:00,86.5,86.5,86.49,86.5,16882.0,78.064,78.064,78.055,78.064,16882.0
2020-09-14 14:00:00,86.5,86.5,86.49,86.5,14791.0,78.064,78.064,78.055,78.064,14791.0
2020-09-14 14:05:00,86.5,86.5,86.49,86.5,26402.0,78.064,78.064,78.055,78.064,26402.0
2020-09-14 14:10:00,86.5,86.5,86.49,86.49,31415.0,78.064,78.064,78.055,78.055,31415.0
2020-09-14 14:15:00,86.5,86.5,86.49,86.49,12156.0,78.064,78.064,78.055,78.055,12156.0
2020-09-14 14:20:00,86.5,86.5,86.49,86.5,17067.0,78.064,78.064,78.055,78.064,17067.0
2020-09-14 14:25:00,86.5,86.5,86.49,86.5,17957.0,78.064,78.064,78.055,78.064,17957.0
2020-09-14 14:30:00,86.5,86.5,86.49,86.5,17872.0,78.064,78.064,78.055,78.064,17872.0
2020-09-14 14:35:00,86.5,86.5,86.49,86.5,38078.0,78.064,78.064,78.055,78.064,38078.0
2020-09-14 14:40:00,86.5,86.5,86.48,86.49,143056.0,78.064,78.064,78.0459,78.055,143056.0
2020-09-14 14:45:00,86.48,86.49,86.48,86.49,6548.0,78.0459,78.055,78.0459,78.055,6548.0
2020-09-14 14:50:00,86.49,86.49,86.48,86.49,14326.0,78.055,78.055,78.0459,78.055,14326.0
2020-09-14 14:55:00,86.49,86.49,86.48,86.49,21479.0,78.055,78.055,78.0459,78.055,21479.0
2020-09-14 15:00:00,86.48,86.49,86.48,86.49,14242.0,78.0459,78.055,78.0459,78.055,14242.0
2020-09-14 15:05:00,86.49,86.49,86.48,86.49,24009.0,78.055,78.055,78.0459,78.055,24009.0
2020-09-14 15:10:00,86.49,86.49,86.48,86.49,17194.0,78.055,78.055,78.0459,78.055,17194.0
2020-09-14 15:15:00,86.49,86.49,86.48,86.49,16700.0,78.055,78.055,78.0459,78.055,16700.0
2020-09-14 15:20:00,86.49,86.49,86.48,86.49,17327.0,78.055,78.055,78.0459,78.055,17327.0
2020-09-14 15:25:00,86.49,86.49,86.48,86.49,22311.0,78.055,78.055,78.0459,78.055,22311.0
2020-09-14 15:30:00,86.49,86.49,86.48,86.49,21066.0,78.055,78.055,78.0459,78.055,21066.0
2020-09-14 15:35:00,86.49,86.49,86.48,86.49,31871.0,78.055,78.055,78.0459,78.055,31871.0
2020-09-14 15:40:00,86.49,86.49,86.48,86.49,38988.0,78.055,78.055,78.0459,78.055,38988.0
2020-09-14 15:45:00,86.49,86.49,86.48,86.49,26446.0,78.055,78.055,78.0459,78.055,26446.0
2020-09-14 15:50:00,86.49,86.49,86.48,86.48,68324.0,78.055,78.055,78.0459,78.0459,68324.0
2020-09-14 15:55:00,86.49,86.49,86.48,86.48,100574.0,78.055,78.055,78.0459,78.0459,100574.0
2020-09-15 09:30:00,86.48,86.49,86.48,86.48,87579.0,78.0459,78.055,78.0459,78.0459,87579.0
2020-09-15 09:35:00,86.48,86.49,86.48,86.48,5758.0,78.0459,78.055,78.0459,78.0459,5758.0
2020-09-15 09:40:00,86.48,86.49,86.48,86.49,6642.0,78.0459,78.055,78.0459,78.055,6642.0
2020-09-15 09:45:00,86.48,86.49,86.48,86.49,35727.0,78.0459,78.055,78.0459,78.055,35727.0
2020-09-15 09:50:00,86.48,86.49,86.48,86.48,19668.0,78.0459,78.055,78.0459,78.0459,19668.0
2020-09-15 09:55:00,86.48,86.49,86.48,86.49,15825.0,78.0459,78.055,78.0459,78.055,15825.0
2020-09-15 10:00:00,86.49,86.49,86.48,86.49,12645.0,78.055,78.055,78.0459,78.055,12645.0
2020-09-15 10:05:00,86.49,86.49,86.48,86.49,5715.0,78.055,78.055,78.0459,78.055,5715.0
2020-09-15 10:10:00,86.49,86.49,86.48,86.49,11993.0,78.055,78.055,78.0459,78.055,11993.0
2020-09-15 10:15:00,86.49,86.49,86.48,86.48,10896.0,78.055,78.055,78.0459,78.0459,10896.0
2020-09-15 10:20:00,86.49,86.49,86.48,86.48,6065.0,78.055,78.055,78.0459,78.0459,6065.0
2020-09-15 10:25:00,86.49,86.49,86.48,86.49,12560.0,78.055,78.055,78.0459,78.055,12560.0
2020-09-15 10:30:00,86.48,86.49,86.48,86.49,3837.0,78.0459,78.055,78.0459,78.055,3837.0
2020-09-15 10:35:00,86.48,86.49,86.48,86.49,3298.0,78.0459,78.055,78.0459,78.055,3298.0
2020-09-15 10:40:00,86.49,86.49,86.48,86.48,194614.0,78.055,78.055,78.0459,78.0459,194614.0
2020-09-15 10:45:00,86.48,86.49,86.48,86.48,16243.0,78.0459,78.055,78.0459,78.0459,16243.0
2020-09-15 10:50:00,86.48,86.49,86.48,86.48,3462.0,78.0459,78.055,78.0459,78.0459,3462.0
2020-09-15 10:55:00,86.48,86.49,86.48,86.49,4833.0,78.0459,78.055,78.0459,78.055,4833.0
2020-09-15 11:00:00,86.48,86.49,86.48,86.49,15034.0,78.0459,78.055,78.0459,78.055,15034.0
2020-09-15 11:05:00,86.49,86.49,86.48,86.48,7945.0,78.055,78.055,78.0459,78.0459,7945.0
2020-09-15 11:10:00,86.48,86.49,86.48,86.49,21354.0,78.0459,78.055,78.0459,78.055,21354.0
2020-09-15 11:15:00,86.48,86.49,86.48,86.48,5494.0,78.0459,78.055,78.0459,78.0459,5494.0
2020-09-15 11:20:00,86.49,86.49,86.48,86.48,24654.0,78.055,78.055,78.0459,78.0459,24654.0
2020-09-15 11:25:00,86.48,86.49,86.48,86.48,13810.0,78.0459,78.055,78.0459,78.0459,13810.0
2020-09-15 11:30:00,86.48,86.49,86.48,86.48,5506.0,78.0459,78.055,78.0459,78.0459,5506.0
2020-09-15 11:35:00,86.48,86.49,86.48,86.49,10497.0,78.0459,78.055,78.0459,78.055,10497.0
2020-09-15 11:40:00,86.48,86.49,86.48,86.48,162304.0,78.0459,78.055,78.0459,78.0459,162304.0
2020-09-15 11:45:00,86.48,86.49,86.48,86.48,11184.0,78.0459,78.055,78.0459,78.0459,11184.0
2020-09-15 11:50:00,86.48,86.49,86.48,86.48,176548.0,78.0459,78.055,78.0459,78.0459,176548.0
2020-09-15 11:55:00,86.49,86.49,86.48,86.48,10183.0,78.055,78.055,78.0459,78.0459,10183.0
2020-09-15 12:00:00,86.48,86.49,86.48,86.48,5471.0,78.0459,78.055,78.0459,78.0459,5471.0
2020-09-15 12:05:00,86.48,86.49,86.48,86.48,4925.0,78.0459,78.055,78.0459,78.0459,4925.0
2020-09-15 12:10:00,86.48,86.49,86.48,86.48,5538.0,78.0459,78.055,78.0459,78.0459,5538.0
2020-09-15 12:15:00,86.48,86.49,86.48,86.48,10827.0,78.0459,78.055,78.0459,78.0459,10827.0
2020-09-15 12:20:00,86.48,86.49,86.48,86.49,15807.0,78.0459,78.055,78.0459,78.055,15807.0
2020-09-15 12:25:00,86.48,86.49,86.48,86.48,5426.0,78.0459,78.055,78.0459,78.0459,5426.0
2020-09-15 12:30:00,86.48,86.49,86.48,86.48,3147.0,78.0459,78.055,78.0459,78.0459,3147.0
2020-09-15 12:35:00,86.48,86.49,86.48,86.48,4926.0,78.0459,78.055,78.0459,78.0459,4926.0
2020-09-15 12:40:00,86.48,86.49,86.48,86.48,5714.0,78.0459,78.055,78.0459,78.0459,5714.0
2020-09-15 12:45:00,86.48,86.49,86.48,86.48,14570.0,78.0459,78.055,78.0459,78.0459,14570.0
2020-09-15 12:50:00,86.48,86.49,86.48,86.49,19360.0,78.0459,78.055,78.0459,78.055,19360.0
2020-09-15 12:55:00,86.48,86.49,86.48,86.48,11463.0,78.0459,78.055,78.0459,78.0459,11463.0
2020-09-15 13:00:00,86.48,86.49,86.48,86.49,4541.0,78.0459,78.055,78.0459,78.055,4541.0
2020-09-15 13:05:00,86.48,86.49,86.48,86.48,16470.0,78.0459,78.055,78.0459,78.0459,16470.0
2020-09-15 13:10:00,86.48,86.49,86.48,86.49,9179.0,78.0459,78.055,78.0459,78.055,9179.0
2020-09-15 13:15:00,86.48,86.49,86.48,86.48,4833.0,78.0459,78.055,78.0459,78.0459,4833.0
2020-09-15 13:20:00,86.49,86.49,86.48,86.48,22188.0,78.055,78.055,78.0459,78.0459,22188.0
2020-09-15 13:25:00,86.48,86.49,86.48,86.48,19167.0,78.0459,78.055,78.0459,78.0459,19167.0
2020-09-15 13:30:00,86.48,86.49,86.48,86.48,5078.0,78.0459,78.055,78.0459,78.0459,5078.0
2020-09-15 13:35:00,86.48,86.49,86.48,86.48,6386.0,78.0459,78.055,78.0459,78.0459,6386.0
2020-09-15 13:40:00,86.49,86.49,86.48,86.48,9741.0,78.055,78.055,78.0459,78.0459,9741.0
2020-09-15 13:45:00,86.49,86.49,86.48,86.48,7257.0,78.055,78.055,78.0459,78.0459,7257.0
2020-09-15 13:50:00,86.48,86.49,86.48,86.48,69349.0,78.0459,78.055,78.0459,78.0459,69349.0
2020-09-15 13:55:00,86.48,86.49,86.48,86.49,12183.0,78.0459,78.055,78.0459,78.055,12183.0
2020-09-15 14:00:00,86.48,86.49,86.48,86.49,12246.0,78.0459,78.055,78.0459,78.055,12246.0
2020-09-15 14:05:00,86.48,86.49,86.48,86.48,38350.0,78.0459,78.055,78.0459,78.0459,38350.0
2020-09-15 14:10:00,86.48,86.49,86.48,86.49,11004.0,78.0459,78.055,78.0459,78.055,11004.0
2020-09-15 14:15:00,86.48,86.49,86.48,86.48,10440.0,78.0459,78.055,78.0459,78.0459,10440.0
2020-09-15 14:20:00,86.48,86.49,86.48,86.49,31086.0,78.0459,78.055,78.0459,78.055,31086.0
2020-09-15 14:25:00,86.49,86.49,86.48,86.48,27823.0,78.055,78.055,78.0459,78.0459,27823.0
2020-09-15 14:30:00,86.48,86.49,86.48,86.48,17187.0,78.0459,78.055,78.0459,78.0459,17187.0
2020-09-15 14:35:00,86.48,86.49,86.48,86.48,11534.0,78.0459,78.055,78.0459,78.0459,11534.0
2020-09-15 14:40:00,86.48,86.49,86.48,86.49,12290.0,78.0459,78.055,78.0459,78.055,12290.0
2020-09-15 14:45:00,86.48,86.49,86.48,86.49,99230.0,78.0459,78.055,78.0459,78.055,99230.0
2020-09-15 14:50:00,86.48,86.49,86.48,86.48,7534.0,78.0459,78.055,78.0459,78.0459,7534.0
2020-09-15 14:55:00,86.48,86.49,86.48,86.48,11902.0,78.0459,78.055,78.0459,78.0459,11902.0
2020-09-15 15:00:00,86.48,86.49,86.48,86.48,23035.0,78.0459,78.055,78.0459,78.0459,23035.0
2020-09-15 15:05:00,86.48,86.49,86.48,86.48,15014.0,78.0459,78.055,78.0459,78.0459,15014.0
2020-09-15 15:10:00,86.48,86.49,86.48,86.48,18876.0,78.0459,78.055,78.0459,78.0459,18876.0
2020-09-15 15:15:00,86.48,86.49,86.48,86.48,14021.0,78.0459,78.055,78.0459,78.0459,14021.0
2020-09-15 15:20:00,86.48,86.49,86.48,86.49,11040.0,78.0459,78.055,78.0459,78.055,11040.0
2020-09-15 15:25:00,86.48,86.49,86.48,86.48,11674.0,78.0459,78.055,78.0459,78.0459,11674.0
2020-09-15 15:30:00,86.48,86.49,86.48,86.49,36360.0,78.0459,78.055,78.0459,78.055,36360.0
2020-09-15 15:35:00,86.48,86.49,86.48,86.49,28781.0,78.0459,78.055,78.0459,78.055,28781.0
2020-09-15 15:40:00,86.48,86.49,86.48,86.48,36223.0,78.0459,78.055,78.0459,78.0459,36223.0
2020-09-15 15:45:00,86.48,86.49,86.48,86.48,49294.0,78.0459,78.055,78.0459,78.0459,49294.0
2020-09-15 15:50:00,86.48,86.49,86.48,86.48,62263.0,78.0459,78.055,78.0459,78.0459,62263.0
2020-09-15 15:55:00,86.48,86.49,86.48,86.49,32800.0,78.0459,78.055,78.0459,78.055,32800.0
2020-09-16 09:30:00,86.49,86.5,86.48,86.49,95790.0,78.055,78.064,78.0459,78.055,95790.0
2020-09-16 09:35:00,86.49,86.5,86.49,86.5,16786.0,78.055,78.064,78.055,78.064,16786.0
2020-09-16 09:40:00,86.5,86.5,86.49,86.5,30715.0,78.064,78.064,78.055,78.064,30715.0
2020-09-16 09:45:00,86.5,86.5,86.49,86.49,5151.0,78.064,78.064,78.055,78.055,5151.0
2020-09-16 09:50:00,86.49,86.5,86.49,86.5,9402.0,78.055,78.064,78.055,78.064,9402.0
2020-09-16 09:55:00,86.49,86.5,86.49,86.5,6664.0,78.055,78.064,78.055,78.064,6664.0
2020-09-16 10:00:00,86.49,86.5,86.49,86.49,45735.0,78.055,78.064,78.055,78.055,45735.0
2020-09-16 10:05:00,86.5,86.5,86.49,86.49,40850.0,78.064,78.064,78.055,78.055,40850.0
2020-09-16 10:10:00,86.49,86.5,86.49,86.5,9267.0,78.055,78.064,78.055,78.064,9267.0
2020-09-16 10:15:00,86.49,86.5,86.49,86.5,18848.0,78.055,78.064,78.055,78.064,18848.0
2020-09-16 10:20:00,86.49,86.5,86.49,86.49,24079.0,78.055,78.064,78.055,78.055,24079.0
2020-09-16 10:25:00,86.49,86.5,86.49,86.49,23889.0,78.055,78.064,78.055,78.055,23889.0
2020-09-16 10:30:00,86.49,86.5,86.49,86.49,13902.0,78.055,78.064,78.055,78.055,13902.0
2020-09-16 10:35:00,86.49,86.5,86.49,86.49,4506.0,78.055,78.064,78.055,78.055,4506.0
2020-09-16 10:40:00,86.5,86.5,86.49,86.49,8471.0,78.064,78.064,78.055,78.055,8471.0
2020-09-16 10:45:00,86.5,86.5,86.49,86.5,13500.0,78.064,78.064,78.055,78.064,13500.0
2020-09-16 10:50:00,86.49,86.5,86.49,86.49,82057.0,78.055,78.064,78.055,78.055,82057.0
2020-09-16 10:55:00,86.49,86.5,86.49,86.5,9178.0,78.055,78.064,78.055,78.064,9178.0
2020-09-16 11:00:00,86.5,86.5,86.49,86.5,9078.0,78.064,78.064,78.055,78.064,9078.0
2020-09-16 11:05:00,86.5,86.5,86.49,86.5,15031.0,78.064,78.064,78.055,78.064,15031.0
2020-09-16 11:10:00,86.5,86.5,86.48,86.48,54808.0,78.064,78.064,78.0459,78.0459,54808.0
2020-09-16 11:15:00,86.49,86.49,86.48,86.49,7167.0,78.055,78.055,78.0459,78.055,7167.0
2020-09-16 11:20:00,86.48,86.49,86.48,86.49,6118.0,78.0459,78.055,78.0459,78.055,6118.0
2020-09-16 11:25:00,86.49,86.49,86.48,86.49,16345.0,78.055,78.055,78.0459,78.055,16345.0
2020-09-16 11:30:00,86.49,86.49,86.48,86.49,3007.0,78.055,78.055,78.0459,78.055,3007.0
2020-09-16 11:35:00,86.49,86.49,86.48,86.49,13616.0,78.055,78.055,78.0459,78.055,13616.0
2020-09-16 11:40:00,86.48,86.49,86.48,86.48,30504.0,78.0459,78.055,78.0459,78.0459,30504.0
2020-09-16 11:45:00,86.49,86.49,86.48,86.49,5777.0,78.055,78.055,78.0459,78.055,5777.0
2020-09-16 11:50:00,86.49,86.49,86.48,86.49,8823.0,78.055,78.055,78.0459,78.055,8823.0
2020-09-16 11:55:00,86.49,86.49,86.48,86.49,6756.0,78.055,78.055,78.0459,78.055,6756.0
2020-09-16 12:00:00,86.49,86.49,86.48,86.49,17661.0,78.055,78.055,78.0459,78.055,17661.0
2020-09-16 12:05:00,86.48,86.49,86.48,86.49,9392.0,78.0459,78.055,78.0459,78.055,9392.0
2020-09-16 12:10:00,86.49,86.49,86.48,86.49,57982.0,78.055,78.055,78.0459,78.055,57982.0
2020-09-16 12:15:00,86.49,86.49,86.48,86.48,12952.0,78.055,78.055,78.0459,78.0459,12952.0
2020-09-16 12:20:00,86.49,86.49,86.48,86.48,5461.0,78.055,78.055,78.0459,78.0459,5461.0
2020-09-16 12:25:00,86.48,86.49,86.48,86.48,9953.0,78.0459,78.055,78.0459,78.0459,9953.0
2020-09-16 12:30:00,86.48,86.49,86.48,86.49,2221.0,78.0459,78.055,78.0459,78.055,2221.0
2020-09-16 12:35:00,86.48,86.49,86.48,86.49,2851.0,78.0459,78.055,78.0459,78.055,2851.0
2020-09-16 12:40:00,86.49,86.49,86.48,86.49,11411.0,78.055,78.055,78.0459,78.055,11411.0
2020-09-16 12:45:00,86.48,86.49,86.48,86.48,18967.0,78.0459,78.055,78.0459,78.0459,18967.0
2020-09-16 12:50:00,86.49,86.49,86.48,86.49,11344.0,78.055,78.055,78.0459,78.055,11344.0
2020-09-16 12:55:00,86.49,86.49,86.48,86.48,37207.0,78.055,78.055,78.0459,78.0459,37207.0
2020-09-16 13:00:00,86.48,86.49,86.48,86.48,17983.0,78.0459,78.055,78.0459,78.0459,17983.0
2020-09-16 13:05:00,86.49,86.49,86.48,86.49,13064.0,78.055,78.055,78.0459,78.055,13064.0
2020-09-16 13:10:00,86.48,86.49,86.48,86.48,5263.0,78.0459,78.055,78.0459,78.0459,5263.0
2020-09-16 13:15:00,86.48,86.49,86.48,86.49,6246.0,78.0459,78.055,78.0459,78.055,6246.0
2020-09-16 13:20:00,86.48,86.49,86.48,86.49,9088.0,78.0459,78.055,78.0459,78.055,9088.0
2020-09-16 13:25:00,86.49,86.49,86.48,86.49,2928.0,78.055,78.055,78.0459,78.055,2928.0
2020-09-16 13:30:00,86.49,86.49,86.48,86.49,6754.0,78.055,78.055,78.0459,78.055,6754.0
2020-09-16 13:35:00,86.48,86.49,86.48,86.48,10438.0,78.0459,78.055,78.0459,78.0459,10438.0
2020-09-16 13:40:00,86.49,86.49,86.48,86.49,9420.0,78.055,78.055,78.0459,78.055,9420.0
2020-09-16 13:45:00,86.49,86.49,86.48,86.48,8844.0,78.055,78.055,78.0459,78.0459,8844.0
2020-09-16 13:50:00,86.49,86.49,86.48,86.48,71068.0,78.055,78.055,78.0459,78.0459,71068.0
2020-09-16 13:55:00,86.48,86.49,86.48,86.48,6609.0,78.0459,78.055,78.0459,78.0459,6609.0
2020-09-16 14:00:00,86.49,86.49,86.48,86.49,45013.0,78.055,78.055,78.0459,78.055,45013.0
2020-09-16 14:05:00,86.49,86.49,86.48,86.49,96805.0,78.055,78.055,78.0459,78.055,96805.0
2020-09-16 14:10:00,86.48,86.49,86.48,86.49,15893.0,78.0459,78.055,78.0459,78.055,15893.0
2020-09-16 14:15:00,86.48,86.49,86.48,86.49,7697.0,78.0459,78.055,78.0459,78.055,7697.0
2020-09-16 14:20:00,86.48,86.49,86.48,86.48,4242.0,78.0459,78.055,78.0459,78.0459,4242.0
2020-09-16 14:25:00,86.49,86.49,86.48,86.49,25697.0,78.055,78.055,78.0459,78.055,25697.0
2020-09-16 14:30:00,86.49,86.49,86.48,86.48,7747.0,78.055,78.055,78.0459,78.0459,7747.0
2020-09-16 14:35:00,86.48,86.49,86.48,86.48,115229.0,78.0459,78.055,78.0459,78.0459,115229.0
2020-09-16 14:40:00,86.48,86.49,86.48,86.48,11654.0,78.0459,78.055,78.0459,78.0459,11654.0
2020-09-16 14:45:00,86.48,86.49,86.47,86.47,35505.0,78.0459,78.055,78.0369,78.0369,35505.0
2020-09-16 14:50:00,86.48,86.48,86.47,86.48,45278.0,78.0459,78.0459,78.0369,78.0459,45278.0
2020-09-16 14:55:00,86.48,86.49,86.47,86.48,37292.0,78.0459,78.055,78.0369,78.0459,37292.0
2020-09-16 15:00:00,86.48,86.49,86.48,86.48,25109.0,78.0459,78.055,78.0459,78.0459,25109.0
2020-09-16 15:05:00,86.48,86.49,86.48,86.49,20532.0,78.0459,78.055,78.0459,78.055,20532.0
2020-09-16 15:10:00,86.49,86.49,86.48,86.48,73834.0,78.055,78.055,78.0459,78.0459,73834.0
2020-09-16 15:15:00,86.49,86.49,86.48,86.49,37227.0,78.055,78.055,78.0459,78.055,37227.0
2020-09-16 15:20:00,86.49,86.49,86.48,86.49,21941.0,78.055,78.055,78.0459,78.055,21941.0
2020-09-16 15:25:00,86.49,86.49,86.48,86.48,18945.0,78.055,78.055,78.0459,78.0459,18945.0
2020-09-16 15:30:00,86.49,86.49,86.48,86.48,19425.0,78.055,78.055,78.0459,78.0459,19425.0
2020-09-16 15:35:00,86.49,86.49,86.48,86.48,17673.0,78.055,78.055,78.0459,78.0459,17673.0
2020-09-16 15:40:00,86.48,86.49,86.48,86.48,15388.0,78.0459,78.055,78.0459,78.0459,15388.0
2020-09-16 15:45:00,86.49,86.49,86.48,86.48,264066.0,78.055,78.055,78.0459,78.0459,264066.0
2020-09-16 15:50:00,86.49,86.49,86.48,86.49,69363.0,78.055,78.055,78.0459,78.055,69363.0
2020-09-16 15:55:00,86.49,86.49,86.48,86.48,119879.0,78.055,78.055,78.0459,78.0459,119879.0
2020-09-17 09:30:00,86.5,86.51,86.5,86.5,126215.0,78.064,78.073,78.064,78.064,126215.0
2020-09-17 09:35:00,86.51,86.51,86.5,86.51,5420.0,78.073,78.073,78.064,78.073,5420.0
2020-09-17 09:40:00,86.51,86.51,86.5,86.5,4228.0,78.073,78.073,78.064,78.064,4228.0
2020-09-17 09:45:00,86.5,86.51,86.5,86.51,12618.0,78.064,78.073,78.064,78.073,12618.0
2020-09-17 09:50:00,86.5,86.51,86.5,86.51,7731.0,78.064,78.073,78.064,78.073,7731.0
2020-09-17 09:55:00,86.5,86.51,86.5,86.51,18834.0,78.064,78.073,78.064,78.073,18834.0
2020-09-17 10:00:00,86.51,86.51,86.5,86.51,11773.0,78.073,78.073,78.064,78.073,11773.0
2020-09-17 10:05:00,86.5,86.51,86.5,86.5,25411.0,78.064,78.073,78.064,78.064,25411.0
2020-09-17 10:10:00,86.5,86.51,86.5,86.51,3837.0,78.064,78.073,78.064,78.073,3837.0
2020-09-17 10:15:00,86.51,86.51,86.5,86.5,10726.0,78.073,78.073,78.064,78.064,10726.0
2020-09-17 10:20:00,86.51,86.51,86.5,86.5,9752.0,78.073,78.073,78.064,78.064,9752.0
2020-09-17 10:25:00,86.51,86.51,86.5,86.51,5069.0,78.073,78.073,78.064,78.073,5069.0
2020-09-17 10:30:00,86.51,86.51,86.5,86.51,985.0,78.073,78.073,78.064,78.073,985.0
2020-09-17 10:35:00,86.51,86.51,86.5,86.5,6427.0,78.073,78.073,78.064,78.064,6427.0
2020-09-17 10:40:00,86.5,86.51,86.5,86.5,42956.0,78.064,78.073,78.064,78.064,42956.0
2020-09-17 10:45:00,86.51,86.51,86.5,86.51,5990.0,78.073,78.073,78.064,78.073,5990.0
2020-09-17 10:50:00,86.51,86.51,86.5,86.51,9058.0,78.073,78.073,78.064,78.073,9058.0
2020-09-17 10:55:00,86.51,86.51,86.5,86.51,5293.0,78.073,78.073,78.064,78.073,5293.0
2020-09-17 11:00:00,86.51,86.51,86.5,86.51,6578.0,78.073,78.073,78.064,78.073,6578.0
2020-09-17 11:05:00,86.5,86.51,86.5,86.51,15403.0,78.064,78.073,78.064,78.073,15403.0
2020-09-17 11:10:00,86.51,86.51,86.5,86.51,26274.0,78.073,78.073,78.064,78.073,26274.0
2020-09-17 11:15:00,86.51,86.51,86.5,86.51,34963.0,78.073,78.073,78.064,78.073,34963.0
2020-09-17 11:20:00,86.51,86.51,86.5,86.5,15877.0,78.073,78.073,78.064,78.064,15877.0
2020-09-17 11:25:00,86.51,86.51,86.5,86.51,16729.0,78.073,78.073,78.064,78.073,16729.0
2020-09-17 11:30:00,86.5,86.51,86.5,86.5,15645.0,78.064,78.073,78.064,78.064,15645.0
2020-09-17 11:35:00,86.51,86.51,86.5,86.51,8600.0,78.073,78.073,78.064,78.073,8600.0
2020-09-17 11:40:00,86.51,86.51,86.5,86.51,7880.0,78.073,78.073,78.064,78.073,7880.0
2020-09-17 11:45:00,86.51,86.51,86.5,86.51,11243.0,78.073,78.073,78.064,78.073,11243.0
2020-09-17 11:50:00,86.51,86.51,86.5,86.5,17746.0,78.073,78.073,78.064,78.064,17746.0
2020-09-17 11:55:00,86.5,86.51,86.49,86.5,88117.0,78.064,78.073,78.055,78.064,88117.0
2020-09-17 12:00:00,86.5,86.5,86.49,86.5,21528.0,78.064,78.064,78.055,78.064,21528.0
2020-09-17 12:05:00,86.5,86.5,86.49,86.49,20310.0,78.064,78.064,78.055,78.055,20310.0
2020-09-17 12:10:00,86.5,86.5,86.49,86.5,37622.0,78.064,78.064,78.055,78.064,37622.0
2020-09-17 12:15:00,86.49,86.51,86.49,86.51,42682.0,78.055,78.073,78.055,78.073,42682.0
2020-09-17 12:20:00,86.51,86.51,86.5,86.51,6873.0,78.073,78.073,78.064,78.073,6873.0
2020-09-17 12:25:00,86.51,86.51,86.5,86.5,12013.0,78.073,78.073,78.064,78.064,12013.0
2020-09-17 12:30:00,86.51,86.51,86.5,86.5,7623.0,78.073,78.073,78.064,78.064,7623.0
2020-09-17 12:35:00,86.5,86.51,86.5,86.51,15147.0,78.064,78.073,78.064,78.073,15147.0
2020-09-17 12:40:00,86.5,86.51,86.5,86.5,15956.0,78.064,78.073,78.064,78.064,15956.0
2020-09-17 12:45:00,86.51,86.51,86.5,86.51,21074.0,78.073,78.073,78.064,78.073,21074.0
2020-09-17 12:50:00,86.51,86.51,86.5,86.51,30380.0,78.073,78.073,78.064,78.073,30380.0
2020-09-17 12:55:00,86.51,86.51,86.5,86.51,12575.0,78.073,78.073,78.064,78.073,12575.0
2020-09-17 13:00:00,86.51,86.51,86.5,86.51,16899.0,78.073,78.073,78.064,78.073,16899.0
2020-09-17 13:05:00,86.51,86.51,86.5,86.51,7588.0,78.073,78.073,78.064,78.073,7588.0
2020-09-17 13:10:00,86.51,86.51,86.5,86.51,11544.0,78.073,78.073,78.064,78.073,11544.0
2020-09-17 13:15:00,86.5,86.51,86.5,86.51,13082.0,78.064,78.073,78.064,78.073,13082.0
2020-09-17 13:20:00,86.51,86.51,86.5,86.51,17185.0,78.073,78.073,78.064,78.073,17185.0
2020-09-17 13:25:00,86.51,86.51,86.5,86.5,18979.0,78.073,78.073,78.064,78.064,18979.0
2020-09-17 13:30:00,86.51,86.51,86.5,86.51,11642.0,78.073,78.073,78.064,78.073,11642.0
2020-09-17 13:35:00,86.51,86.51,86.5,86.51,39371.0,78.073,78.073,78.064,78.073,39371.0
2020-09-17 13:40:00,86.51,86.51,86.5,86.51,19847.0,78.073,78.073,78.064,78.073,19847.0
2020-09-17 13:45:00,86.51,86.51,86.49,86.5,188190.0,78.073,78.073,78.055,78.064,188190.0
2020-09-17 13:50:00,86.5,86.5,86.49,86.5,47879.0,78.064,78.064,78.055,78.064,47879.0
2020-09-17 13:55:00,86.5,86.5,86.49,86.49,15346.0,78.064,78.064,78.055,78.055,15346.0
2020-09-17 14:00:00,86.5,86.5,86.49,86.5,13042.0,78.064,78.064,78.055,78.064,13042.0
2020-09-17 14:05:00,86.5,86.5,86.49,86.5,12892.0,78.064,78.064,78.055,78.064,12892.0
2020-09-17 14:10:00,86.5,86.5,86.49,86.5,35674.0,78.064,78.064,78.055,78.064,35674.0
2020-09-17 14:15:00,86.5,86.5,86.49,86.5,11084.0,78.064,78.064,78.055,78.064,11084.0
2020-09-17 14:20:00,86.49,86.5,86.49,86.49,34503.0,78.055,78.064,78.055,78.055,34503.0
2020-09-17 14:25:00,86.5,86.5,86.49,86.5,11981.0,78.064,78.064,78.055,78.064,11981.0
2020-09-17 14:30:00,86.5,86.5,86.49,86.5,16189.0,78.064,78.064,78.055,78.064,16189.0
2020-09-17 14:35:00,86.5,86.5,86.49,86.49,12753.0,78.064,78.064,78.055,78.055,12753.0
2020-09-17 14:40:00,86.49,86.5,86.49,86.5,11007.0,78.055,78.064,78.055,78.064,11007.0
2020-09-17 14:45:00,86.5,86.5,86.49,86.5,20180.0,78.064,78.064,78.055,78.064,20180.0
2020-09-17 14:50:00,86.5,86.5,86.49,86.5,37942.0,78.064,78.064,78.055,78.064,37942.0
2020-09-17 14:55:00,86.5,86.5,86.49,86.49,18781.0,78.064,78.064,78.055,78.055,18781.0
2020-09-17 15:00:00,86.5,86.5,86.49,86.5,16703.0,78.064,78.064,78.055,78.064,16703.0
2020-09-17 15:05:00,86.5,86.5,86.49,86.5,14479.0,78.064,78.064,78.055,78.064,14479.0
2020-09-17 15:10:00,86.5,86.5,86.49,86.5,16437.0,78.064,78.064,78.055,78.064,16437.0
2020-09-17 15:15:00,86.5,86.5,86.49,86.5,21047.0,78.064,78.064,78.055,78.064,21047.0
2020-09-17 15:20:00,86.5,86.5,86.49,86.5,41512.0,78.064,78.064,78.055,78.064,41512.0
2020-09-17 15:25:00,86.5,86.5,86.49,86.5,20230.0,78.064,78.064,78.055,78.064,20230.0
2020-09-17 15:30:00,86.5,86.5,86.49,86.5,20381.0,78.064,78.064,78.055,78.064,20381.0
2020-09-17 15:35:00,86.5,86.5,86.49,86.5,17997.0,78.064,78.064,78.055,78.064,17997.0
2020-09-17 15:40:00,86.5,86.5,86.49,86.49,33716.0,78.064,78.064,78.055,78.055,33716.0
2020-09-17 15:45:00,86.5,86.5,86.49,86.5,59443.0,78.064,78.064,78.055,78.064,59443.0
2020-09-17 15:50:00,86.5,86.5,86.49,86.5,79409.0,78.064,78.064,78.055,78.064,79409.0
2020-09-17 15:55:00,86.5,86.5,86.49,86.5,127489.0,78.064,78.064,78.055,78.064,127489.0
2020-09-18 09:30:00,86.5,86.5,86.49,86.49,31129.0,78.064,78.064,78.055,78.055,31129.0
2020-09-18 09:35:00,86.5,86.5,86.49,86.49,13214.0,78.064,78.064,78.055,78.055,13214.0
2020-09-18 09:40:00,86.5,86.5,86.49,86.49,8904.0,78.064,78.064,78.055,78.055,8904.0
2020-09-18 09:45:00,86.49,86.5,86.49,86.5,3040.0,78.055,78.064,78.055,78.064,3040.0
2020-09-18 09:50:00,86.5,86.5,86.49,86.5,34858.0,78.064,78.064,78.055,78.064,34858.0
2020-09-18 09:55:00,86.5,86.51,86.49,86.51,22776.0,78.064,78.073,78.055,78.073,22776.0
2020-09-18 10:00:00,86.51,86.51,86.49,86.5,36783.0,78.073,78.073,78.055,78.064,36783.0
2020-09-18 10:05:00,86.5,86.5,86.49,86.5,19564.0,78.064,78.064,78.055,78.064,19564.0
2020-09-18 10:10:00,86.5,86.5,86.49,86.5,36921.0,78.064,78.064,78.055,78.064,36921.0
2020-09-18 10:15:00,86.5,86.5,86.49,86.5,21779.0,78.064,78.064,78.055,78.064,21779.0
2020-09-18 10:20:00,86.5,86.5,86.49,86.5,19724.0,78.064,78.064,78.055,78.064,19724.0
2020-09-18 10:25:00,86.5,86.5,86.49,86.5,25504.0,78.064,78.064,78.055,78.064,25504.0
2020-09-18 10:30:00,86.5,86.5,86.49,86.5,39993.0,78.064,78.064,78.055,78.064,39993.0
2020-09-18 10:35:00,86.49,86.5,86.49,86.5,10958.0,78.055,78.064,78.055,78.064,10958.0
2020-09-18 10:40:00,86.5,86.5,86.49,86.5,39398.0,78.064,78.064,78.055,78.064,39398.0
2020-09-18 10:45:00,86.5,86.5,86.49,86.49,3524.0,78.064,78.064,78.055,78.055,3524.0
2020-09-18 10:50:00,86.5,86.5,86.49,86.49,1303.0,78.064,78.064,78.055,78.055,1303.0
2020-09-18 10:55:00,86.49,86.5,86.49,86.5,7298.0,78.055,78.064,78.055,78.064,7298.0
2020-09-18 11:00:00,86.5,86.5,86.49,86.5,4575.0,78.064,78.064,78.055,78.064,4575.0
2020-09-18 11:05:00,86.5,86.5,86.49,86.5,22040.0,78.064,78.064,78.055,78.064,22040.0
2020-09-18 11:10:00,86.5,86.5,86.49,86.49,12750.0,78.064,78.064,78.055,78.055,12750.0
2020-09-18 11:15:00,86.5,86.5,86.49,86.5,13338.0,78.064,78.064,78.055,78.064,13338.0
2020-09-18 11:20:00,86.5,86.5,86.49,86.5,4383.0,78.064,78.064,78.055,78.064,4383.0
2020-09-18 11:25:00,86.5,86.5,86.49,86.49,3517.0,78.064,78.064,78.055,78.055,3517.0
2020-09-18 11:30:00,86.5,86.5,86.49,86.49,7835.0,78.064,78.064,78.055,78.055,7835.0
2020-09-18 11:35:00,86.5,86.5,86.49,86.5,9733.0,78.064,78.064,78.055,78.064,9733.0
2020-09-18 11:40:00,86.49,86.5,86.49,86.49,9477.0,78.055,78.064,78.055,78.055,9477.0
2020-09-18 11:45:00,86.5,86.5,86.49,86.49,9820.0,78.064,78.064,78.055,78.055,9820.0
2020-09-18 11:50:00,86.49,86.5,86.49,86.49,1532.0,78.055,78.064,78.055,78.055,1532.0
2020-09-18 11:55:00,86.49,86.5,86.49,86.49,14283.0,78.055,78.064,78.055,78.055,14283.0
2020-09-18 12:00:00,86.49,86.5,86.49,86.5,7178.0,78.055,78.064,78.055,78.064,7178.0
2020-09-18 12:05:00,86.49,86.5,86.49,86.5,73655.0,78.055,78.064,78.055,78.064,73655.0
2020-09-18 12:10:00,86.49,86.5,86.49,86.49,11145.0,78.055,78.064,78.055,78.055,11145.0
2020-09-18 12:15:00,86.49,86.5,86.49,86.49,7177.0,78.055,78.064,78.055,78.055,7177.0
2020-09-18 12:20:00,86.49,86.5,86.49,86.5,42820.0,78.055,78.064,78.055,78.064,42820.0
2020-09-18 12:25:00,86.49,86.5,86.49,86.5,6569.0,78.055,78.064,78.055,78.064,6569.0
2020-09-18 12:30:00,86.49,86.5,86.49,86.49,6674.0,78.055,78.064,78.055,78.055,6674.0
2020-09-18 12:35:00,86.5,86.5,86.49,86.5,10873.0,78.064,78.064,78.055,78.064,10873.0
2020-09-18 12:40:00,86.5,86.5,86.49,86.5,35992.0,78.064,78.064,78.055,78.064,35992.0
2020-09-18 12:45:00,86.5,86.5,86.49,86.5,18588.0,78.064,78.064,78.055,78.064,18588.0
2020-09-18 12:50:00,86.5,86.5,86.49,86.5,9341.0,78.064,78.064,78.055,78.064,9341.0
2020-09-18 12:55:00,86.5,86.5,86.49,86.5,2345.0,78.064,78.064,78.055,78.064,2345.0
2020-09-18 13:00:00,86.5,86.5,86.49,86.5,8609.0,78.064,78.064,78.055,78.064,8609.0
2020-09-18 13:05:00,86.5,86.5,86.49,86.49,16087.0,78.064,78.064,78.055,78.055,16087.0
2020-09-18 13:10:00,86.49,86.5,86.49,86.5,8040.0,78.055,78.064,78.055,78.064,8040.0
2020-09-18 13:15:00,86.5,86.5,86.49,86.49,7655.0,78.064,78.064,78.055,78.055,7655.0
2020-09-18 13:20:00,86.49,86.5,86.49,86.49,6593.0,78.055,78.064,78.055,78.055,6593.0
2020-09-18 13:25:00,86.49,86.5,86.49,86.49,10920.0,78.055,78.064,78.055,78.055,10920.0
2020-09-18 13:30:00,86.5,86.5,86.49,86.49,14160.0,78.064,78.064,78.055,78.055,14160.0
2020-09-18 13:35:00,86.49,86.5,86.49,86.49,4449.0,78.055,78.064,78.055,78.055,4449.0
2020-09-18 13:40:00,86.49,86.5,86.49,86.49,38647.0,78.055,78.064,78.055,78.055,38647.0
2020-09-18 13:45:00,86.49,86.5,86.49,86.49,12344.0,78.055,78.064,78.055,78.055,12344.0
2020-09-18 13:50:00,86.5,86.5,86.49,86.5,12919.0,78.064,78.064,78.055,78.064,12919.0
2020-09-18 13:55:00,86.49,86.5,86.49,86.49,24966.0,78.055,78.064,78.055,78.055,24966.0
2020-09-18 14:00:00,86.49,86.5,86.49,86.5,21828.0,78.055,78.064,78.055,78.064,21828.0
2020-09-18 14:05:00,86.5,86.5,86.49,86.5,5455.0,78.064,78.064,78.055,78.064,5455.0
2020-09-18 14:10:00,86.49,86.5,86.49,86.49,7938.0,78.055,78.064,78.055,78.055,7938.0
2020-09-18 14:15:00,86.49,86.5,86.49,86.5,59217.0,78.055,78.064,78.055,78.064,59217.0
2020-09-18 14:20:00,86.49,86.5,86.49,86.49,14164.0,78.055,78.064,78.055,78.055,14164.0
2020-09-18 14:25:00,86.5,86.5,86.49,86.5,18349.0,78.064,78.064,78.055,78.064,18349.0
2020-09-18 14:30:00,86.5,86.5,86.49,86.5,15971.0,78.064,78.064,78.055,78.064,15971.0
2020-09-18 14:35:00,86.49,86.5,86.49,86.49,9594.0,78.055,78.064,78.055,78.055,9594.0
2020-09-18 14:40:00,86.49,86.5,86.49,86.5,8951.0,78.055,78.064,78.055,78.064,8951.0
2020-09-18 14:45:00,86.49,86.5,86.49,86.49,24279.0,78.055,78.064,78.055,78.055,24279.0
2020-09-18 14:50:00,86.49,86.5,86.49,86.49,12770.0,78.055,78.064,78.055,78.055,12770.0
2020-09-18 14:55:00,86.5,86.5,86.49,86.5,42185.0,78.064,78.064,78.055,78.064,42185.0
2020-09-18 15:00:00,86.49,86.5,86.49,86.49,22909.0,78.055,78.064,78.055,78.055,22909.0
2020-09-18 15:05:00,86.49,86.5,86.49,86.5,18119.0,78.055,78.064,78.055,78.064,18119.0
2020-09-18 15:10:00,86.5,86.5,86.49,86.49,23355.0,78.064,78.064,78.055,78.055,23355.0
2020-09-18 15:15:00,86.49,86.5,86.49,86.5,19741.0,78.055,78.064,78.055,78.064,19741.0
2020-09-18 15:20:00,86.49,86.5,86.49,86.5,41382.0,78.055,78.064,78.055,78.064,41382.0
2020-09-18 15:25:00,86.5,86.5,86.49,86.49,20666.0,78.064,78.064,78.055,78.055,20666.0
2020-09-18 15:30:00,86.49,86.5,86.49,86.49,36001.0,78.055,78.064,78.055,78.055,36001.0
2020-09-18 15:35:00,86.49,86.5,86.49,86.49,24776.0,78.055,78.064,78.055,78.055,24776.0
2020-09-18 15:40:00,86.49,86.5,86.49,86.5,82200.0,78.055,78.064,78.055,78.064,82200.0
2020-09-18 15:45:00,86.49,86.5,86.49,86.49,160743.0,78.055,78.064,78.055,78.055,160743.0
2020-09-18 15:50:00,86.5,86.5,86.49,86.5,30347.0,78.064,78.064,78.055,78.064,30347.0
2020-09-18 15:55:00,86.49,86.5,86.48,86.49,454060.0,78.055,78.064,78.0459,78.055,454060.0
2020-09-21 09:30:00,86.5,86.5,86.49,86.49,227481.0,78.064,78.064,78.055,78.055,227481.0
2020-09-21 09:35:00,86.49,86.5,86.49,86.49,20191.0,78.055,78.064,78.055,78.055,20191.0
2020-09-21 09:40:00,86.49,86.5,86.49,86.5,48925.0,78.055,78.064,78.055,78.064,48925.0
2020-09-21 09:45:00,86.5,86.5,86.49,86.5,31359.0,78.064,78.064,78.055,78.064,31359.0
2020-09-21 09:50:00,86.49,86.5,86.49,86.5,17056.0,78.055,78.064,78.055,78.064,17056.0
2020-09-21 09:55:00,86.5,86.5,86.49,86.5,49347.0,78.064,78.064,78.055,78.064,49347.0
2020-09-21 10:00:00,86.5,86.5,86.49,86.5,99643.0,78.064,78.064,78.055,78.064,99643.0
2020-09-21 10:05:00,86.5,86.5,86.49,86.5,8919.0,78.064,78.064,78.055,78.064,8919.0
2020-09-21 10:10:00,86.49,86.5,86.49,86.49,8773.0,78.055,78.064,78.055,78.055,8773.0
2020-09-21 10:15:00,86.5,86.5,86.49,86.49,9661.0,78.064,78.064,78.055,78.055,9661.0
2020-09-21 10:20:00,86.49,86.5,86.49,86.49,31574.0,78.055,78.064,78.055,78.055,31574.0
2020-09-21 10:25:00,86.5,86.5,86.49,86.49,8004.0,78.064,78.064,78.055,78.055,8004.0
2020-09-21 10:30:00,86.5,86.5,86.49,86.49,142005.0,78.064,78.064,78.055,78.055,142005.0
2020-09-21 10:35:00,86.5,86.5,86.49,86.49,151034.0,78.064,78.064,78.055,78.055,151034.0
2020-09-21 10:40:00,86.5,86.5,86.49,86.5,14263.0,78.064,78.064,78.055,78.064,14263.0
2020-09-21 10:45:00,86.5,86.5,86.49,86.5,16693.0,78.064,78.064,78.055,78.064,16693.0
2020-09-21 10:50:00,86.5,86.5,86.49,86.49,130107.0,78.064,78.064,78.055,78.055,130107.0
2020-09-21 10:55:00,86.5,86.5,86.49,86.49,13424.0,78.064,78.064,78.055,78.055,13424.0
2020-09-21 11:00:00,86.49,86.5,86.49,86.5,39406.0,78.055,78.064,78.055,78.064,39406.0
2020-09-21 11:05:00,86.5,86.5,86.49,86.5,43735.0,78.064,78.064,78.055,78.064,43735.0
2020-09-21 11:10:00,86.5,86.5,86.49,86.49,13338.0,78.064,78.064,78.055,78.055,13338.0
2020-09-21 11:15:00,86.5,86.5,86.49,86.5,25935.0,78.064,78.064,78.055,78.064,25935.0
2020-09-21 11:20:00,86.5,86.5,86.49,86.5,154317.0,78.064,78.064,78.055,78.064,154317.0
2020-09-21 11:25:00,86.5,86.5,86.49,86.5,6592.0,78.064,78.064,78.055,78.064,6592.0
2020-09-21 11:30:00,86.5,86.5,86.49,86.49,10537.0,78.064,78.064,78.055,78.055,10537.0
2020-09-21 11:35:00,86.5,86.5,86.49,86.5,5072.0,78.064,78.064,78.055,78.064,5072.0
2020-09-21 11:40:00,86.5,86.5,86.49,86.5,27647.0,78.064,78.064,78.055,78.064,27647.0
2020-09-21 11:45:00,86.5,86.5,86.49,86.49,79202.0,78.064,78.064,78.055,78.055,79202.0
2020-09-21 11:50:00,86.5,86.5,86.49,86.5,58145.0,78.064,78.064,78.055,78.064,58145.0
2020-09-21 11:55:00,86.5,86.5,86.49,86.5,9831.0,78.064,78.064,78.055,78.064,9831.0
2020-09-21 12:00:00,86.5,86.5,86.49,86.49,5026.0,78.064,78.064,78.055,78.055,5026.0
2020-09-21 12:05:00,86.5,86.5,86.49,86.5,4375.0,78.064,78.064,78.055,78.064,4375.0
2020-09-21 12:10:00,86.5,86.5,86.49,86.5,36656.0,78.064,78.064,78.055,78.064,36656.0
2020-09-21 12:15:00,86.5,86.5,86.49,86.5,6784.0,78.064,78.064,78.055,78.064,6784.0
2020-09-21 12:20:00,86.5,86.5,86.49,86.5,6096.0,78.064,78.064,78.055,78.064,6096.0
2020-09-21 12:25:00,86.5,86.5,86.49,86.5,6731.0,78.064,78.064,78.055,78.064,6731.0
2020-09-21 12:30:00,86.49,86.5,86.49,86.49,6934.0,78.055,78.064,78.055,78.055,6934.0
2020-09-21 12:35:00,86.49,86.5,86.49,86.49,8967.0,78.055,78.064,78.055,78.055,8967.0
2020-09-21 12:40:00,86.49,86.5,86.49,86.49,12933.0,78.055,78.064,78.055,78.055,12933.0
2020-09-21 12:45:00,86.49,86.5,86.49,86.5,7760.0,78.055,78.064,78.055,78.064,7760.0
2020-09-21 12:50:00,86.49,86.5,86.49,86.5,22617.0,78.055,78.064,78.055,78.064,22617.0
2020-09-21 12:55:00,86.5,86.5,86.49,86.5,11714.0,78.064,78.064,78.055,78.064,11714.0
2020-09-21 13:00:00,86.49,86.5,86.49,86.5,9213.0,78.055,78.064,78.055,78.064,9213.0
2020-09-21 13:05:00,86.5,86.5,86.49,86.5,5815.0,78.064,78.064,78.055,78.064,5815.0
2020-09-21 13:10:00,86.5,86.5,86.49,86.5,5764.0,78.064,78.064,78.055,78.064,5764.0
2020-09-21 13:15:00,86.5,86.5,86.49,86.5,4973.0,78.064,78.064,78.055,78.064,4973.0
2020-09-21 13:20:00,86.5,86.5,86.49,86.5,7139.0,78.064,78.064,78.055,78.064,7139.0
2020-09-21 13:25:00,86.5,86.5,86.49,86.5,61991.0,78.064,78.064,78.055,78.064,61991.0
2020-09-21 13:30:00,86.5,86.5,86.49,86.5,5487.0,78.064,78.064,78.055,78.064,5487.0
2020-09-21 13:35:00,86.5,86.5,86.49,86.49,9850.0,78.064,78.064,78.055,78.055,9850.0
2020-09-21 13:40:00,86.5,86.5,86.49,86.5,19480.0,78.064,78.064,78.055,78.064,19480.0
2020-09-21 13:45:00,86.5,86.5,86.49,86.49,30818.0,78.064,78.064,78.055,78.055,30818.0
2020-09-21 13:50:00,86.5,86.5,86.49,86.5,30228.0,78.064,78.064,78.055,78.064,30228.0
2020-09-21 13:55:00,86.5,86.5,86.49,86.5,632327.0,78.064,78.064,78.055,78.064,632327.0
2020-09-21 14:00:00,86.5,86.5,86.49,86.5,6357.0,78.064,78.064,78.055,78.064,6357.0
2020-09-21 14:05:00,86.5,86.5,86.49,86.5,142015.0,78.064,78.064,78.055,78.064,142015.0
2020-09-21 14:10:00,86.5,86.5,86.49,86.5,19891.0,78.064,78.064,78.055,78.064,19891.0
2020-09-21 14:15:00,86.49,86.5,86.49,86.5,60388.0,78.055,78.064,78.055,78.064,60388.0
2020-09-21 14:20:00,86.5,86.5,86.49,86.49,6030.0,78.064,78.064,78.055,78.055,6030.0
2020-09-21 14:25:00,86.49,86.5,86.49,86.5,9396.0,78.055,78.064,78.055,78.064,9396.0
2020-09-21 14:30:00,86.5,86.5,86.49,86.49,34295.0,78.064,78.064,78.055,78.055,34295.0
2020-09-21 14:35:00,86.5,86.5,86.49,86.5,64227.0,78.064,78.064,78.055,78.064,64227.0
2020-09-21 14:40:00,86.5,86.5,86.49,86.5,19694.0,78.064,78.064,78.055,78.064,19694.0
2020-09-21 14:45:00,86.49,86.5,86.49,86.5,9239.0,78.055,78.064,78.055,78.064,9239.0
2020-09-21 14:50:00,86.5,86.5,86.49,86.49,6995.0,78.064,78.064,78.055,78.055,6995.0
2020-09-21 14:55:00,86.5,86.5,86.49,86.5,16104.0,78.064,78.064,78.055,78.064,16104.0
2020-09-21 15:00:00,86.49,86.5,86.49,86.49,28586.0,78.055,78.064,78.055,78.055,28586.0
2020-09-21 15:05:00,86.49,86.5,86.49,86.5,186174.0,78.055,78.064,78.055,78.064,186174.0
2020-09-21 15:10:00,86.49,86.5,86.49,86.5,69122.0,78.055,78.064,78.055,78.064,69122.0
2020-09-21 15:15:00,86.49,86.5,86.49,86.49,13078.0,78.055,78.064,78.055,78.055,13078.0
2020-09-21 15:20:00,86.49,86.5,86.49,86.5,60029.0,78.055,78.064,78.055,78.064,60029.0
2020-09-21 15:25:00,86.5,86.5,86.49,86.49,9144.0,78.064,78.064,78.055,78.055,9144.0
2020-09-21 15:30:00,86.49,86.5,86.49,86.5,63306.0,78.055,78.064,78.055,78.064,63306.0
2020-09-21 15:35:00,86.5,86.5,86.49,86.5,24692.0,78.064,78.064,78.055,78.064,24692.0
2020-09-21 15:40:00,86.5,86.5,86.49,86.5,29222.0,78.064,78.064,78.055,78.064,29222.0
2020-09-21 15:45:00,86.5,86.5,86.49,86.49,50688.0,78.064,78.064,78.055,78.055,50688.0
2020-09-21 15:50:00,86.49,86.5,86.49,86.5,191429.0,78.055,78.064,78.055,78.064,191429.0
2020-09-21 15:55:00,86.49,86.5,86.49,86.49,83587.0,78.055,78.064,78.055,78.055,83587.0
2020-09-22 09:30:00,86.49,86.49,86.48,86.49,72964.0,78.055,78.055,78.0459,78.055,72964.0
2020-09-22 09:35:00,86.49,86.49,86.48,86.49,16216.0,78.055,78.055,78.0459,78.055,16216.0
2020-09-22 09:40:00,86.48,86.49,86.48,86.49,5049.0,78.0459,78.055,78.0459,78.055,5049.0
2020-09-22 09:45:00,86.49,86.49,86.48,86.49,11126.0,78.055,78.055,78.0459,78.055,11126.0
2020-09-22 09:50:00,86.48,86.5,86.48,86.5,17857.0,78.0459,78.064,78.0459,78.064,17857.0
2020-09-22 09:55:00,86.5,86.5,86.49,86.5,10114.0,78.064,78.064,78.055,78.064,10114.0
2020-09-22 10:00:00,86.5,86.5,86.49,86.5,17032.0,78.064,78.064,78.055,78.064,17032.0
2020-09-22 10:05:00,86.5,86.5,86.49,86.5,4737.0,78.064,78.064,78.055,78.064,4737.0
2020-09-22 10:10:00,86.5,86.5,86.49,86.49,42174.0,78.064,78.064,78.055,78.055,42174.0
2020-09-22 10:15:00,86.5,86.5,86.49,86.49,16407.0,78.064,78.064,78.055,78.055,16407.0
2020-09-22 10:20:00,86.5,86.5,86.49,86.49,27109.0,78.064,78.064,78.055,78.055,27109.0
2020-09-22 10:25:00,86.5,86.5,86.49,86.5,16415.0,78.064,78.064,78.055,78.064,16415.0
2020-09-22 10:30:00,86.49,86.5,86.49,86.49,20874.0,78.055,78.064,78.055,78.055,20874.0
2020-09-22 10:35:00,86.5,86.5,86.49,86.49,13666.0,78.064,78.064,78.055,78.055,13666.0
2020-09-22 10:40:00,86.49,86.5,86.49,86.49,6067.0,78.055,78.064,78.055,78.055,6067.0
2020-09-22 10:45:00,86.49,86.5,86.49,86.5,9920.0,78.055,78.064,78.055,78.064,9920.0
2020-09-22 10:50:00,86.49,86.5,86.49,86.5,16795.0,78.055,78.064,78.055,78.064,16795.0
2020-09-22 10:55:00,86.5,86.5,86.49,86.5,15069.0,78.064,78.064,78.055,78.064,15069.0
2020-09-22 11:00:00,86.5,86.5,86.49,86.5,18240.0,78.064,78.064,78.055,78.064,18240.0
2020-09-22 11:05:00,86.49,86.5,86.49,86.5,79420.0,78.055,78.064,78.055,78.064,79420.0
2020-09-22 11:10:00,86.5,86.5,86.49,86.5,18192.0,78.064,78.064,78.055,78.064,18192.0
2020-09-22 11:15:00,86.5,86.5,86.49,86.5,8017.0,78.064,78.064,78.055,78.064,8017.0
2020-09-22 11:20:00,86.5,86.5,86.49,86.49,12236.0,78.064,78.064,78.055,78.055,12236.0
2020-09-22 11:25:00,86.5,86.5,86.49,86.49,15257.0,78.064,78.064,78.055,78.055,15257.0
2020-09-22 11:30:00,86.5,86.5,86.49,86.5,9288.0,78.064,78.064,78.055,78.064,9288.0
2020-09-22 11:35:00,86.5,86.5,86.49,86.5,22846.0,78.064,78.064,78.055,78.064,22846.0
2020-09-22 11:40:00,86.49,86.5,86.49,86.5,8202.0,78.055,78.064,78.055,78.064,8202.0
2020-09-22 11:45:00,86.49,86.5,86.49,86.5,30569.0,78.055,78.064,78.055,78.064,30569.0
2020-09-22 11:50:00,86.5,86.5,86.49,86.5,15322.0,78.064,78.064,78.055,78.064,15322.0
2020-09-22 11:55:00,86.5,86.5,86.49,86.5,28002.0,78.064,78.064,78.055,78.064,28002.0
2020-09-22 12:00:00,86.5,86.5,86.49,86.5,14792.0,78.064,78.064,78.055,78.064,14792.0
2020-09-22 12:05:00,86.5,86.5,86.49,86.5,2706.0,78.064,78.064,78.055,78.064,2706.0
2020-09-22 12:10:00,86.5,86.5,86.49,86.5,47059.0,78.064,78.064,78.055,78.064,47059.0
2020-09-22 12:15:00,86.5,86.5,86.49,86.5,11260.0,78.064,78.064,78.055,78.064,11260.0
2020-09-22 12:20:00,86.5,86.5,86.49,86.5,8107.0,78.064,78.064,78.055,78.064,8107.0
2020-09-22 12:25:00,86.5,86.5,86.49,86.5,9332.0,78.064,78.064,78.055,78.064,9332.0
2020-09-22 12:30:00,86.5,86.5,86.49,86.5,13951.0,78.064,78.064,78.055,78.064,13951.0
2020-09-22 12:35:00,86.5,86.5,86.49,86.5,2103.0,78.064,78.064,78.055,78.064,2103.0
2020-09-22 12:40:00,86.5,86.5,86.49,86.5,12407.0,78.064,78.064,78.055,78.064,12407.0
2020-09-22 12:45:00,86.5,86.5,86.49,86.5,3386.0,78.064,78.064,78.055,78.064,3386.0
2020-09-22 12:50:00,86.5,86.5,86.49,86.5,2987.0,78.064,78.064,78.055,78.064,2987.0
2020-09-22 12:55:00,86.5,86.5,86.49,86.5,20447.0,78.064,78.064,78.055,78.064,20447.0
2020-09-22 13:00:00,86.5,86.5,86.49,86.5,3537.0,78.064,78.064,78.055,78.064,3537.0
2020-09-22 13:05:00,86.5,86.5,86.49,86.5,18010.0,78.064,78.064,78.055,78.064,18010.0
2020-09-22 13:10:00,86.5,86.5,86.49,86.49,32555.0,78.064,78.064,78.055,78.055,32555.0
2020-09-22 13:15:00,86.5,86.5,86.49,86.49,8627.0,78.064,78.064,78.055,78.055,8627.0
2020-09-22 13:20:00,86.5,86.5,86.49,86.49,11655.0,78.064,78.064,78.055,78.055,11655.0
2020-09-22 13:25:00,86.5,86.5,86.49,86.5,13890.0,78.064,78.064,78.055,78.064,13890.0
2020-09-22 13:30:00,86.5,86.5,86.49,86.5,9953.0,78.064,78.064,78.055,78.064,9953.0
2020-09-22 13:35:00,86.5,86.5,86.49,86.49,24891.0,78.064,78.064,78.055,78.055,24891.0
2020-09-22 13:40:00,86.5,86.5,86.49,86.5,7286.0,78.064,78.064,78.055,78.064,7286.0
2020-09-22 13:45:00,86.5,86.5,86.49,86.5,21057.0,78.064,78.064,78.055,78.064,21057.0
2020-09-22 13:50:00,86.5,86.5,86.49,86.5,14530.0,78.064,78.064,78.055,78.064,14530.0
2020-09-22 13:55:00,86.5,86.5,86.49,86.49,3517.0,78.064,78.064,78.055,78.055,3517.0
2020-09-22 14:00:00,86.5,86.5,86.49,86.5,15687.0,78.064,78.064,78.055,78.064,15687.0
2020-09-22 14:05:00,86.5,86.5,86.49,86.5,6873.0,78.064,78.064,78.055,78.064,6873.0
2020-09-22 14:10:00,86.5,86.5,86.49,86.5,68516.0,78.064,78.064,78.055,78.064,68516.0
2020-09-22 14:15:00,86.49,86.5,86.49,86.5,9671.0,78.055,78.064,78.055,78.064,9671.0
2020-09-22 14:20:00,86.5,86.5,86.49,86.5,32775.0,78.064,78.064,78.055,78.064,32775.0
2020-09-22 14:25:00,86.5,86.5,86.49,86.5,5642.0,78.064,78.064,78.055,78.064,5642.0
2020-09-22 14:30:00,86.5,86.5,86.49,86.49,18891.0,78.064,78.064,78.055,78.055,18891.0
2020-09-22 14:35:00,86.49,86.5,86.49,86.5,13033.0,78.055,78.064,78.055,78.064,13033.0
2020-09-22 14:40:00,86.5,86.5,86.49,86.5,8554.0,78.064,78.064,78.055,78.064,8554.0
2020-09-22 14:45:00,86.5,86.5,86.49,86.49,12418.0,78.064,78.064,78.055,78.055,12418.0
2020-09-22 14:50:00,86.5,86.5,86.49,86.5,24166.0,78.064,78.064,78.055,78.064,24166.0
2020-09-22 14:55:00,86.5,86.5,86.49,86.5,30516.0,78.064,78.064,78.055,78.064,30516.0
2020-09-22 15:00:00,86.49,86.5,86.49,86.5,5417.0,78.055,78.064,78.055,78.064,5417.0
2020-09-22 15:05:00,86.5,86.5,86.49,86.5,16000.0,78.064,78.064,78.055,78.064,16000.0
2020-09-22 15:10:00,86.5,86.5,86.49,86.5,24264.0,78.064,78.064,78.055,78.064,24264.0
2020-09-22 15:15:00,86.5,86.5,86.49,86.5,27143.0,78.064,78.064,78.055,78.064,27143.0
2020-09-22 15:20:00,86.5,86.5,86.49,86.49,10306.0,78.064,78.064,78.055,78.055,10306.0
2020-09-22 15:25:00,86.5,86.5,86.49,86.49,17682.0,78.064,78.064,78.055,78.055,17682.0
2020-09-22 15:30:00,86.5,86.5,86.49,86.5,23269.0,78.064,78.064,78.055,78.064,23269.0
2020-09-22 15:35:00,86.5,86.5,86.49,86.5,47779.0,78.064,78.064,78.055,78.064,47779.0
2020-09-22 15:40:00,86.49,86.5,86.49,86.5,23456.0,78.055,78.064,78.055,78.064,23456.0
2020-09-22 15:45:00,86.5,86.5,86.49,86.5,10417.0,78.064,78.064,78.055,78.064,10417.0
2020-09-22 15:50:00,86.5,86.5,86.49,86.5,79015.0,78.064,78.064,78.055,78.064,79015.0
2020-09-22 15:55:00,86.5,86.5,86.49,86.5,76866.0,78.064,78.064,78.055,78.064,76866.0
2020-09-23 09:30:00,86.49,86.5,86.49,86.49,93466.0,78.055,78.064,78.055,78.055,93466.0
2020-09-23 09:35:00,86.49,86.5,86.49,86.5,34932.0,78.055,78.064,78.055,78.064,34932.0
2020-09-23 09:40:00,86.5,86.5,86.49,86.5,10173.0,78.064,78.064,78.055,78.064,10173.0
2020-09-23 09:45:00,86.5,86.5,86.49,86.49,10215.0,78.064,78.064,78.055,78.055,10215.0
2020-09-23 09:50:00,86.5,86.5,86.49,86.5,31607.0,78.064,78.064,78.055,78.064,31607.0
2020-09-23 09:55:00,86.5,86.5,86.49,86.5,18840.0,78.064,78.064,78.055,78.064,18840.0
2020-09-23 10:00:00,86.5,86.5,86.49,86.5,7913.0,78.064,78.064,78.055,78.064,7913.0
2020-09-23 10:05:00,86.5,86.5,86.49,86.5,5967.0,78.064,78.064,78.055,78.064,5967.0
2020-09-23 10:10:00,86.49,86.5,86.49,86.5,63113.0,78.055,78.064,78.055,78.064,63113.0
2020-09-23 10:15:00,86.5,86.5,86.49,86.5,6178.0,78.064,78.064,78.055,78.064,6178.0
2020-09-23 10:20:00,86.5,86.5,86.49,86.5,14930.0,78.064,78.064,78.055,78.064,14930.0
2020-09-23 10:25:00,86.49,86.5,86.49,86.49,13060.0,78.055,78.064,78.055,78.055,13060.0
2020-09-23 10:30:00,86.5,86.5,86.49,86.5,15973.0,78.064,78.064,78.055,78.064,15973.0
2020-09-23 10:35:00,86.5,86.5,86.49,86.5,16946.0,78.064,78.064,78.055,78.064,16946.0
2020-09-23 10:40:00,86.49,86.5,86.49,86.49,5788.0,78.055,78.064,78.055,78.055,5788.0
2020-09-23 10:45:00,86.5,86.5,86.49,86.5,14226.0,78.064,78.064,78.055,78.064,14226.0
2020-09-23 10:50:00,86.49,86.5,86.49,86.49,6851.0,78.055,78.064,78.055,78.055,6851.0
2020-09-23 10:55:00,86.49,86.5,86.49,86.5,28579.0,78.055,78.064,78.055,78.064,28579.0
2020-09-23 11:00:00,86.5,86.5,86.49,86.49,6429.0,78.064,78.064,78.055,78.055,6429.0
2020-09-23 11:05:00,86.49,86.5,86.49,86.5,30349.0,78.055,78.064,78.055,78.064,30349.0
2020-09-23 11:10:00,86.5,86.5,86.49,86.5,8417.0,78.064,78.064,78.055,78.064,8417.0
2020-09-23 11:15:00,86.5,86.5,86.49,86.49,5506.0,78.064,78.064,78.055,78.055,5506.0
2020-09-23 11:20:00,86.5,86.5,86.49,86.5,28245.0,78.064,78.064,78.055,78.064,28245.0
2020-09-23 11:25:00,86.5,86.5,86.49,86.5,8297.0,78.064,78.064,78.055,78.064,8297.0
2020-09-23 11:30:00,86.5,86.5,86.49,86.49,2782.0,78.064,78.064,78.055,78.055,2782.0
2020-09-23 11:35:00,86.5,86.5,86.49,86.5,185480.0,78.064,78.064,78.055,78.064,185480.0
2020-09-23 11:40:00,86.5,86.5,86.49,86.49,24907.0,78.064,78.064,78.055,78.055,24907.0
2020-09-23 11:45:00,86.49,86.5,86.49,86.5,7204.0,78.055,78.064,78.055,78.064,7204.0
2020-09-23 11:50:00,86.5,86.5,86.49,86.5,6314.0,78.064,78.064,78.055,78.064,6314.0
2020-09-23 11:55:00,86.5,86.5,86.49,86.5,6087.0,78.064,78.064,78.055,78.064,6087.0
2020-09-23 12:00:00,86.5,86.5,86.49,86.5,15104.0,78.064,78.064,78.055,78.064,15104.0
2020-09-23 12:05:00,86.5,86.5,86.49,86.5,24172.0,78.064,78.064,78.055,78.064,24172.0
2020-09-23 12:10:00,86.5,86.5,86.49,86.5,6127.0,78.064,78.064,78.055,78.064,6127.0
2020-09-23 12:15:00,86.49,86.5,86.49,86.5,11173.0,78.055,78.064,78.055,78.064,11173.0
2020-09-23 12:20:00,86.5,86.5,86.49,86.5,3490.0,78.064,78.064,78.055,78.064,3490.0
2020-09-23 12:25:00,86.5,86.5,86.49,86.5,7858.0,78.064,78.064,78.055,78.064,7858.0
2020-09-23 12:30:00,86.5,86.5,86.49,86.5,12604.0,78.064,78.064,78.055,78.064,12604.0
2020-09-23 12:35:00,86.5,86.5,86.48,86.49,189476.0,78.064,78.064,78.0459,78.055,189476.0
2020-09-23 12:40:00,86.49,86.49,86.48,86.48,17802.0,78.055,78.055,78.0459,78.0459,17802.0
2020-09-23 12:45:00,86.48,86.49,86.48,86.49,8574.0,78.0459,78.055,78.0459,78.055,8574.0
2020-09-23 12:50:00,86.48,86.49,86.48,86.49,7118.0,78.0459,78.055,78.0459,78.055,7118.0
2020-09-23 12:55:00,86.48,86.49,86.48,86.48,11003.0,78.0459,78.055,78.0459,78.0459,11003.0
2020-09-23 13:00:00,86.49,86.49,86.48,86.49,3014.0,78.055,78.055,78.0459,78.055,3014.0
2020-09-23 13:05:00,86.49,86.49,86.48,86.49,8992.0,78.055,78.055,78.0459,78.055,8992.0
2020-09-23 13:10:00,86.49,86.49,86.48,86.49,3330.0,78.055,78.055,78.0459,78.055,3330.0
2020-09-23 13:15:00,86.49,86.49,86.48,86.49,52865.0,78.055,78.055,78.0459,78.055,52865.0
2020-09-23 13:20:00,86.49,86.49,86.48,86.49,6234.0,78.055,78.055,78.0459,78.055,6234.0
2020-09-23 13:25:00,86.48,86.49,86.48,86.49,7477.0,78.0459,78.055,78.0459,78.055,7477.0
2020-09-23 13:30:00,86.48,86.49,86.48,86.49,8037.0,78.0459,78.055,78.0459,78.055,8037.0
2020-09-23 13:35:00,86.49,86.49,86.48,86.49,3258.0,78.055,78.055,78.0459,78.055,3258.0
2020-09-23 13:40:00,86.49,86.49,86.48,86.49,13418.0,78.055,78.055,78.0459,78.055,13418.0
2020-09-23 13:45:00,86.49,86.49,86.48,86.48,8653.0,78.055,78.055,78.0459,78.0459,8653.0
2020-09-23 13:50:00,86.49,86.49,86.48,86.49,22986.0,78.055,78.055,78.0459,78.055,22986.0
2020-09-23 13:55:00,86.48,86.49,86.48,86.49,18307.0,78.0459,78.055,78.0459,78.055,18307.0
2020-09-23 14:00:00,86.49,86.49,86.48,86.49,4455.0,78.055,78.055,78.0459,78.055,4455.0
2020-09-23 14:05:00,86.49,86.49,86.48,86.49,20646.0,78.055,78.055,78.0459,78.055,20646.0
2020-09-23 14:10:00,86.48,86.49,86.48,86.48,7996.0,78.0459,78.055,78.0459,78.0459,7996.0
2020-09-23 14:15:00,86.49,86.49,86.48,86.48,4182.0,78.055,78.055,78.0459,78.0459,4182.0
2020-09-23 14:20:00,86.49,86.49,86.48,86.48,17140.0,78.055,78.055,78.0459,78.0459,17140.0
2020-09-23 14:25:00,86.49,86.49,86.48,86.49,13228.0,78.055,78.055,78.0459,78.055,13228.0
2020-09-23 14:30:00,86.49,86.49,86.48,86.48,12869.0,78.055,78.055,78.0459,78.0459,12869.0
2020-09-23 14:35:00,86.49,86.49,86.48,86.49,28418.0,78.055,78.055,78.0459,78.055,28418.0
2020-09-23 14:40:00,86.49,86.49,86.48,86.49,21981.0,78.055,78.055,78.0459,78.055,21981.0
2020-09-23 14:45:00,86.49,86.49,86.48,86.49,15724.0,78.055,78.055,78.0459,78.055,15724.0
2020-09-23 14:50:00,86.49,86.49,86.48,86.49,6211.0,78.055,78.055,78.0459,78.055,6211.0
2020-09-23 14:55:00,86.49,86.49,86.48,86.48,14358.0,78.055,78.055,78.0459,78.0459,14358.0
2020-09-23 15:00:00,86.49,86.49,86.48,86.48,92919.0,78.055,78.055,78.0459,78.0459,92919.0
2020-09-23 15:05:00,86.49,86.49,86.48,86.49,21620.0,78.055,78.055,78.0459,78.055,21620.0
2020-09-23 15:10:00,86.48,86.49,86.48,86.49,90064.0,78.0459,78.055,78.0459,78.055,90064.0
2020-09-23 15:15:00,86.49,86.49,86.48,86.48,46716.0,78.055,78.055,78.0459,78.0459,46716.0
2020-09-23 15:20:00,86.49,86.49,86.48,86.49,58831.0,78.055,78.055,78.0459,78.055,58831.0
2020-09-23 15:25:00,86.49,86.49,86.48,86.49,9874.0,78.055,78.055,78.0459,78.055,9874.0
2020-09-23 15:30:00,86.49,86.49,86.48,86.49,500191.0,78.055,78.055,78.0459,78.055,500191.0
2020-09-23 15:35:00,86.49,86.49,86.48,86.49,50650.0,78.055,78.055,78.0459,78.055,50650.0
2020-09-23 15:40:00,86.49,86.49,86.48,86.49,31888.0,78.055,78.055,78.0459,78.055,31888.0
2020-09-23 15:45:00,86.49,86.49,86.48,86.49,97283.0,78.055,78.055,78.0459,78.055,97283.0
2020-09-23 15:50:00,86.49,86.49,86.48,86.49,57102.0,78.055,78.055,78.0459,78.055,57102.0
2020-09-23 15:55:00,86.49,86.5,86.48,86.49,95184.0,78.055,78.064,78.0459,78.055,95184.0
2020-09-24 09:30:00,86.49,86.5,86.49,86.49,66861.0,78.055,78.064,78.055,78.055,66861.0
2020-09-24 09:35:00,86.5,86.5,86.49,86.49,21433.0,78.064,78.064,78.055,78.055,21433.0
2020-09-24 09:40:00,86.49,86.5,86.49,86.5,22089.0,78.055,78.064,78.055,78.064,22089.0
2020-09-24 09:45:00,86.49,86.5,86.49,86.49,17779.0,78.055,78.064,78.055,78.055,17779.0
2020-09-24 09:50:00,86.49,86.5,86.49,86.49,6420.0,78.055,78.064,78.055,78.055,6420.0
2020-09-24 09:55:00,86.49,86.5,86.49,86.5,9302.0,78.055,78.064,78.055,78.064,9302.0
2020-09-24 10:00:00,86.49,86.5,86.49,86.5,10100.0,78.055,78.064,78.055,78.064,10100.0
2020-09-24 10:05:00,86.49,86.5,86.49,86.5,6683.0,78.055,78.064,78.055,78.064,6683.0
2020-09-24 10:10:00,86.49,86.5,86.49,86.49,23258.0,78.055,78.064,78.055,78.055,23258.0
2020-09-24 10:15:00,86.5,86.5,86.49,86.5,22962.0,78.064,78.064,78.055,78.064,22962.0
2020-09-24 10:20:00,86.49,86.5,86.49,86.49,5099.0,78.055,78.064,78.055,78.055,5099.0
2020-09-24 10:25:00,86.49,86.5,86.49,86.5,63940.0,78.055,78.064,78.055,78.064,63940.0
2020-09-24 10:30:00,86.49,86.5,86.49,86.49,7087.0,78.055,78.064,78.055,78.055,7087.0
2020-09-24 10:35:00,86.49,86.5,86.49,86.49,19260.0,78.055,78.064,78.055,78.055,19260.0
2020-09-24 10:40:00,86.5,86.5,86.49,86.49,22426.0,78.064,78.064,78.055,78.055,22426.0
2020-09-24 10:45:00,86.5,86.5,86.49,86.49,9994.0,78.064,78.064,78.055,78.055,9994.0
2020-09-24 10:50:00,86.49,86.5,86.49,86.5,13215.0,78.055,78.064,78.055,78.064,13215.0
2020-09-24 10:55:00,86.49,86.5,86.49,86.49,6801.0,78.055,78.064,78.055,78.055,6801.0
2020-09-24 11:00:00,86.49,86.5,86.49,86.5,66112.0,78.055,78.064,78.055,78.064,66112.0
2020-09-24 11:05:00,86.49,86.5,86.49,86.5,28140.0,78.055,78.064,78.055,78.064,28140.0
2020-09-24 11:10:00,86.5,86.5,86.49,86.5,41695.0,78.064,78.064,78.055,78.064,41695.0
2020-09-24 11:15:00,86.49,86.5,86.49,86.49,6576.0,78.055,78.064,78.055,78.055,6576.0
2020-09-24 11:20:00,86.49,86.5,86.49,86.49,16167.0,78.055,78.064,78.055,78.055,16167.0
2020-09-24 11:25:00,86.49,86.5,86.49,86.5,14670.0,78.055,78.064,78.055,78.064,14670.0
2020-09-24 11:30:00,86.5,86.5,86.49,86.5,17789.0,78.064,78.064,78.055,78.064,17789.0
2020-09-24 11:35:00,86.5,86.5,86.49,86.49,9238.0,78.064,78.064,78.055,78.055,9238.0
2020-09-24 11:40:00,86.5,86.5,86.49,86.49,12519.0,78.064,78.064,78.055,78.055,12519.0
2020-09-24 11:45:00,86.5,86.5,86.49,86.49,13666.0,78.064,78.064,78.055,78.055,13666.0
2020-09-24 11:50:00,86.49,86.5,86.49,86.49,11038.0,78.055,78.064,78.055,78.055,11038.0
2020-09-24 11:55:00,86.49,86.5,86.49,86.49,26842.0,78.055,78.064,78.055,78.055,26842.0
2020-09-24 12:00:00,86.49,86.5,86.49,86.49,27196.0,78.055,78.064,78.055,78.055,27196.0
2020-09-24 12:05:00,86.5,86.5,86.48,86.48,38612.0,78.064,78.064,78.0459,78.0459,38612.0
2020-09-24 12:10:00,86.48,86.49,86.48,86.49,11148.0,78.0459,78.055,78.0459,78.055,11148.0
2020-09-24 12:15:00,86.49,86.49,86.48,86.48,24631.0,78.055,78.055,78.0459,78.0459,24631.0
2020-09-24 12:20:00,86.48,86.49,86.48,86.48,39043.0,78.0459,78.055,78.0459,78.0459,39043.0
2020-09-24 12:25:00,86.49,86.49,86.48,86.48,23632.0,78.055,78.055,78.0459,78.0459,23632.0
2020-09-24 12:30:00,86.49,86.49,86.48,86.49,5043.0,78.055,78.055,78.0459,78.055,5043.0
2020-09-24 12:35:00,86.48,86.49,86.48,86.49,14446.0,78.0459,78.055,78.0459,78.055,14446.0
2020-09-24 12:40:00,86.49,86.49,86.48,86.49,14242.0,78.055,78.055,78.0459,78.055,14242.0
2020-09-24 12:45:00,86.49,86.49,86.48,86.48,21252.0,78.055,78.055,78.0459,78.0459,21252.0
2020-09-24 12:50:00,86.49,86.49,86.48,86.48,19325.0,78.055,78.055,78.0459,78.0459,19325.0
2020-09-24 12:55:00,86.49,86.49,86.48,86.48,8775.0,78.055,78.055,78.0459,78.0459,8775.0
2020-09-24 13:00:00,86.49,86.49,86.48,86.49,23000.0,78.055,78.055,78.0459,78.055,23000.0
2020-09-24 13:05:00,86.49,86.49,86.48,86.49,11257.0,78.055,78.055,78.0459,78.055,11257.0
2020-09-24 13:10:00,86.49,86.49,86.48,86.49,28278.0,78.055,78.055,78.0459,78.055,28278.0
2020-09-24 13:15:00,86.49,86.49,86.48,86.48,12690.0,78.055,78.055,78.0459,78.0459,12690.0
2020-09-24 13:20:00,86.49,86.49,86.48,86.48,9743.0,78.055,78.055,78.0459,78.0459,9743.0
2020-09-24 13:25:00,86.49,86.49,86.48,86.48,38602.0,78.055,78.055,78.0459,78.0459,38602.0
2020-09-24 13:30:00,86.49,86.49,86.48,86.49,7913.0,78.055,78.055,78.0459,78.055,7913.0
2020-09-24 13:35:00,86.48,86.49,86.48,86.48,7047.0,78.0459,78.055,78.0459,78.0459,7047.0
2020-09-24 13:40:00,86.49,86.49,86.48,86.48,13334.0,78.055,78.055,78.0459,78.0459,13334.0
2020-09-24 13:45:00,86.48,86.49,86.48,86.48,33966.0,78.0459,78.055,78.0459,78.0459,33966.0
2020-09-24 13:50:00,86.49,86.49,86.48,86.48,14095.0,78.055,78.055,78.0459,78.0459,14095.0
2020-09-24 13:55:00,86.49,86.49,86.48,86.48,20544.0,78.055,78.055,78.0459,78.0459,20544.0
2020-09-24 14:00:00,86.48,86.49,86.48,86.49,30243.0,78.0459,78.055,78.0459,78.055,30243.0
2020-09-24 14:05:00,86.48,86.49,86.48,86.48,10218.0,78.0459,78.055,78.0459,78.0459,10218.0
2020-09-24 14:10:00,86.49,86.49,86.48,86.48,43803.0,78.055,78.055,78.0459,78.0459,43803.0
2020-09-24 14:15:00,86.49,86.49,86.48,86.48,9618.0,78.055,78.055,78.0459,78.0459,9618.0
2020-09-24 14:20:00,86.49,86.49,86.48,86.48,96846.0,78.055,78.055,78.0459,78.0459,96846.0
2020-09-24 14:25:00,86.48,86.49,86.48,86.49,87013.0,78.0459,78.055,78.0459,78.055,87013.0
2020-09-24 14:30:00,86.49,86.49,86.48,86.49,15419.0,78.055,78.055,78.0459,78.055,15419.0
2020-09-24 14:35:00,86.49,86.49,86.48,86.48,15311.0,78.055,78.055,78.0459,78.0459,15311.0
2020-09-24 14:40:00,86.49,86.49,86.48,86.49,31780.0,78.055,78.055,78.0459,78.055,31780.0
2020-09-24 14:45:00,86.48,86.49,86.48,86.48,9463.0,78.0459,78.055,78.0459,78.0459,9463.0
2020-09-24 14:50:00,86.49,86.49,86.48,86.48,11158.0,78.055,78.055,78.0459,78.0459,11158.0
2020-09-24 14:55:00,86.49,86.49,86.48,86.48,17555.0,78.055,78.055,78.0459,78.0459,17555.0
2020-09-24 15:00:00,86.49,86.49,86.48,86.49,28961.0,78.055,78.055,78.0459,78.055,28961.0
2020-09-24 15:05:00,86.48,86.49,86.48,86.49,51238.0,78.0459,78.055,78.0459,78.055,51238.0
2020-09-24 15:10:00,86.48,86.49,86.48,86.49,12923.0,78.0459,78.055,78.0459,78.055,12923.0
2020-09-24 15:15:00,86.48,86.49,86.48,86.49,68662.0,78.0459,78.055,78.0459,78.055,68662.0
2020-09-24 15:20:00,86.49,86.5,86.48,86.5,119491.0,78.055,78.064,78.0459,78.064,119491.0
2020-09-24 15:25:00,86.5,86.5,86.49,86.5,60672.0,78.064,78.064,78.055,78.064,60672.0
2020-09-24 15:30:00,86.5,86.5,86.49,86.5,99504.0,78.064,78.064,78.055,78.064,99504.0
2020-09-24 15:35:00,86.49,86.5,86.49,86.5,26548.0,78.055,78.064,78.055,78.064,26548.0
2020-09-24 15:40:00,86.5,86.5,86.49,86.49,39160.0,78.064,78.064,78.055,78.055,39160.0
2020-09-24 15:45:00,86.49,86.5,86.49,86.49,32897.0,78.055,78.064,78.055,78.055,32897.0
2020-09-24 15:50:00,86.5,86.5,86.49,86.49,36432.0,78.064,78.064,78.055,78.055,36432.0
2020-09-24 15:55:00,86.49,86.5,86.48,86.48,101608.0,78.055,78.064,78.0459,78.0459,101608.0
2020-09-25 09:30:00,86.5,86.51,86.5,86.5,51373.0,78.064,78.073,78.064,78.064,51373.0
2020-09-25 09:35:00,86.51,86.51,86.5,86.51,3600.0,78.073,78.073,78.064,78.073,3600.0
2020-09-25 09:40:00,86.5,86.51,86.5,86.51,4388.0,78.064,78.073,78.064,78.073,4388.0
2020-09-25 09:45:00,86.5,86.51,86.5,86.51,3982.0,78.064,78.073,78.064,78.073,3982.0
2020-09-25 09:50:00,86.51,86.51,86.5,86.5,13193.0,78.073,78.073,78.064,78.064,13193.0
2020-09-25 09:55:00,86.51,86.51,86.5,86.51,9186.0,78.073,78.073,78.064,78.073,9186.0
2020-09-25 10:00:00,86.51,86.51,86.5,86.5,4638.0,78.073,78.073,78.064,78.064,4638.0
2020-09-25 10:05:00,86.5,86.51,86.5,86.5,6741.0,78.064,78.073,78.064,78.064,6741.0
2020-09-25 10:10:00,86.51,86.51,86.5,86.51,3000.0,78.073,78.073,78.064,78.073,3000.0
2020-09-25 10:15:00,86.51,86.51,86.5,86.5,1798.0,78.073,78.073,78.064,78.064,1798.0
2020-09-25 10:20:00,86.51,86.51,86.5,86.51,42213.0,78.073,78.073,78.064,78.073,42213.0
2020-09-25 10:25:00,86.5,86.51,86.5,86.5,6589.0,78.064,78.073,78.064,78.064,6589.0
2020-09-25 10:30:00,86.51,86.51,86.5,86.51,6782.0,78.073,78.073,78.064,78.073,6782.0
2020-09-25 10:35:00,86.5,86.51,86.5,86.51,10588.0,78.064,78.073,78.064,78.073,10588.0
2020-09-25 10:40:00,86.51,86.51,86.5,86.51,4379.0,78.073,78.073,78.064,78.073,4379.0
2020-09-25 10:45:00,86.51,86.51,86.5,86.51,18612.0,78.073,78.073,78.064,78.073,18612.0
2020-09-25 10:50:00,86.5,86.51,86.5,86.5,18677.0,78.064,78.073,78.064,78.064,18677.0
2020-09-25 10:55:00,86.51,86.51,86.5,86.51,1986.0,78.073,78.073,78.064,78.073,1986.0
2020-09-25 11:00:00,86.5,86.51,86.5,86.51,4433.0,78.064,78.073,78.064,78.073,4433.0
2020-09-25 11:05:00,86.5,86.51,86.5,86.5,11301.0,78.064,78.073,78.064,78.064,11301.0
2020-09-25 11:10:00,86.51,86.51,86.5,86.51,2489.0,78.073,78.073,78.064,78.073,2489.0
2020-09-25 11:15:00,86.51,86.51,86.5,86.51,41240.0,78.073,78.073,78.064,78.073,41240.0
2020-09-25 11:20:00,86.51,86.51,86.5,86.51,22644.0,78.073,78.073,78.064,78.073,22644.0
2020-09-25 11:25:00,86.51,86.51,86.5,86.51,4350.0,78.073,78.073,78.064,78.073,4350.0
2020-09-25 11:30:00,86.5,86.51,86.5,86.5,34667.0,78.064,78.073,78.064,78.064,34667.0
2020-09-25 11:35:00,86.5,86.51,86.5,86.51,6523.0,78.064,78.073,78.064,78.073,6523.0
2020-09-25 11:40:00,86.51,86.51,86.5,86.5,9547.0,78.073,78.073,78.064,78.064,9547.0
2020-09-25 11:45:00,86.51,86.51,86.5,86.5,4440.0,78.073,78.073,78.064,78.064,4440.0
2020-09-25 11:50:00,86.5,86.51,86.5,86.5,4628.0,78.064,78.073,78.064,78.064,4628.0
2020-09-25 11:55:00,86.51,86.51,86.5,86.51,4710.0,78.073,78.073,78.064,78.073,4710.0
2020-09-25 12:00:00,86.51,86.51,86.5,86.51,27345.0,78.073,78.073,78.064,78.073,27345.0
2020-09-25 12:05:00,86.51,86.51,86.5,86.5,11322.0,78.073,78.073,78.064,78.064,11322.0
2020-09-25 12:10:00,86.5,86.51,86.5,86.51,12518.0,78.064,78.073,78.064,78.073,12518.0
2020-09-25 12:15:00,86.5,86.51,86.5,86.5,8368.0,78.064,78.073,78.064,78.064,8368.0
2020-09-25 12:20:00,86.5,86.51,86.5,86.51,5493.0,78.064,78.073,78.064,78.073,5493.0
2020-09-25 12:25:00,86.5,86.51,86.5,86.51,28348.0,78.064,78.073,78.064,78.073,28348.0
2020-09-25 12:30:00,86.51,86.51,86.5,86.5,10416.0,78.073,78.073,78.064,78.064,10416.0
2020-09-25 12:35:00,86.51,86.51,86.5,86.51,2753.0,78.073,78.073,78.064,78.073,2753.0
2020-09-25 12:40:00,86.5,86.51,86.5,86.51,16076.0,78.064,78.073,78.064,78.073,16076.0
2020-09-25 12:45:00,86.51,86.51,86.5,86.51,6567.0,78.073,78.073,78.064,78.073,6567.0
2020-09-25 12:50:00,86.5,86.51,86.5,86.51,7625.0,78.064,78.073,78.064,78.073,7625.0
2020-09-25 12:55:00,86.51,86.51,86.5,86.51,90503.0,78.073,78.073,78.064,78.073,90503.0
2020-09-25 13:00:00,86.5,86.51,86.5,86.51,16989.0,78.064,78.073,78.064,78.073,16989.0
2020-09-25 13:05:00,86.51,86.51,86.5,86.51,3700.0,78.073,78.073,78.064,78.073,3700.0
2020-09-25 13:10:00,86.5,86.51,86.5,86.51,22087.0,78.064,78.073,78.064,78.073,22087.0
2020-09-25 13:15:00,86.51,86.51,86.5,86.51,3964.0,78.073,78.073,78.064,78.073,3964.0
2020-09-25 13:20:00,86.51,86.51,86.5,86.51,9987.0,78.073,78.073,78.064,78.073,9987.0
2020-09-25 13:25:00,86.51,86.51,86.5,86.51,32059.0,78.073,78.073,78.064,78.073,32059.0
2020-09-25 13:30:00,86.51,86.51,86.5,86.51,4767.0,78.073,78.073,78.064,78.073,4767.0
2020-09-25 13:35:00,86.5,86.51,86.5,86.51,6673.0,78.064,78.073,78.064,78.073,6673.0
2020-09-25 13:40:00,86.51,86.51,86.5,86.5,24764.0,78.073,78.073,78.064,78.064,24764.0
2020-09-25 13:45:00,86.5,86.51,86.5,86.51,23591.0,78.064,78.073,78.064,78.073,23591.0
2020-09-25 13:50:00,86.51,86.51,86.5,86.51,7333.0,78.073,78.073,78.064,78.073,7333.0
2020-09-25 13:55:00,86.5,86.51,86.5,86.51,12849.0,78.064,78.073,78.064,78.073,12849.0
2020-09-25 14:00:00,86.5,86.51,86.5,86.51,54615.0,78.064,78.073,78.064,78.073,54615.0
2020-09-25 14:05:00,86.51,86.51,86.5,86.5,151280.0,78.073,78.073,78.064,78.064,151280.0
2020-09-25 14:10:00,86.5,86.51,86.5,86.51,50840.0,78.064,78.073,78.064,78.073,50840.0
2020-09-25 14:15:00,86.51,86.51,86.5,86.51,148358.0,78.073,78.073,78.064,78.073,148358.0
2020-09-25 14:20:00,86.51,86.51,86.5,86.5,16389.0,78.073,78.073,78.064,78.064,16389.0
2020-09-25 14:25:00,86.51,86.51,86.5,86.51,28127.0,78.073,78.073,78.064,78.073,28127.0
2020-09-25 14:30:00,86.51,86.51,86.5,86.51,33340.0,78.073,78.073,78.064,78.073,33340.0
2020-09-25 14:35:00,86.51,86.51,86.5,86.51,9057.0,78.073,78.073,78.064,78.073,9057.0
2020-09-25 14:40:00,86.51,86.51,86.5,86.51,49554.0,78.073,78.073,78.064,78.073,49554.0
2020-09-25 14:45:00,86.51,86.51,86.5,86.51,14647.0,78.073,78.073,78.064,78.073,14647.0
2020-09-25 14:50:00,86.5,86.51,86.5,86.51,9510.0,78.064,78.073,78.064,78.073,9510.0
2020-09-25 14:55:00,86.51,86.51,86.5,86.51,5988.0,78.073,78.073,78.064,78.073,5988.0
2020-09-25 15:00:00,86.51,86.51,86.5,86.51,13685.0,78.073,78.073,78.064,78.073,13685.0
2020-09-25 15:05:00,86.51,86.51,86.5,86.51,16959.0,78.073,78.073,78.064,78.073,16959.0
2020-09-25 15:10:00,86.51,86.51,86.5,86.5,9363.0,78.073,78.073,78.064,78.064,9363.0
2020-09-25 15:15:00,86.51,86.51,86.5,86.5,9896.0,78.073,78.073,78.064,78.064,9896.0
2020-09-25 15:20:00,86.51,86.51,86.5,86.51,15080.0,78.073,78.073,78.064,78.073,15080.0
2020-09-25 15:25:00,86.51,86.51,86.5,86.5,12601.0,78.073,78.073,78.064,78.064,12601.0
2020-09-25 15:30:00,86.51,86.51,86.5,86.5,37864.0,78.073,78.073,78.064,78.064,37864.0
2020-09-25 15:35:00,86.5,86.51,86.5,86.51,23158.0,78.064,78.073,78.064,78.073,23158.0
2020-09-25 15:40:00,86.51,86.51,86.5,86.51,19113.0,78.073,78.073,78.064,78.073,19113.0
2020-09-25 15:45:00,86.51,86.51,86.5,86.51,9892.0,78.073,78.073,78.064,78.073,9892.0
2020-09-25 15:50:00,86.5,86.51,86.5,86.51,41729.0,78.064,78.073,78.064,78.073,41729.0
2020-09-25 15:55:00,86.51,86.51,86.5,86.5,52477.0,78.073,78.073,78.064,78.064,52477.0
2020-09-28 09:30:00,86.51,86.51,86.5,86.5,34637.0,78.073,78.073,78.064,78.064,34637.0
2020-09-28 09:35:00,86.5,86.51,86.5,86.51,24026.0,78.064,78.073,78.064,78.073,24026.0
2020-09-28 09:40:00,86.51,86.51,86.5,86.51,5168.0,78.073,78.073,78.064,78.073,5168.0
2020-09-28 09:45:00,86.51,86.51,86.5,86.51,3896.0,78.073,78.073,78.064,78.073,3896.0
2020-09-28 09:50:00,86.51,86.51,86.5,86.5,5978.0,78.073,78.073,78.064,78.064,5978.0
2020-09-28 09:55:00,86.51,86.51,86.5,86.5,6012.0,78.073,78.073,78.064,78.064,6012.0
2020-09-28 10:00:00,86.51,86.51,86.5,86.51,11305.0,78.073,78.073,78.064,78.073,11305.0
2020-09-28 10:05:00,86.51,86.51,86.5,86.51,125368.0,78.073,78.073,78.064,78.073,125368.0
2020-09-28 10:10:00,86.5,86.51,86.5,86.51,17048.0,78.064,78.073,78.064,78.073,17048.0
2020-09-28 10:15:00,86.51,86.51,86.5,86.5,28695.0,78.073,78.073,78.064,78.064,28695.0
2020-09-28 10:20:00,86.5,86.51,86.5,86.5,17933.0,78.064,78.073,78.064,78.064,17933.0
2020-09-28 10:25:00,86.5,86.51,86.5,86.51,4683.0,78.064,78.073,78.064,78.073,4683.0
2020-09-28 10:30:00,86.5,86.51,86.5,86.51,10618.0,78.064,78.073,78.064,78.073,10618.0
2020-09-28 10:35:00,86.51,86.51,86.5,86.51,33147.0,78.073,78.073,78.064,78.073,33147.0
2020-09-28 10:40:00,86.51,86.51,86.5,86.5,33654.0,78.073,78.073,78.064,78.064,33654.0
2020-09-28 10:45:00,86.51,86.51,86.5,86.51,10118.0,78.073,78.073,78.064,78.073,10118.0
2020-09-28 10:50:00,86.51,86.51,86.5,86.5,17786.0,78.073,78.073,78.064,78.064,17786.0
2020-09-28 10:55:00,86.5,86.51,86.5,86.5,11120.0,78.064,78.073,78.064,78.064,11120.0
2020-09-28 11:00:00,86.5,86.51,86.5,86.5,4881.0,78.064,78.073,78.064,78.064,4881.0
2020-09-28 11:05:00,86.5,86.51,86.5,86.5,28696.0,78.064,78.073,78.064,78.064,28696.0
2020-09-28 11:10:00,86.5,86.51,86.5,86.5,9818.0,78.064,78.073,78.064,78.064,9818.0
2020-09-28 11:15:00,86.5,86.51,86.5,86.5,9311.0,78.064,78.073,78.064,78.064,9311.0
2020-09-28 11:20:00,86.5,86.51,86.5,86.51,3975.0,78.064,78.073,78.064,78.073,3975.0
2020-09-28 11:25:00,86.5,86.51,86.5,86.5,24327.0,78.064,78.073,78.064,78.064,24327.0
2020-09-28 11:30:00,86.51,86.51,86.5,86.5,1726.0,78.073,78.073,78.064,78.064,1726.0
2020-09-28 11:35:00,86.5,86.51,86.5,86.5,4702.0,78.064,78.073,78.064,78.064,4702.0
2020-09-28 11:40:00,86.5,86.51,86.5,86.5,7048.0,78.064,78.073,78.064,78.064,7048.0
2020-09-28 11:45:00,86.51,86.51,86.5,86.5,120438.0,78.073,78.073,78.064,78.064,120438.0
2020-09-28 11:50:00,86.51,86.51,86.5,86.5,12968.0,78.073,78.073,78.064,78.064,12968.0
2020-09-28 11:55:00,86.5,86.51,86.5,86.5,10422.0,78.064,78.073,78.064,78.064,10422.0
2020-09-28 12:00:00,86.5,86.51,86.5,86.5,3994.0,78.064,78.073,78.064,78.064,3994.0
2020-09-28 12:05:00,86.5,86.51,86.5,86.5,7664.0,78.064,78.073,78.064,78.064,7664.0
2020-09-28 12:10:00,86.51,86.51,86.5,86.5,12809.0,78.073,78.073,78.064,78.064,12809.0
2020-09-28 12:15:00,86.5,86.51,86.5,86.5,3988.0,78.064,78.073,78.064,78.064,3988.0
2020-09-28 12:20:00,86.5,86.51,86.5,86.51,13238.0,78.064,78.073,78.064,78.073,13238.0
2020-09-28 12:25:00,86.51,86.51,86.5,86.5,39547.0,78.073,78.073,78.064,78.064,39547.0
2020-09-28 12:30:00,86.5,86.51,86.5,86.5,12855.0,78.064,78.073,78.064,78.064,12855.0
2020-09-28 12:35:00,86.5,86.51,86.5,86.5,63989.0,78.064,78.073,78.064,78.064,63989.0
2020-09-28 12:40:00,86.5,86.51,86.49,86.5,37228.0,78.064,78.073,78.055,78.064,37228.0
2020-09-28 12:45:00,86.5,86.5,86.49,86.5,30922.0,78.064,78.064,78.055,78.064,30922.0
2020-09-28 12:50:00,86.49,86.5,86.49,86.5,14914.0,78.055,78.064,78.055,78.064,14914.0
2020-09-28 12:55:00,86.49,86.5,86.49,86.5,11254.0,78.055,78.064,78.055,78.064,11254.0
2020-09-28 13:00:00,86.5,86.5,86.49,86.49,5021.0,78.064,78.064,78.055,78.055,5021.0
2020-09-28 13:05:00,86.5,86.5,86.49,86.5,1498.0,78.064,78.064,78.055,78.064,1498.0
2020-09-28 13:10:00,86.5,86.5,86.49,86.5,9760.0,78.064,78.064,78.055,78.064,9760.0
2020-09-28 13:15:00,86.49,86.5,86.49,86.5,8696.0,78.055,78.064,78.055,78.064,8696.0
2020-09-28 13:20:00,86.5,86.5,86.49,86.5,5111.0,78.064,78.064,78.055,78.064,5111.0
2020-09-28 13:25:00,86.5,86.5,86.49,86.5,8347.0,78.064,78.064,78.055,78.064,8347.0
2020-09-28 13:30:00,86.5,86.5,86.49,86.5,29174.0,78.064,78.064,78.055,78.064,29174.0
2020-09-28 13:35:00,86.49,86.5,86.49,86.5,16811.0,78.055,78.064,78.055,78.064,16811.0
2020-09-28 13:40:00,86.5,86.5,86.49,86.5,6230.0,78.064,78.064,78.055,78.064,6230.0
2020-09-28 13:45:00,86.5,86.5,86.49,86.5,8197.0,78.064,78.064,78.055,78.064,8197.0
2020-09-28 13:50:00,86.5,86.5,86.49,86.5,11664.0,78.064,78.064,78.055,78.064,11664.0
2020-09-28 13:55:00,86.5,86.5,86.49,86.5,8278.0,78.064,78.064,78.055,78.064,8278.0
2020-09-28 14:00:00,86.5,86.5,86.49,86.5,6345.0,78.064,78.064,78.055,78.064,6345.0
2020-09-28 14:05:00,86.5,86.5,86.49,86.5,6955.0,78.064,78.064,78.055,78.064,6955.0
2020-09-28 14:10:00,86.5,86.5,86.49,86.49,19038.0,78.064,78.064,78.055,78.055,19038.0
2020-09-28 14:15:00,86.5,86.5,86.49,86.5,21512.0,78.064,78.064,78.055,78.064,21512.0
2020-09-28 14:20:00,86.5,86.5,86.49,86.5,6407.0,78.064,78.064,78.055,78.064,6407.0
2020-09-28 14:25:00,86.49,86.5,86.49,86.5,7637.0,78.055,78.064,78.055,78.064,7637.0
2020-09-28 14:30:00,86.5,86.5,86.49,86.5,3049.0,78.064,78.064,78.055,78.064,3049.0
2020-09-28 14:35:00,86.49,86.5,86.49,86.5,2194.0,78.055,78.064,78.055,78.064,2194.0
2020-09-28 14:40:00,86.5,86.5,86.49,86.5,4347.0,78.064,78.064,78.055,78.064,4347.0
2020-09-28 14:45:00,86.5,86.5,86.49,86.5,17134.0,78.064,78.064,78.055,78.064,17134.0
2020-09-28 14:50:00,86.5,86.5,86.49,86.5,8935.0,78.064,78.064,78.055,78.064,8935.0
2020-09-28 14:55:00,86.49,86.5,86.49,86.5,4244.0,78.055,78.064,78.055,78.064,4244.0
2020-09-28 15:00:00,86.5,86.51,86.49,86.51,27370.0,78.064,78.073,78.055,78.073,27370.0
2020-09-28 15:05:00,86.5,86.51,86.5,86.51,9303.0,78.064,78.073,78.064,78.073,9303.0
2020-09-28 15:10:00,86.51,86.51,86.5,86.51,24533.0,78.073,78.073,78.064,78.073,24533.0
2020-09-28 15:15:00,86.5,86.51,86.5,86.51,17347.0,78.064,78.073,78.064,78.073,17347.0
2020-09-28 15:20:00,86.5,86.51,86.5,86.5,10917.0,78.064,78.073,78.064,78.064,10917.0
2020-09-28 15:25:00,86.5,86.51,86.49,86.5,174617.0,78.064,78.073,78.055,78.064,174617.0
2020-09-28 15:30:00,86.49,86.5,86.49,86.5,42115.0,78.055,78.064,78.055,78.064,42115.0
2020-09-28 15:35:00,86.5,86.5,86.49,86.5,147440.0,78.064,78.064,78.055,78.064,147440.0
2020-09-28 15:40:00,86.5,86.5,86.49,86.5,32771.0,78.064,78.064,78.055,78.064,32771.0
2020-09-28 15:45:00,86.5,86.5,86.49,86.5,14659.0,78.064,78.064,78.055,78.064,14659.0
2020-09-28 15:50:00,86.5,86.51,86.5,86.51,94424.0,78.064,78.073,78.064,78.073,94424.0
2020-09-28 15:55:00,86.51,86.51,86.5,86.51,357712.0,78.073,78.073,78.064,78.073,357712.0
2020-09-29 09:30:00,86.51,86.51,86.5,86.51,26330.0,78.073,78.073,78.064,78.073,26330.0
2020-09-29 09:35:00,86.51,86.51,86.5,86.51,8234.0,78.073,78.073,78.064,78.073,8234.0
2020-09-29 09:40:00,86.51,86.51,86.5,86.51,8762.0,78.073,78.073,78.064,78.073,8762.0
2020-09-29 09:45:00,86.51,86.51,86.5,86.51,3923.0,78.073,78.073,78.064,78.073,3923.0
2020-09-29 09:50:00,86.51,86.51,86.5,86.5,8869.0,78.073,78.073,78.064,78.064,8869.0
2020-09-29 09:55:00,86.5,86.51,86.5,86.5,418495.0,78.064,78.073,78.064,78.064,418495.0
2020-09-29 10:00:00,86.5,86.51,86.5,86.51,32747.0,78.064,78.073,78.064,78.073,32747.0
2020-09-29 10:05:00,86.51,86.51,86.5,86.5,30095.0,78.073,78.073,78.064,78.064,30095.0
2020-09-29 10:10:00,86.5,86.51,86.5,86.5,1961.0,78.064,78.073,78.064,78.064,1961.0
2020-09-29 10:15:00,86.51,86.51,86.5,86.5,5768.0,78.073,78.073,78.064,78.064,5768.0
2020-09-29 10:20:00,86.51,86.51,86.5,86.51,8089.0,78.073,78.073,78.064,78.073,8089.0
2020-09-29 10:25:00,86.5,86.51,86.5,86.5,1536.0,78.064,78.073,78.064,78.064,1536.0
2020-09-29 10:30:00,86.51,86.51,86.5,86.5,40531.0,78.073,78.073,78.064,78.064,40531.0
2020-09-29 10:35:00,86.51,86.51,86.5,86.5,6846.0,78.073,78.073,78.064,78.064,6846.0
2020-09-29 10:40:00,86.5,86.51,86.5,86.5,7077.0,78.064,78.073,78.064,78.064,7077.0
2020-09-29 10:45:00,86.5,86.51,86.5,86.5,6838.0,78.064,78.073,78.064,78.064,6838.0
2020-09-29 10:50:00,86.5,86.51,86.5,86.5,7991.0,78.064,78.073,78.064,78.064,7991.0
2020-09-29 10:55:00,86.51,86.51,86.5,86.5,3833.0,78.073,78.073,78.064,78.064,3833.0
2020-09-29 11:00:00,86.5,86.51,86.5,86.5,32270.0,78.064,78.073,78.064,78.064,32270.0
2020-09-29 11:05:00,86.51,86.51,86.5,86.51,9541.0,78.073,78.073,78.064,78.073,9541.0
2020-09-29 11:10:00,86.5,86.51,86.5,86.51,37411.0,78.064,78.073,78.064,78.073,37411.0
2020-09-29 11:15:00,86.51,86.51,86.5,86.51,11951.0,78.073,78.073,78.064,78.073,11951.0
2020-09-29 11:20:00,86.5,86.51,86.5,86.51,8964.0,78.064,78.073,78.064,78.073,8964.0
2020-09-29 11:25:00,86.5,86.51,86.5,86.5,4254.0,78.064,78.073,78.064,78.064,4254.0
2020-09-29 11:30:00,86.51,86.51,86.5,86.51,7974.0,78.073,78.073,78.064,78.073,7974.0
2020-09-29 11:35:00,86.51,86.51,86.5,86.51,3451.0,78.073,78.073,78.064,78.073,3451.0
2020-09-29 11:40:00,86.51,86.51,86.5,86.51,8972.0,78.073,78.073,78.064,78.073,8972.0
2020-09-29 11:45:00,86.5,86.51,86.5,86.51,9968.0,78.064,78.073,78.064,78.073,9968.0
2020-09-29 11:50:00,86.51,86.51,86.5,86.51,4817.0,78.073,78.073,78.064,78.073,4817.0
2020-09-29 11:55:00,86.51,86.51,86.5,86.51,14780.0,78.073,78.073,78.064,78.073,14780.0
2020-09-29 12:00:00,86.51,86.51,86.5,86.51,3531.0,78.073,78.073,78.064,78.073,3531.0
2020-09-29 12:05:00,86.51,86.51,86.5,86.51,11220.0,78.073,78.073,78.064,78.073,11220.0
2020-09-29 12:10:00,86.51,86.51,86.5,86.51,29497.0,78.073,78.073,78.064,78.073,29497.0
2020-09-29 12:15:00,86.51,86.51,86.5,86.5,5316.0,78.073,78.073,78.064,78.064,5316.0
2020-09-29 12:20:00,86.51,86.51,86.5,86.51,5129.0,78.073,78.073,78.064,78.073,5129.0
2020-09-29 12:25:00,86.5,86.51,86.5,86.51,4445.0,78.064,78.073,78.064,78.073,4445.0
2020-09-29 12:30:00,86.51,86.51,86.5,86.51,3787.0,78.073,78.073,78.064,78.073,3787.0
2020-09-29 12:35:00,86.5,86.51,86.5,86.51,10429.0,78.064,78.073,78.064,78.073,10429.0
2020-09-29 12:40:00,86.5,86.52,86.5,86.51,335015.0,78.064,78.082,78.064,78.073,335015.0
2020-09-29 12:45:00,86.5,86.51,86.5,86.5,16982.0,78.064,78.073,78.064,78.064,16982.0
2020-09-29 12:50:00,86.5,86.51,86.5,86.51,7599.0,78.064,78.073,78.064,78.073,7599.0
2020-09-29 12:55:00,86.51,86.51,86.5,86.51,14490.0,78.073,78.073,78.064,78.073,14490.0
2020-09-29 13:00:00,86.51,86.51,86.5,86.51,11167.0,78.073,78.073,78.064,78.073,11167.0
2020-09-29 13:05:00,86.51,86.51,86.5,86.51,6138.0,78.073,78.073,78.064,78.073,6138.0
2020-09-29 13:10:00,86.51,86.51,86.5,86.51,61464.0,78.073,78.073,78.064,78.073,61464.0
2020-09-29 13:15:00,86.51,86.51,86.5,86.51,9974.0,78.073,78.073,78.064,78.073,9974.0
2020-09-29 13:20:00,86.51,86.51,86.5,86.51,6168.0,78.073,78.073,78.064,78.073,6168.0
2020-09-29 13:25:00,86.51,86.51,86.5,86.51,4182.0,78.073,78.073,78.064,78.073,4182.0
2020-09-29 13:30:00,86.51,86.51,86.5,86.51,4251.0,78.073,78.073,78.064,78.073,4251.0
2020-09-29 13:35:00,86.51,86.51,86.5,86.51,4302.0,78.073,78.073,78.064,78.073,4302.0
2020-09-29 13:40:00,86.51,86.51,86.5,86.51,12394.0,78.073,78.073,78.064,78.073,12394.0
2020-09-29 13:45:00,86.51,86.51,86.5,86.51,11143.0,78.073,78.073,78.064,78.073,11143.0
2020-09-29 13:50:00,86.51,86.51,86.5,86.51,9658.0,78.073,78.073,78.064,78.073,9658.0
2020-09-29 13:55:00,86.51,86.51,86.5,86.51,4757.0,78.073,78.073,78.064,78.073,4757.0
2020-09-29 14:00:00,86.51,86.51,86.5,86.5,8543.0,78.073,78.073,78.064,78.064,8543.0
2020-09-29 14:05:00,86.51,86.51,86.5,86.51,10588.0,78.073,78.073,78.064,78.073,10588.0
2020-09-29 14:10:00,86.51,86.51,86.5,86.51,16480.0,78.073,78.073,78.064,78.073,16480.0
2020-09-29 14:15:00,86.51,86.51,86.5,86.51,1842.0,78.073,78.073,78.064,78.073,1842.0
2020-09-29 14:20:00,86.51,86.51,86.5,86.5,36178.0,78.073,78.073,78.064,78.064,36178.0
2020-09-29 14:25:00,86.51,86.51,86.5,86.51,6196.0,78.073,78.073,78.064,78.073,6196.0
2020-09-29 14:30:00,86.5,86.51,86.5,86.51,10503.0,78.064,78.073,78.064,78.073,10503.0
2020-09-29 14:35:00,86.51,86.51,86.5,86.51,13104.0,78.073,78.073,78.064,78.073,13104.0
2020-09-29 14:40:00,86.5,86.51,86.5,86.51,18228.0,78.064,78.073,78.064,78.073,18228.0
2020-09-29 14:45:00,86.51,86.51,86.5,86.51,22279.0,78.073,78.073,78.064,78.073,22279.0
2020-09-29 14:50:00,86.51,86.51,86.5,86.51,15666.0,78.073,78.073,78.064,78.073,15666.0
2020-09-29 14:55:00,86.51,86.51,86.5,86.5,76137.0,78.073,78.073,78.064,78.064,76137.0
2020-09-29 15:00:00,86.51,86.51,86.5,86.51,21105.0,78.073,78.073,78.064,78.073,21105.0
2020-09-29 15:05:00,86.51,86.51,86.5,86.51,30167.0,78.073,78.073,78.064,78.073,30167.0
2020-09-29 15:10:00,86.51,86.51,86.5,86.51,32387.0,78.073,78.073,78.064,78.073,32387.0
2020-09-29 15:15:00,86.5,86.51,86.5,86.51,52716.0,78.064,78.073,78.064,78.073,52716.0
2020-09-29 15:20:00,86.51,86.51,86.5,86.51,16364.0,78.073,78.073,78.064,78.073,16364.0
2020-09-29 15:25:00,86.51,86.51,86.5,86.51,13892.0,78.073,78.073,78.064,78.073,13892.0
2020-09-29 15:30:00,86.51,86.51,86.5,86.51,19085.0,78.073,78.073,78.064,78.073,19085.0
2020-09-29 15:35:00,86.51,86.51,86.5,86.51,12369.0,78.073,78.073,78.064,78.073,12369.0
2020-09-29 15:40:00,86.51,86.51,86.5,86.51,19266.0,78.073,78.073,78.064,78.073,19266.0
2020-09-29 15:45:00,86.51,86.51,86.5,86.5,18683.0,78.073,78.073,78.064,78.064,18683.0
2020-09-29 15:50:00,86.51,86.51,86.5,86.5,150420.0,78.073,78.073,78.064,78.064,150420.0
2020-09-29 15:55:00,86.5,86.51,86.5,86.5,107763.0,78.064,78.073,78.064,78.064,107763.0
2020-09-30 09:30:00,86.51,86.51,86.5,86.51,88205.0,78.073,78.073,78.064,78.073,88205.0
2020-09-30 09:35:00,86.51,86.51,86.5,86.51,49799.0,78.073,78.073,78.064,78.073,49799.0
2020-09-30 09:40:00,86.51,86.51,86.5,86.51,4185.0,78.073,78.073,78.064,78.073,4185.0
2020-09-30 09:45:00,86.5,86.51,86.5,86.51,6641.0,78.064,78.073,78.064,78.073,6641.0
2020-09-30 09:50:00,86.51,86.51,86.5,86.5,47647.0,78.073,78.073,78.064,78.064,47647.0
2020-09-30 09:55:00,86.51,86.51,86.5,86.5,22247.0,78.073,78.073,78.064,78.064,22247.0
2020-09-30 10:00:00,86.5,86.51,86.5,86.51,363638.0,78.064,78.073,78.064,78.073,363638.0
2020-09-30 10:05:00,86.51,86.51,86.49,86.49,69168.0,78.073,78.073,78.055,78.055,69168.0
2020-09-30 10:10:00,86.5,86.5,86.49,86.5,47643.0,78.064,78.064,78.055,78.064,47643.0
2020-09-30 10:15:00,86.49,86.5,86.49,86.49,47380.0,78.055,78.064,78.055,78.055,47380.0
2020-09-30 10:20:00,86.5,86.5,86.49,86.5,13674.0,78.064,78.064,78.055,78.064,13674.0
2020-09-30 10:25:00,86.5,86.5,86.49,86.5,37039.0,78.064,78.064,78.055,78.064,37039.0
2020-09-30 10:30:00,86.5,86.5,86.49,86.5,7203.0,78.064,78.064,78.055,78.064,7203.0
2020-09-30 10:35:00,86.5,86.5,86.49,86.49,15238.0,78.064,78.064,78.055,78.055,15238.0
2020-09-30 10:40:00,86.5,86.5,86.49,86.5,12319.0,78.064,78.064,78.055,78.064,12319.0
2020-09-30 10:45:00,86.5,86.5,86.49,86.49,8702.0,78.064,78.064,78.055,78.055,8702.0
2020-09-30 10:50:00,86.5,86.5,86.49,86.5,15032.0,78.064,78.064,78.055,78.064,15032.0
2020-09-30 10:55:00,86.5,86.5,86.49,86.5,25546.0,78.064,78.064,78.055,78.064,25546.0
2020-09-30 11:00:00,86.5,86.5,86.49,86.49,25836.0,78.064,78.064,78.055,78.055,25836.0
2020-09-30 11:05:00,86.5,86.5,86.49,86.49,17149.0,78.064,78.064,78.055,78.055,17149.0
2020-09-30 11:10:00,86.5,86.5,86.49,86.5,30686.0,78.064,78.064,78.055,78.064,30686.0
2020-09-30 11:15:00,86.5,86.5,86.49,86.5,9082.0,78.064,78.064,78.055,78.064,9082.0
2020-09-30 11:20:00,86.5,86.5,86.49,86.5,4294.0,78.064,78.064,78.055,78.064,4294.0
2020-09-30 11:25:00,86.49,86.5,86.49,86.5,6284.0,78.055,78.064,78.055,78.064,6284.0
2020-09-30 11:30:00,86.5,86.5,86.49,86.5,3908.0,78.064,78.064,78.055,78.064,3908.0
2020-09-30 11:35:00,86.5,86.5,86.49,86.5,10565.0,78.064,78.064,78.055,78.064,10565.0
2020-09-30 11:40:00,86.5,86.51,86.49,86.5,341260.0,78.064,78.073,78.055,78.064,341260.0
2020-09-30 11:45:00,86.5,86.51,86.5,86.5,91062.0,78.064,78.073,78.064,78.064,91062.0
2020-09-30 11:50:00,86.5,86.51,86.5,86.5,11290.0,78.064,78.073,78.064,78.064,11290.0
2020-09-30 11:55:00,86.5,86.51,86.5,86.5,13737.0,78.064,78.073,78.064,78.064,13737.0
2020-09-30 12:00:00,86.51,86.51,86.5,86.51,22359.0,78.073,78.073,78.064,78.073,22359.0
2020-09-30 12:05:00,86.5,86.51,86.5,86.5,4880.0,78.064,78.073,78.064,78.064,4880.0
2020-09-30 12:10:00,86.5,86.51,86.5,86.5,13233.0,78.064,78.073,78.064,78.064,13233.0
2020-09-30 12:15:00,86.5,86.51,86.5,86.5,27452.0,78.064,78.073,78.064,78.064,27452.0
2020-09-30 12:20:00,86.51,86.51,86.5,86.51,10479.0,78.073,78.073,78.064,78.073,10479.0
2020-09-30 12:25:00,86.5,86.51,86.5,86.5,5382.0,78.064,78.073,78.064,78.064,5382.0
2020-09-30 12:30:00,86.5,86.51,86.5,86.5,7652.0,78.064,78.073,78.064,78.064,7652.0
2020-09-30 12:35:00,86.5,86.51,86.5,86.51,16202.0,78.064,78.073,78.064,78.073,16202.0
2020-09-30 12:40:00,86.5,86.51,86.5,86.5,6134.0,78.064,78.073,78.064,78.064,6134.0
2020-09-30 12:45:00,86.5,86.51,86.5,86.5,6832.0,78.064,78.073,78.064,78.064,6832.0
2020-09-30 12:50:00,86.5,86.51,86.5,86.5,13832.0,78.064,78.073,78.064,78.064,13832.0
2020-09-30 12:55:00,86.5,86.51,86.5,86.5,41959.0,78.064,78.073,78.064,78.064,41959.0
2020-09-30 13:00:00,86.5,86.51,86.5,86.5,52433.0,78.064,78.073,78.064,78.064,52433.0
2020-09-30 13:05:00,86.5,86.51,86.5,86.5,6889.0,78.064,78.073,78.064,78.064,6889.0
2020-09-30 13:10:00,86.5,86.51,86.5,86.5,7989.0,78.064,78.073,78.064,78.064,7989.0
2020-09-30 13:15:00,86.5,86.51,86.5,86.5,4250.0,78.064,78.073,78.064,78.064,4250.0
2020-09-30 13:20:00,86.5,86.51,86.5,86.5,11944.0,78.064,78.073,78.064,78.064,11944.0
2020-09-30 13:25:00,86.5,86.51,86.5,86.5,8228.0,78.064,78.073,78.064,78.064,8228.0
2020-09-30 13:30:00,86.51,86.51,86.5,86.5,8180.0,78.073,78.073,78.064,78.064,8180.0
2020-09-30 13:35:00,86.51,86.51,86.5,86.5,6188.0,78.073,78.073,78.064,78.064,6188.0
2020-09-30 13:40:00,86.5,86.51,86.5,86.5,16338.0,78.064,78.073,78.064,78.064,16338.0
2020-09-30 13:45:00,86.51,86.51,86.5,86.51,26704.0,78.073,78.073,78.064,78.073,26704.0
2020-09-30 13:50:00,86.5,86.51,86.5,86.5,52329.0,78.064,78.073,78.064,78.064,52329.0
2020-09-30 13:55:00,86.51,86.51,86.5,86.5,34389.0,78.073,78.073,78.064,78.064,34389.0
2020-09-30 14:00:00,86.51,86.51,86.5,86.51,13069.0,78.073,78.073,78.064,78.073,13069.0
2020-09-30 14:05:00,86.51,86.51,86.5,86.51,19330.0,78.073,78.073,78.064,78.073,19330.0
2020-09-30 14:10:00,86.51,86.51,86.5,86.51,10267.0,78.073,78.073,78.064,78.073,10267.0
2020-09-30 14:15:00,86.51,86.51,86.5,86.51,7475.0,78.073,78.073,78.064,78.073,7475.0
2020-09-30 14:20:00,86.51,86.51,86.5,86.5,17693.0,78.073,78.073,78.064,78.064,17693.0
2020-09-30 14:25:00,86.51,86.51,86.5,86.51,33387.0,78.073,78.073,78.064,78.073,33387.0
2020-09-30 14:30:00,86.51,86.51,86.5,86.51,29486.0,78.073,78.073,78.064,78.073,29486.0
2020-09-30 14:35:00,86.51,86.51,86.5,86.51,23230.0,78.073,78.073,78.064,78.073,23230.0
2020-09-30 14:40:00,86.51,86.51,86.5,86.51,23330.0,78.073,78.073,78.064,78.073,23330.0
2020-09-30 14:45:00,86.51,86.51,86.5,86.51,19265.0,78.073,78.073,78.064,78.073,19265.0
2020-09-30 14:50:00,86.51,86.51,86.5,86.51,25674.0,78.073,78.073,78.064,78.073,25674.0
2020-09-30 14:55:00,86.51,86.51,86.5,86.5,46956.0,78.073,78.073,78.064,78.064,46956.0
2020-09-30 15:00:00,86.5,86.51,86.5,86.51,33893.0,78.064,78.073,78.064,78.073,33893.0
2020-09-30 15:05:00,86.5,86.51,86.5,86.51,26823.0,78.064,78.073,78.064,78.073,26823.0
2020-09-30 15:10:00,86.5,86.51,86.5,86.5,41508.0,78.064,78.073,78.064,78.064,41508.0
2020-09-30 15:15:00,86.51,86.51,86.5,86.51,36950.0,78.073,78.073,78.064,78.073,36950.0
2020-09-30 15:20:00,86.51,86.51,86.5,86.5,38049.0,78.073,78.073,78.064,78.064,38049.0
2020-09-30 15:25:00,86.51,86.51,86.5,86.51,26256.0,78.073,78.073,78.064,78.073,26256.0
2020-09-30 15:30:00,86.5,86.51,86.5,86.51,44668.0,78.064,78.073,78.064,78.073,44668.0
2020-09-30 15:35:00,86.51,86.51,86.5,86.5,75002.0,78.073,78.073,78.064,78.064,75002.0
2020-09-30 15:40:00,86.51,86.51,86.5,86.51,30526.0,78.073,78.073,78.064,78.073,30526.0
2020-09-30 15:45:00,86.51,86.51,86.5,86.51,49714.0,78.073,78.073,78.064,78.073,49714.0
2020-09-30 15:50:00,86.5,86.51,86.5,86.5,93313.0,78.064,78.073,78.064,78.064,93313.0
2020-09-30 15:55:00,86.51,86.51,86.5,86.5,159120.0,78.073,78.073,78.064,78.064,159120.0
2020-10-01 09:30:00,86.45,86.46,86.45,86.45,82638.0,78.055,78.064,78.055,78.055,82638.0
2020-10-01 09:35:00,86.45,86.46,86.45,86.45,13089.0,78.055,78.064,78.055,78.055,13089.0
2020-10-01 09:40:00,86.45,86.46,86.45,86.45,12317.0,78.055,78.064,78.055,78.055,12317.0
2020-10-01 09:45:00,86.45,86.46,86.45,86.45,47173.0,78.055,78.064,78.055,78.055,47173.0
2020-10-01 09:50:00,86.45,86.46,86.45,86.45,21066.0,78.055,78.064,78.055,78.055,21066.0
2020-10-01 09:55:00,86.45,86.46,86.45,86.45,38916.0,78.055,78.064,78.055,78.055,38916.0
2020-10-01 10:00:00,86.45,86.46,86.45,86.45,45001.0,78.055,78.064,78.055,78.055,45001.0
2020-10-01 10:05:00,86.45,86.46,86.45,86.46,36127.0,78.055,78.064,78.055,78.064,36127.0
2020-10-01 10:10:00,86.45,86.46,86.45,86.45,26184.0,78.055,78.064,78.055,78.055,26184.0
2020-10-01 10:15:00,86.46,86.46,86.45,86.45,23963.0,78.064,78.064,78.055,78.055,23963.0
2020-10-01 10:20:00,86.45,86.46,86.45,86.45,25882.0,78.055,78.064,78.055,78.055,25882.0
2020-10-01 10:25:00,86.45,86.46,86.45,86.45,4517.0,78.055,78.064,78.055,78.055,4517.0
2020-10-01 10:30:00,86.46,86.46,86.45,86.45,9205.0,78.064,78.064,78.055,78.055,9205.0
2020-10-01 10:35:00,86.45,86.46,86.45,86.45,12996.0,78.055,78.064,78.055,78.055,12996.0
2020-10-01 10:40:00,86.45,86.46,86.45,86.45,14732.0,78.055,78.064,78.055,78.055,14732.0
2020-10-01 10:45:00,86.45,86.46,86.45,86.46,10295.0,78.055,78.064,78.055,78.064,10295.0
2020-10-01 10:50:00,86.45,86.46,86.45,86.45,56669.0,78.055,78.064,78.055,78.055,56669.0
2020-10-01 10:55:00,86.45,86.46,86.45,86.45,52503.0,78.055,78.064,78.055,78.055,52503.0
2020-10-01 11:00:00,86.45,86.46,86.45,86.46,8431.0,78.055,78.064,78.055,78.064,8431.0
2020-10-01 11:05:00,86.45,86.46,86.45,86.45,10812.0,78.055,78.064,78.055,78.055,10812.0
2020-10-01 11:10:00,86.46,86.46,86.45,86.45,10987.0,78.064,78.064,78.055,78.055,10987.0
2020-10-01 11:15:00,86.45,86.46,86.45,86.46,12616.0,78.055,78.064,78.055,78.064,12616.0
2020-10-01 11:20:00,86.45,86.46,86.45,86.46,3774.0,78.055,78.064,78.055,78.064,3774.0
2020-10-01 11:25:00,86.45,86.46,86.45,86.46,60039.0,78.055,78.064,78.055,78.064,60039.0
2020-10-01 11:30:00,86.46,86.46,86.45,86.46,12994.0,78.064,78.064,78.055,78.064,12994.0
2020-10-01 11:35:00,86.45,86.46,86.45,86.46,7703.0,78.055,78.064,78.055,78.064,7703.0
2020-10-01 11:40:00,86.45,86.46,86.45,86.45,11507.0,78.055,78.064,78.055,78.055,11507.0
2020-10-01 11:45:00,86.45,86.46,86.45,86.46,28330.0,78.055,78.064,78.055,78.064,28330.0
2020-10-01 11:50:00,86.46,86.46,86.45,86.46,17321.0,78.064,78.064,78.055,78.064,17321.0
2020-10-01 11:55:00,86.45,86.47,86.45,86.47,1317293.0,78.055,78.0731,78.055,78.0731,1317293.0
2020-10-01 12:00:00,86.46,86.47,86.46,86.46,22826.0,78.064,78.0731,78.064,78.064,22826.0
2020-10-01 12:05:00,86.47,86.47,86.46,86.46,13775.0,78.0731,78.0731,78.064,78.064,13775.0
2020-10-01 12:10:00,86.46,86.47,86.46,86.47,5412.0,78.064,78.0731,78.064,78.0731,5412.0
2020-10-01 12:15:00,86.46,86.47,86.46,86.47,5869.0,78.064,78.0731,78.064,78.0731,5869.0
2020-10-01 12:20:00,86.46,86.47,86.46,86.47,7036.0,78.064,78.0731,78.064,78.0731,7036.0
2020-10-01 12:25:00,86.46,86.47,86.46,86.46,22582.0,78.064,78.0731,78.064,78.064,22582.0
2020-10-01 12:30:00,86.46,86.47,86.46,86.47,1017.0,78.064,78.0731,78.064,78.0731,1017.0
2020-10-01 12:35:00,86.46,86.47,86.46,86.46,32825.0,78.064,78.0731,78.064,78.064,32825.0
2020-10-01 12:40:00,86.46,86.47,86.46,86.46,10421.0,78.064,78.0731,78.064,78.064,10421.0
2020-10-01 12:45:00,86.46,86.47,86.46,86.46,4959.0,78.064,78.0731,78.064,78.064,4959.0
2020-10-01 12:50:00,86.46,86.47,86.46,86.47,9052.0,78.064,78.0731,78.064,78.0731,9052.0
2020-10-01 12:55:00,86.46,86.47,86.46,86.46,16403.0,78.064,78.0731,78.064,78.064,16403.0
2020-10-01 13:00:00,86.46,86.47,86.46,86.46,6816.0,78.064,78.0731,78.064,78.064,6816.0
2020-10-01 13:05:00,86.47,86.47,86.46,86.47,34643.0,78.0731,78.0731,78.064,78.0731,34643.0
2020-10-01 13:10:00,86.46,86.47,86.46,86.47,11198.0,78.064,78.0731,78.064,78.0731,11198.0
2020-10-01 13:15:00,86.46,86.47,86.46,86.46,7573.0,78.064,78.0731,78.064,78.064,7573.0
2020-10-01 13:20:00,86.47,86.47,86.46,86.46,22972.0,78.0731,78.0731,78.064,78.064,22972.0
2020-10-01 13:25:00,86.46,86.47,86.46,86.46,27114.0,78.064,78.0731,78.064,78.064,27114.0
2020-10-01 13:30:00,86.47,86.47,86.46,86.47,8950.0,78.0731,78.0731,78.064,78.0731,8950.0
2020-10-01 13:35:00,86.46,86.47,86.46,86.46,58348.0,78.064,78.0731,78.064,78.064,58348.0
2020-10-01 13:40:00,86.46,86.47,86.46,86.47,49713.0,78.064,78.0731,78.064,78.0731,49713.0
2020-10-01 13:45:00,86.46,86.47,86.46,86.47,88161.0,78.064,78.0731,78.064,78.0731,88161.0
2020-10-01 13:50:00,86.46,86.47,86.46,86.47,65280.0,78.064,78.0731,78.064,78.0731,65280.0
2020-10-01 13:55:00,86.46,86.47,86.46,86.46,20230.0,78.064,78.0731,78.064,78.064,20230.0
2020-10-01 14:00:00,86.47,86.47,86.46,86.47,25657.0,78.0731,78.0731,78.064,78.0731,25657.0
2020-10-01 14:05:00,86.47,86.47,86.46,86.46,12565.0,78.0731,78.0731,78.064,78.064,12565.0
2020-10-01 14:10:00,86.47,86.47,86.46,86.47,3736.0,78.0731,78.0731,78.064,78.0731,3736.0
2020-10-01 14:15:00,86.47,86.47,86.46,86.47,14782.0,78.0731,78.0731,78.064,78.0731,14782.0
2020-10-01 14:20:00,86.46,86.47,86.46,86.46,35032.0,78.064,78.0731,78.064,78.064,35032.0
2020-10-01 14:25:00,86.46,86.47,86.46,86.46,13613.0,78.064,78.0731,78.064,78.064,13613.0
2020-10-01 14:30:00,86.46,86.47,86.46,86.47,11097.0,78.064,78.0731,78.064,78.0731,11097.0
2020-10-01 14:35:00,86.46,86.47,86.46,86.47,15847.0,78.064,78.0731,78.064,78.0731,15847.0
2020-10-01 14:40:00,86.47,86.47,86.46,86.47,12600.0,78.0731,78.0731,78.064,78.0731,12600.0
2020-10-01 14:45:00,86.47,86.47,86.46,86.46,5517.0,78.0731,78.0731,78.064,78.064,5517.0
2020-10-01 14:50:00,86.47,86.47,86.46,86.47,19174.0,78.0731,78.0731,78.064,78.0731,19174.0
2020-10-01 14:55:00,86.47,86.47,86.46,86.47,13461.0,78.0731,78.0731,78.064,78.0731,13461.0
2020-10-01 15:00:00,86.46,86.47,86.46,86.47,10461.0,78.064,78.0731,78.064,78.0731,10461.0
2020-10-01 15:05:00,86.47,86.47,86.46,86.46,49604.0,78.0731,78.0731,78.064,78.064,49604.0
2020-10-01 15:10:00,86.47,86.47,86.45,86.45,98112.0,78.0731,78.0731,78.055,78.055,98112.0
2020-10-01 15:15:00,86.46,86.46,86.45,86.45,64175.0,78.064,78.064,78.055,78.055,64175.0
2020-10-01 15:20:00,86.46,86.46,86.45,86.46,12841.0,78.064,78.064,78.055,78.064,12841.0
2020-10-01 15:25:00,86.46,86.46,86.45,86.46,20530.0,78.064,78.064,78.055,78.064,20530.0
2020-10-01 15:30:00,86.45,86.46,86.45,86.46,50227.0,78.055,78.064,78.055,78.064,50227.0
2020-10-01 15:35:00,86.46,86.46,86.45,86.45,18675.0,78.064,78.064,78.055,78.055,18675.0
2020-10-01 15:40:00,86.45,86.46,86.45,86.46,43266.0,78.055,78.064,78.055,78.064,43266.0
2020-10-01 15:45:00,86.45,86.46,86.45,86.45,301536.0,78.055,78.064,78.055,78.055,301536.0
2020-10-01 15:50:00,86.45,86.46,86.45,86.45,67012.0,78.055,78.064,78.055,78.055,67012.0
2020-10-01 15:55:00,86.45,86.46,86.45,86.45,78067.0,78.055,78.064,78.055,78.055,78067.0
2020-10-02 09:30:00,86.46,86.47,86.46,86.46,139935.0,78.064,78.0731,78.064,78.064,139935.0
2020-10-02 09:35:00,86.46,86.47,86.45,86.46,55197.0,78.064,78.0731,78.055,78.064,55197.0
2020-10-02 09:40:00,86.46,86.46,86.45,86.46,19087.0,78.064,78.064,78.055,78.064,19087.0
2020-10-02 09:45:00,86.45,86.46,86.45,86.45,11856.0,78.055,78.064,78.055,78.055,11856.0
2020-10-02 09:50:00,86.45,86.46,86.45,86.45,21180.0,78.055,78.064,78.055,78.055,21180.0
2020-10-02 09:55:00,86.45,86.46,86.45,86.45,32673.0,78.055,78.064,78.055,78.055,32673.0
2020-10-02 10:00:00,86.45,86.46,86.45,86.45,15183.0,78.055,78.064,78.055,78.055,15183.0
2020-10-02 10:05:00,86.45,86.46,86.45,86.45,13794.0,78.055,78.064,78.055,78.055,13794.0
2020-10-02 10:10:00,86.45,86.46,86.45,86.45,7307.0,78.055,78.064,78.055,78.055,7307.0
2020-10-02 10:15:00,86.46,86.46,86.45,86.45,61137.0,78.064,78.064,78.055,78.055,61137.0
2020-10-02 10:20:00,86.45,86.46,86.45,86.45,7084.0,78.055,78.064,78.055,78.055,7084.0
2020-10-02 10:25:00,86.45,86.46,86.45,86.45,20099.0,78.055,78.064,78.055,78.055,20099.0
2020-10-02 10:30:00,86.45,86.46,86.45,86.45,13909.0,78.055,78.064,78.055,78.055,13909.0
2020-10-02 10:35:00,86.45,86.46,86.45,86.45,12914.0,78.055,78.064,78.055,78.055,12914.0
2020-10-02 10:40:00,86.45,86.46,86.45,86.45,5341.0,78.055,78.064,78.055,78.055,5341.0
2020-10-02 10:45:00,86.45,86.46,86.45,86.45,2032.0,78.055,78.064,78.055,78.055,2032.0
2020-10-02 10:50:00,86.45,86.46,86.45,86.46,18769.0,78.055,78.064,78.055,78.064,18769.0
2020-10-02 10:55:00,86.45,86.46,86.45,86.45,7698.0,78.055,78.064,78.055,78.055,7698.0
2020-10-02 11:00:00,86.45,86.46,86.45,86.45,29731.0,78.055,78.064,78.055,78.055,29731.0
2020-10-02 11:05:00,86.45,86.46,86.45,86.45,23347.0,78.055,78.064,78.055,78.055,23347.0
2020-10-02 11:10:00,86.45,86.46,86.44,86.45,46924.0,78.055,78.064,78.046,78.055,46924.0
2020-10-02 11:15:00,86.45,86.45,86.44,86.45,13705.0,78.055,78.055,78.046,78.055,13705.0
2020-10-02 11:20:00,86.44,86.45,86.44,86.45,55253.0,78.046,78.055,78.046,78.055,55253.0
2020-10-02 11:25:00,86.45,86.45,86.44,86.45,7276.0,78.055,78.055,78.046,78.055,7276.0
2020-10-02 11:30:00,86.45,86.45,86.44,86.44,111802.0,78.055,78.055,78.046,78.046,111802.0
2020-10-02 11:35:00,86.45,86.45,86.44,86.45,18112.0,78.055,78.055,78.046,78.055,18112.0
2020-10-02 11:40:00,86.45,86.45,86.44,86.45,6357.0,78.055,78.055,78.046,78.055,6357.0
2020-10-02 11:45:00,86.44,86.45,86.44,86.45,9839.0,78.046,78.055,78.046,78.055,9839.0
2020-10-02 11:50:00,86.45,86.45,86.44,86.45,67144.0,78.055,78.055,78.046,78.055,67144.0
2020-10-02 11:55:00,86.45,86.45,86.44,86.45,43560.0,78.055,78.055,78.046,78.055,43560.0
2020-10-02 12:00:00,86.45,86.45,86.44,86.45,4820.0,78.055,78.055,78.046,78.055,4820.0
2020-10-02 12:05:00,86.45,86.45,86.44,86.45,16484.0,78.055,78.055,78.046,78.055,16484.0
2020-10-02 12:10:00,86.45,86.45,86.44,86.45,52727.0,78.055,78.055,78.046,78.055,52727.0
2020-10-02 12:15:00,86.45,86.45,86.44,86.45,17211.0,78.055,78.055,78.046,78.055,17211.0
2020-10-02 12:20:00,86.45,86.45,86.44,86.45,7540.0,78.055,78.055,78.046,78.055,7540.0
2020-10-02 12:25:00,86.45,86.45,86.44,86.45,18884.0,78.055,78.055,78.046,78.055,18884.0
2020-10-02 12:30:00,86.45,86.45,86.44,86.45,10750.0,78.055,78.055,78.046,78.055,10750.0
2020-10-02 12:35:00,86.45,86.45,86.44,86.45,16122.0,78.055,78.055,78.046,78.055,16122.0
2020-10-02 12:40:00,86.45,86.45,86.44,86.45,5968.0,78.055,78.055,78.046,78.055,5968.0
2020-10-02 12:45:00,86.45,86.45,86.44,86.44,11191.0,78.055,78.055,78.046,78.046,11191.0
2020-10-02 12:50:00,86.44,86.45,86.44,86.45,12176.0,78.046,78.055,78.046,78.055,12176.0
2020-10-02 12:55:00,86.45,86.45,86.44,86.45,11499.0,78.055,78.055,78.046,78.055,11499.0
2020-10-02 13:00:00,86.45,86.45,86.44,86.45,14429.0,78.055,78.055,78.046,78.055,14429.0
2020-10-02 13:05:00,86.45,86.45,86.44,86.45,15907.0,78.055,78.055,78.046,78.055,15907.0
2020-10-02 13:10:00,86.45,86.45,86.44,86.45,14894.0,78.055,78.055,78.046,78.055,14894.0
2020-10-02 13:15:00,86.45,86.45,86.44,86.45,96737.0,78.055,78.055,78.046,78.055,96737.0
2020-10-02 13:20:00,86.45,86.45,86.44,86.45,12653.0,78.055,78.055,78.046,78.055,12653.0
2020-10-02 13:25:00,86.45,86.45,86.44,86.45,21167.0,78.055,78.055,78.046,78.055,21167.0
2020-10-02 13:30:00,86.45,86.46,86.44,86.45,34112.0,78.055,78.064,78.046,78.055,34112.0
2020-10-02 13:35:00,86.45,86.46,86.45,86.45,10522.0,78.055,78.064,78.055,78.055,10522.0
2020-10-02 13:40:00,86.46,86.46,86.45,86.45,20626.0,78.064,78.064,78.055,78.055,20626.0
2020-10-02 13:45:00,86.45,86.46,86.45,86.45,22650.0,78.055,78.064,78.055,78.055,22650.0
2020-10-02 13:50:00,86.46,86.46,86.45,86.45,26741.0,78.064,78.064,78.055,78.055,26741.0
2020-10-02 13:55:00,86.45,86.46,86.45,86.45,19792.0,78.055,78.064,78.055,78.055,19792.0
2020-10-02 14:00:00,86.45,86.46,86.45,86.45,30770.0,78.055,78.064,78.055,78.055,30770.0
2020-10-02 14:05:00,86.45,86.46,86.45,86.45,31746.0,78.055,78.064,78.055,78.055,31746.0
2020-10-02 14:10:00,86.45,86.46,86.45,86.45,25306.0,78.055,78.064,78.055,78.055,25306.0
2020-10-02 14:15:00,86.45,86.46,86.45,86.45,42024.0,78.055,78.064,78.055,78.055,42024.0
2020-10-02 14:20:00,86.45,86.46,86.45,86.45,16774.0,78.055,78.064,78.055,78.055,16774.0
2020-10-02 14:25:00,86.45,86.46,86.45,86.45,20065.0,78.055,78.064,78.055,78.055,20065.0
2020-10-02 14:30:00,86.45,86.46,86.45,86.45,22066.0,78.055,78.064,78.055,78.055,22066.0
2020-10-02 14:35:00,86.45,86.46,86.45,86.45,27862.0,78.055,78.064,78.055,78.055,27862.0
2020-10-02 14:40:00,86.45,86.46,86.45,86.45,32479.0,78.055,78.064,78.055,78.055,32479.0
2020-10-02 14:45:00,86.45,86.46,86.45,86.45,25802.0,78.055,78.064,78.055,78.055,25802.0
2020-10-02 14:50:00,86.45,86.46,86.45,86.45,40831.0,78.055,78.064,78.055,78.055,40831.0
2020-10-02 14:55:00,86.45,86.46,86.45,86.45,27978.0,78.055,78.064,78.055,78.055,27978.0
2020-10-02 15:00:00,86.45,86.46,86.45,86.45,20332.0,78.055,78.064,78.055,78.055,20332.0
2020-10-02 15:05:00,86.45,86.46,86.45,86.45,22216.0,78.055,78.064,78.055,78.055,22216.0
2020-10-02 15:10:00,86.45,86.46,86.45,86.45,21497.0,78.055,78.064,78.055,78.055,21497.0
2020-10-02 15:15:00,86.45,86.46,86.45,86.45,31090.0,78.055,78.064,78.055,78.055,31090.0
2020-10-02 15:20:00,86.45,86.46,86.45,86.45,32249.0,78.055,78.064,78.055,78.055,32249.0
2020-10-02 15:25:00,86.45,86.46,86.45,86.45,29351.0,78.055,78.064,78.055,78.055,29351.0
2020-10-02 15:30:00,86.45,86.46,86.45,86.45,33099.0,78.055,78.064,78.055,78.055,33099.0
2020-10-02 15:35:00,86.45,86.46,86.45,86.45,26765.0,78.055,78.064,78.055,78.055,26765.0
2020-10-02 15:40:00,86.45,86.46,86.45,86.45,118693.0,78.055,78.064,78.055,78.055,118693.0
2020-10-02 15:45:00,86.45,86.46,86.45,86.45,33664.0,78.055,78.064,78.055,78.055,33664.0
2020-10-02 15:50:00,86.46,86.46,86.45,86.45,144724.0,78.064,78.064,78.055,78.055,144724.0
2020-10-02 15:55:00,86.45,86.46,86.45,86.45,313077.0,78.055,78.064,78.055,78.055,313077.0
2020-10-05 09:30:00,86.45,86.45,86.44,86.44,45722.0,78.055,78.055,78.046,78.046,45722.0
2020-10-05 09:35:00,86.45,86.45,86.44,86.45,95410.0,78.055,78.055,78.046,78.055,95410.0
2020-10-05 09:40:00,86.45,86.45,86.44,86.44,87807.0,78.055,78.055,78.046,78.046,87807.0
2020-10-05 09:45:00,86.45,86.45,86.44,86.44,5199.0,78.055,78.055,78.046,78.046,5199.0
2020-10-05 09:50:00,86.45,86.45,86.44,86.44,9864.0,78.055,78.055,78.046,78.046,9864.0
2020-10-05 09:55:00,86.44,86.45,86.44,86.44,8195.0,78.046,78.055,78.046,78.046,8195.0
2020-10-05 10:00:00,86.45,86.45,86.44,86.44,10325.0,78.055,78.055,78.046,78.046,10325.0
2020-10-05 10:05:00,86.44,86.45,86.43,86.43,43502.0,78.046,78.055,78.0369,78.0369,43502.0
2020-10-05 10:10:00,86.44,86.44,86.43,86.44,25254.0,78.046,78.046,78.0369,78.046,25254.0
2020-10-05 10:15:00,86.43,86.44,86.43,86.44,6937.0,78.0369,78.046,78.0369,78.046,6937.0
2020-10-05 10:20:00,86.44,86.44,86.43,86.44,5757.0,78.046,78.046,78.0369,78.046,5757.0
2020-10-05 10:25:00,86.43,86.44,86.43,86.43,6776.0,78.0369,78.046,78.0369,78.0369,6776.0
2020-10-05 10:30:00,86.44,86.44,86.43,86.44,29722.0,78.046,78.046,78.0369,78.046,29722.0
2020-10-05 10:35:00,86.44,86.44,86.43,86.44,21094.0,78.046,78.046,78.0369,78.046,21094.0
2020-10-05 10:40:00,86.43,86.44,86.43,86.43,19591.0,78.0369,78.046,78.0369,78.0369,19591.0
2020-10-05 10:45:00,86.43,86.44,86.43,86.44,5738.0,78.0369,78.046,78.0369,78.046,5738.0
2020-10-05 10:50:00,86.44,86.44,86.43,86.43,20941.0,78.046,78.046,78.0369,78.0369,20941.0
2020-10-05 10:55:00,86.44,86.44,86.43,86.43,28477.0,78.046,78.046,78.0369,78.0369,28477.0
2020-10-05 11:00:00,86.43,86.44,86.43,86.43,196583.0,78.0369,78.046,78.0369,78.0369,196583.0
2020-10-05 11:05:00,86.43,86.44,86.43,86.44,21629.0,78.0369,78.046,78.0369,78.046,21629.0
2020-10-05 11:10:00,86.44,86.44,86.43,86.44,27266.0,78.046,78.046,78.0369,78.046,27266.0
2020-10-05 11:15:00,86.44,86.44,86.43,86.44,8285.0,78.046,78.046,78.0369,78.046,8285.0
2020-10-05 11:20:00,86.44,86.44,86.43,86.43,12893.0,78.046,78.046,78.0369,78.0369,12893.0
2020-10-05 11:25:00,86.43,86.44,86.43,86.43,13794.0,78.0369,78.046,78.0369,78.0369,13794.0
2020-10-05 11:30:00,86.44,86.44,86.43,86.44,10281.0,78.046,78.046,78.0369,78.046,10281.0
2020-10-05 11:35:00,86.44,86.44,86.43,86.44,56450.0,78.046,78.046,78.0369,78.046,56450.0
2020-10-05 11:40:00,86.44,86.44,86.43,86.44,20824.0,78.046,78.046,78.0369,78.046,20824.0
2020-10-05 11:45:00,86.44,86.44,86.43,86.44,16838.0,78.046,78.046,78.0369,78.046,16838.0
2020-10-05 11:50:00,86.44,86.44,86.43,86.44,16405.0,78.046,78.046,78.0369,78.046,16405.0
2020-10-05 11:55:00,86.44,86.44,86.43,86.43,8533.0,78.046,78.046,78.0369,78.0369,8533.0
2020-10-05 12:00:00,86.44,86.44,86.43,86.43,6580.0,78.046,78.046,78.0369,78.0369,6580.0
2020-10-05 12:05:00,86.44,86.44,86.43,86.44,7433.0,78.046,78.046,78.0369,78.046,7433.0
2020-10-05 12:10:00,86.44,86.44,86.43,86.44,4909.0,78.046,78.046,78.0369,78.046,4909.0
2020-10-05 12:15:00,86.43,86.44,86.43,86.44,5740.0,78.0369,78.046,78.0369,78.046,5740.0
2020-10-05 12:20:00,86.44,86.44,86.43,86.44,10728.0,78.046,78.046,78.0369,78.046,10728.0
2020-10-05 12:25:00,86.44,86.44,86.43,86.44,53654.0,78.046,78.046,78.0369,78.046,53654.0
2020-10-05 12:30:00,86.44,86.44,86.43,86.44,1978.0,78.046,78.046,78.0369,78.046,1978.0
2020-10-05 12:35:00,86.44,86.44,86.43,86.43,14036.0,78.046,78.046,78.0369,78.0369,14036.0
2020-10-05 12:40:00,86.44,86.44,86.43,86.44,91928.0,78.046,78.046,78.0369,78.046,91928.0
2020-10-05 12:45:00,86.43,86.44,86.42,86.42,31023.0,78.0369,78.046,78.0279,78.0279,31023.0
2020-10-05 12:50:00,86.43,86.43,86.42,86.42,15894.0,78.0369,78.0369,78.0279,78.0279,15894.0
2020-10-05 12:55:00,86.43,86.43,86.42,86.43,8359.0,78.0369,78.0369,78.0279,78.0369,8359.0
2020-10-05 13:00:00,86.43,86.43,86.42,86.42,8555.0,78.0369,78.0369,78.0279,78.0279,8555.0
2020-10-05 13:05:00,86.42,86.43,86.42,86.42,5817.0,78.0279,78.0369,78.0279,78.0279,5817.0
2020-10-05 13:10:00,86.42,86.43,86.42,86.43,12258.0,78.0279,78.0369,78.0279,78.0369,12258.0
2020-10-05 13:15:00,86.42,86.43,86.42,86.42,2203.0,78.0279,78.0369,78.0279,78.0279,2203.0
2020-10-05 13:20:00,86.43,86.43,86.42,86.43,32030.0,78.0369,78.0369,78.0279,78.0369,32030.0
2020-10-05 13:25:00,86.43,86.43,86.42,86.43,5857.0,78.0369,78.0369,78.0279,78.0369,5857.0
2020-10-05 13:30:00,86.43,86.43,86.42,86.42,12123.0,78.0369,78.0369,78.0279,78.0279,12123.0
2020-10-05 13:35:00,86.43,86.43,86.42,86.43,10460.0,78.0369,78.0369,78.0279,78.0369,10460.0
2020-10-05 13:40:00,86.43,86.43,86.42,86.43,6729.0,78.0369,78.0369,78.0279,78.0369,6729.0
2020-10-05 13:45:00,86.42,86.43,86.42,86.43,7707.0,78.0279,78.0369,78.0279,78.0369,7707.0
2020-10-05 13:50:00,86.42,86.43,86.42,86.42,98979.0,78.0279,78.0369,78.0279,78.0279,98979.0
2020-10-05 13:55:00,86.43,86.43,86.42,86.43,9127.0,78.0369,78.0369,78.0279,78.0369,9127.0
2020-10-05 14:00:00,86.43,86.43,86.42,86.42,15427.0,78.0369,78.0369,78.0279,78.0279,15427.0
2020-10-05 14:05:00,86.43,86.43,86.42,86.43,54874.0,78.0369,78.0369,78.0279,78.0369,54874.0
2020-10-05 14:10:00,86.43,86.43,86.42,86.43,24692.0,78.0369,78.0369,78.0279,78.0369,24692.0
2020-10-05 14:15:00,86.42,86.43,86.42,86.43,18270.0,78.0279,78.0369,78.0279,78.0369,18270.0
2020-10-05 14:20:00,86.43,86.43,86.42,86.42,11745.0,78.0369,78.0369,78.0279,78.0279,11745.0
2020-10-05 14:25:00,86.43,86.43,86.42,86.43,9721.0,78.0369,78.0369,78.0279,78.0369,9721.0
2020-10-05 14:30:00,86.42,86.43,86.42,86.43,11330.0,78.0279,78.0369,78.0279,78.0369,11330.0
2020-10-05 14:35:00,86.43,86.43,86.42,86.43,4832.0,78.0369,78.0369,78.0279,78.0369,4832.0
2020-10-05 14:40:00,86.43,86.43,86.42,86.43,9722.0,78.0369,78.0369,78.0279,78.0369,9722.0
2020-10-05 14:45:00,86.43,86.43,86.42,86.43,6645.0,78.0369,78.0369,78.0279,78.0369,6645.0
2020-10-05 14:50:00,86.42,86.43,86.42,86.43,44271.0,78.0279,78.0369,78.0279,78.0369,44271.0
2020-10-05 14:55:00,86.42,86.43,86.42,86.42,15068.0,78.0279,78.0369,78.0279,78.0279,15068.0
2020-10-05 15:00:00,86.42,86.43,86.42,86.42,29917.0,78.0279,78.0369,78.0279,78.0279,29917.0
2020-10-05 15:05:00,86.42,86.43,86.42,86.42,60080.0,78.0279,78.0369,78.0279,78.0279,60080.0
2020-10-05 15:10:00,86.43,86.43,86.42,86.42,20267.0,78.0369,78.0369,78.0279,78.0279,20267.0
2020-10-05 15:15:00,86.43,86.43,86.42,86.42,24919.0,78.0369,78.0369,78.0279,78.0279,24919.0
2020-10-05 15:20:00,86.43,86.43,86.42,86.43,17287.0,78.0369,78.0369,78.0279,78.0369,17287.0
2020-10-05 15:25:00,86.43,86.43,86.42,86.42,25536.0,78.0369,78.0369,78.0279,78.0279,25536.0
2020-10-05 15:30:00,86.42,86.43,86.42,86.43,26737.0,78.0279,78.0369,78.0279,78.0369,26737.0
2020-10-05 15:35:00,86.43,86.43,86.42,86.42,36005.0,78.0369,78.0369,78.0279,78.0279,36005.0
2020-10-05 15:40:00,86.42,86.43,86.42,86.42,77941.0,78.0279,78.0369,78.0279,78.0279,77941.0
2020-10-05 15:45:00,86.42,86.43,86.42,86.43,48643.0,78.0279,78.0369,78.0279,78.0369,48643.0
2020-10-05 15:50:00,86.43,86.43,86.42,86.42,95984.0,78.0369,78.0369,78.0279,78.0279,95984.0
2020-10-05 15:55:00,86.42,86.43,86.42,86.42,256453.0,78.0279,78.0369,78.0279,78.0279,256453.0
2020-10-06 09:30:00,86.43,86.44,86.42,86.42,48567.0,78.0369,78.046,78.0279,78.0279,48567.0
2020-10-06 09:35:00,86.43,86.43,86.42,86.42,17508.0,78.0369,78.0369,78.0279,78.0279,17508.0
2020-10-06 09:40:00,86.42,86.43,86.42,86.43,31398.0,78.0279,78.0369,78.0279,78.0369,31398.0
2020-10-06 09:45:00,86.43,86.43,86.42,86.43,19617.0,78.0369,78.0369,78.0279,78.0369,19617.0
2020-10-06 09:50:00,86.43,86.44,86.43,86.43,8127.0,78.0369,78.046,78.0369,78.0369,8127.0
2020-10-06 09:55:00,86.44,86.44,86.43,86.44,25290.0,78.046,78.046,78.0369,78.046,25290.0
2020-10-06 10:00:00,86.44,86.44,86.43,86.44,36207.0,78.046,78.046,78.0369,78.046,36207.0
2020-10-06 10:05:00,86.43,86.44,86.43,86.44,10121.0,78.0369,78.046,78.0369,78.046,10121.0
2020-10-06 10:10:00,86.43,86.44,86.43,86.43,12901.0,78.0369,78.046,78.0369,78.0369,12901.0
2020-10-06 10:15:00,86.43,86.44,86.43,86.44,6657.0,78.0369,78.046,78.0369,78.046,6657.0
2020-10-06 10:20:00,86.43,86.44,86.43,86.44,7494.0,78.0369,78.046,78.0369,78.046,7494.0
2020-10-06 10:25:00,86.43,86.44,86.43,86.43,39990.0,78.0369,78.046,78.0369,78.0369,39990.0
2020-10-06 10:30:00,86.44,86.44,86.43,86.43,17285.0,78.046,78.046,78.0369,78.0369,17285.0
2020-10-06 10:35:00,86.43,86.43,86.42,86.42,10980.0,78.0369,78.0369,78.0279,78.0279,10980.0
2020-10-06 10:40:00,86.43,86.43,86.42,86.42,31205.0,78.0369,78.0369,78.0279,78.0279,31205.0
2020-10-06 10:45:00,86.42,86.43,86.42,86.42,5493.0,78.0279,78.0369,78.0279,78.0279,5493.0
2020-10-06 10:50:00,86.43,86.43,86.42,86.43,24553.0,78.0369,78.0369,78.0279,78.0369,24553.0
2020-10-06 10:55:00,86.42,86.43,86.42,86.42,5661.0,78.0279,78.0369,78.0279,78.0279,5661.0
2020-10-06 11:00:00,86.43,86.43,86.42,86.42,13982.0,78.0369,78.0369,78.0279,78.0279,13982.0
2020-10-06 11:05:00,86.43,86.43,86.42,86.43,63639.0,78.0369,78.0369,78.0279,78.0369,63639.0
2020-10-06 11:10:00,86.43,86.43,86.42,86.43,9316.0,78.0369,78.0369,78.0279,78.0369,9316.0
2020-10-06 11:15:00,86.43,86.43,86.42,86.43,77663.0,78.0369,78.0369,78.0279,78.0369,77663.0
2020-10-06 11:20:00,86.42,86.43,86.42,86.43,7545.0,78.0279,78.0369,78.0279,78.0369,7545.0
2020-10-06 11:25:00,86.43,86.44,86.42,86.44,62303.0,78.0369,78.046,78.0279,78.046,62303.0
2020-10-06 11:30:00,86.43,86.44,86.43,86.44,15909.0,78.0369,78.046,78.0369,78.046,15909.0
2020-10-06 11:35:00,86.43,86.44,86.42,86.42,61467.0,78.0369,78.046,78.0279,78.0279,61467.0
2020-10-06 11:40:00,86.43,86.43,86.42,86.43,97720.0,78.0369,78.0369,78.0279,78.0369,97720.0
2020-10-06 11:45:00,86.42,86.43,86.42,86.42,9946.0,78.0279,78.0369,78.0279,78.0279,9946.0
2020-10-06 11:50:00,86.43,86.43,86.42,86.43,5697.0,78.0369,78.0369,78.0279,78.0369,5697.0
2020-10-06 11:55:00,86.42,86.43,86.42,86.42,13970.0,78.0279,78.0369,78.0279,78.0279,13970.0
2020-10-06 12:00:00,86.43,86.43,86.42,86.43,3329.0,78.0369,78.0369,78.0279,78.0369,3329.0
2020-10-06 12:05:00,86.43,86.43,86.42,86.43,7282.0,78.0369,78.0369,78.0279,78.0369,7282.0
2020-10-06 12:10:00,86.43,86.43,86.42,86.42,11074.0,78.0369,78.0369,78.0279,78.0279,11074.0
2020-10-06 12:15:00,86.43,86.43,86.42,86.43,27950.0,78.0369,78.0369,78.0279,78.0369,27950.0
2020-10-06 12:20:00,86.43,86.43,86.42,86.42,11998.0,78.0369,78.0369,78.0279,78.0279,11998.0
2020-10-06 12:25:00,86.42,86.43,86.42,86.42,8880.0,78.0279,78.0369,78.0279,78.0279,8880.0
2020-10-06 12:30:00,86.42,86.43,86.42,86.42,3719.0,78.0279,78.0369,78.0279,78.0279,3719.0
2020-10-06 12:35:00,86.43,86.43,86.42,86.42,7772.0,78.0369,78.0369,78.0279,78.0279,7772.0
2020-10-06 12:40:00,86.42,86.43,86.42,86.42,6928.0,78.0279,78.0369,78.0279,78.0279,6928.0
2020-10-06 12:45:00,86.43,86.43,86.42,86.43,8665.0,78.0369,78.0369,78.0279,78.0369,8665.0
2020-10-06 12:50:00,86.42,86.43,86.42,86.42,12660.0,78.0279,78.0369,78.0279,78.0279,12660.0
2020-10-06 12:55:00,86.42,86.43,86.42,86.42,57914.0,78.0279,78.0369,78.0279,78.0279,57914.0
2020-10-06 13:00:00,86.42,86.43,86.42,86.42,9300.0,78.0279,78.0369,78.0279,78.0279,9300.0
2020-10-06 13:05:00,86.42,86.43,86.42,86.43,12645.0,78.0279,78.0369,78.0279,78.0369,12645.0
2020-10-06 13:10:00,86.42,86.43,86.42,86.43,73506.0,78.0279,78.0369,78.0279,78.0369,73506.0
2020-10-06 13:15:00,86.42,86.43,86.42,86.42,9731.0,78.0279,78.0369,78.0279,78.0279,9731.0
2020-10-06 13:20:00,86.43,86.43,86.42,86.42,29519.0,78.0369,78.0369,78.0279,78.0279,29519.0
2020-10-06 13:25:00,86.42,86.43,86.42,86.42,13226.0,78.0279,78.0369,78.0279,78.0279,13226.0
2020-10-06 13:30:00,86.42,86.43,86.42,86.42,14053.0,78.0279,78.0369,78.0279,78.0279,14053.0
2020-10-06 13:35:00,86.42,86.43,86.42,86.42,11819.0,78.0279,78.0369,78.0279,78.0279,11819.0
2020-10-06 13:40:00,86.42,86.43,86.42,86.42,8323.0,78.0279,78.0369,78.0279,78.0279,8323.0
2020-10-06 13:45:00,86.43,86.43,86.42,86.42,136017.0,78.0369,78.0369,78.0279,78.0279,136017.0
2020-10-06 13:50:00,86.42,86.43,86.42,86.42,11862.0,78.0279,78.0369,78.0279,78.0279,11862.0
2020-10-06 13:55:00,86.42,86.43,86.42,86.42,14107.0,78.0279,78.0369,78.0279,78.0279,14107.0
2020-10-06 14:00:00,86.43,86.43,86.42,86.42,38688.0,78.0369,78.0369,78.0279,78.0279,38688.0
2020-10-06 14:05:00,86.42,86.43,86.42,86.42,13897.0,78.0279,78.0369,78.0279,78.0279,13897.0
2020-10-06 14:10:00,86.42,86.43,86.42,86.42,8277.0,78.0279,78.0369,78.0279,78.0279,8277.0
2020-10-06 14:15:00,86.42,86.43,86.42,86.42,20566.0,78.0279,78.0369,78.0279,78.0279,20566.0
2020-10-06 14:20:00,86.42,86.43,86.42,86.43,38073.0,78.0279,78.0369,78.0279,78.0369,38073.0
2020-10-06 14:25:00,86.42,86.43,86.42,86.42,9740.0,78.0279,78.0369,78.0279,78.0279,9740.0
2020-10-06 14:30:00,86.42,86.43,86.42,86.42,120580.0,78.0279,78.0369,78.0279,78.0279,120580.0
2020-10-06 14:35:00,86.42,86.43,86.42,86.42,10845.0,78.0279,78.0369,78.0279,78.0279,10845.0
2020-10-06 14:40:00,86.42,86.43,86.42,86.42,12936.0,78.0279,78.0369,78.0279,78.0279,12936.0
2020-10-06 14:45:00,86.43,86.43,86.42,86.42,33064.0,78.0369,78.0369,78.0279,78.0279,33064.0
2020-10-06 14:50:00,86.42,86.43,86.42,86.43,100029.0,78.0279,78.0369,78.0279,78.0369,100029.0
2020-10-06 14:55:00,86.42,86.43,86.42,86.42,40079.0,78.0279,78.0369,78.0279,78.0279,40079.0
2020-10-06 15:00:00,86.42,86.43,86.42,86.42,53916.0,78.0279,78.0369,78.0279,78.0279,53916.0
2020-10-06 15:05:00,86.42,86.43,86.42,86.43,33124.0,78.0279,78.0369,78.0279,78.0369,33124.0
2020-10-06 15:10:00,86.43,86.43,86.42,86.42,19815.0,78.0369,78.0369,78.0279,78.0279,19815.0
2020-10-06 15:15:00,86.42,86.43,86.42,86.42,23916.0,78.0279,78.0369,78.0279,78.0279,23916.0
2020-10-06 15:20:00,86.42,86.43,86.42,86.42,28809.0,78.0279,78.0369,78.0279,78.0279,28809.0
2020-10-06 15:25:00,86.42,86.43,86.42,86.42,22464.0,78.0279,78.0369,78.0279,78.0279,22464.0
2020-10-06 15:30:00,86.42,86.43,86.42,86.42,24218.0,78.0279,78.0369,78.0279,78.0279,24218.0
2020-10-06 15:35:00,86.43,86.43,86.42,86.42,32456.0,78.0369,78.0369,78.0279,78.0279,32456.0
2020-10-06 15:40:00,86.43,86.43,86.42,86.42,54717.0,78.0369,78.0369,78.0279,78.0279,54717.0
2020-10-06 15:45:00,86.43,86.43,86.42,86.42,30495.0,78.0369,78.0369,78.0279,78.0279,30495.0
2020-10-06 15:50:00,86.42,86.43,86.42,86.42,94122.0,78.0279,78.0369,78.0279,78.0279,94122.0
2020-10-06 15:55:00,86.42,86.43,86.42,86.42,97067.0,78.0279,78.0369,78.0279,78.0279,97067.0
2020-10-07 09:30:00,86.4,86.42,86.4,86.41,153114.0,78.0099,78.0279,78.0099,78.0189,153114.0
2020-10-07 09:35:00,86.41,86.42,86.4,86.41,242534.0,78.0189,78.0279,78.0099,78.0189,242534.0
2020-10-07 09:40:00,86.4,86.42,86.4,86.41,44084.0,78.0099,78.0279,78.0099,78.0189,44084.0
2020-10-07 09:45:00,86.41,86.42,86.41,86.41,10972.0,78.0189,78.0279,78.0189,78.0189,10972.0
2020-10-07 09:50:00,86.42,86.42,86.41,86.42,14997.0,78.0279,78.0279,78.0189,78.0279,14997.0
2020-10-07 09:55:00,86.42,86.42,86.41,86.42,4776.0,78.0279,78.0279,78.0189,78.0279,4776.0
2020-10-07 10:00:00,86.42,86.42,86.41,86.42,17081.0,78.0279,78.0279,78.0189,78.0279,17081.0
2020-10-07 10:05:00,86.42,86.42,86.41,86.42,6010.0,78.0279,78.0279,78.0189,78.0279,6010.0
2020-10-07 10:10:00,86.41,86.42,86.41,86.42,4669.0,78.0189,78.0279,78.0189,78.0279,4669.0
2020-10-07 10:15:00,86.42,86.42,86.41,86.41,9385.0,78.0279,78.0279,78.0189,78.0189,9385.0
2020-10-07 10:20:00,86.41,86.42,86.41,86.41,30835.0,78.0189,78.0279,78.0189,78.0189,30835.0
2020-10-07 10:25:00,86.42,86.42,86.41,86.42,6563.0,78.0279,78.0279,78.0189,78.0279,6563.0
2020-10-07 10:30:00,86.42,86.42,86.41,86.42,7696.0,78.0279,78.0279,78.0189,78.0279,7696.0
2020-10-07 10:35:00,86.42,86.42,86.41,86.41,22186.0,78.0279,78.0279,78.0189,78.0189,22186.0
2020-10-07 10:40:00,86.41,86.42,86.41,86.41,5285.0,78.0189,78.0279,78.0189,78.0189,5285.0
2020-10-07 10:45:00,86.42,86.42,86.41,86.41,5055.0,78.0279,78.0279,78.0189,78.0189,5055.0
2020-10-07 10:50:00,86.42,86.42,86.41,86.42,5405.0,78.0279,78.0279,78.0189,78.0279,5405.0
2020-10-07 10:55:00,86.42,86.42,86.41,86.42,26448.0,78.0279,78.0279,78.0189,78.0279,26448.0
2020-10-07 11:00:00,86.42,86.42,86.41,86.41,8776.0,78.0279,78.0279,78.0189,78.0189,8776.0
2020-10-07 11:05:00,86.42,86.42,86.41,86.42,18607.0,78.0279,78.0279,78.0189,78.0279,18607.0
2020-10-07 11:10:00,86.42,86.42,86.41,86.42,6928.0,78.0279,78.0279,78.0189,78.0279,6928.0
2020-10-07 11:15:00,86.42,86.42,86.41,86.42,5763.0,78.0279,78.0279,78.0189,78.0279,5763.0
2020-10-07 11:20:00,86.41,86.42,86.41,86.41,7144.0,78.0189,78.0279,78.0189,78.0189,7144.0
2020-10-07 11:25:00,86.42,86.42,86.41,86.41,3350.0,78.0279,78.0279,78.0189,78.0189,3350.0
2020-10-07 11:30:00,86.42,86.42,86.41,86.42,7483.0,78.0279,78.0279,78.0189,78.0279,7483.0
2020-10-07 11:35:00,86.41,86.42,86.41,86.42,8249.0,78.0189,78.0279,78.0189,78.0279,8249.0
2020-10-07 11:40:00,86.42,86.42,86.41,86.42,11565.0,78.0279,78.0279,78.0189,78.0279,11565.0
2020-10-07 11:45:00,86.42,86.42,86.41,86.42,10606.0,78.0279,78.0279,78.0189,78.0279,10606.0
2020-10-07 11:50:00,86.42,86.42,86.41,86.42,4120.0,78.0279,78.0279,78.0189,78.0279,4120.0
2020-10-07 11:55:00,86.41,86.42,86.41,86.42,5123.0,78.0189,78.0279,78.0189,78.0279,5123.0
2020-10-07 12:00:00,86.41,86.42,86.41,86.42,84731.0,78.0189,78.0279,78.0189,78.0279,84731.0
2020-10-07 12:05:00,86.42,86.42,86.41,86.41,10257.0,78.0279,78.0279,78.0189,78.0189,10257.0
2020-10-07 12:10:00,86.42,86.42,86.41,86.42,3533.0,78.0279,78.0279,78.0189,78.0279,3533.0
2020-10-07 12:15:00,86.41,86.42,86.41,86.42,34045.0,78.0189,78.0279,78.0189,78.0279,34045.0
2020-10-07 12:20:00,86.42,86.42,86.41,86.42,10175.0,78.0279,78.0279,78.0189,78.0279,10175.0
2020-10-07 12:25:00,86.42,86.42,86.41,86.42,1181.0,78.0279,78.0279,78.0189,78.0279,1181.0
2020-10-07 12:30:00,86.41,86.42,86.41,86.42,13389.0,78.0189,78.0279,78.0189,78.0279,13389.0
2020-10-07 12:35:00,86.42,86.42,86.41,86.41,4572.0,78.0279,78.0279,78.0189,78.0189,4572.0
2020-10-07 12:40:00,86.42,86.42,86.41,86.42,10252.0,78.0279,78.0279,78.0189,78.0279,10252.0
2020-10-07 12:45:00,86.41,86.42,86.41,86.41,11347.0,78.0189,78.0279,78.0189,78.0189,11347.0
2020-10-07 12:50:00,86.41,86.42,86.41,86.42,46296.0,78.0189,78.0279,78.0189,78.0279,46296.0
2020-10-07 12:55:00,86.42,86.42,86.41,86.42,7588.0,78.0279,78.0279,78.0189,78.0279,7588.0
2020-10-07 13:00:00,86.42,86.42,86.41,86.42,4298.0,78.0279,78.0279,78.0189,78.0279,4298.0
2020-10-07 13:05:00,86.42,86.42,86.41,86.42,7335.0,78.0279,78.0279,78.0189,78.0279,7335.0
2020-10-07 13:10:00,86.41,86.42,86.41,86.42,54794.0,78.0189,78.0279,78.0189,78.0279,54794.0
2020-10-07 13:15:00,86.41,86.42,86.41,86.42,3672.0,78.0189,78.0279,78.0189,78.0279,3672.0
2020-10-07 13:20:00,86.42,86.42,86.41,86.42,4964.0,78.0279,78.0279,78.0189,78.0279,4964.0
2020-10-07 13:25:00,86.42,86.42,86.41,86.42,10601.0,78.0279,78.0279,78.0189,78.0279,10601.0
2020-10-07 13:30:00,86.42,86.42,86.41,86.42,2986.0,78.0279,78.0279,78.0189,78.0279,2986.0
2020-10-07 13:35:00,86.42,86.42,86.41,86.42,262285.0,78.0279,78.0279,78.0189,78.0279,262285.0
2020-10-07 13:40:00,86.42,86.42,86.41,86.42,13837.0,78.0279,78.0279,78.0189,78.0279,13837.0
2020-10-07 13:45:00,86.42,86.42,86.41,86.42,28870.0,78.0279,78.0279,78.0189,78.0279,28870.0
2020-10-07 13:50:00,86.41,86.42,86.41,86.41,29428.0,78.0189,78.0279,78.0189,78.0189,29428.0
2020-10-07 13:55:00,86.41,86.42,86.41,86.42,21846.0,78.0189,78.0279,78.0189,78.0279,21846.0
2020-10-07 14:00:00,86.41,86.42,86.41,86.41,26005.0,78.0189,78.0279,78.0189,78.0189,26005.0
2020-10-07 14:05:00,86.41,86.42,86.41,86.42,18874.0,78.0189,78.0279,78.0189,78.0279,18874.0
2020-10-07 14:10:00,86.42,86.42,86.41,86.41,76666.0,78.0279,78.0279,78.0189,78.0189,76666.0
2020-10-07 14:15:00,86.41,86.42,86.41,86.42,21658.0,78.0189,78.0279,78.0189,78.0279,21658.0
2020-10-07 14:20:00,86.42,86.42,86.41,86.42,26477.0,78.0279,78.0279,78.0189,78.0279,26477.0
2020-10-07 14:25:00,86.42,86.42,86.41,86.42,10326.0,78.0279,78.0279,78.0189,78.0279,10326.0
2020-10-07 14:30:00,86.42,86.42,86.41,86.41,9972.0,78.0279,78.0279,78.0189,78.0189,9972.0
2020-10-07 14:35:00,86.42,86.42,86.41,86.41,6048.0,78.0279,78.0279,78.0189,78.0189,6048.0
2020-10-07 14:40:00,86.42,86.42,86.41,86.42,18698.0,78.0279,78.0279,78.0189,78.0279,18698.0
2020-10-07 14:45:00,86.42,86.42,86.41,86.42,39348.0,78.0279,78.0279,78.0189,78.0279,39348.0
2020-10-07 14:50:00,86.42,86.42,86.41,86.42,51347.0,78.0279,78.0279,78.0189,78.0279,51347.0
2020-10-07 14:55:00,86.42,86.42,86.41,86.42,18170.0,78.0279,78.0279,78.0189,78.0279,18170.0
2020-10-07 15:00:00,86.41,86.42,86.41,86.41,137117.0,78.0189,78.0279,78.0189,78.0189,137117.0
2020-10-07 15:05:00,86.41,86.42,86.41,86.42,31578.0,78.0189,78.0279,78.0189,78.0279,31578.0
2020-10-07 15:10:00,86.41,86.42,86.41,86.41,15568.0,78.0189,78.0279,78.0189,78.0189,15568.0
2020-10-07 15:15:00,86.41,86.42,86.4,86.41,120636.0,78.0189,78.0279,78.0099,78.0189,120636.0
2020-10-07 15:20:00,86.41,86.41,86.4,86.41,72552.0,78.0189,78.0189,78.0099,78.0189,72552.0
2020-10-07 15:25:00,86.41,86.41,86.4,86.41,21763.0,78.0189,78.0189,78.0099,78.0189,21763.0
2020-10-07 15:30:00,86.41,86.41,86.4,86.41,48077.0,78.0189,78.0189,78.0099,78.0189,48077.0
2020-10-07 15:35:00,86.41,86.41,86.4,86.41,22001.0,78.0189,78.0189,78.0099,78.0189,22001.0
2020-10-07 15:40:00,86.41,86.41,86.4,86.41,96442.0,78.0189,78.0189,78.0099,78.0189,96442.0
2020-10-07 15:45:00,86.41,86.42,86.41,86.41,44772.0,78.0189,78.0279,78.0189,78.0189,44772.0
2020-10-07 15:50:00,86.41,86.42,86.41,86.41,29223.0,78.0189,78.0279,78.0189,78.0189,29223.0
2020-10-07 15:55:00,86.42,86.42,86.41,86.41,71993.0,78.0279,78.0279,78.0189,78.0189,71993.0
2020-10-08 09:30:00,86.42,86.42,86.41,86.42,44803.0,78.0279,78.0279,78.0189,78.0279,44803.0
2020-10-08 09:35:00,86.42,86.42,86.41,86.42,18186.0,78.0279,78.0279,78.0189,78.0279,18186.0
2020-10-08 09:40:00,86.42,86.42,86.41,86.41,4966.0,78.0279,78.0279,78.0189,78.0189,4966.0
2020-10-08 09:45:00,86.42,86.42,86.41,86.42,53839.0,78.0279,78.0279,78.0189,78.0279,53839.0
2020-10-08 09:50:00,86.41,86.42,86.41,86.42,12909.0,78.0189,78.0279,78.0189,78.0279,12909.0
2020-10-08 09:55:00,86.42,86.42,86.41,86.42,17192.0,78.0279,78.0279,78.0189,78.0279,17192.0
2020-10-08 10:00:00,86.42,86.42,86.41,86.42,11706.0,78.0279,78.0279,78.0189,78.0279,11706.0
2020-10-08 10:05:00,86.42,86.42,86.41,86.42,7111.0,78.0279,78.0279,78.0189,78.0279,7111.0
2020-10-08 10:10:00,86.42,86.43,86.41,86.42,15450.0,78.0279,78.0369,78.0189,78.0279,15450.0
2020-10-08 10:15:00,86.43,86.43,86.42,86.42,30768.0,78.0369,78.0369,78.0279,78.0279,30768.0
2020-10-08 10:20:00,86.42,86.43,86.42,86.42,26086.0,78.0279,78.0369,78.0279,78.0279,26086.0
2020-10-08 10:25:00,86.42,86.43,86.42,86.42,20831.0,78.0279,78.0369,78.0279,78.0279,20831.0
2020-10-08 10:30:00,86.42,86.43,86.42,86.42,20895.0,78.0279,78.0369,78.0279,78.0279,20895.0
2020-10-08 10:35:00,86.43,86.43,86.42,86.42,9565.0,78.0369,78.0369,78.0279,78.0279,9565.0
2020-10-08 10:40:00,86.43,86.43,86.42,86.42,21930.0,78.0369,78.0369,78.0279,78.0279,21930.0
2020-10-08 10:45:00,86.42,86.43,86.42,86.42,62561.0,78.0279,78.0369,78.0279,78.0279,62561.0
2020-10-08 10:50:00,86.42,86.43,86.42,86.42,10529.0,78.0279,78.0369,78.0279,78.0279,10529.0
2020-10-08 10:55:00,86.42,86.43,86.42,86.42,35916.0,78.0279,78.0369,78.0279,78.0279,35916.0
2020-10-08 11:00:00,86.42,86.43,86.42,86.42,20694.0,78.0279,78.0369,78.0279,78.0279,20694.0
2020-10-08 11:05:00,86.42,86.43,86.42,86.42,35046.0,78.0279,78.0369,78.0279,78.0279,35046.0
2020-10-08 11:10:00,86.43,86.43,86.42,86.42,10922.0,78.0369,78.0369,78.0279,78.0279,10922.0
2020-10-08 11:15:00,86.42,86.43,86.42,86.42,59306.0,78.0279,78.0369,78.0279,78.0279,59306.0
2020-10-08 11:20:00,86.42,86.43,86.42,86.42,27806.0,78.0279,78.0369,78.0279,78.0279,27806.0
2020-10-08 11:25:00,86.42,86.43,86.42,86.42,8750.0,78.0279,78.0369,78.0279,78.0279,8750.0
2020-10-08 11:30:00,86.42,86.43,86.42,86.43,9319.0,78.0279,78.0369,78.0279,78.0369,9319.0
2020-10-08 11:35:00,86.42,86.43,86.42,86.42,47562.0,78.0279,78.0369,78.0279,78.0279,47562.0
2020-10-08 11:40:00,86.42,86.43,86.42,86.43,16834.0,78.0279,78.0369,78.0279,78.0369,16834.0
2020-10-08 11:45:00,86.42,86.43,86.42,86.42,7564.0,78.0279,78.0369,78.0279,78.0279,7564.0
2020-10-08 11:50:00,86.42,86.43,86.42,86.42,24013.0,78.0279,78.0369,78.0279,78.0279,24013.0
2020-10-08 11:55:00,86.43,86.43,86.42,86.42,23910.0,78.0369,78.0369,78.0279,78.0279,23910.0
2020-10-08 12:00:00,86.42,86.43,86.42,86.42,17806.0,78.0279,78.0369,78.0279,78.0279,17806.0
2020-10-08 12:05:00,86.42,86.43,86.42,86.42,8095.0,78.0279,78.0369,78.0279,78.0279,8095.0
2020-10-08 12:10:00,86.42,86.43,86.42,86.42,5054.0,78.0279,78.0369,78.0279,78.0279,5054.0
2020-10-08 12:15:00,86.42,86.43,86.42,86.42,2493.0,78.0279,78.0369,78.0279,78.0279,2493.0
2020-10-08 12:20:00,86.42,86.43,86.42,86.42,4871.0,78.0279,78.0369,78.0279,78.0279,4871.0
2020-10-08 12:25:00,86.42,86.43,86.42,86.42,6359.0,78.0279,78.0369,78.0279,78.0279,6359.0
2020-10-08 12:30:00,86.42,86.43,86.42,86.42,8828.0,78.0279,78.0369,78.0279,78.0279,8828.0
2020-10-08 12:35:00,86.42,86.43,86.42,86.42,17134.0,78.0279,78.0369,78.0279,78.0279,17134.0
2020-10-08 12:40:00,86.42,86.43,86.42,86.42,11649.0,78.0279,78.0369,78.0279,78.0279,11649.0
2020-10-08 12:45:00,86.42,86.43,86.42,86.42,34271.0,78.0279,78.0369,78.0279,78.0279,34271.0
2020-10-08 12:50:00,86.42,86.43,86.42,86.42,7399.0,78.0279,78.0369,78.0279,78.0279,7399.0
2020-10-08 12:55:00,86.42,86.43,86.42,86.42,6133.0,78.0279,78.0369,78.0279,78.0279,6133.0
2020-10-08 13:00:00,86.42,86.43,86.42,86.42,6338.0,78.0279,78.0369,78.0279,78.0279,6338.0
2020-10-08 13:05:00,86.42,86.43,86.42,86.42,14959.0,78.0279,78.0369,78.0279,78.0279,14959.0
2020-10-08 13:10:00,86.42,86.43,86.42,86.43,8000.0,78.0279,78.0369,78.0279,78.0369,8000.0
2020-10-08 13:15:00,86.42,86.43,86.42,86.42,11625.0,78.0279,78.0369,78.0279,78.0279,11625.0
2020-10-08 13:20:00,86.42,86.43,86.42,86.42,26444.0,78.0279,78.0369,78.0279,78.0279,26444.0
2020-10-08 13:25:00,86.42,86.43,86.42,86.42,14984.0,78.0279,78.0369,78.0279,78.0279,14984.0
2020-10-08 13:30:00,86.42,86.43,86.42,86.43,19161.0,78.0279,78.0369,78.0279,78.0369,19161.0
2020-10-08 13:35:00,86.42,86.43,86.42,86.42,11995.0,78.0279,78.0369,78.0279,78.0279,11995.0
2020-10-08 13:40:00,86.42,86.43,86.42,86.42,10701.0,78.0279,78.0369,78.0279,78.0279,10701.0
2020-10-08 13:45:00,86.43,86.43,86.42,86.42,13520.0,78.0369,78.0369,78.0279,78.0279,13520.0
2020-10-08 13:50:00,86.42,86.43,86.42,86.42,18644.0,78.0279,78.0369,78.0279,78.0279,18644.0
2020-10-08 13:55:00,86.43,86.43,86.42,86.42,24766.0,78.0369,78.0369,78.0279,78.0279,24766.0
2020-10-08 14:00:00,86.42,86.43,86.42,86.42,20880.0,78.0279,78.0369,78.0279,78.0279,20880.0
2020-10-08 14:05:00,86.43,86.43,86.42,86.42,26109.0,78.0369,78.0369,78.0279,78.0279,26109.0
2020-10-08 14:10:00,86.43,86.43,86.42,86.42,25760.0,78.0369,78.0369,78.0279,78.0279,25760.0
2020-10-08 14:15:00,86.42,86.43,86.42,86.43,22795.0,78.0279,78.0369,78.0279,78.0369,22795.0
2020-10-08 14:20:00,86.43,86.43,86.42,86.43,14917.0,78.0369,78.0369,78.0279,78.0369,14917.0
2020-10-08 14:25:00,86.43,86.43,86.42,86.42,67841.0,78.0369,78.0369,78.0279,78.0279,67841.0
2020-10-08 14:30:00,86.43,86.43,86.42,86.43,14332.0,78.0369,78.0369,78.0279,78.0369,14332.0
2020-10-08 14:35:00,86.43,86.43,86.42,86.42,33576.0,78.0369,78.0369,78.0279,78.0279,33576.0
2020-10-08 14:40:00,86.43,86.43,86.42,86.43,113891.0,78.0369,78.0369,78.0279,78.0369,113891.0
2020-10-08 14:45:00,86.42,86.43,86.42,86.43,9548.0,78.0279,78.0369,78.0279,78.0369,9548.0
2020-10-08 14:50:00,86.42,86.43,86.42,86.42,17810.0,78.0279,78.0369,78.0279,78.0279,17810.0
2020-10-08 14:55:00,86.43,86.43,86.42,86.42,11980.0,78.0369,78.0369,78.0279,78.0279,11980.0
2020-10-08 15:00:00,86.42,86.43,86.42,86.43,14929.0,78.0279,78.0369,78.0279,78.0369,14929.0
2020-10-08 15:05:00,86.42,86.43,86.42,86.43,16048.0,78.0279,78.0369,78.0279,78.0369,16048.0
2020-10-08 15:10:00,86.43,86.43,86.42,86.42,11732.0,78.0369,78.0369,78.0279,78.0279,11732.0
2020-10-08 15:15:00,86.43,86.43,86.42,86.43,11951.0,78.0369,78.0369,78.0279,78.0369,11951.0
2020-10-08 15:20:00,86.42,86.43,86.42,86.43,43040.0,78.0279,78.0369,78.0279,78.0369,43040.0
2020-10-08 15:25:00,86.42,86.43,86.42,86.43,19373.0,78.0279,78.0369,78.0279,78.0369,19373.0
2020-10-08 15:30:00,86.42,86.43,86.42,86.43,41198.0,78.0279,78.0369,78.0279,78.0369,41198.0
2020-10-08 15:35:00,86.42,86.43,86.42,86.42,25241.0,78.0279,78.0369,78.0279,78.0279,25241.0
2020-10-08 15:40:00,86.43,86.43,86.42,86.43,26135.0,78.0369,78.0369,78.0279,78.0369,26135.0
2020-10-08 15:45:00,86.42,86.43,86.42,86.42,44984.0,78.0279,78.0369,78.0279,78.0279,44984.0
2020-10-08 15:50:00,86.43,86.43,86.42,86.42,102711.0,78.0369,78.0369,78.0279,78.0279,102711.0
2020-10-08 15:55:00,86.42,86.43,86.42,86.42,98091.0,78.0279,78.0369,78.0279,78.0279,98091.0
2020-10-09 09:30:00,86.43,86.43,86.42,86.42,14631.0,78.0369,78.0369,78.0279,78.0279,14631.0
2020-10-09 09:35:00,86.43,86.43,86.42,86.42,4768.0,78.0369,78.0369,78.0279,78.0279,4768.0
2020-10-09 09:40:00,86.42,86.43,86.42,86.42,55232.0,78.0279,78.0369,78.0279,78.0279,55232.0
2020-10-09 09:45:00,86.43,86.43,86.42,86.42,2339.0,78.0369,78.0369,78.0279,78.0279,2339.0
2020-10-09 09:50:00,86.42,86.43,86.42,86.42,5738.0,78.0279,78.0369,78.0279,78.0279,5738.0
2020-10-09 09:55:00,86.42,86.43,86.42,86.42,10843.0,78.0279,78.0369,78.0279,78.0279,10843.0
2020-10-09 10:00:00,86.42,86.43,86.42,86.42,25585.0,78.0279,78.0369,78.0279,78.0279,25585.0
2020-10-09 10:05:00,86.43,86.43,86.42,86.42,16393.0,78.0369,78.0369,78.0279,78.0279,16393.0
2020-10-09 10:10:00,86.43,86.43,86.42,86.43,27400.0,78.0369,78.0369,78.0279,78.0369,27400.0
2020-10-09 10:15:00,86.43,86.43,86.42,86.42,5898.0,78.0369,78.0369,78.0279,78.0279,5898.0
2020-10-09 10:20:00,86.42,86.43,86.42,86.42,12787.0,78.0279,78.0369,78.0279,78.0279,12787.0
2020-10-09 10:25:00,86.42,86.43,86.42,86.43,25822.0,78.0279,78.0369,78.0279,78.0369,25822.0
2020-10-09 10:30:00,86.43,86.43,86.42,86.43,32372.0,78.0369,78.0369,78.0279,78.0369,32372.0
2020-10-09 10:35:00,86.43,86.43,86.42,86.43,6210.0,78.0369,78.0369,78.0279,78.0369,6210.0
2020-10-09 10:40:00,86.42,86.43,86.42,86.43,11682.0,78.0279,78.0369,78.0279,78.0369,11682.0
2020-10-09 10:45:00,86.43,86.43,86.42,86.43,15303.0,78.0369,78.0369,78.0279,78.0369,15303.0
2020-10-09 10:50:00,86.42,86.43,86.42,86.42,182851.0,78.0279,78.0369,78.0279,78.0279,182851.0
2020-10-09 10:55:00,86.43,86.43,86.42,86.43,28706.0,78.0369,78.0369,78.0279,78.0369,28706.0
2020-10-09 11:00:00,86.43,86.43,86.42,86.42,5334.0,78.0369,78.0369,78.0279,78.0279,5334.0
2020-10-09 11:05:00,86.42,86.43,86.42,86.42,28152.0,78.0279,78.0369,78.0279,78.0279,28152.0
2020-10-09 11:10:00,86.42,86.43,86.42,86.42,6846.0,78.0279,78.0369,78.0279,78.0279,6846.0
2020-10-09 11:15:00,86.42,86.43,86.42,86.42,7150.0,78.0279,78.0369,78.0279,78.0279,7150.0
2020-10-09 11:20:00,86.42,86.43,86.42,86.42,32928.0,78.0279,78.0369,78.0279,78.0279,32928.0
2020-10-09 11:25:00,86.42,86.43,86.42,86.42,33994.0,78.0279,78.0369,78.0279,78.0279,33994.0
2020-10-09 11:30:00,86.42,86.43,86.42,86.42,7511.0,78.0279,78.0369,78.0279,78.0279,7511.0
2020-10-09 11:35:00,86.43,86.43,86.42,86.42,73663.0,78.0369,78.0369,78.0279,78.0279,73663.0
2020-10-09 11:40:00,86.42,86.43,86.42,86.42,23616.0,78.0279,78.0369,78.0279,78.0279,23616.0
2020-10-09 11:45:00,86.42,86.43,86.42,86.42,20385.0,78.0279,78.0369,78.0279,78.0279,20385.0
2020-10-09 11:50:00,86.42,86.43,86.41,86.42,34136.0,78.0279,78.0369,78.0189,78.0279,34136.0
2020-10-09 11:55:00,86.42,86.42,86.41,86.42,11140.0,78.0279,78.0279,78.0189,78.0279,11140.0
2020-10-09 12:00:00,86.41,86.42,86.41,86.42,27271.0,78.0189,78.0279,78.0189,78.0279,27271.0
2020-10-09 12:05:00,86.41,86.42,86.41,86.42,11714.0,78.0189,78.0279,78.0189,78.0279,11714.0
2020-10-09 12:10:00,86.42,86.42,86.41,86.41,6576.0,78.0279,78.0279,78.0189,78.0189,6576.0
2020-10-09 12:15:00,86.42,86.42,86.41,86.42,15904.0,78.0279,78.0279,78.0189,78.0279,15904.0
2020-10-09 12:20:00,86.42,86.42,86.41,86.42,9852.0,78.0279,78.0279,78.0189,78.0279,9852.0
2020-10-09 12:25:00,86.42,86.42,86.41,86.42,13900.0,78.0279,78.0279,78.0189,78.0279,13900.0
2020-10-09 12:30:00,86.41,86.42,86.41,86.42,9694.0,78.0189,78.0279,78.0189,78.0279,9694.0
2020-10-09 12:35:00,86.42,86.42,86.41,86.41,4842.0,78.0279,78.0279,78.0189,78.0189,4842.0
2020-10-09 12:40:00,86.42,86.42,86.41,86.41,6782.0,78.0279,78.0279,78.0189,78.0189,6782.0
2020-10-09 12:45:00,86.42,86.42,86.41,86.42,5541.0,78.0279,78.0279,78.0189,78.0279,5541.0
2020-10-09 12:50:00,86.41,86.42,86.41,86.42,15556.0,78.0189,78.0279,78.0189,78.0279,15556.0
2020-10-09 12:55:00,86.42,86.42,86.41,86.42,14807.0,78.0279,78.0279,78.0189,78.0279,14807.0
2020-10-09 13:00:00,86.42,86.42,86.41,86.42,8338.0,78.0279,78.0279,78.0189,78.0279,8338.0
2020-10-09 13:05:00,86.42,86.42,86.41,86.42,8533.0,78.0279,78.0279,78.0189,78.0279,8533.0
2020-10-09 13:10:00,86.42,86.42,86.41,86.41,10423.0,78.0279,78.0279,78.0189,78.0189,10423.0
2020-10-09 13:15:00,86.42,86.42,86.41,86.41,11218.0,78.0279,78.0279,78.0189,78.0189,11218.0
2020-10-09 13:20:00,86.42,86.42,86.41,86.42,16107.0,78.0279,78.0279,78.0189,78.0279,16107.0
2020-10-09 13:25:00,86.42,86.42,86.41,86.42,10831.0,78.0279,78.0279,78.0189,78.0279,10831.0
2020-10-09 13:30:00,86.42,86.42,86.41,86.42,8085.0,78.0279,78.0279,78.0189,78.0279,8085.0
2020-10-09 13:35:00,86.42,86.42,86.41,86.42,16930.0,78.0279,78.0279,78.0189,78.0279,16930.0
2020-10-09 13:40:00,86.42,86.42,86.41,86.41,11343.0,78.0279,78.0279,78.0189,78.0189,11343.0
2020-10-09 13:45:00,86.41,86.42,86.41,86.42,24647.0,78.0189,78.0279,78.0189,78.0279,24647.0
2020-10-09 13:50:00,86.41,86.42,86.41,86.42,10792.0,78.0189,78.0279,78.0189,78.0279,10792.0
2020-10-09 13:55:00,86.42,86.42,86.41,86.41,16893.0,78.0279,78.0279,78.0189,78.0189,16893.0
2020-10-09 14:00:00,86.42,86.42,86.41,86.42,19177.0,78.0279,78.0279,78.0189,78.0279,19177.0
2020-10-09 14:05:00,86.41,86.42,86.41,86.41,18230.0,78.0189,78.0279,78.0189,78.0189,18230.0
2020-10-09 14:10:00,86.42,86.42,86.41,86.41,6924.0,78.0279,78.0279,78.0189,78.0189,6924.0
2020-10-09 14:15:00,86.42,86.42,86.41,86.42,8912.0,78.0279,78.0279,78.0189,78.0279,8912.0
2020-10-09 14:20:00,86.42,86.42,86.41,86.42,16718.0,78.0279,78.0279,78.0189,78.0279,16718.0
2020-10-09 14:25:00,86.42,86.42,86.41,86.42,23544.0,78.0279,78.0279,78.0189,78.0279,23544.0
2020-10-09 14:30:00,86.42,86.42,86.41,86.42,27656.0,78.0279,78.0279,78.0189,78.0279,27656.0
2020-10-09 14:35:00,86.42,86.42,86.41,86.42,140553.0,78.0279,78.0279,78.0189,78.0279,140553.0
2020-10-09 14:40:00,86.42,86.42,86.41,86.42,11246.0,78.0279,78.0279,78.0189,78.0279,11246.0
2020-10-09 14:45:00,86.42,86.42,86.41,86.42,11075.0,78.0279,78.0279,78.0189,78.0279,11075.0
2020-10-09 14:50:00,86.42,86.42,86.41,86.42,6361.0,78.0279,78.0279,78.0189,78.0279,6361.0
2020-10-09 14:55:00,86.42,86.42,86.41,86.42,26905.0,78.0279,78.0279,78.0189,78.0279,26905.0
2020-10-09 15:00:00,86.42,86.42,86.41,86.41,14084.0,78.0279,78.0279,78.0189,78.0189,14084.0
2020-10-09 15:05:00,86.42,86.42,86.41,86.42,19952.0,78.0279,78.0279,78.0189,78.0279,19952.0
2020-10-09 15:10:00,86.42,86.42,86.41,86.41,11484.0,78.0279,78.0279,78.0189,78.0189,11484.0
2020-10-09 15:15:00,86.42,86.42,86.41,86.41,17602.0,78.0279,78.0279,78.0189,78.0189,17602.0
2020-10-09 15:20:00,86.41,86.42,86.41,86.42,19989.0,78.0189,78.0279,78.0189,78.0279,19989.0
2020-10-09 15:25:00,86.41,86.42,86.41,86.42,9169.0,78.0189,78.0279,78.0189,78.0279,9169.0
2020-10-09 15:30:00,86.42,86.42,86.41,86.42,61891.0,78.0279,78.0279,78.0189,78.0279,61891.0
2020-10-09 15:35:00,86.41,86.42,86.41,86.41,13504.0,78.0189,78.0279,78.0189,78.0189,13504.0
2020-10-09 15:40:00,86.42,86.42,86.41,86.42,18953.0,78.0279,78.0279,78.0189,78.0279,18953.0
2020-10-09 15:45:00,86.41,86.42,86.41,86.41,17661.0,78.0189,78.0279,78.0189,78.0189,17661.0
2020-10-09 15:50:00,86.42,86.42,86.41,86.42,52771.0,78.0279,78.0279,78.0189,78.0279,52771.0
2020-10-09 15:55:00,86.41,86.42,86.41,86.41,150410.0,78.0189,78.0279,78.0189,78.0189,150410.0
2020-10-12 09:30:00,86.42,86.43,86.42,86.43,159430.0,78.0279,78.0369,78.0279,78.0369,159430.0
2020-10-12 09:35:00,86.42,86.43,86.42,86.42,2085.0,78.0279,78.0369,78.0279,78.0279,2085.0
2020-10-12 09:40:00,86.42,86.43,86.42,86.42,7088.0,78.0279,78.0369,78.0279,78.0279,7088.0
2020-10-12 09:45:00,86.42,86.43,86.42,86.42,30035.0,78.0279,78.0369,78.0279,78.0279,30035.0
2020-10-12 09:50:00,86.43,86.43,86.41,86.42,112748.0,78.0369,78.0369,78.0189,78.0279,112748.0
2020-10-12 09:55:00,86.42,86.42,86.41,86.42,6848.0,78.0279,78.0279,78.0189,78.0279,6848.0
2020-10-12 10:00:00,86.42,86.42,86.41,86.41,3792.0,78.0279,78.0279,78.0189,78.0189,3792.0
2020-10-12 10:05:00,86.42,86.42,86.41,86.41,5346.0,78.0279,78.0279,78.0189,78.0189,5346.0
2020-10-12 10:10:00,86.42,86.42,86.41,86.41,11997.0,78.0279,78.0279,78.0189,78.0189,11997.0
2020-10-12 10:15:00,86.42,86.42,86.41,86.42,11324.0,78.0279,78.0279,78.0189,78.0279,11324.0
2020-10-12 10:20:00,86.41,86.42,86.41,86.42,9834.0,78.0189,78.0279,78.0189,78.0279,9834.0
2020-10-12 10:25:00,86.42,86.42,86.41,86.42,17163.0,78.0279,78.0279,78.0189,78.0279,17163.0
2020-10-12 10:30:00,86.41,86.42,86.41,86.42,3722.0,78.0189,78.0279,78.0189,78.0279,3722.0
2020-10-12 10:35:00,86.41,86.42,86.41,86.42,5991.0,78.0189,78.0279,78.0189,78.0279,5991.0
2020-10-12 10:40:00,86.42,86.42,86.41,86.42,11394.0,78.0279,78.0279,78.0189,78.0279,11394.0
2020-10-12 10:45:00,86.42,86.42,86.41,86.41,3942.0,78.0279,78.0279,78.0189,78.0189,3942.0
2020-10-12 10:50:00,86.42,86.42,86.41,86.42,9083.0,78.0279,78.0279,78.0189,78.0279,9083.0
2020-10-12 10:55:00,86.42,86.42,86.41,86.41,10676.0,78.0279,78.0279,78.0189,78.0189,10676.0
2020-10-12 11:00:00,86.41,86.42,86.41,86.42,48781.0,78.0189,78.0279,78.0189,78.0279,48781.0
2020-10-12 11:05:00,86.42,86.42,86.41,86.42,12278.0,78.0279,78.0279,78.0189,78.0279,12278.0
2020-10-12 11:10:00,86.42,86.42,86.41,86.42,17707.0,78.0279,78.0279,78.0189,78.0279,17707.0
2020-10-12 11:15:00,86.42,86.42,86.41,86.41,30064.0,78.0279,78.0279,78.0189,78.0189,30064.0
2020-10-12 11:20:00,86.42,86.42,86.41,86.42,12537.0,78.0279,78.0279,78.0189,78.0279,12537.0
2020-10-12 11:25:00,86.42,86.42,86.41,86.42,8411.0,78.0279,78.0279,78.0189,78.0279,8411.0
2020-10-12 11:30:00,86.42,86.42,86.41,86.42,17671.0,78.0279,78.0279,78.0189,78.0279,17671.0
2020-10-12 11:35:00,86.42,86.42,86.41,86.42,12464.0,78.0279,78.0279,78.0189,78.0279,12464.0
2020-10-12 11:40:00,86.42,86.42,86.41,86.42,9337.0,78.0279,78.0279,78.0189,78.0279,9337.0
2020-10-12 11:45:00,86.42,86.42,86.41,86.42,8370.0,78.0279,78.0279,78.0189,78.0279,8370.0
2020-10-12 11:50:00,86.42,86.42,86.41,86.42,20302.0,78.0279,78.0279,78.0189,78.0279,20302.0
2020-10-12 11:55:00,86.42,86.42,86.41,86.42,39615.0,78.0279,78.0279,78.0189,78.0279,39615.0
2020-10-12 12:00:00,86.42,86.42,86.41,86.42,10265.0,78.0279,78.0279,78.0189,78.0279,10265.0
2020-10-12 12:05:00,86.42,86.42,86.41,86.42,13091.0,78.0279,78.0279,78.0189,78.0279,13091.0
2020-10-12 12:10:00,86.42,86.42,86.41,86.42,91792.0,78.0279,78.0279,78.0189,78.0279,91792.0
2020-10-12 12:15:00,86.42,86.42,86.41,86.42,15856.0,78.0279,78.0279,78.0189,78.0279,15856.0
2020-10-12 12:20:00,86.42,86.42,86.41,86.42,11448.0,78.0279,78.0279,78.0189,78.0279,11448.0
2020-10-12 12:25:00,86.41,86.42,86.41,86.42,15194.0,78.0189,78.0279,78.0189,78.0279,15194.0
2020-10-12 12:30:00,86.42,86.42,86.41,86.42,17137.0,78.0279,78.0279,78.0189,78.0279,17137.0
2020-10-12 12:35:00,86.42,86.42,86.41,86.41,49207.0,78.0279,78.0279,78.0189,78.0189,49207.0
2020-10-12 12:40:00,86.42,86.42,86.41,86.42,12492.0,78.0279,78.0279,78.0189,78.0279,12492.0
2020-10-12 12:45:00,86.41,86.42,86.41,86.42,24664.0,78.0189,78.0279,78.0189,78.0279,24664.0
2020-10-12 12:50:00,86.41,86.42,86.41,86.42,17477.0,78.0189,78.0279,78.0189,78.0279,17477.0
2020-10-12 12:55:00,86.42,86.42,86.41,86.41,12896.0,78.0279,78.0279,78.0189,78.0189,12896.0
2020-10-12 13:00:00,86.42,86.42,86.41,86.42,20478.0,78.0279,78.0279,78.0189,78.0279,20478.0
2020-10-12 13:05:00,86.42,86.42,86.41,86.41,12700.0,78.0279,78.0279,78.0189,78.0189,12700.0
2020-10-12 13:10:00,86.42,86.42,86.41,86.42,7600.0,78.0279,78.0279,78.0189,78.0279,7600.0
2020-10-12 13:15:00,86.42,86.42,86.41,86.42,9488.0,78.0279,78.0279,78.0189,78.0279,9488.0
2020-10-12 13:20:00,86.42,86.42,86.41,86.42,8260.0,78.0279,78.0279,78.0189,78.0279,8260.0
2020-10-12 13:25:00,86.41,86.42,86.41,86.42,14158.0,78.0189,78.0279,78.0189,78.0279,14158.0
2020-10-12 13:30:00,86.42,86.42,86.41,86.42,13559.0,78.0279,78.0279,78.0189,78.0279,13559.0
2020-10-12 13:35:00,86.42,86.42,86.41,86.41,17644.0,78.0279,78.0279,78.0189,78.0189,17644.0
2020-10-12 13:40:00,86.42,86.42,86.41,86.42,25521.0,78.0279,78.0279,78.0189,78.0279,25521.0
2020-10-12 13:45:00,86.42,86.42,86.41,86.42,19419.0,78.0279,78.0279,78.0189,78.0279,19419.0
2020-10-12 13:50:00,86.42,86.42,86.41,86.42,64785.0,78.0279,78.0279,78.0189,78.0279,64785.0
2020-10-12 13:55:00,86.42,86.42,86.41,86.42,148804.0,78.0279,78.0279,78.0189,78.0279,148804.0
2020-10-12 14:00:00,86.42,86.42,86.41,86.41,36563.0,78.0279,78.0279,78.0189,78.0189,36563.0
2020-10-12 14:05:00,86.42,86.42,86.41,86.41,23061.0,78.0279,78.0279,78.0189,78.0189,23061.0
2020-10-12 14:10:00,86.42,86.42,86.41,86.42,15925.0,78.0279,78.0279,78.0189,78.0279,15925.0
2020-10-12 14:15:00,86.42,86.42,86.41,86.42,14825.0,78.0279,78.0279,78.0189,78.0279,14825.0
2020-10-12 14:20:00,86.41,86.42,86.41,86.42,12388.0,78.0189,78.0279,78.0189,78.0279,12388.0
2020-10-12 14:25:00,86.42,86.42,86.41,86.42,68590.0,78.0279,78.0279,78.0189,78.0279,68590.0
2020-10-12 14:30:00,86.42,86.42,86.41,86.42,19922.0,78.0279,78.0279,78.0189,78.0279,19922.0
2020-10-12 14:35:00,86.42,86.42,86.41,86.41,19783.0,78.0279,78.0279,78.0189,78.0189,19783.0
2020-10-12 14:40:00,86.42,86.42,86.41,86.42,22013.0,78.0279,78.0279,78.0189,78.0279,22013.0
2020-10-12 14:45:00,86.42,86.42,86.41,86.41,20629.0,78.0279,78.0279,78.0189,78.0189,20629.0
2020-10-12 14:50:00,86.41,86.42,86.41,86.41,16708.0,78.0189,78.0279,78.0189,78.0189,16708.0
2020-10-12 14:55:00,86.41,86.42,86.41,86.42,16847.0,78.0189,78.0279,78.0189,78.0279,16847.0
2020-10-12 15:00:00,86.42,86.42,86.41,86.42,16066.0,78.0279,78.0279,78.0189,78.0279,16066.0
2020-10-12 15:05:00,86.42,86.42,86.41,86.42,10410.0,78.0279,78.0279,78.0189,78.0279,10410.0
2020-10-12 15:10:00,86.42,86.42,86.41,86.42,99442.0,78.0279,78.0279,78.0189,78.0279,99442.0
2020-10-12 15:15:00,86.42,86.42,86.41,86.42,11804.0,78.0279,78.0279,78.0189,78.0279,11804.0
2020-10-12 15:20:00,86.41,86.42,86.41,86.42,37269.0,78.0189,78.0279,78.0189,78.0279,37269.0
2020-10-12 15:25:00,86.42,86.42,86.41,86.41,26043.0,78.0279,78.0279,78.0189,78.0189,26043.0
2020-10-12 15:30:00,86.42,86.42,86.41,86.42,21706.0,78.0279,78.0279,78.0189,78.0279,21706.0
2020-10-12 15:35:00,86.41,86.42,86.41,86.42,21977.0,78.0189,78.0279,78.0189,78.0279,21977.0
2020-10-12 15:40:00,86.42,86.42,86.41,86.42,20980.0,78.0279,78.0279,78.0189,78.0279,20980.0
2020-10-12 15:45:00,86.42,86.42,86.41,86.42,28285.0,78.0279,78.0279,78.0189,78.0279,28285.0
2020-10-12 15:50:00,86.42,86.42,86.41,86.42,30872.0,78.0279,78.0279,78.0189,78.0279,30872.0
2020-10-12 15:55:00,86.42,86.42,86.41,86.42,103169.0,78.0279,78.0279,78.0189,78.0279,103169.0
2020-10-13 09:30:00,86.43,86.44,86.42,86.44,57135.0,78.0369,78.046,78.0279,78.046,57135.0
2020-10-13 09:35:00,86.44,86.44,86.43,86.43,10385.0,78.046,78.046,78.0369,78.0369,10385.0
2020-10-13 09:40:00,86.44,86.44,86.43,86.44,26939.0,78.046,78.046,78.0369,78.046,26939.0
2020-10-13 09:45:00,86.43,86.44,86.43,86.44,5378.0,78.0369,78.046,78.0369,78.046,5378.0
2020-10-13 09:50:00,86.44,86.44,86.43,86.43,31952.0,78.046,78.046,78.0369,78.0369,31952.0
2020-10-13 09:55:00,86.44,86.44,86.43,86.43,25502.0,78.046,78.046,78.0369,78.0369,25502.0
2020-10-13 10:00:00,86.43,86.44,86.43,86.43,184846.0,78.0369,78.046,78.0369,78.0369,184846.0
2020-10-13 10:05:00,86.44,86.44,86.43,86.44,16714.0,78.046,78.046,78.0369,78.046,16714.0
2020-10-13 10:10:00,86.43,86.44,86.43,86.43,27862.0,78.0369,78.046,78.0369,78.0369,27862.0
2020-10-13 10:15:00,86.43,86.44,86.43,86.44,17287.0,78.0369,78.046,78.0369,78.046,17287.0
2020-10-13 10:20:00,86.44,86.44,86.43,86.44,8155.0,78.046,78.046,78.0369,78.046,8155.0
2020-10-13 10:25:00,86.44,86.44,86.43,86.43,20012.0,78.046,78.046,78.0369,78.0369,20012.0
2020-10-13 10:30:00,86.44,86.44,86.43,86.44,12387.0,78.046,78.046,78.0369,78.046,12387.0
2020-10-13 10:35:00,86.44,86.44,86.43,86.44,11772.0,78.046,78.046,78.0369,78.046,11772.0
2020-10-13 10:40:00,86.44,86.44,86.43,86.44,7765.0,78.046,78.046,78.0369,78.046,7765.0
2020-10-13 10:45:00,86.44,86.44,86.43,86.43,17267.0,78.046,78.046,78.0369,78.0369,17267.0
2020-10-13 10:50:00,86.44,86.44,86.43,86.44,6616.0,78.046,78.046,78.0369,78.046,6616.0
2020-10-13 10:55:00,86.43,86.44,86.43,86.44,14118.0,78.0369,78.046,78.0369,78.046,14118.0
2020-10-13 11:00:00,86.43,86.44,86.43,86.44,21835.0,78.0369,78.046,78.0369,78.046,21835.0
2020-10-13 11:05:00,86.44,86.44,86.43,86.44,23675.0,78.046,78.046,78.0369,78.046,23675.0
2020-10-13 11:10:00,86.44,86.44,86.43,86.44,6825.0,78.046,78.046,78.0369,78.046,6825.0
2020-10-13 11:15:00,86.44,86.44,86.43,86.44,50718.0,78.046,78.046,78.0369,78.046,50718.0
2020-10-13 11:20:00,86.44,86.44,86.43,86.44,13364.0,78.046,78.046,78.0369,78.046,13364.0
2020-10-13 11:25:00,86.44,86.44,86.43,86.44,15550.0,78.046,78.046,78.0369,78.046,15550.0
2020-10-13 11:30:00,86.44,86.44,86.43,86.44,8884.0,78.046,78.046,78.0369,78.046,8884.0
2020-10-13 11:35:00,86.44,86.44,86.43,86.44,36805.0,78.046,78.046,78.0369,78.046,36805.0
2020-10-13 11:40:00,86.44,86.44,86.43,86.44,17181.0,78.046,78.046,78.0369,78.046,17181.0
2020-10-13 11:45:00,86.44,86.44,86.43,86.44,7901.0,78.046,78.046,78.0369,78.046,7901.0
2020-10-13 11:50:00,86.44,86.44,86.43,86.44,32416.0,78.046,78.046,78.0369,78.046,32416.0
2020-10-13 11:55:00,86.44,86.44,86.43,86.44,45504.0,78.046,78.046,78.0369,78.046,45504.0
2020-10-13 12:00:00,86.44,86.44,86.43,86.44,6923.0,78.046,78.046,78.0369,78.046,6923.0
2020-10-13 12:05:00,86.44,86.44,86.43,86.43,298377.0,78.046,78.046,78.0369,78.0369,298377.0
2020-10-13 12:10:00,86.44,86.44,86.43,86.44,9451.0,78.046,78.046,78.0369,78.046,9451.0
2020-10-13 12:15:00,86.44,86.44,86.43,86.44,7751.0,78.046,78.046,78.0369,78.046,7751.0
2020-10-13 12:20:00,86.44,86.44,86.43,86.44,5203.0,78.046,78.046,78.0369,78.046,5203.0
2020-10-13 12:25:00,86.44,86.44,86.43,86.44,4731.0,78.046,78.046,78.0369,78.046,4731.0
2020-10-13 12:30:00,86.44,86.44,86.43,86.44,13208.0,78.046,78.046,78.0369,78.046,13208.0
2020-10-13 12:35:00,86.43,86.44,86.43,86.44,4763.0,78.0369,78.046,78.0369,78.046,4763.0
2020-10-13 12:40:00,86.44,86.44,86.43,86.44,5757.0,78.046,78.046,78.0369,78.046,5757.0
2020-10-13 12:45:00,86.44,86.44,86.43,86.43,11087.0,78.046,78.046,78.0369,78.0369,11087.0
2020-10-13 12:50:00,86.44,86.44,86.43,86.43,15584.0,78.046,78.046,78.0369,78.0369,15584.0
2020-10-13 12:55:00,86.44,86.44,86.43,86.44,7442.0,78.046,78.046,78.0369,78.046,7442.0
2020-10-13 13:00:00,86.43,86.44,86.43,86.44,9049.0,78.0369,78.046,78.0369,78.046,9049.0
2020-10-13 13:05:00,86.43,86.44,86.43,86.44,53612.0,78.0369,78.046,78.0369,78.046,53612.0
2020-10-13 13:10:00,86.44,86.44,86.43,86.44,7441.0,78.046,78.046,78.0369,78.046,7441.0
2020-10-13 13:15:00,86.44,86.44,86.43,86.43,12449.0,78.046,78.046,78.0369,78.0369,12449.0
2020-10-13 13:20:00,86.43,86.44,86.43,86.43,65799.0,78.0369,78.046,78.0369,78.0369,65799.0
2020-10-13 13:25:00,86.44,86.44,86.43,86.44,4397.0,78.046,78.046,78.0369,78.046,4397.0
2020-10-13 13:30:00,86.44,86.44,86.43,86.43,11235.0,78.046,78.046,78.0369,78.0369,11235.0
2020-10-13 13:35:00,86.43,86.44,86.43,86.44,11845.0,78.0369,78.046,78.0369,78.046,11845.0
2020-10-13 13:40:00,86.43,86.44,86.43,86.44,1384781.0,78.0369,78.046,78.0369,78.046,1384781.0
2020-10-13 13:45:00,86.43,86.44,86.43,86.44,22351.0,78.0369,78.046,78.0369,78.046,22351.0
2020-10-13 13:50:00,86.44,86.44,86.43,86.44,20778.0,78.046,78.046,78.0369,78.046,20778.0
2020-10-13 13:55:00,86.44,86.44,86.43,86.44,6860.0,78.046,78.046,78.0369,78.046,6860.0
2020-10-13 14:00:00,86.44,86.44,86.43,86.44,61219.0,78.046,78.046,78.0369,78.046,61219.0
2020-10-13 14:05:00,86.44,86.44,86.43,86.44,12241.0,78.046,78.046,78.0369,78.046,12241.0
2020-10-13 14:10:00,86.44,86.44,86.43,86.44,23119.0,78.046,78.046,78.0369,78.046,23119.0
2020-10-13 14:15:00,86.44,86.44,86.43,86.44,9016.0,78.046,78.046,78.0369,78.046,9016.0
2020-10-13 14:20:00,86.44,86.44,86.43,86.44,11241.0,78.046,78.046,78.0369,78.046,11241.0
2020-10-13 14:25:00,86.44,86.45,86.43,86.45,45148.0,78.046,78.055,78.0369,78.055,45148.0
2020-10-13 14:30:00,86.45,86.45,86.44,86.44,20988.0,78.055,78.055,78.046,78.046,20988.0
2020-10-13 14:35:00,86.45,86.45,86.44,86.45,27106.0,78.055,78.055,78.046,78.055,27106.0
2020-10-13 14:40:00,86.45,86.45,86.44,86.45,19865.0,78.055,78.055,78.046,78.055,19865.0
2020-10-13 14:45:00,86.44,86.45,86.44,86.45,10152.0,78.046,78.055,78.046,78.055,10152.0
2020-10-13 14:50:00,86.45,86.45,86.44,86.45,23509.0,78.055,78.055,78.046,78.055,23509.0
2020-10-13 14:55:00,86.45,86.45,86.44,86.44,265296.0,78.055,78.055,78.046,78.046,265296.0
2020-10-13 15:00:00,86.44,86.45,86.44,86.44,82732.0,78.046,78.055,78.046,78.046,82732.0
2020-10-13 15:05:00,86.45,86.45,86.44,86.45,22140.0,78.055,78.055,78.046,78.055,22140.0
2020-10-13 15:10:00,86.44,86.45,86.44,86.45,23446.0,78.046,78.055,78.046,78.055,23446.0
2020-10-13 15:15:00,86.44,86.45,86.44,86.45,14492.0,78.046,78.055,78.046,78.055,14492.0
2020-10-13 15:20:00,86.44,86.45,86.44,86.44,23918.0,78.046,78.055,78.046,78.046,23918.0
2020-10-13 15:25:00,86.44,86.45,86.44,86.44,16369.0,78.046,78.055,78.046,78.046,16369.0
2020-10-13 15:30:00,86.44,86.45,86.43,86.44,938040.0,78.046,78.055,78.0369,78.046,938040.0
2020-10-13 15:35:00,86.44,86.44,86.43,86.44,16774.0,78.046,78.046,78.0369,78.046,16774.0
2020-10-13 15:40:00,86.44,86.44,86.43,86.43,13131.0,78.046,78.046,78.0369,78.0369,13131.0
2020-10-13 15:45:00,86.44,86.44,86.43,86.44,18258.0,78.046,78.046,78.0369,78.046,18258.0
2020-10-13 15:50:00,86.43,86.44,86.43,86.44,74436.0,78.0369,78.046,78.0369,78.046,74436.0
2020-10-13 15:55:00,86.44,86.44,86.43,86.44,236480.0,78.046,78.046,78.0369,78.046,236480.0
2020-10-14 09:30:00,86.43,86.44,86.43,86.44,36349.0,78.0369,78.046,78.0369,78.046,36349.0
2020-10-14 09:35:00,86.44,86.44,86.43,86.43,13227.0,78.046,78.046,78.0369,78.0369,13227.0
2020-10-14 09:40:00,86.43,86.44,86.43,86.43,30160.0,78.0369,78.046,78.0369,78.0369,30160.0
2020-10-14 09:45:00,86.44,86.44,86.43,86.44,4819.0,78.046,78.046,78.0369,78.046,4819.0
2020-10-14 09:50:00,86.44,86.44,86.43,86.44,6371.0,78.046,78.046,78.0369,78.046,6371.0
2020-10-14 09:55:00,86.43,86.44,86.43,86.44,8116.0,78.0369,78.046,78.0369,78.046,8116.0
2020-10-14 10:00:00,86.44,86.44,86.43,86.43,3458.0,78.046,78.046,78.0369,78.0369,3458.0
2020-10-14 10:05:00,86.44,86.44,86.43,86.44,5933.0,78.046,78.046,78.0369,78.046,5933.0
2020-10-14 10:10:00,86.44,86.44,86.43,86.44,2908.0,78.046,78.046,78.0369,78.046,2908.0
2020-10-14 10:15:00,86.44,86.44,86.43,86.44,4699.0,78.046,78.046,78.0369,78.046,4699.0
2020-10-14 10:20:00,86.44,86.44,86.43,86.44,6805.0,78.046,78.046,78.0369,78.046,6805.0
2020-10-14 10:25:00,86.43,86.44,86.43,86.44,11104.0,78.0369,78.046,78.0369,78.046,11104.0
2020-10-14 10:30:00,86.44,86.44,86.43,86.44,11967.0,78.046,78.046,78.0369,78.046,11967.0
2020-10-14 10:35:00,86.44,86.44,86.43,86.44,6882.0,78.046,78.046,78.0369,78.046,6882.0
2020-10-14 10:40:00,86.44,86.44,86.43,86.43,11644.0,78.046,78.046,78.0369,78.0369,11644.0
2020-10-14 10:45:00,86.44,86.44,86.43,86.44,33776.0,78.046,78.046,78.0369,78.046,33776.0
2020-10-14 10:50:00,86.44,86.44,86.43,86.44,4777.0,78.046,78.046,78.0369,78.046,4777.0
2020-10-14 10:55:00,86.43,86.44,86.43,86.44,53281.0,78.0369,78.046,78.0369,78.046,53281.0
2020-10-14 11:00:00,86.44,86.45,86.43,86.44,154390.0,78.046,78.055,78.0369,78.046,154390.0
2020-10-14 11:05:00,86.44,86.44,86.43,86.44,7736.0,78.046,78.046,78.0369,78.046,7736.0
2020-10-14 11:10:00,86.44,86.44,86.43,86.44,8723.0,78.046,78.046,78.0369,78.046,8723.0
2020-10-14 11:15:00,86.44,86.44,86.43,86.44,11989.0,78.046,78.046,78.0369,78.046,11989.0
2020-10-14 11:20:00,86.44,86.44,86.43,86.44,12902.0,78.046,78.046,78.0369,78.046,12902.0
2020-10-14 11:25:00,86.44,86.44,86.43,86.44,17203.0,78.046,78.046,78.0369,78.046,17203.0
2020-10-14 11:30:00,86.44,86.44,86.43,86.43,37093.0,78.046,78.046,78.0369,78.0369,37093.0
2020-10-14 11:35:00,86.44,86.45,86.43,86.45,62391.0,78.046,78.055,78.0369,78.055,62391.0
2020-10-14 11:40:00,86.45,86.45,86.44,86.45,54707.0,78.055,78.055,78.046,78.055,54707.0
2020-10-14 11:45:00,86.44,86.45,86.44,86.45,24396.0,78.046,78.055,78.046,78.055,24396.0
2020-10-14 11:50:00,86.45,86.45,86.44,86.45,30912.0,78.055,78.055,78.046,78.055,30912.0
2020-10-14 11:55:00,86.45,86.45,86.44,86.45,3535.0,78.055,78.055,78.046,78.055,3535.0
2020-10-14 12:00:00,86.44,86.45,86.44,86.44,21600.0,78.046,78.055,78.046,78.046,21600.0
2020-10-14 12:05:00,86.45,86.45,86.44,86.44,55420.0,78.055,78.055,78.046,78.046,55420.0
2020-10-14 12:10:00,86.45,86.45,86.44,86.45,5177.0,78.055,78.055,78.046,78.055,5177.0
2020-10-14 12:15:00,86.45,86.45,86.44,86.45,80083.0,78.055,78.055,78.046,78.055,80083.0
2020-10-14 12:20:00,86.45,86.45,86.44,86.45,5857.0,78.055,78.055,78.046,78.055,5857.0
2020-10-14 12:25:00,86.45,86.45,86.44,86.45,3977.0,78.055,78.055,78.046,78.055,3977.0
2020-10-14 12:30:00,86.45,86.45,86.44,86.45,11771.0,78.055,78.055,78.046,78.055,11771.0
2020-10-14 12:35:00,86.45,86.45,86.44,86.45,49410.0,78.055,78.055,78.046,78.055,49410.0
2020-10-14 12:40:00,86.45,86.45,86.44,86.45,3392.0,78.055,78.055,78.046,78.055,3392.0
2020-10-14 12:45:00,86.45,86.45,86.44,86.45,53561.0,78.055,78.055,78.046,78.055,53561.0
2020-10-14 12:50:00,86.45,86.45,86.44,86.45,10766.0,78.055,78.055,78.046,78.055,10766.0
2020-10-14 12:55:00,86.45,86.45,86.44,86.45,2581.0,78.055,78.055,78.046,78.055,2581.0
2020-10-14 13:00:00,86.45,86.45,86.44,86.45,11109.0,78.055,78.055,78.046,78.055,11109.0
2020-10-14 13:05:00,86.44,86.45,86.44,86.45,3602.0,78.046,78.055,78.046,78.055,3602.0
2020-10-14 13:10:00,86.44,86.45,86.44,86.45,6875.0,78.046,78.055,78.046,78.055,6875.0
2020-10-14 13:15:00,86.45,86.45,86.44,86.45,7434.0,78.055,78.055,78.046,78.055,7434.0
2020-10-14 13:20:00,86.45,86.45,86.44,86.45,5395.0,78.055,78.055,78.046,78.055,5395.0
2020-10-14 13:25:00,86.45,86.45,86.44,86.44,14771.0,78.055,78.055,78.046,78.046,14771.0
2020-10-14 13:30:00,86.44,86.45,86.44,86.44,30246.0,78.046,78.055,78.046,78.046,30246.0
2020-10-14 13:35:00,86.45,86.45,86.44,86.45,19918.0,78.055,78.055,78.046,78.055,19918.0
2020-10-14 13:40:00,86.44,86.45,86.44,86.45,38783.0,78.046,78.055,78.046,78.055,38783.0
2020-10-14 13:45:00,86.45,86.45,86.44,86.45,35404.0,78.055,78.055,78.046,78.055,35404.0
2020-10-14 13:50:00,86.45,86.45,86.44,86.45,8754.0,78.055,78.055,78.046,78.055,8754.0
2020-10-14 13:55:00,86.45,86.45,86.44,86.45,8908.0,78.055,78.055,78.046,78.055,8908.0
2020-10-14 14:00:00,86.45,86.45,86.44,86.45,4621.0,78.055,78.055,78.046,78.055,4621.0
2020-10-14 14:05:00,86.45,86.45,86.44,86.45,13333.0,78.055,78.055,78.046,78.055,13333.0
2020-10-14 14:10:00,86.45,86.45,86.44,86.45,12263.0,78.055,78.055,78.046,78.055,12263.0
2020-10-14 14:15:00,86.45,86.45,86.44,86.44,8184.0,78.055,78.055,78.046,78.046,8184.0
2020-10-14 14:20:00,86.45,86.45,86.44,86.44,19868.0,78.055,78.055,78.046,78.046,19868.0
2020-10-14 14:25:00,86.45,86.45,86.44,86.45,16977.0,78.055,78.055,78.046,78.055,16977.0
2020-10-14 14:30:00,86.45,86.45,86.43,86.43,187057.0,78.055,78.055,78.0369,78.0369,187057.0
2020-10-14 14:35:00,86.44,86.44,86.43,86.44,21792.0,78.046,78.046,78.0369,78.046,21792.0
2020-10-14 14:40:00,86.44,86.44,86.43,86.44,10694.0,78.046,78.046,78.0369,78.046,10694.0
2020-10-14 14:45:00,86.44,86.44,86.43,86.44,10082.0,78.046,78.046,78.0369,78.046,10082.0
2020-10-14 14:50:00,86.44,86.44,86.43,86.44,10524.0,78.046,78.046,78.0369,78.046,10524.0
2020-10-14 14:55:00,86.44,86.45,86.43,86.45,5550087.0,78.046,78.055,78.0369,78.055,5550087.0
2020-10-14 15:00:00,86.45,86.45,86.44,86.45,21798.0,78.055,78.055,78.046,78.055,21798.0
2020-10-14 15:05:00,86.45,86.45,86.44,86.45,15827.0,78.055,78.055,78.046,78.055,15827.0
2020-10-14 15:10:00,86.45,86.45,86.44,86.45,26909.0,78.055,78.055,78.046,78.055,26909.0
2020-10-14 15:15:00,86.45,86.45,86.44,86.45,11636.0,78.055,78.055,78.046,78.055,11636.0
2020-10-14 15:20:00,86.45,86.45,86.44,86.45,33733.0,78.055,78.055,78.046,78.055,33733.0
2020-10-14 15:25:00,86.45,86.45,86.44,86.45,39874.0,78.055,78.055,78.046,78.055,39874.0
2020-10-14 15:30:00,86.45,86.45,86.44,86.45,12676.0,78.055,78.055,78.046,78.055,12676.0
2020-10-14 15:35:00,86.45,86.45,86.43,86.44,204221.0,78.055,78.055,78.0369,78.046,204221.0
2020-10-14 15:40:00,86.44,86.44,86.43,86.44,8964.0,78.046,78.046,78.0369,78.046,8964.0
2020-10-14 15:45:00,86.44,86.44,86.43,86.44,16248.0,78.046,78.046,78.0369,78.046,16248.0
2020-10-14 15:50:00,86.43,86.44,86.43,86.44,30468.0,78.0369,78.046,78.0369,78.046,30468.0
2020-10-14 15:55:00,86.44,86.44,86.43,86.44,163753.0,78.046,78.046,78.0369,78.046,163753.0
2020-10-15 09:30:00,86.44,86.45,86.44,86.45,51772.0,78.046,78.055,78.046,78.055,51772.0
2020-10-15 09:35:00,86.44,86.45,86.44,86.45,15847.0,78.046,78.055,78.046,78.055,15847.0
2020-10-15 09:40:00,86.45,86.45,86.44,86.45,8343.0,78.055,78.055,78.046,78.055,8343.0
2020-10-15 09:45:00,86.45,86.45,86.44,86.44,1576964.0,78.055,78.055,78.046,78.046,1576964.0
2020-10-15 09:50:00,86.45,86.45,86.44,86.44,6053.0,78.055,78.055,78.046,78.046,6053.0
2020-10-15 09:55:00,86.44,86.45,86.44,86.45,51612.0,78.046,78.055,78.046,78.055,51612.0
2020-10-15 10:00:00,86.45,86.45,86.44,86.44,9466.0,78.055,78.055,78.046,78.046,9466.0
2020-10-15 10:05:00,86.44,86.45,86.44,86.45,8397.0,78.046,78.055,78.046,78.055,8397.0
2020-10-15 10:10:00,86.44,86.45,86.44,86.45,13476.0,78.046,78.055,78.046,78.055,13476.0
2020-10-15 10:15:00,86.45,86.45,86.44,86.44,12824.0,78.055,78.055,78.046,78.046,12824.0
2020-10-15 10:20:00,86.44,86.45,86.44,86.45,51832.0,78.046,78.055,78.046,78.055,51832.0
2020-10-15 10:25:00,86.45,86.45,86.44,86.45,21346.0,78.055,78.055,78.046,78.055,21346.0
2020-10-15 10:30:00,86.45,86.45,86.44,86.45,50561.0,78.055,78.055,78.046,78.055,50561.0
2020-10-15 10:35:00,86.45,86.45,86.44,86.44,2709.0,78.055,78.055,78.046,78.046,2709.0
2020-10-15 10:40:00,86.45,86.45,86.44,86.45,2347.0,78.055,78.055,78.046,78.055,2347.0
2020-10-15 10:45:00,86.45,86.45,86.44,86.45,6557.0,78.055,78.055,78.046,78.055,6557.0
2020-10-15 10:50:00,86.45,86.45,86.44,86.45,43370.0,78.055,78.055,78.046,78.055,43370.0
2020-10-15 10:55:00,86.45,86.45,86.44,86.44,11259.0,78.055,78.055,78.046,78.046,11259.0
2020-10-15 11:00:00,86.45,86.45,86.44,86.44,3892.0,78.055,78.055,78.046,78.046,3892.0
2020-10-15 11:05:00,86.45,86.45,86.44,86.45,20436.0,78.055,78.055,78.046,78.055,20436.0
2020-10-15 11:10:00,86.45,86.45,86.44,86.45,7350.0,78.055,78.055,78.046,78.055,7350.0
2020-10-15 11:15:00,86.45,86.45,86.44,86.45,13497.0,78.055,78.055,78.046,78.055,13497.0
2020-10-15 11:20:00,86.45,86.45,86.44,86.45,10134.0,78.055,78.055,78.046,78.055,10134.0
2020-10-15 11:25:00,86.44,86.45,86.44,86.45,3255.0,78.046,78.055,78.046,78.055,3255.0
2020-10-15 11:30:00,86.45,86.45,86.44,86.45,59031.0,78.055,78.055,78.046,78.055,59031.0
2020-10-15 11:35:00,86.45,86.45,86.44,86.45,18866.0,78.055,78.055,78.046,78.055,18866.0
2020-10-15 11:40:00,86.45,86.45,86.44,86.45,10978.0,78.055,78.055,78.046,78.055,10978.0
2020-10-15 11:45:00,86.45,86.45,86.44,86.45,8050.0,78.055,78.055,78.046,78.055,8050.0
2020-10-15 11:50:00,86.45,86.45,86.44,86.45,6904.0,78.055,78.055,78.046,78.055,6904.0
2020-10-15 11:55:00,86.45,86.45,86.44,86.44,6138.0,78.055,78.055,78.046,78.046,6138.0
2020-10-15 12:00:00,86.45,86.45,86.44,86.45,30161.0,78.055,78.055,78.046,78.055,30161.0
2020-10-15 12:05:00,86.45,86.45,86.44,86.45,22184.0,78.055,78.055,78.046,78.055,22184.0
2020-10-15 12:10:00,86.45,86.45,86.44,86.45,10997.0,78.055,78.055,78.046,78.055,10997.0
2020-10-15 12:15:00,86.45,86.45,86.44,86.45,9239.0,78.055,78.055,78.046,78.055,9239.0
2020-10-15 12:20:00,86.45,86.46,86.44,86.46,690178.0,78.055,78.064,78.046,78.064,690178.0
2020-10-15 12:25:00,86.45,86.46,86.45,86.46,535539.0,78.055,78.064,78.055,78.064,535539.0
2020-10-15 12:30:00,86.45,86.46,86.45,86.45,440052.0,78.055,78.064,78.055,78.055,440052.0
2020-10-15 12:35:00,86.45,86.46,86.45,86.45,10107.0,78.055,78.064,78.055,78.055,10107.0
2020-10-15 12:40:00,86.45,86.46,86.45,86.46,14053.0,78.055,78.064,78.055,78.064,14053.0
2020-10-15 12:45:00,86.45,86.46,86.45,86.45,5170.0,78.055,78.064,78.055,78.055,5170.0
2020-10-15 12:50:00,86.45,86.46,86.45,86.45,12365.0,78.055,78.064,78.055,78.055,12365.0
2020-10-15 12:55:00,86.45,86.46,86.45,86.45,28118.0,78.055,78.064,78.055,78.055,28118.0
2020-10-15 13:00:00,86.45,86.46,86.44,86.45,113260.0,78.055,78.064,78.046,78.055,113260.0
2020-10-15 13:05:00,86.45,86.45,86.44,86.45,12823.0,78.055,78.055,78.046,78.055,12823.0
2020-10-15 13:10:00,86.45,86.45,86.44,86.45,4639.0,78.055,78.055,78.046,78.055,4639.0
2020-10-15 13:15:00,86.45,86.45,86.44,86.45,73479.0,78.055,78.055,78.046,78.055,73479.0
2020-10-15 13:20:00,86.45,86.45,86.44,86.45,84024.0,78.055,78.055,78.046,78.055,84024.0
2020-10-15 13:25:00,86.45,86.45,86.44,86.45,11981.0,78.055,78.055,78.046,78.055,11981.0
2020-10-15 13:30:00,86.45,86.45,86.44,86.45,34575.0,78.055,78.055,78.046,78.055,34575.0
2020-10-15 13:35:00,86.45,86.45,86.44,86.44,6604.0,78.055,78.055,78.046,78.046,6604.0
2020-10-15 13:40:00,86.45,86.45,86.44,86.45,11384.0,78.055,78.055,78.046,78.055,11384.0
2020-10-15 13:45:00,86.45,86.45,86.44,86.45,65392.0,78.055,78.055,78.046,78.055,65392.0
2020-10-15 13:50:00,86.45,86.45,86.43,86.43,1147064.0,78.055,78.055,78.0369,78.0369,1147064.0
2020-10-15 13:55:00,86.43,86.44,86.43,86.44,4524.0,78.0369,78.046,78.0369,78.046,4524.0
2020-10-15 14:00:00,86.44,86.44,86.43,86.44,6303.0,78.046,78.046,78.0369,78.046,6303.0
2020-10-15 14:05:00,86.44,86.44,86.43,86.44,38478.0,78.046,78.046,78.0369,78.046,38478.0
2020-10-15 14:10:00,86.44,86.44,86.43,86.43,16515.0,78.046,78.046,78.0369,78.0369,16515.0
2020-10-15 14:15:00,86.44,86.44,86.43,86.44,99235.0,78.046,78.046,78.0369,78.046,99235.0
2020-10-15 14:20:00,86.44,86.44,86.43,86.44,162503.0,78.046,78.046,78.0369,78.046,162503.0
2020-10-15 14:25:00,86.44,86.44,86.43,86.44,7781.0,78.046,78.046,78.0369,78.046,7781.0
2020-10-15 14:30:00,86.44,86.44,86.43,86.44,19729.0,78.046,78.046,78.0369,78.046,19729.0
2020-10-15 14:35:00,86.44,86.44,86.43,86.44,8230.0,78.046,78.046,78.0369,78.046,8230.0
2020-10-15 14:40:00,86.44,86.44,86.43,86.44,10715.0,78.046,78.046,78.0369,78.046,10715.0
2020-10-15 14:45:00,86.43,86.44,86.43,86.44,165419.0,78.0369,78.046,78.0369,78.046,165419.0
2020-10-15 14:50:00,86.43,86.44,86.43,86.44,11226.0,78.0369,78.046,78.0369,78.046,11226.0
2020-10-15 14:55:00,86.44,86.44,86.43,86.44,17966.0,78.046,78.046,78.0369,78.046,17966.0
2020-10-15 15:00:00,86.44,86.44,86.43,86.44,13625.0,78.046,78.046,78.0369,78.046,13625.0
2020-10-15 15:05:00,86.44,86.44,86.43,86.44,14142.0,78.046,78.046,78.0369,78.046,14142.0
2020-10-15 15:10:00,86.44,86.44,86.43,86.44,11704.0,78.046,78.046,78.0369,78.046,11704.0
2020-10-15 15:15:00,86.44,86.44,86.43,86.44,16388.0,78.046,78.046,78.0369,78.046,16388.0
2020-10-15 15:20:00,86.44,86.44,86.43,86.44,68563.0,78.046,78.046,78.0369,78.046,68563.0
2020-10-15 15:25:00,86.44,86.44,86.43,86.44,13518.0,78.046,78.046,78.0369,78.046,13518.0
2020-10-15 15:30:00,86.43,86.44,86.43,86.44,22571.0,78.0369,78.046,78.0369,78.046,22571.0
2020-10-15 15:35:00,86.44,86.44,86.43,86.44,37852.0,78.046,78.046,78.0369,78.046,37852.0
2020-10-15 15:40:00,86.44,86.44,86.43,86.44,15862.0,78.046,78.046,78.0369,78.046,15862.0
2020-10-15 15:45:00,86.44,86.44,86.43,86.44,35398.0,78.046,78.046,78.0369,78.046,35398.0
2020-10-15 15:50:00,86.44,86.44,86.43,86.44,59067.0,78.046,78.046,78.0369,78.046,59067.0
2020-10-15 15:55:00,86.44,86.44,86.43,86.44,109339.0,78.046,78.046,78.0369,78.046,109339.0
2020-10-16 09:30:00,86.44,86.45,86.44,86.44,57581.0,78.046,78.055,78.046,78.046,57581.0
2020-10-16 09:35:00,86.45,86.45,86.44,86.44,214780.0,78.055,78.055,78.046,78.046,214780.0
2020-10-16 09:40:00,86.45,86.45,86.44,86.44,13018.0,78.055,78.055,78.046,78.046,13018.0
2020-10-16 09:45:00,86.44,86.45,86.44,86.45,9607.0,78.046,78.055,78.046,78.055,9607.0
2020-10-16 09:50:00,86.45,86.45,86.44,86.45,1174.0,78.055,78.055,78.046,78.055,1174.0
2020-10-16 09:55:00,86.45,86.45,86.44,86.44,9340.0,78.055,78.055,78.046,78.046,9340.0
2020-10-16 10:00:00,86.44,86.45,86.44,86.45,5849.0,78.046,78.055,78.046,78.055,5849.0
2020-10-16 10:05:00,86.44,86.45,86.44,86.44,6281.0,78.046,78.055,78.046,78.046,6281.0
2020-10-16 10:10:00,86.44,86.45,86.44,86.44,4029.0,78.046,78.055,78.046,78.046,4029.0
2020-10-16 10:15:00,86.45,86.45,86.44,86.45,32163.0,78.055,78.055,78.046,78.055,32163.0
2020-10-16 10:20:00,86.44,86.45,86.44,86.44,18398.0,78.046,78.055,78.046,78.046,18398.0
2020-10-16 10:25:00,86.44,86.45,86.44,86.44,43103.0,78.046,78.055,78.046,78.046,43103.0
2020-10-16 10:30:00,86.45,86.45,86.43,86.43,42555.0,78.055,78.055,78.0369,78.0369,42555.0
2020-10-16 10:35:00,86.44,86.44,86.43,86.44,68807.0,78.046,78.046,78.0369,78.046,68807.0
2020-10-16 10:40:00,86.44,86.44,86.43,86.43,5419.0,78.046,78.046,78.0369,78.0369,5419.0
2020-10-16 10:45:00,86.44,86.44,86.43,86.44,7122.0,78.046,78.046,78.0369,78.046,7122.0
2020-10-16 10:50:00,86.43,86.44,86.43,86.44,8579.0,78.0369,78.046,78.0369,78.046,8579.0
2020-10-16 10:55:00,86.43,86.44,86.43,86.43,13250.0,78.0369,78.046,78.0369,78.0369,13250.0
2020-10-16 11:00:00,86.43,86.44,86.43,86.44,17077.0,78.0369,78.046,78.0369,78.046,17077.0
2020-10-16 11:05:00,86.43,86.44,86.43,86.44,24569.0,78.0369,78.046,78.0369,78.046,24569.0
2020-10-16 11:10:00,86.44,86.44,86.43,86.43,15542.0,78.046,78.046,78.0369,78.0369,15542.0
2020-10-16 11:15:00,86.44,86.44,86.43,86.44,11212.0,78.046,78.046,78.0369,78.046,11212.0
2020-10-16 11:20:00,86.43,86.44,86.43,86.44,6278.0,78.0369,78.046,78.0369,78.046,6278.0
2020-10-16 11:25:00,86.43,86.44,86.43,86.44,4640.0,78.0369,78.046,78.0369,78.046,4640.0
2020-10-16 11:30:00,86.44,86.44,86.43,86.44,14585.0,78.046,78.046,78.0369,78.046,14585.0
2020-10-16 11:35:00,86.44,86.44,86.43,86.44,18259.0,78.046,78.046,78.0369,78.046,18259.0
2020-10-16 11:40:00,86.44,86.44,86.43,86.43,7488.0,78.046,78.046,78.0369,78.0369,7488.0
2020-10-16 11:45:00,86.44,86.44,86.43,86.44,21800.0,78.046,78.046,78.0369,78.046,21800.0
2020-10-16 11:50:00,86.44,86.44,86.43,86.44,11651.0,78.046,78.046,78.0369,78.046,11651.0
2020-10-16 11:55:00,86.44,86.44,86.43,86.43,3514.0,78.046,78.046,78.0369,78.0369,3514.0
2020-10-16 12:00:00,86.44,86.44,86.43,86.44,31633.0,78.046,78.046,78.0369,78.046,31633.0
2020-10-16 12:05:00,86.43,86.44,86.43,86.44,18904.0,78.0369,78.046,78.0369,78.046,18904.0
2020-10-16 12:10:00,86.44,86.44,86.43,86.44,4935.0,78.046,78.046,78.0369,78.046,4935.0
2020-10-16 12:15:00,86.44,86.44,86.43,86.44,8509.0,78.046,78.046,78.0369,78.046,8509.0
2020-10-16 12:20:00,86.44,86.44,86.43,86.44,4334.0,78.046,78.046,78.0369,78.046,4334.0
2020-10-16 12:25:00,86.43,86.44,86.43,86.44,9846.0,78.0369,78.046,78.0369,78.046,9846.0
2020-10-16 12:30:00,86.44,86.44,86.43,86.44,12039.0,78.046,78.046,78.0369,78.046,12039.0
2020-10-16 12:35:00,86.44,86.44,86.43,86.43,5001.0,78.046,78.046,78.0369,78.0369,5001.0
2020-10-16 12:40:00,86.44,86.44,86.43,86.43,18559.0,78.046,78.046,78.0369,78.0369,18559.0
2020-10-16 12:45:00,86.43,86.44,86.43,86.44,6660.0,78.0369,78.046,78.0369,78.046,6660.0
2020-10-16 12:50:00,86.44,86.44,86.43,86.44,23241.0,78.046,78.046,78.0369,78.046,23241.0
2020-10-16 12:55:00,86.44,86.44,86.43,86.44,13291.0,78.046,78.046,78.0369,78.046,13291.0
2020-10-16 13:00:00,86.44,86.44,86.43,86.43,10824.0,78.046,78.046,78.0369,78.0369,10824.0
2020-10-16 13:05:00,86.44,86.44,86.43,86.44,8304.0,78.046,78.046,78.0369,78.046,8304.0
2020-10-16 13:10:00,86.44,86.44,86.43,86.43,8849.0,78.046,78.046,78.0369,78.0369,8849.0
2020-10-16 13:15:00,86.44,86.44,86.43,86.44,2346.0,78.046,78.046,78.0369,78.046,2346.0
2020-10-16 13:20:00,86.44,86.44,86.43,86.43,2821.0,78.046,78.046,78.0369,78.0369,2821.0
2020-10-16 13:25:00,86.44,86.44,86.43,86.44,13793.0,78.046,78.046,78.0369,78.046,13793.0
2020-10-16 13:30:00,86.43,86.44,86.43,86.44,12219.0,78.0369,78.046,78.0369,78.046,12219.0
2020-10-16 13:35:00,86.43,86.44,86.43,86.44,14001.0,78.0369,78.046,78.0369,78.046,14001.0
2020-10-16 13:40:00,86.43,86.44,86.43,86.43,11893.0,78.0369,78.046,78.0369,78.0369,11893.0
2020-10-16 13:45:00,86.43,86.44,86.43,86.43,33683.0,78.0369,78.046,78.0369,78.0369,33683.0
2020-10-16 13:50:00,86.43,86.44,86.43,86.44,9281.0,78.0369,78.046,78.0369,78.046,9281.0
2020-10-16 13:55:00,86.44,86.44,86.43,86.43,5657.0,78.046,78.046,78.0369,78.0369,5657.0
2020-10-16 14:00:00,86.43,86.44,86.43,86.44,14708.0,78.0369,78.046,78.0369,78.046,14708.0
2020-10-16 14:05:00,86.44,86.44,86.43,86.44,13645.0,78.046,78.046,78.0369,78.046,13645.0
2020-10-16 14:10:00,86.43,86.44,86.43,86.44,14374.0,78.0369,78.046,78.0369,78.046,14374.0
2020-10-16 14:15:00,86.43,86.44,86.43,86.44,2065.0,78.0369,78.046,78.0369,78.046,2065.0
2020-10-16 14:20:00,86.44,86.44,86.43,86.43,13988.0,78.046,78.046,78.0369,78.0369,13988.0
2020-10-16 14:25:00,86.44,86.44,86.43,86.44,7622.0,78.046,78.046,78.0369,78.046,7622.0
2020-10-16 14:30:00,86.43,86.44,86.43,86.44,9553.0,78.0369,78.046,78.0369,78.046,9553.0
2020-10-16 14:35:00,86.44,86.44,86.43,86.44,18629.0,78.046,78.046,78.0369,78.046,18629.0
2020-10-16 14:40:00,86.43,86.44,86.43,86.44,6615.0,78.0369,78.046,78.0369,78.046,6615.0
2020-10-16 14:45:00,86.44,86.44,86.43,86.43,12413.0,78.046,78.046,78.0369,78.0369,12413.0
2020-10-16 14:50:00,86.44,86.44,86.43,86.44,19160.0,78.046,78.046,78.0369,78.046,19160.0
2020-10-16 14:55:00,86.44,86.44,86.43,86.43,9079.0,78.046,78.046,78.0369,78.0369,9079.0
2020-10-16 15:00:00,86.43,86.44,86.43,86.44,8623.0,78.0369,78.046,78.0369,78.046,8623.0
2020-10-16 15:05:00,86.44,86.44,86.43,86.44,12274.0,78.046,78.046,78.0369,78.046,12274.0
2020-10-16 15:10:00,86.43,86.44,86.43,86.44,8000.0,78.0369,78.046,78.0369,78.046,8000.0
2020-10-16 15:15:00,86.44,86.44,86.43,86.44,5505.0,78.046,78.046,78.0369,78.046,5505.0
2020-10-16 15:20:00,86.44,86.44,86.43,86.44,17847.0,78.046,78.046,78.0369,78.046,17847.0
2020-10-16 15:25:00,86.44,86.44,86.43,86.43,29536.0,78.046,78.046,78.0369,78.0369,29536.0
2020-10-16 15:30:00,86.43,86.44,86.43,86.44,8746.0,78.0369,78.046,78.0369,78.046,8746.0
2020-10-16 15:35:00,86.44,86.44,86.43,86.44,23087.0,78.046,78.046,78.0369,78.046,23087.0
2020-10-16 15:40:00,86.44,86.44,86.43,86.44,36536.0,78.046,78.046,78.0369,78.046,36536.0
2020-10-16 15:45:00,86.43,86.44,86.43,86.44,27076.0,78.0369,78.046,78.0369,78.046,27076.0
2020-10-16 15:50:00,86.44,86.44,86.43,86.44,17477.0,78.046,78.046,78.0369,78.046,17477.0
2020-10-16 15:55:00,86.44,86.44,86.43,86.44,45255.0,78.046,78.046,78.0369,78.046,45255.0
2020-10-19 09:30:00,86.42,86.43,86.42,86.42,31777.0,78.0279,78.0369,78.0279,78.0279,31777.0
2020-10-19 09:35:00,86.42,86.43,86.42,86.42,6165.0,78.0279,78.0369,78.0279,78.0279,6165.0
2020-10-19 09:40:00,86.42,86.43,86.42,86.42,24943.0,78.0279,78.0369,78.0279,78.0279,24943.0
2020-10-19 09:45:00,86.42,86.43,86.42,86.43,7970.0,78.0279,78.0369,78.0279,78.0369,7970.0
2020-10-19 09:50:00,86.43,86.43,86.42,86.42,2251.0,78.0369,78.0369,78.0279,78.0279,2251.0
2020-10-19 09:55:00,86.42,86.43,86.42,86.42,9154.0,78.0279,78.0369,78.0279,78.0279,9154.0
2020-10-19 10:00:00,86.42,86.43,86.42,86.42,10092.0,78.0279,78.0369,78.0279,78.0279,10092.0
2020-10-19 10:05:00,86.42,86.43,86.42,86.42,6316.0,78.0279,78.0369,78.0279,78.0279,6316.0
2020-10-19 10:10:00,86.42,86.43,86.42,86.42,8640.0,78.0279,78.0369,78.0279,78.0279,8640.0
2020-10-19 10:15:00,86.42,86.43,86.42,86.42,5705.0,78.0279,78.0369,78.0279,78.0279,5705.0
2020-10-19 10:20:00,86.43,86.43,86.42,86.43,6877.0,78.0369,78.0369,78.0279,78.0369,6877.0
2020-10-19 10:25:00,86.42,86.43,86.42,86.42,122104.0,78.0279,78.0369,78.0279,78.0279,122104.0
2020-10-19 10:30:00,86.42,86.43,86.41,86.42,66397.0,78.0279,78.0369,78.0189,78.0279,66397.0
2020-10-19 10:35:00,86.42,86.42,86.41,86.42,7578.0,78.0279,78.0279,78.0189,78.0279,7578.0
2020-10-19 10:40:00,86.41,86.42,86.41,86.42,40800.0,78.0189,78.0279,78.0189,78.0279,40800.0
2020-10-19 10:45:00,86.42,86.42,86.41,86.41,16620.0,78.0279,78.0279,78.0189,78.0189,16620.0
2020-10-19 10:50:00,86.42,86.42,86.41,86.42,7887.0,78.0279,78.0279,78.0189,78.0279,7887.0
2020-10-19 10:55:00,86.41,86.42,86.41,86.42,23503.0,78.0189,78.0279,78.0189,78.0279,23503.0
2020-10-19 11:00:00,86.42,86.42,86.41,86.42,8077.0,78.0279,78.0279,78.0189,78.0279,8077.0
2020-10-19 11:05:00,86.42,86.42,86.41,86.42,3342.0,78.0279,78.0279,78.0189,78.0279,3342.0
2020-10-19 11:10:00,86.42,86.42,86.41,86.41,5872.0,78.0279,78.0279,78.0189,78.0189,5872.0
2020-10-19 11:15:00,86.42,86.43,86.41,86.42,47274.0,78.0279,78.0369,78.0189,78.0279,47274.0
2020-10-19 11:20:00,86.42,86.43,86.42,86.42,20602.0,78.0279,78.0369,78.0279,78.0279,20602.0
2020-10-19 11:25:00,86.42,86.43,86.42,86.42,1346.0,78.0279,78.0369,78.0279,78.0279,1346.0
2020-10-19 11:30:00,86.42,86.43,86.42,86.43,2035.0,78.0279,78.0369,78.0279,78.0369,2035.0
2020-10-19 11:35:00,86.42,86.43,86.42,86.42,31726.0,78.0279,78.0369,78.0279,78.0279,31726.0
2020-10-19 11:40:00,86.42,86.43,86.42,86.42,6356.0,78.0279,78.0369,78.0279,78.0279,6356.0
2020-10-19 11:45:00,86.42,86.43,86.42,86.42,5627.0,78.0279,78.0369,78.0279,78.0279,5627.0
2020-10-19 11:50:00,86.43,86.43,86.42,86.43,8436.0,78.0369,78.0369,78.0279,78.0369,8436.0
2020-10-19 11:55:00,86.42,86.43,86.42,86.43,9482.0,78.0279,78.0369,78.0279,78.0369,9482.0
2020-10-19 12:00:00,86.42,86.43,86.42,86.43,6156.0,78.0279,78.0369,78.0279,78.0369,6156.0
2020-10-19 12:05:00,86.43,86.43,86.42,86.43,2280.0,78.0369,78.0369,78.0279,78.0369,2280.0
2020-10-19 12:10:00,86.42,86.43,86.42,86.42,9217.0,78.0279,78.0369,78.0279,78.0279,9217.0
2020-10-19 12:15:00,86.43,86.43,86.42,86.42,5250.0,78.0369,78.0369,78.0279,78.0279,5250.0
2020-10-19 12:20:00,86.43,86.43,86.42,86.43,5071.0,78.0369,78.0369,78.0279,78.0369,5071.0
2020-10-19 12:25:00,86.43,86.43,86.42,86.43,1569.0,78.0369,78.0369,78.0279,78.0369,1569.0
2020-10-19 12:30:00,86.43,86.43,86.42,86.43,8970.0,78.0369,78.0369,78.0279,78.0369,8970.0
2020-10-19 12:35:00,86.43,86.43,86.42,86.43,7967.0,78.0369,78.0369,78.0279,78.0369,7967.0
2020-10-19 12:40:00,86.42,86.43,86.42,86.43,11473.0,78.0279,78.0369,78.0279,78.0369,11473.0
2020-10-19 12:45:00,86.43,86.43,86.42,86.43,4748.0,78.0369,78.0369,78.0279,78.0369,4748.0
2020-10-19 12:50:00,86.43,86.43,86.42,86.42,2666.0,78.0369,78.0369,78.0279,78.0279,2666.0
2020-10-19 12:55:00,86.43,86.43,86.42,86.43,9911.0,78.0369,78.0369,78.0279,78.0369,9911.0
2020-10-19 13:00:00,86.43,86.43,86.42,86.43,1365.0,78.0369,78.0369,78.0279,78.0369,1365.0
2020-10-19 13:05:00,86.43,86.43,86.42,86.43,8675.0,78.0369,78.0369,78.0279,78.0369,8675.0
2020-10-19 13:10:00,86.43,86.43,86.42,86.43,4461.0,78.0369,78.0369,78.0279,78.0369,4461.0
2020-10-19 13:15:00,86.43,86.43,86.42,86.43,12171.0,78.0369,78.0369,78.0279,78.0369,12171.0
2020-10-19 13:20:00,86.43,86.43,86.42,86.43,5307.0,78.0369,78.0369,78.0279,78.0369,5307.0
2020-10-19 13:25:00,86.43,86.43,86.42,86.43,4979.0,78.0369,78.0369,78.0279,78.0369,4979.0
2020-10-19 13:30:00,86.42,86.43,86.42,86.43,2522.0,78.0279,78.0369,78.0279,78.0369,2522.0
2020-10-19 13:35:00,86.43,86.43,86.42,86.42,2969.0,78.0369,78.0369,78.0279,78.0279,2969.0
2020-10-19 13:40:00,86.43,86.43,86.42,86.43,1650.0,78.0369,78.0369,78.0279,78.0369,1650.0
2020-10-19 13:45:00,86.43,86.43,86.42,86.42,2576.0,78.0369,78.0369,78.0279,78.0279,2576.0
2020-10-19 13:50:00,86.43,86.43,86.42,86.43,11191.0,78.0369,78.0369,78.0279,78.0369,11191.0
2020-10-19 13:55:00,86.42,86.43,86.42,86.43,4850.0,78.0279,78.0369,78.0279,78.0369,4850.0
2020-10-19 14:00:00,86.42,86.43,86.42,86.43,30635.0,78.0279,78.0369,78.0279,78.0369,30635.0
2020-10-19 14:05:00,86.43,86.43,86.42,86.42,8549.0,78.0369,78.0369,78.0279,78.0279,8549.0
2020-10-19 14:10:00,86.43,86.43,86.42,86.43,45059.0,78.0369,78.0369,78.0279,78.0369,45059.0
2020-10-19 14:15:00,86.43,86.43,86.42,86.43,5442.0,78.0369,78.0369,78.0279,78.0369,5442.0
2020-10-19 14:20:00,86.43,86.43,86.42,86.43,8067.0,78.0369,78.0369,78.0279,78.0369,8067.0
2020-10-19 14:25:00,86.43,86.43,86.42,86.43,5189.0,78.0369,78.0369,78.0279,78.0369,5189.0
2020-10-19 14:30:00,86.43,86.43,86.42,86.43,26049.0,78.0369,78.0369,78.0279,78.0369,26049.0
2020-10-19 14:35:00,86.43,86.43,86.42,86.43,27599.0,78.0369,78.0369,78.0279,78.0369,27599.0
2020-10-19 14:40:00,86.43,86.43,86.42,86.43,9076.0,78.0369,78.0369,78.0279,78.0369,9076.0
2020-10-19 14:45:00,86.43,86.44,86.42,86.43,70864.0,78.0369,78.046,78.0279,78.0369,70864.0
2020-10-19 14:50:00,86.44,86.44,86.43,86.43,1860.0,78.046,78.046,78.0369,78.0369,1860.0
2020-10-19 14:55:00,86.44,86.44,86.43,86.44,8818.0,78.046,78.046,78.0369,78.046,8818.0
2020-10-19 15:00:00,86.44,86.44,86.43,86.44,14065.0,78.046,78.046,78.0369,78.046,14065.0
2020-10-19 15:05:00,86.44,86.44,86.43,86.44,9346.0,78.046,78.046,78.0369,78.046,9346.0
2020-10-19 15:10:00,86.44,86.44,86.43,86.43,16700.0,78.046,78.046,78.0369,78.0369,16700.0
2020-10-19 15:15:00,86.44,86.44,86.42,86.43,107887.0,78.046,78.046,78.0279,78.0369,107887.0
2020-10-19 15:20:00,86.43,86.43,86.42,86.43,6621.0,78.0369,78.0369,78.0279,78.0369,6621.0
2020-10-19 15:25:00,86.42,86.43,86.42,86.43,18247.0,78.0279,78.0369,78.0279,78.0369,18247.0
2020-10-19 15:30:00,86.43,86.43,86.42,86.42,24647.0,78.0369,78.0369,78.0279,78.0279,24647.0
2020-10-19 15:35:00,86.43,86.43,86.42,86.43,22332.0,78.0369,78.0369,78.0279,78.0369,22332.0
2020-10-19 15:40:00,86.43,86.43,86.42,86.42,14638.0,78.0369,78.0369,78.0279,78.0279,14638.0
2020-10-19 15:45:00,86.43,86.43,86.42,86.43,29189.0,78.0369,78.0369,78.0279,78.0369,29189.0
2020-10-19 15:50:00,86.43,86.44,86.42,86.44,414893.0,78.0369,78.046,78.0279,78.046,414893.0
2020-10-19 15:55:00,86.44,86.44,86.43,86.44,201082.0,78.046,78.046,78.0369,78.046,201082.0
2020-10-20 09:30:00,86.43,86.43,86.42,86.42,77987.0,78.0369,78.0369,78.0279,78.0279,77987.0
2020-10-20 09:35:00,86.43,86.43,86.42,86.42,28257.0,78.0369,78.0369,78.0279,78.0279,28257.0
2020-10-20 09:40:00,86.42,86.43,86.42,86.42,17506.0,78.0279,78.0369,78.0279,78.0279,17506.0
2020-10-20 09:45:00,86.43,86.43,86.42,86.42,3857.0,78.0369,78.0369,78.0279,78.0279,3857.0
2020-10-20 09:50:00,86.42,86.43,86.42,86.42,9724.0,78.0279,78.0369,78.0279,78.0279,9724.0
2020-10-20 09:55:00,86.43,86.43,86.42,86.42,69170.0,78.0369,78.0369,78.0279,78.0279,69170.0
2020-10-20 10:00:00,86.42,86.43,86.42,86.42,3315.0,78.0279,78.0369,78.0279,78.0279,3315.0
2020-10-20 10:05:00,86.42,86.43,86.42,86.43,13659.0,78.0279,78.0369,78.0279,78.0369,13659.0
2020-10-20 10:10:00,86.42,86.43,86.42,86.42,25180.0,78.0279,78.0369,78.0279,78.0279,25180.0
2020-10-20 10:15:00,86.42,86.43,86.42,86.42,28325.0,78.0279,78.0369,78.0279,78.0279,28325.0
2020-10-20 10:20:00,86.42,86.43,86.42,86.42,12248.0,78.0279,78.0369,78.0279,78.0279,12248.0
2020-10-20 10:25:00,86.43,86.43,86.42,86.43,9229.0,78.0369,78.0369,78.0279,78.0369,9229.0
2020-10-20 10:30:00,86.42,86.43,86.42,86.43,18604.0,78.0279,78.0369,78.0279,78.0369,18604.0
2020-10-20 10:35:00,86.43,86.43,86.42,86.42,38450.0,78.0369,78.0369,78.0279,78.0279,38450.0
2020-10-20 10:40:00,86.42,86.43,86.42,86.43,3750.0,78.0279,78.0369,78.0279,78.0369,3750.0
2020-10-20 10:45:00,86.42,86.43,86.42,86.42,13053.0,78.0279,78.0369,78.0279,78.0279,13053.0
2020-10-20 10:50:00,86.42,86.43,86.42,86.43,22213.0,78.0279,78.0369,78.0279,78.0369,22213.0
2020-10-20 10:55:00,86.42,86.43,86.42,86.43,23744.0,78.0279,78.0369,78.0279,78.0369,23744.0
2020-10-20 11:00:00,86.43,86.44,86.42,86.43,12594.0,78.0369,78.046,78.0279,78.0369,12594.0
2020-10-20 11:05:00,86.43,86.44,86.42,86.43,175535.0,78.0369,78.046,78.0279,78.0369,175535.0
2020-10-20 11:10:00,86.42,86.43,86.42,86.42,15060.0,78.0279,78.0369,78.0279,78.0279,15060.0
2020-10-20 11:15:00,86.42,86.43,86.42,86.43,9999.0,78.0279,78.0369,78.0279,78.0369,9999.0
2020-10-20 11:20:00,86.42,86.43,86.42,86.42,3579.0,78.0279,78.0369,78.0279,78.0279,3579.0
2020-10-20 11:25:00,86.42,86.43,86.42,86.43,9197.0,78.0279,78.0369,78.0279,78.0369,9197.0
2020-10-20 11:30:00,86.42,86.43,86.42,86.43,10882.0,78.0279,78.0369,78.0279,78.0369,10882.0
2020-10-20 11:35:00,86.42,86.43,86.42,86.43,5064.0,78.0279,78.0369,78.0279,78.0369,5064.0
2020-10-20 11:40:00,86.42,86.43,86.42,86.43,6957.0,78.0279,78.0369,78.0279,78.0369,6957.0
2020-10-20 11:45:00,86.42,86.43,86.42,86.43,13882.0,78.0279,78.0369,78.0279,78.0369,13882.0
2020-10-20 11:50:00,86.42,86.43,86.42,86.43,4314.0,78.0279,78.0369,78.0279,78.0369,4314.0
2020-10-20 11:55:00,86.42,86.43,86.42,86.42,7290.0,78.0279,78.0369,78.0279,78.0279,7290.0
2020-10-20 12:00:00,86.43,86.43,86.42,86.43,11004.0,78.0369,78.0369,78.0279,78.0369,11004.0
2020-10-20 12:05:00,86.43,86.43,86.42,86.43,13969.0,78.0369,78.0369,78.0279,78.0369,13969.0
2020-10-20 12:10:00,86.43,86.43,86.42,86.42,8978.0,78.0369,78.0369,78.0279,78.0279,8978.0
2020-10-20 12:15:00,86.43,86.43,86.42,86.42,9295.0,78.0369,78.0369,78.0279,78.0279,9295.0
2020-10-20 12:20:00,86.43,86.43,86.42,86.43,68195.0,78.0369,78.0369,78.0279,78.0369,68195.0
2020-10-20 12:25:00,86.43,86.43,86.42,86.43,4694.0,78.0369,78.0369,78.0279,78.0369,4694.0
2020-10-20 12:30:00,86.42,86.43,86.42,86.42,6154.0,78.0279,78.0369,78.0279,78.0279,6154.0
2020-10-20 12:35:00,86.42,86.43,86.42,86.42,16981.0,78.0279,78.0369,78.0279,78.0279,16981.0
2020-10-20 12:40:00,86.42,86.43,86.42,86.42,7902.0,78.0279,78.0369,78.0279,78.0279,7902.0
2020-10-20 12:45:00,86.42,86.43,86.42,86.42,5340.0,78.0279,78.0369,78.0279,78.0279,5340.0
2020-10-20 12:50:00,86.42,86.43,86.42,86.42,6710.0,78.0279,78.0369,78.0279,78.0279,6710.0
2020-10-20 12:55:00,86.42,86.43,86.42,86.42,9467.0,78.0279,78.0369,78.0279,78.0279,9467.0
2020-10-20 13:00:00,86.42,86.43,86.42,86.42,7229.0,78.0279,78.0369,78.0279,78.0279,7229.0
2020-10-20 13:05:00,86.42,86.43,86.42,86.42,10572.0,78.0279,78.0369,78.0279,78.0279,10572.0
2020-10-20 13:10:00,86.42,86.43,86.42,86.42,3734.0,78.0279,78.0369,78.0279,78.0279,3734.0
2020-10-20 13:15:00,86.42,86.43,86.42,86.42,21778.0,78.0279,78.0369,78.0279,78.0279,21778.0
2020-10-20 13:20:00,86.42,86.43,86.42,86.43,6863.0,78.0279,78.0369,78.0279,78.0369,6863.0
2020-10-20 13:25:00,86.42,86.43,86.42,86.42,20463.0,78.0279,78.0369,78.0279,78.0279,20463.0
2020-10-20 13:30:00,86.42,86.43,86.42,86.43,44470.0,78.0279,78.0369,78.0279,78.0369,44470.0
2020-10-20 13:35:00,86.42,86.43,86.42,86.42,9958.0,78.0279,78.0369,78.0279,78.0279,9958.0
2020-10-20 13:40:00,86.42,86.43,86.42,86.42,46236.0,78.0279,78.0369,78.0279,78.0279,46236.0
2020-10-20 13:45:00,86.42,86.43,86.42,86.43,11070.0,78.0279,78.0369,78.0279,78.0369,11070.0
2020-10-20 13:50:00,86.42,86.43,86.42,86.42,13216.0,78.0279,78.0369,78.0279,78.0279,13216.0
2020-10-20 13:55:00,86.42,86.43,86.42,86.42,29969.0,78.0279,78.0369,78.0279,78.0279,29969.0
2020-10-20 14:00:00,86.43,86.43,86.42,86.43,9282.0,78.0369,78.0369,78.0279,78.0369,9282.0
2020-10-20 14:05:00,86.42,86.43,86.42,86.42,8479.0,78.0279,78.0369,78.0279,78.0279,8479.0
2020-10-20 14:10:00,86.43,86.43,86.42,86.43,5855.0,78.0369,78.0369,78.0279,78.0369,5855.0
2020-10-20 14:15:00,86.42,86.43,86.42,86.43,16744.0,78.0279,78.0369,78.0279,78.0369,16744.0
2020-10-20 14:20:00,86.42,86.43,86.42,86.43,3658.0,78.0279,78.0369,78.0279,78.0369,3658.0
2020-10-20 14:25:00,86.42,86.43,86.42,86.42,9001.0,78.0279,78.0369,78.0279,78.0279,9001.0
2020-10-20 14:30:00,86.43,86.43,86.42,86.42,9422.0,78.0369,78.0369,78.0279,78.0279,9422.0
2020-10-20 14:35:00,86.42,86.43,86.42,86.42,26520.0,78.0279,78.0369,78.0279,78.0279,26520.0
2020-10-20 14:40:00,86.42,86.43,86.42,86.42,10793.0,78.0279,78.0369,78.0279,78.0279,10793.0
2020-10-20 14:45:00,86.43,86.43,86.42,86.42,48783.0,78.0369,78.0369,78.0279,78.0279,48783.0
2020-10-20 14:50:00,86.42,86.43,86.42,86.42,30926.0,78.0279,78.0369,78.0279,78.0279,30926.0
2020-10-20 14:55:00,86.42,86.43,86.42,86.42,22548.0,78.0279,78.0369,78.0279,78.0279,22548.0
2020-10-20 15:00:00,86.43,86.43,86.42,86.42,5314.0,78.0369,78.0369,78.0279,78.0279,5314.0
2020-10-20 15:05:00,86.43,86.43,86.42,86.42,9631.0,78.0369,78.0369,78.0279,78.0279,9631.0
2020-10-20 15:10:00,86.42,86.43,86.42,86.43,16616.0,78.0279,78.0369,78.0279,78.0369,16616.0
2020-10-20 15:15:00,86.42,86.43,86.42,86.42,34084.0,78.0279,78.0369,78.0279,78.0279,34084.0
2020-10-20 15:20:00,86.43,86.43,86.42,86.42,7367.0,78.0369,78.0369,78.0279,78.0279,7367.0
2020-10-20 15:25:00,86.42,86.43,86.42,86.42,31799.0,78.0279,78.0369,78.0279,78.0279,31799.0
2020-10-20 15:30:00,86.42,86.43,86.42,86.42,20856.0,78.0279,78.0369,78.0279,78.0279,20856.0
2020-10-20 15:35:00,86.42,86.43,86.42,86.43,63001.0,78.0279,78.0369,78.0279,78.0369,63001.0
2020-10-20 15:40:00,86.42,86.43,86.42,86.42,24606.0,78.0279,78.0369,78.0279,78.0279,24606.0
2020-10-20 15:45:00,86.42,86.43,86.42,86.42,27564.0,78.0279,78.0369,78.0279,78.0279,27564.0
2020-10-20 15:50:00,86.43,86.43,86.42,86.42,21059.0,78.0369,78.0369,78.0279,78.0279,21059.0
2020-10-20 15:55:00,86.42,86.43,86.42,86.42,101268.0,78.0279,78.0369,78.0279,78.0279,101268.0
2020-10-21 09:30:00,86.42,86.42,86.41,86.42,31598.0,78.0279,78.0279,78.0189,78.0279,31598.0
2020-10-21 09:35:00,86.42,86.42,86.41,86.42,91979.0,78.0279,78.0279,78.0189,78.0279,91979.0
2020-10-21 09:40:00,86.42,86.42,86.41,86.41,4976.0,78.0279,78.0279,78.0189,78.0189,4976.0
2020-10-21 09:45:00,86.41,86.42,86.41,86.41,13877.0,78.0189,78.0279,78.0189,78.0189,13877.0
2020-10-21 09:50:00,86.41,86.42,86.41,86.41,9783.0,78.0189,78.0279,78.0189,78.0189,9783.0
2020-10-21 09:55:00,86.41,86.42,86.41,86.41,8056.0,78.0189,78.0279,78.0189,78.0189,8056.0
2020-10-21 10:00:00,86.42,86.42,86.41,86.42,13336.0,78.0279,78.0279,78.0189,78.0279,13336.0
2020-10-21 10:05:00,86.42,86.42,86.41,86.41,114213.0,78.0279,78.0279,78.0189,78.0189,114213.0
2020-10-21 10:10:00,86.41,86.42,86.41,86.42,23019.0,78.0189,78.0279,78.0189,78.0279,23019.0
2020-10-21 10:15:00,86.41,86.42,86.41,86.41,8719.0,78.0189,78.0279,78.0189,78.0189,8719.0
2020-10-21 10:20:00,86.41,86.42,86.41,86.42,28060.0,78.0189,78.0279,78.0189,78.0279,28060.0
2020-10-21 10:25:00,86.41,86.42,86.41,86.42,9958.0,78.0189,78.0279,78.0189,78.0279,9958.0
2020-10-21 10:30:00,86.42,86.42,86.41,86.42,8018.0,78.0279,78.0279,78.0189,78.0279,8018.0
2020-10-21 10:35:00,86.42,86.42,86.41,86.42,62029.0,78.0279,78.0279,78.0189,78.0279,62029.0
2020-10-21 10:40:00,86.41,86.42,86.41,86.42,5038.0,78.0189,78.0279,78.0189,78.0279,5038.0
2020-10-21 10:45:00,86.42,86.42,86.41,86.41,18194.0,78.0279,78.0279,78.0189,78.0189,18194.0
2020-10-21 10:50:00,86.42,86.42,86.41,86.42,14115.0,78.0279,78.0279,78.0189,78.0279,14115.0
2020-10-21 10:55:00,86.42,86.42,86.41,86.42,3358.0,78.0279,78.0279,78.0189,78.0279,3358.0
2020-10-21 11:00:00,86.42,86.42,86.41,86.41,16982.0,78.0279,78.0279,78.0189,78.0189,16982.0
2020-10-21 11:05:00,86.42,86.42,86.41,86.41,21575.0,78.0279,78.0279,78.0189,78.0189,21575.0
2020-10-21 11:10:00,86.42,86.42,86.41,86.42,6784.0,78.0279,78.0279,78.0189,78.0279,6784.0
2020-10-21 11:15:00,86.42,86.42,86.41,86.41,14958.0,78.0279,78.0279,78.0189,78.0189,14958.0
2020-10-21 11:20:00,86.42,86.42,86.41,86.41,90757.0,78.0279,78.0279,78.0189,78.0189,90757.0
2020-10-21 11:25:00,86.42,86.42,86.41,86.42,3399.0,78.0279,78.0279,78.0189,78.0279,3399.0
2020-10-21 11:30:00,86.42,86.42,86.41,86.42,4824.0,78.0279,78.0279,78.0189,78.0279,4824.0
2020-10-21 11:35:00,86.42,86.42,86.41,86.42,5339.0,78.0279,78.0279,78.0189,78.0279,5339.0
2020-10-21 11:40:00,86.42,86.42,86.41,86.42,7658.0,78.0279,78.0279,78.0189,78.0279,7658.0
2020-10-21 11:45:00,86.41,86.42,86.41,86.42,8179.0,78.0189,78.0279,78.0189,78.0279,8179.0
2020-10-21 11:50:00,86.42,86.42,86.41,86.41,15246.0,78.0279,78.0279,78.0189,78.0189,15246.0
2020-10-21 11:55:00,86.42,86.42,86.41,86.42,23839.0,78.0279,78.0279,78.0189,78.0279,23839.0
2020-10-21 12:00:00,86.42,86.42,86.41,86.42,77274.0,78.0279,78.0279,78.0189,78.0279,77274.0
2020-10-21 12:05:00,86.41,86.42,86.41,86.41,17027.0,78.0189,78.0279,78.0189,78.0189,17027.0
2020-10-21 12:10:00,86.42,86.42,86.41,86.42,7147.0,78.0279,78.0279,78.0189,78.0279,7147.0
2020-10-21 12:15:00,86.42,86.42,86.41,86.42,12656.0,78.0279,78.0279,78.0189,78.0279,12656.0
2020-10-21 12:20:00,86.41,86.42,86.41,86.42,14719.0,78.0189,78.0279,78.0189,78.0279,14719.0
2020-10-21 12:25:00,86.42,86.42,86.41,86.42,14820.0,78.0279,78.0279,78.0189,78.0279,14820.0
2020-10-21 12:30:00,86.42,86.42,86.41,86.42,2018.0,78.0279,78.0279,78.0189,78.0279,2018.0
2020-10-21 12:35:00,86.42,86.42,86.41,86.42,3761.0,78.0279,78.0279,78.0189,78.0279,3761.0
2020-10-21 12:40:00,86.42,86.42,86.41,86.42,2619.0,78.0279,78.0279,78.0189,78.0279,2619.0
2020-10-21 12:45:00,86.42,86.42,86.41,86.42,21095.0,78.0279,78.0279,78.0189,78.0279,21095.0
2020-10-21 12:50:00,86.42,86.42,86.41,86.42,1537.0,78.0279,78.0279,78.0189,78.0279,1537.0
2020-10-21 12:55:00,86.42,86.42,86.41,86.42,6559.0,78.0279,78.0279,78.0189,78.0279,6559.0
2020-10-21 13:00:00,86.42,86.42,86.41,86.42,5488.0,78.0279,78.0279,78.0189,78.0279,5488.0
2020-10-21 13:05:00,86.42,86.42,86.41,86.42,8188.0,78.0279,78.0279,78.0189,78.0279,8188.0
2020-10-21 13:10:00,86.42,86.42,86.41,86.42,18742.0,78.0279,78.0279,78.0189,78.0279,18742.0
2020-10-21 13:15:00,86.42,86.42,86.41,86.42,4920.0,78.0279,78.0279,78.0189,78.0279,4920.0
2020-10-21 13:20:00,86.42,86.42,86.41,86.42,5474.0,78.0279,78.0279,78.0189,78.0279,5474.0
2020-10-21 13:25:00,86.42,86.42,86.41,86.42,9435.0,78.0279,78.0279,78.0189,78.0279,9435.0
2020-10-21 13:30:00,86.42,86.42,86.41,86.42,21891.0,78.0279,78.0279,78.0189,78.0279,21891.0
2020-10-21 13:35:00,86.42,86.42,86.41,86.42,15864.0,78.0279,78.0279,78.0189,78.0279,15864.0
2020-10-21 13:40:00,86.42,86.42,86.41,86.42,3381.0,78.0279,78.0279,78.0189,78.0279,3381.0
2020-10-21 13:45:00,86.42,86.42,86.41,86.41,90044.0,78.0279,78.0279,78.0189,78.0189,90044.0
2020-10-21 13:50:00,86.42,86.42,86.41,86.42,17313.0,78.0279,78.0279,78.0189,78.0279,17313.0
2020-10-21 13:55:00,86.42,86.43,86.41,86.42,46550.0,78.0279,78.0369,78.0189,78.0279,46550.0
2020-10-21 14:00:00,86.43,86.43,86.42,86.43,5238.0,78.0369,78.0369,78.0279,78.0369,5238.0
2020-10-21 14:05:00,86.43,86.43,86.42,86.42,6855.0,78.0369,78.0369,78.0279,78.0279,6855.0
2020-10-21 14:10:00,86.42,86.43,86.42,86.42,4136.0,78.0279,78.0369,78.0279,78.0279,4136.0
2020-10-21 14:15:00,86.42,86.43,86.42,86.42,14229.0,78.0279,78.0369,78.0279,78.0279,14229.0
2020-10-21 14:20:00,86.42,86.43,86.42,86.42,7288.0,78.0279,78.0369,78.0279,78.0279,7288.0
2020-10-21 14:25:00,86.42,86.43,86.42,86.42,9032.0,78.0279,78.0369,78.0279,78.0279,9032.0
2020-10-21 14:30:00,86.43,86.43,86.42,86.43,5433.0,78.0369,78.0369,78.0279,78.0369,5433.0
2020-10-21 14:35:00,86.42,86.43,86.42,86.43,14036.0,78.0279,78.0369,78.0279,78.0369,14036.0
2020-10-21 14:40:00,86.42,86.43,86.42,86.42,6210.0,78.0279,78.0369,78.0279,78.0279,6210.0
2020-10-21 14:45:00,86.43,86.43,86.42,86.43,40641.0,78.0369,78.0369,78.0279,78.0369,40641.0
2020-10-21 14:50:00,86.42,86.43,86.42,86.42,4554.0,78.0279,78.0369,78.0279,78.0279,4554.0
2020-10-21 14:55:00,86.42,86.43,86.42,86.42,45777.0,78.0279,78.0369,78.0279,78.0279,45777.0
2020-10-21 15:00:00,86.42,86.43,86.42,86.43,18380.0,78.0279,78.0369,78.0279,78.0369,18380.0
2020-10-21 15:05:00,86.42,86.43,86.42,86.42,8057.0,78.0279,78.0369,78.0279,78.0279,8057.0
2020-10-21 15:10:00,86.42,86.43,86.42,86.42,16129.0,78.0279,78.0369,78.0279,78.0279,16129.0
2020-10-21 15:15:00,86.42,86.43,86.42,86.42,5332.0,78.0279,78.0369,78.0279,78.0279,5332.0
2020-10-21 15:20:00,86.42,86.43,86.42,86.43,11016.0,78.0279,78.0369,78.0279,78.0369,11016.0
2020-10-21 15:25:00,86.42,86.43,86.42,86.42,9962.0,78.0279,78.0369,78.0279,78.0279,9962.0
2020-10-21 15:30:00,86.42,86.43,86.42,86.42,14583.0,78.0279,78.0369,78.0279,78.0279,14583.0
2020-10-21 15:35:00,86.43,86.43,86.42,86.42,19664.0,78.0369,78.0369,78.0279,78.0279,19664.0
2020-10-21 15:40:00,86.42,86.43,86.42,86.42,17123.0,78.0279,78.0369,78.0279,78.0279,17123.0
2020-10-21 15:45:00,86.42,86.43,86.42,86.42,70251.0,78.0279,78.0369,78.0279,78.0279,70251.0
2020-10-21 15:50:00,86.42,86.43,86.42,86.42,27170.0,78.0279,78.0369,78.0279,78.0279,27170.0
2020-10-21 15:55:00,86.42,86.43,86.42,86.42,53669.0,78.0279,78.0369,78.0279,78.0279,53669.0
2020-10-22 09:30:00,86.42,86.43,86.42,86.42,41105.0,78.0279,78.0369,78.0279,78.0279,41105.0
2020-10-22 09:35:00,86.42,86.43,86.42,86.42,3278.0,78.0279,78.0369,78.0279,78.0279,3278.0
2020-10-22 09:40:00,86.43,86.43,86.42,86.43,7863.0,78.0369,78.0369,78.0279,78.0369,7863.0
2020-10-22 09:45:00,86.42,86.43,86.42,86.42,641.0,78.0279,78.0369,78.0279,78.0279,641.0
2020-10-22 09:50:00,86.42,86.43,86.42,86.43,4707.0,78.0279,78.0369,78.0279,78.0369,4707.0
2020-10-22 09:55:00,86.42,86.43,86.42,86.42,10131.0,78.0279,78.0369,78.0279,78.0279,10131.0
2020-10-22 10:00:00,86.43,86.43,86.42,86.43,17427.0,78.0369,78.0369,78.0279,78.0369,17427.0
2020-10-22 10:05:00,86.43,86.43,86.42,86.42,19231.0,78.0369,78.0369,78.0279,78.0279,19231.0
2020-10-22 10:10:00,86.42,86.43,86.42,86.42,6444.0,78.0279,78.0369,78.0279,78.0279,6444.0
2020-10-22 10:15:00,86.42,86.43,86.42,86.42,5454.0,78.0279,78.0369,78.0279,78.0279,5454.0
2020-10-22 10:20:00,86.42,86.43,86.42,86.42,2745.0,78.0279,78.0369,78.0279,78.0279,2745.0
2020-10-22 10:25:00,86.42,86.43,86.42,86.42,10429.0,78.0279,78.0369,78.0279,78.0279,10429.0
2020-10-22 10:30:00,86.42,86.43,86.42,86.42,62223.0,78.0279,78.0369,78.0279,78.0279,62223.0
2020-10-22 10:35:00,86.43,86.43,86.42,86.42,15232.0,78.0369,78.0369,78.0279,78.0279,15232.0
2020-10-22 10:40:00,86.42,86.43,86.42,86.43,76511.0,78.0279,78.0369,78.0279,78.0369,76511.0
2020-10-22 10:45:00,86.43,86.43,86.42,86.42,3828.0,78.0369,78.0369,78.0279,78.0279,3828.0
2020-10-22 10:50:00,86.43,86.43,86.42,86.42,1389.0,78.0369,78.0369,78.0279,78.0279,1389.0
2020-10-22 10:55:00,86.42,86.43,86.42,86.42,22466.0,78.0279,78.0369,78.0279,78.0279,22466.0
2020-10-22 11:00:00,86.42,86.43,86.42,86.43,6049.0,78.0279,78.0369,78.0279,78.0369,6049.0
2020-10-22 11:05:00,86.43,86.43,86.42,86.43,17195.0,78.0369,78.0369,78.0279,78.0369,17195.0
2020-10-22 11:10:00,86.42,86.43,86.42,86.42,8613.0,78.0279,78.0369,78.0279,78.0279,8613.0
2020-10-22 11:15:00,86.42,86.43,86.41,86.42,60516.0,78.0279,78.0369,78.0189,78.0279,60516.0
2020-10-22 11:20:00,86.41,86.42,86.41,86.41,29700.0,78.0189,78.0279,78.0189,78.0189,29700.0
2020-10-22 11:25:00,86.42,86.42,86.41,86.42,18467.0,78.0279,78.0279,78.0189,78.0279,18467.0
2020-10-22 11:30:00,86.42,86.42,86.41,86.42,5091.0,78.0279,78.0279,78.0189,78.0279,5091.0
2020-10-22 11:35:00,86.42,86.42,86.41,86.42,306714.0,78.0279,78.0279,78.0189,78.0279,306714.0
2020-10-22 11:40:00,86.42,86.42,86.41,86.42,5311.0,78.0279,78.0279,78.0189,78.0279,5311.0
2020-10-22 11:45:00,86.42,86.42,86.41,86.41,7718.0,78.0279,78.0279,78.0189,78.0189,7718.0
2020-10-22 11:50:00,86.42,86.42,86.41,86.42,3278.0,78.0279,78.0279,78.0189,78.0279,3278.0
2020-10-22 11:55:00,86.42,86.42,86.41,86.42,11440.0,78.0279,78.0279,78.0189,78.0279,11440.0
2020-10-22 12:00:00,86.41,86.42,86.41,86.41,28773.0,78.0189,78.0279,78.0189,78.0189,28773.0
2020-10-22 12:05:00,86.42,86.42,86.41,86.42,122127.0,78.0279,78.0279,78.0189,78.0279,122127.0
2020-10-22 12:10:00,86.41,86.42,86.41,86.42,4912.0,78.0189,78.0279,78.0189,78.0279,4912.0
2020-10-22 12:15:00,86.42,86.42,86.41,86.42,19144.0,78.0279,78.0279,78.0189,78.0279,19144.0
2020-10-22 12:20:00,86.42,86.42,86.41,86.42,48746.0,78.0279,78.0279,78.0189,78.0279,48746.0
2020-10-22 12:25:00,86.42,86.43,86.41,86.42,14668.0,78.0279,78.0369,78.0189,78.0279,14668.0
2020-10-22 12:30:00,86.42,86.43,86.42,86.43,1008.0,78.0279,78.0369,78.0279,78.0369,1008.0
2020-10-22 12:35:00,86.43,86.43,86.42,86.42,8160.0,78.0369,78.0369,78.0279,78.0279,8160.0
2020-10-22 12:40:00,86.42,86.43,86.42,86.42,2169.0,78.0279,78.0369,78.0279,78.0279,2169.0
2020-10-22 12:45:00,86.42,86.43,86.42,86.42,10796.0,78.0279,78.0369,78.0279,78.0279,10796.0
2020-10-22 12:50:00,86.42,86.43,86.42,86.42,12770.0,78.0279,78.0369,78.0279,78.0279,12770.0
2020-10-22 12:55:00,86.42,86.43,86.42,86.43,4584.0,78.0279,78.0369,78.0279,78.0369,4584.0
2020-10-22 13:00:00,86.42,86.43,86.42,86.42,10229.0,78.0279,78.0369,78.0279,78.0279,10229.0
2020-10-22 13:05:00,86.43,86.43,86.42,86.42,8431.0,78.0369,78.0369,78.0279,78.0279,8431.0
2020-10-22 13:10:00,86.42,86.43,86.42,86.42,3929.0,78.0279,78.0369,78.0279,78.0279,3929.0
2020-10-22 13:15:00,86.42,86.43,86.42,86.42,24181.0,78.0279,78.0369,78.0279,78.0279,24181.0
2020-10-22 13:20:00,86.42,86.43,86.42,86.42,2577.0,78.0279,78.0369,78.0279,78.0279,2577.0
2020-10-22 13:25:00,86.42,86.43,86.42,86.42,18692.0,78.0279,78.0369,78.0279,78.0279,18692.0
2020-10-22 13:30:00,86.42,86.43,86.42,86.42,3697.0,78.0279,78.0369,78.0279,78.0279,3697.0
2020-10-22 13:35:00,86.42,86.43,86.42,86.42,14629.0,78.0279,78.0369,78.0279,78.0279,14629.0
2020-10-22 13:40:00,86.42,86.43,86.42,86.42,15402.0,78.0279,78.0369,78.0279,78.0279,15402.0
2020-10-22 13:45:00,86.42,86.43,86.42,86.42,26937.0,78.0279,78.0369,78.0279,78.0279,26937.0
2020-10-22 13:50:00,86.42,86.43,86.42,86.42,14996.0,78.0279,78.0369,78.0279,78.0279,14996.0
2020-10-22 13:55:00,86.42,86.43,86.42,86.42,17458.0,78.0279,78.0369,78.0279,78.0279,17458.0
2020-10-22 14:00:00,86.42,86.43,86.42,86.42,16220.0,78.0279,78.0369,78.0279,78.0279,16220.0
2020-10-22 14:05:00,86.42,86.43,86.42,86.42,9262.0,78.0279,78.0369,78.0279,78.0279,9262.0
2020-10-22 14:10:00,86.42,86.43,86.42,86.42,17805.0,78.0279,78.0369,78.0279,78.0279,17805.0
2020-10-22 14:15:00,86.42,86.43,86.42,86.42,5512.0,78.0279,78.0369,78.0279,78.0279,5512.0
2020-10-22 14:20:00,86.42,86.43,86.42,86.42,8289.0,78.0279,78.0369,78.0279,78.0279,8289.0
2020-10-22 14:25:00,86.42,86.43,86.42,86.42,23517.0,78.0279,78.0369,78.0279,78.0279,23517.0
2020-10-22 14:30:00,86.42,86.43,86.42,86.42,52057.0,78.0279,78.0369,78.0279,78.0279,52057.0
2020-10-22 14:35:00,86.42,86.42,86.41,86.42,78765.0,78.0279,78.0279,78.0189,78.0279,78765.0
2020-10-22 14:40:00,86.42,86.42,86.41,86.42,11649.0,78.0279,78.0279,78.0189,78.0279,11649.0
2020-10-22 14:45:00,86.42,86.42,86.41,86.42,10097.0,78.0279,78.0279,78.0189,78.0279,10097.0
2020-10-22 14:50:00,86.42,86.42,86.41,86.41,13187.0,78.0279,78.0279,78.0189,78.0189,13187.0
2020-10-22 14:55:00,86.42,86.42,86.41,86.42,9523.0,78.0279,78.0279,78.0189,78.0279,9523.0
2020-10-22 15:00:00,86.42,86.42,86.41,86.42,9073.0,78.0279,78.0279,78.0189,78.0279,9073.0
2020-10-22 15:05:00,86.42,86.42,86.41,86.42,8151.0,78.0279,78.0279,78.0189,78.0279,8151.0
2020-10-22 15:10:00,86.42,86.42,86.41,86.42,9410.0,78.0279,78.0279,78.0189,78.0279,9410.0
2020-10-22 15:15:00,86.42,86.42,86.41,86.41,39423.0,78.0279,78.0279,78.0189,78.0189,39423.0
2020-10-22 15:20:00,86.42,86.42,86.41,86.42,23724.0,78.0279,78.0279,78.0189,78.0279,23724.0
2020-10-22 15:25:00,86.42,86.42,86.41,86.42,12947.0,78.0279,78.0279,78.0189,78.0279,12947.0
2020-10-22 15:30:00,86.42,86.42,86.41,86.42,26224.0,78.0279,78.0279,78.0189,78.0279,26224.0
2020-10-22 15:35:00,86.42,86.42,86.41,86.42,253770.0,78.0279,78.0279,78.0189,78.0279,253770.0
2020-10-22 15:40:00,86.42,86.42,86.41,86.42,120892.0,78.0279,78.0279,78.0189,78.0279,120892.0
2020-10-22 15:45:00,86.42,86.42,86.41,86.42,11156.0,78.0279,78.0279,78.0189,78.0279,11156.0
2020-10-22 15:50:00,86.41,86.42,86.41,86.42,59767.0,78.0189,78.0279,78.0189,78.0279,59767.0
2020-10-22 15:55:00,86.41,86.42,86.4,86.41,286093.0,78.0189,78.0279,78.0099,78.0189,286093.0
2020-10-23 09:30:00,86.42,86.42,86.41,86.42,74695.0,78.0279,78.0279,78.0189,78.0279,74695.0
2020-10-23 09:35:00,86.42,86.42,86.41,86.41,14707.0,78.0279,78.0279,78.0189,78.0189,14707.0
2020-10-23 09:40:00,86.41,86.42,86.41,86.42,18067.0,78.0189,78.0279,78.0189,78.0279,18067.0
2020-10-23 09:45:00,86.42,86.42,86.41,86.42,4646.0,78.0279,78.0279,78.0189,78.0279,4646.0
2020-10-23 09:50:00,86.42,86.42,86.41,86.42,85578.0,78.0279,78.0279,78.0189,78.0279,85578.0
2020-10-23 09:55:00,86.42,86.43,86.41,86.43,51149.0,78.0279,78.0369,78.0189,78.0369,51149.0
2020-10-23 10:00:00,86.42,86.43,86.42,86.42,11442.0,78.0279,78.0369,78.0279,78.0279,11442.0
2020-10-23 10:05:00,86.42,86.43,86.42,86.43,11630.0,78.0279,78.0369,78.0279,78.0369,11630.0
2020-10-23 10:10:00,86.42,86.43,86.42,86.42,3696.0,78.0279,78.0369,78.0279,78.0279,3696.0
2020-10-23 10:15:00,86.43,86.43,86.42,86.43,6429.0,78.0369,78.0369,78.0279,78.0369,6429.0
2020-10-23 10:20:00,86.43,86.43,86.41,86.42,152508.0,78.0369,78.0369,78.0189,78.0279,152508.0
2020-10-23 10:25:00,86.42,86.42,86.41,86.41,18515.0,78.0279,78.0279,78.0189,78.0189,18515.0
2020-10-23 10:30:00,86.42,86.42,86.41,86.42,50202.0,78.0279,78.0279,78.0189,78.0279,50202.0
2020-10-23 10:35:00,86.42,86.42,86.41,86.42,2421.0,78.0279,78.0279,78.0189,78.0279,2421.0
2020-10-23 10:40:00,86.42,86.42,86.41,86.42,23998.0,78.0279,78.0279,78.0189,78.0279,23998.0
2020-10-23 10:45:00,86.42,86.42,86.41,86.42,27460.0,78.0279,78.0279,78.0189,78.0279,27460.0
2020-10-23 10:50:00,86.42,86.42,86.41,86.42,44675.0,78.0279,78.0279,78.0189,78.0279,44675.0
2020-10-23 10:55:00,86.42,86.42,86.41,86.42,12537.0,78.0279,78.0279,78.0189,78.0279,12537.0
2020-10-23 11:00:00,86.42,86.42,86.41,86.42,10503.0,78.0279,78.0279,78.0189,78.0279,10503.0
2020-10-23 11:05:00,86.42,86.42,86.41,86.42,4129.0,78.0279,78.0279,78.0189,78.0279,4129.0
2020-10-23 11:10:00,86.42,86.42,86.41,86.42,5072.0,78.0279,78.0279,78.0189,78.0279,5072.0
2020-10-23 11:15:00,86.41,86.42,86.41,86.41,417.0,78.0189,78.0279,78.0189,78.0189,417.0
2020-10-23 11:20:00,86.42,86.42,86.41,86.42,16913.0,78.0279,78.0279,78.0189,78.0279,16913.0
2020-10-23 11:25:00,86.42,86.42,86.41,86.42,7296.0,78.0279,78.0279,78.0189,78.0279,7296.0
2020-10-23 11:30:00,86.42,86.42,86.41,86.41,56797.0,78.0279,78.0279,78.0189,78.0189,56797.0
2020-10-23 11:35:00,86.42,86.42,86.41,86.42,5823.0,78.0279,78.0279,78.0189,78.0279,5823.0
2020-10-23 11:40:00,86.42,86.42,86.41,86.42,2644.0,78.0279,78.0279,78.0189,78.0279,2644.0
2020-10-23 11:45:00,86.42,86.42,86.41,86.42,19776.0,78.0279,78.0279,78.0189,78.0279,19776.0
2020-10-23 11:50:00,86.42,86.42,86.41,86.42,2888.0,78.0279,78.0279,78.0189,78.0279,2888.0
2020-10-23 11:55:00,86.42,86.42,86.41,86.42,4097.0,78.0279,78.0279,78.0189,78.0279,4097.0
2020-10-23 12:00:00,86.42,86.42,86.41,86.42,980.0,78.0279,78.0279,78.0189,78.0279,980.0
2020-10-23 12:05:00,86.42,86.42,86.41,86.42,3159.0,78.0279,78.0279,78.0189,78.0279,3159.0
2020-10-23 12:10:00,86.42,86.42,86.41,86.42,3832.0,78.0279,78.0279,78.0189,78.0279,3832.0
2020-10-23 12:15:00,86.42,86.42,86.41,86.41,14564.0,78.0279,78.0279,78.0189,78.0189,14564.0
2020-10-23 12:20:00,86.42,86.42,86.41,86.42,8092.0,78.0279,78.0279,78.0189,78.0279,8092.0
2020-10-23 12:25:00,86.41,86.42,86.41,86.41,4042.0,78.0189,78.0279,78.0189,78.0189,4042.0
2020-10-23 12:30:00,86.42,86.42,86.41,86.42,25609.0,78.0279,78.0279,78.0189,78.0279,25609.0
2020-10-23 12:35:00,86.42,86.42,86.41,86.41,8224.0,78.0279,78.0279,78.0189,78.0189,8224.0
2020-10-23 12:40:00,86.42,86.42,86.41,86.42,11799.0,78.0279,78.0279,78.0189,78.0279,11799.0
2020-10-23 12:45:00,86.42,86.42,86.41,86.42,4706.0,78.0279,78.0279,78.0189,78.0279,4706.0
2020-10-23 12:50:00,86.42,86.43,86.41,86.42,132434.0,78.0279,78.0369,78.0189,78.0279,132434.0
2020-10-23 12:55:00,86.42,86.43,86.42,86.43,5499.0,78.0279,78.0369,78.0279,78.0369,5499.0
2020-10-23 13:00:00,86.42,86.43,86.42,86.42,29426.0,78.0279,78.0369,78.0279,78.0279,29426.0
2020-10-23 13:05:00,86.42,86.43,86.42,86.42,28625.0,78.0279,78.0369,78.0279,78.0279,28625.0
2020-10-23 13:10:00,86.42,86.43,86.42,86.42,4542.0,78.0279,78.0369,78.0279,78.0279,4542.0
2020-10-23 13:15:00,86.42,86.43,86.42,86.43,4578.0,78.0279,78.0369,78.0279,78.0369,4578.0
2020-10-23 13:20:00,86.42,86.43,86.42,86.42,7498.0,78.0279,78.0369,78.0279,78.0279,7498.0
2020-10-23 13:25:00,86.42,86.43,86.42,86.42,26353.0,78.0279,78.0369,78.0279,78.0279,26353.0
2020-10-23 13:30:00,86.42,86.43,86.42,86.43,7252.0,78.0279,78.0369,78.0279,78.0369,7252.0
2020-10-23 13:35:00,86.42,86.43,86.42,86.43,18092.0,78.0279,78.0369,78.0279,78.0369,18092.0
2020-10-23 13:40:00,86.42,86.43,86.42,86.42,11040.0,78.0279,78.0369,78.0279,78.0279,11040.0
2020-10-23 13:45:00,86.43,86.43,86.42,86.42,30372.0,78.0369,78.0369,78.0279,78.0279,30372.0
2020-10-23 13:50:00,86.42,86.43,86.42,86.42,6251.0,78.0279,78.0369,78.0279,78.0279,6251.0
2020-10-23 13:55:00,86.42,86.43,86.42,86.42,7090.0,78.0279,78.0369,78.0279,78.0279,7090.0
2020-10-23 14:00:00,86.42,86.43,86.42,86.42,7982.0,78.0279,78.0369,78.0279,78.0279,7982.0
2020-10-23 14:05:00,86.42,86.43,86.42,86.42,11092.0,78.0279,78.0369,78.0279,78.0279,11092.0
2020-10-23 14:10:00,86.42,86.43,86.42,86.43,6113.0,78.0279,78.0369,78.0279,78.0369,6113.0
2020-10-23 14:15:00,86.42,86.43,86.41,86.41,92240.0,78.0279,78.0369,78.0189,78.0189,92240.0
2020-10-23 14:20:00,86.41,86.42,86.41,86.42,21504.0,78.0189,78.0279,78.0189,78.0279,21504.0
2020-10-23 14:25:00,86.42,86.42,86.41,86.42,38688.0,78.0279,78.0279,78.0189,78.0279,38688.0
2020-10-23 14:30:00,86.42,86.42,86.41,86.42,11031.0,78.0279,78.0279,78.0189,78.0279,11031.0
2020-10-23 14:35:00,86.42,86.42,86.41,86.42,14825.0,78.0279,78.0279,78.0189,78.0279,14825.0
2020-10-23 14:40:00,86.42,86.42,86.41,86.42,148525.0,78.0279,78.0279,78.0189,78.0279,148525.0
2020-10-23 14:45:00,86.41,86.42,86.41,86.42,11153.0,78.0189,78.0279,78.0189,78.0279,11153.0
2020-10-23 14:50:00,86.42,86.42,86.41,86.42,6875.0,78.0279,78.0279,78.0189,78.0279,6875.0
2020-10-23 14:55:00,86.42,86.42,86.41,86.42,9005.0,78.0279,78.0279,78.0189,78.0279,9005.0
2020-10-23 15:00:00,86.42,86.42,86.41,86.42,11337.0,78.0279,78.0279,78.0189,78.0279,11337.0
2020-10-23 15:05:00,86.42,86.42,86.41,86.42,20145.0,78.0279,78.0279,78.0189,78.0279,20145.0
2020-10-23 15:10:00,86.41,86.42,86.41,86.42,9101.0,78.0189,78.0279,78.0189,78.0279,9101.0
2020-10-23 15:15:00,86.42,86.42,86.41,86.42,55083.0,78.0279,78.0279,78.0189,78.0279,55083.0
2020-10-23 15:20:00,86.42,86.42,86.41,86.42,13277.0,78.0279,78.0279,78.0189,78.0279,13277.0
2020-10-23 15:25:00,86.42,86.42,86.41,86.42,65413.0,78.0279,78.0279,78.0189,78.0279,65413.0
2020-10-23 15:30:00,86.42,86.42,86.41,86.41,10380.0,78.0279,78.0279,78.0189,78.0189,10380.0
2020-10-23 15:35:00,86.42,86.42,86.41,86.41,21306.0,78.0279,78.0279,78.0189,78.0189,21306.0
2020-10-23 15:40:00,86.42,86.42,86.41,86.42,9016.0,78.0279,78.0279,78.0189,78.0279,9016.0
2020-10-23 15:45:00,86.42,86.42,86.41,86.42,23778.0,78.0279,78.0279,78.0189,78.0279,23778.0
2020-10-23 15:50:00,86.42,86.42,86.41,86.41,75113.0,78.0279,78.0279,78.0189,78.0189,75113.0
2020-10-23 15:55:00,86.41,86.42,86.41,86.42,36460.0,78.0189,78.0279,78.0189,78.0279,36460.0
2020-10-26 09:30:00,86.42,86.43,86.42,86.42,161772.0,78.0279,78.0369,78.0279,78.0279,161772.0
2020-10-26 09:35:00,86.42,86.43,86.42,86.42,24113.0,78.0279,78.0369,78.0279,78.0279,24113.0
2020-10-26 09:40:00,86.42,86.43,86.42,86.42,12763.0,78.0279,78.0369,78.0279,78.0279,12763.0
2020-10-26 09:45:00,86.42,86.43,86.42,86.43,5607.0,78.0279,78.0369,78.0279,78.0369,5607.0
2020-10-26 09:50:00,86.43,86.43,86.42,86.42,11680.0,78.0369,78.0369,78.0279,78.0279,11680.0
2020-10-26 09:55:00,86.43,86.43,86.42,86.42,7651.0,78.0369,78.0369,78.0279,78.0279,7651.0
2020-10-26 10:00:00,86.42,86.43,86.42,86.42,8604.0,78.0279,78.0369,78.0279,78.0279,8604.0
2020-10-26 10:05:00,86.42,86.43,86.42,86.42,13411.0,78.0279,78.0369,78.0279,78.0279,13411.0
2020-10-26 10:10:00,86.43,86.43,86.42,86.43,7217.0,78.0369,78.0369,78.0279,78.0369,7217.0
2020-10-26 10:15:00,86.42,86.43,86.42,86.42,5126.0,78.0279,78.0369,78.0279,78.0279,5126.0
2020-10-26 10:20:00,86.42,86.43,86.42,86.42,6978.0,78.0279,78.0369,78.0279,78.0279,6978.0
2020-10-26 10:25:00,86.42,86.43,86.42,86.43,10061.0,78.0279,78.0369,78.0279,78.0369,10061.0
2020-10-26 10:30:00,86.42,86.43,86.41,86.42,107042.0,78.0279,78.0369,78.0189,78.0279,107042.0
2020-10-26 10:35:00,86.42,86.42,86.41,86.42,50079.0,78.0279,78.0279,78.0189,78.0279,50079.0
2020-10-26 10:40:00,86.42,86.42,86.41,86.42,32883.0,78.0279,78.0279,78.0189,78.0279,32883.0
2020-10-26 10:45:00,86.42,86.43,86.41,86.43,17380.0,78.0279,78.0369,78.0189,78.0369,17380.0
2020-10-26 10:50:00,86.43,86.43,86.42,86.42,4461.0,78.0369,78.0369,78.0279,78.0279,4461.0
2020-10-26 10:55:00,86.42,86.43,86.42,86.42,16809.0,78.0279,78.0369,78.0279,78.0279,16809.0
2020-10-26 11:00:00,86.42,86.43,86.42,86.42,7137.0,78.0279,78.0369,78.0279,78.0279,7137.0
2020-10-26 11:05:00,86.43,86.43,86.42,86.42,3838.0,78.0369,78.0369,78.0279,78.0279,3838.0
2020-10-26 11:10:00,86.42,86.43,86.42,86.42,15667.0,78.0279,78.0369,78.0279,78.0279,15667.0
2020-10-26 11:15:00,86.42,86.43,86.42,86.42,82607.0,78.0279,78.0369,78.0279,78.0279,82607.0
2020-10-26 11:20:00,86.42,86.43,86.42,86.42,84686.0,78.0279,78.0369,78.0279,78.0279,84686.0
2020-10-26 11:25:00,86.42,86.43,86.42,86.43,8704.0,78.0279,78.0369,78.0279,78.0369,8704.0
2020-10-26 11:30:00,86.43,86.43,86.42,86.42,11321.0,78.0369,78.0369,78.0279,78.0279,11321.0
2020-10-26 11:35:00,86.42,86.43,86.42,86.42,8370.0,78.0279,78.0369,78.0279,78.0279,8370.0
2020-10-26 11:40:00,86.42,86.43,86.42,86.43,17929.0,78.0279,78.0369,78.0279,78.0369,17929.0
2020-10-26 11:45:00,86.43,86.43,86.42,86.42,16726.0,78.0369,78.0369,78.0279,78.0279,16726.0
2020-10-26 11:50:00,86.42,86.43,86.42,86.43,38632.0,78.0279,78.0369,78.0279,78.0369,38632.0
2020-10-26 11:55:00,86.42,86.43,86.42,86.43,9919.0,78.0279,78.0369,78.0279,78.0369,9919.0
2020-10-26 12:00:00,86.43,86.43,86.42,86.42,12079.0,78.0369,78.0369,78.0279,78.0279,12079.0
2020-10-26 12:05:00,86.42,86.43,86.42,86.42,4475.0,78.0279,78.0369,78.0279,78.0279,4475.0
2020-10-26 12:10:00,86.42,86.43,86.42,86.43,12508.0,78.0279,78.0369,78.0279,78.0369,12508.0
2020-10-26 12:15:00,86.43,86.43,86.42,86.42,4568.0,78.0369,78.0369,78.0279,78.0279,4568.0
2020-10-26 12:20:00,86.43,86.43,86.42,86.43,4359.0,78.0369,78.0369,78.0279,78.0369,4359.0
2020-10-26 12:25:00,86.43,86.43,86.42,86.42,3931.0,78.0369,78.0369,78.0279,78.0279,3931.0
2020-10-26 12:30:00,86.42,86.43,86.42,86.42,7595.0,78.0279,78.0369,78.0279,78.0279,7595.0
2020-10-26 12:35:00,86.42,86.43,86.42,86.43,18788.0,78.0279,78.0369,78.0279,78.0369,18788.0
2020-10-26 12:40:00,86.42,86.43,86.42,86.43,17574.0,78.0279,78.0369,78.0279,78.0369,17574.0
2020-10-26 12:45:00,86.43,86.43,86.42,86.42,9941.0,78.0369,78.0369,78.0279,78.0279,9941.0
2020-10-26 12:50:00,86.43,86.43,86.42,86.42,6680.0,78.0369,78.0369,78.0279,78.0279,6680.0
2020-10-26 12:55:00,86.43,86.43,86.42,86.43,67240.0,78.0369,78.0369,78.0279,78.0369,67240.0
2020-10-26 13:00:00,86.43,86.43,86.42,86.43,34528.0,78.0369,78.0369,78.0279,78.0369,34528.0
2020-10-26 13:05:00,86.43,86.43,86.42,86.42,8929.0,78.0369,78.0369,78.0279,78.0279,8929.0
2020-10-26 13:10:00,86.42,86.43,86.42,86.42,16085.0,78.0279,78.0369,78.0279,78.0279,16085.0
2020-10-26 13:15:00,86.42,86.43,86.42,86.42,9355.0,78.0279,78.0369,78.0279,78.0279,9355.0
2020-10-26 13:20:00,86.42,86.43,86.42,86.43,5720.0,78.0279,78.0369,78.0279,78.0369,5720.0
2020-10-26 13:25:00,86.43,86.43,86.42,86.42,6590.0,78.0369,78.0369,78.0279,78.0279,6590.0
2020-10-26 13:30:00,86.42,86.43,86.42,86.43,19027.0,78.0279,78.0369,78.0279,78.0369,19027.0
2020-10-26 13:35:00,86.43,86.43,86.42,86.43,10011.0,78.0369,78.0369,78.0279,78.0369,10011.0
2020-10-26 13:40:00,86.42,86.43,86.42,86.42,21564.0,78.0279,78.0369,78.0279,78.0279,21564.0
2020-10-26 13:45:00,86.43,86.43,86.42,86.42,30815.0,78.0369,78.0369,78.0279,78.0279,30815.0
2020-10-26 13:50:00,86.43,86.43,86.42,86.42,28102.0,78.0369,78.0369,78.0279,78.0279,28102.0
2020-10-26 13:55:00,86.43,86.43,86.42,86.42,49321.0,78.0369,78.0369,78.0279,78.0279,49321.0
2020-10-26 14:00:00,86.43,86.43,86.42,86.43,10926.0,78.0369,78.0369,78.0279,78.0369,10926.0
2020-10-26 14:05:00,86.43,86.43,86.42,86.42,155259.0,78.0369,78.0369,78.0279,78.0279,155259.0
2020-10-26 14:10:00,86.42,86.43,86.42,86.42,24404.0,78.0279,78.0369,78.0279,78.0279,24404.0
2020-10-26 14:15:00,86.42,86.43,86.42,86.42,16405.0,78.0279,78.0369,78.0279,78.0279,16405.0
2020-10-26 14:20:00,86.43,86.43,86.42,86.42,21027.0,78.0369,78.0369,78.0279,78.0279,21027.0
2020-10-26 14:25:00,86.43,86.43,86.42,86.42,32790.0,78.0369,78.0369,78.0279,78.0279,32790.0
2020-10-26 14:30:00,86.43,86.43,86.42,86.43,12146.0,78.0369,78.0369,78.0279,78.0369,12146.0
2020-10-26 14:35:00,86.42,86.43,86.42,86.42,17340.0,78.0279,78.0369,78.0279,78.0279,17340.0
2020-10-26 14:40:00,86.42,86.43,86.42,86.42,16562.0,78.0279,78.0369,78.0279,78.0279,16562.0
2020-10-26 14:45:00,86.42,86.43,86.42,86.42,36212.0,78.0279,78.0369,78.0279,78.0279,36212.0
2020-10-26 14:50:00,86.43,86.43,86.42,86.43,26913.0,78.0369,78.0369,78.0279,78.0369,26913.0
2020-10-26 14:55:00,86.42,86.43,86.42,86.43,13475.0,78.0279,78.0369,78.0279,78.0369,13475.0
2020-10-26 15:00:00,86.43,86.43,86.42,86.43,20643.0,78.0369,78.0369,78.0279,78.0369,20643.0
2020-10-26 15:05:00,86.42,86.43,86.42,86.42,16193.0,78.0279,78.0369,78.0279,78.0279,16193.0
2020-10-26 15:10:00,86.42,86.43,86.42,86.42,17195.0,78.0279,78.0369,78.0279,78.0279,17195.0
2020-10-26 15:15:00,86.43,86.43,86.42,86.42,15437.0,78.0369,78.0369,78.0279,78.0279,15437.0
2020-10-26 15:20:00,86.43,86.43,86.42,86.42,17257.0,78.0369,78.0369,78.0279,78.0279,17257.0
2020-10-26 15:25:00,86.43,86.43,86.42,86.42,16646.0,78.0369,78.0369,78.0279,78.0279,16646.0
2020-10-26 15:30:00,86.42,86.43,86.42,86.43,16495.0,78.0279,78.0369,78.0279,78.0369,16495.0
2020-10-26 15:35:00,86.43,86.43,86.42,86.43,16605.0,78.0369,78.0369,78.0279,78.0369,16605.0
2020-10-26 15:40:00,86.42,86.43,86.42,86.43,25644.0,78.0279,78.0369,78.0279,78.0369,25644.0
2020-10-26 15:45:00,86.43,86.43,86.42,86.43,20728.0,78.0369,78.0369,78.0279,78.0369,20728.0
2020-10-26 15:50:00,86.42,86.43,86.42,86.42,25754.0,78.0279,78.0369,78.0279,78.0279,25754.0
2020-10-26 15:55:00,86.43,86.43,86.42,86.43,135671.0,78.0369,78.0369,78.0279,78.0369,135671.0
2020-10-27 09:30:00,86.43,86.43,86.42,86.43,49232.0,78.0369,78.0369,78.0279,78.0369,49232.0
2020-10-27 09:35:00,86.42,86.43,86.42,86.42,14694.0,78.0279,78.0369,78.0279,78.0279,14694.0
2020-10-27 09:40:00,86.43,86.43,86.42,86.43,3810.0,78.0369,78.0369,78.0279,78.0369,3810.0
2020-10-27 09:45:00,86.43,86.43,86.42,86.42,6837.0,78.0369,78.0369,78.0279,78.0279,6837.0
2020-10-27 09:50:00,86.43,86.43,86.42,86.42,4072.0,78.0369,78.0369,78.0279,78.0279,4072.0
2020-10-27 09:55:00,86.42,86.43,86.42,86.42,10056.0,78.0279,78.0369,78.0279,78.0279,10056.0
2020-10-27 10:00:00,86.43,86.43,86.42,86.43,9162.0,78.0369,78.0369,78.0279,78.0369,9162.0
2020-10-27 10:05:00,86.42,86.43,86.42,86.42,2848.0,78.0279,78.0369,78.0279,78.0279,2848.0
2020-10-27 10:10:00,86.43,86.43,86.42,86.42,6550.0,78.0369,78.0369,78.0279,78.0279,6550.0
2020-10-27 10:15:00,86.43,86.43,86.42,86.42,3009.0,78.0369,78.0369,78.0279,78.0279,3009.0
2020-10-27 10:20:00,86.43,86.43,86.42,86.43,20751.0,78.0369,78.0369,78.0279,78.0369,20751.0
2020-10-27 10:25:00,86.43,86.43,86.42,86.43,2504.0,78.0369,78.0369,78.0279,78.0369,2504.0
2020-10-27 10:30:00,86.43,86.43,86.42,86.43,12210.0,78.0369,78.0369,78.0279,78.0369,12210.0
2020-10-27 10:35:00,86.42,86.43,86.42,86.43,6645.0,78.0279,78.0369,78.0279,78.0369,6645.0
2020-10-27 10:40:00,86.42,86.43,86.42,86.43,4593.0,78.0279,78.0369,78.0279,78.0369,4593.0
2020-10-27 10:45:00,86.43,86.43,86.42,86.43,5825.0,78.0369,78.0369,78.0279,78.0369,5825.0
2020-10-27 10:50:00,86.42,86.43,86.42,86.42,3099.0,78.0279,78.0369,78.0279,78.0279,3099.0
2020-10-27 10:55:00,86.43,86.43,86.42,86.43,6799.0,78.0369,78.0369,78.0279,78.0369,6799.0
2020-10-27 11:00:00,86.43,86.43,86.42,86.42,33753.0,78.0369,78.0369,78.0279,78.0279,33753.0
2020-10-27 11:05:00,86.43,86.43,86.42,86.43,7004.0,78.0369,78.0369,78.0279,78.0369,7004.0
2020-10-27 11:10:00,86.42,86.43,86.42,86.42,15746.0,78.0279,78.0369,78.0279,78.0279,15746.0
2020-10-27 11:15:00,86.42,86.43,86.42,86.42,6258.0,78.0279,78.0369,78.0279,78.0279,6258.0
2020-10-27 11:20:00,86.42,86.43,86.42,86.42,8810.0,78.0279,78.0369,78.0279,78.0279,8810.0
2020-10-27 11:25:00,86.42,86.43,86.42,86.42,2073.0,78.0279,78.0369,78.0279,78.0279,2073.0
2020-10-27 11:30:00,86.42,86.43,86.42,86.42,4138.0,78.0279,78.0369,78.0279,78.0279,4138.0
2020-10-27 11:35:00,86.42,86.43,86.42,86.42,42316.0,78.0279,78.0369,78.0279,78.0279,42316.0
2020-10-27 11:40:00,86.43,86.43,86.42,86.42,1910.0,78.0369,78.0369,78.0279,78.0279,1910.0
2020-10-27 11:45:00,86.42,86.43,86.42,86.42,5062.0,78.0279,78.0369,78.0279,78.0279,5062.0
2020-10-27 11:50:00,86.42,86.43,86.42,86.42,2531.0,78.0279,78.0369,78.0279,78.0279,2531.0
2020-10-27 11:55:00,86.42,86.43,86.42,86.42,11917.0,78.0279,78.0369,78.0279,78.0279,11917.0
2020-10-27 12:00:00,86.43,86.43,86.42,86.42,6225.0,78.0369,78.0369,78.0279,78.0279,6225.0
2020-10-27 12:05:00,86.42,86.43,86.42,86.42,46037.0,78.0279,78.0369,78.0279,78.0279,46037.0
2020-10-27 12:10:00,86.42,86.43,86.42,86.42,12222.0,78.0279,78.0369,78.0279,78.0279,12222.0
2020-10-27 12:15:00,86.42,86.43,86.42,86.42,4245.0,78.0279,78.0369,78.0279,78.0279,4245.0
2020-10-27 12:20:00,86.42,86.43,86.42,86.42,7753.0,78.0279,78.0369,78.0279,78.0279,7753.0
2020-10-27 12:25:00,86.42,86.43,86.42,86.42,46114.0,78.0279,78.0369,78.0279,78.0279,46114.0
2020-10-27 12:30:00,86.42,86.43,86.42,86.42,17006.0,78.0279,78.0369,78.0279,78.0279,17006.0
2020-10-27 12:35:00,86.43,86.43,86.42,86.42,7216.0,78.0369,78.0369,78.0279,78.0279,7216.0
2020-10-27 12:40:00,86.42,86.43,86.42,86.43,11300.0,78.0279,78.0369,78.0279,78.0369,11300.0
2020-10-27 12:45:00,86.43,86.43,86.42,86.42,16986.0,78.0369,78.0369,78.0279,78.0279,16986.0
2020-10-27 12:50:00,86.42,86.43,86.42,86.42,13289.0,78.0279,78.0369,78.0279,78.0279,13289.0
2020-10-27 12:55:00,86.43,86.44,86.42,86.44,53816.0,78.0369,78.046,78.0279,78.046,53816.0
2020-10-27 13:00:00,86.43,86.44,86.43,86.44,15640.0,78.0369,78.046,78.0369,78.046,15640.0
2020-10-27 13:05:00,86.43,86.44,86.43,86.43,7551.0,78.0369,78.046,78.0369,78.0369,7551.0
2020-10-27 13:10:00,86.43,86.44,86.43,86.43,7207.0,78.0369,78.046,78.0369,78.0369,7207.0
2020-10-27 13:15:00,86.44,86.44,86.43,86.43,9169.0,78.046,78.046,78.0369,78.0369,9169.0
2020-10-27 13:20:00,86.43,86.44,86.43,86.43,7277.0,78.0369,78.046,78.0369,78.0369,7277.0
2020-10-27 13:25:00,86.44,86.44,86.43,86.44,6669.0,78.046,78.046,78.0369,78.046,6669.0
2020-10-27 13:30:00,86.43,86.44,86.43,86.43,10089.0,78.0369,78.046,78.0369,78.0369,10089.0
2020-10-27 13:35:00,86.43,86.44,86.43,86.43,13907.0,78.0369,78.046,78.0369,78.0369,13907.0
2020-10-27 13:40:00,86.44,86.44,86.43,86.43,9912.0,78.046,78.046,78.0369,78.0369,9912.0
2020-10-27 13:45:00,86.43,86.44,86.43,86.43,5689.0,78.0369,78.046,78.0369,78.0369,5689.0
2020-10-27 13:50:00,86.43,86.44,86.43,86.43,16386.0,78.0369,78.046,78.0369,78.0369,16386.0
2020-10-27 13:55:00,86.43,86.44,86.43,86.43,5905.0,78.0369,78.046,78.0369,78.0369,5905.0
2020-10-27 14:00:00,86.43,86.44,86.43,86.43,10569.0,78.0369,78.046,78.0369,78.0369,10569.0
2020-10-27 14:05:00,86.44,86.44,86.43,86.43,6513.0,78.046,78.046,78.0369,78.0369,6513.0
2020-10-27 14:10:00,86.43,86.44,86.43,86.43,9470.0,78.0369,78.046,78.0369,78.0369,9470.0
2020-10-27 14:15:00,86.43,86.44,86.43,86.43,12893.0,78.0369,78.046,78.0369,78.0369,12893.0
2020-10-27 14:20:00,86.43,86.44,86.43,86.43,37349.0,78.0369,78.046,78.0369,78.0369,37349.0
2020-10-27 14:25:00,86.44,86.44,86.43,86.43,17990.0,78.046,78.046,78.0369,78.0369,17990.0
2020-10-27 14:30:00,86.43,86.44,86.43,86.43,5754.0,78.0369,78.046,78.0369,78.0369,5754.0
2020-10-27 14:35:00,86.44,86.44,86.43,86.43,12509.0,78.046,78.046,78.0369,78.0369,12509.0
2020-10-27 14:40:00,86.44,86.44,86.43,86.44,12567.0,78.046,78.046,78.0369,78.046,12567.0
2020-10-27 14:45:00,86.44,86.44,86.43,86.43,18578.0,78.046,78.046,78.0369,78.0369,18578.0
2020-10-27 14:50:00,86.43,86.44,86.43,86.44,4720.0,78.0369,78.046,78.0369,78.046,4720.0
2020-10-27 14:55:00,86.44,86.44,86.43,86.43,5726.0,78.046,78.046,78.0369,78.0369,5726.0
2020-10-27 15:00:00,86.43,86.44,86.43,86.44,7251.0,78.0369,78.046,78.0369,78.046,7251.0
2020-10-27 15:05:00,86.43,86.44,86.43,86.43,31539.0,78.0369,78.046,78.0369,78.0369,31539.0
2020-10-27 15:10:00,86.43,86.44,86.43,86.43,7384.0,78.0369,78.046,78.0369,78.0369,7384.0
2020-10-27 15:15:00,86.44,86.44,86.43,86.44,22458.0,78.046,78.046,78.0369,78.046,22458.0
2020-10-27 15:20:00,86.43,86.44,86.43,86.43,10533.0,78.0369,78.046,78.0369,78.0369,10533.0
2020-10-27 15:25:00,86.43,86.44,86.43,86.44,13628.0,78.0369,78.046,78.0369,78.046,13628.0
2020-10-27 15:30:00,86.44,86.44,86.43,86.43,15226.0,78.046,78.046,78.0369,78.0369,15226.0
2020-10-27 15:35:00,86.43,86.44,86.43,86.43,52436.0,78.0369,78.046,78.0369,78.0369,52436.0
2020-10-27 15:40:00,86.43,86.44,86.43,86.43,15573.0,78.0369,78.046,78.0369,78.0369,15573.0
2020-10-27 15:45:00,86.43,86.44,86.43,86.43,26135.0,78.0369,78.046,78.0369,78.0369,26135.0
2020-10-27 15:50:00,86.43,86.43,86.42,86.43,44261.0,78.0369,78.0369,78.0279,78.0369,44261.0
2020-10-27 15:55:00,86.42,86.43,86.42,86.42,100943.0,78.0279,78.0369,78.0279,78.0279,100943.0
2020-10-28 09:30:00,86.43,86.44,86.43,86.43,122398.0,78.0369,78.046,78.0369,78.0369,122398.0
2020-10-28 09:35:00,86.43,86.44,86.43,86.44,4474.0,78.0369,78.046,78.0369,78.046,4474.0
2020-10-28 09:40:00,86.44,86.44,86.43,86.44,126554.0,78.046,78.046,78.0369,78.046,126554.0
2020-10-28 09:45:00,86.43,86.44,86.43,86.43,8314.0,78.0369,78.046,78.0369,78.0369,8314.0
2020-10-28 09:50:00,86.44,86.44,86.43,86.44,13200.0,78.046,78.046,78.0369,78.046,13200.0
2020-10-28 09:55:00,86.43,86.44,86.43,86.44,138301.0,78.0369,78.046,78.0369,78.046,138301.0
2020-10-28 10:00:00,86.44,86.44,86.43,86.44,64345.0,78.046,78.046,78.0369,78.046,64345.0
2020-10-28 10:05:00,86.43,86.44,86.43,86.43,4933.0,78.0369,78.046,78.0369,78.0369,4933.0
2020-10-28 10:10:00,86.43,86.44,86.43,86.43,8962.0,78.0369,78.046,78.0369,78.0369,8962.0
2020-10-28 10:15:00,86.44,86.44,86.43,86.44,61650.0,78.046,78.046,78.0369,78.046,61650.0
2020-10-28 10:20:00,86.44,86.44,86.43,86.44,44087.0,78.046,78.046,78.0369,78.046,44087.0
2020-10-28 10:25:00,86.43,86.44,86.43,86.44,27724.0,78.0369,78.046,78.0369,78.046,27724.0
2020-10-28 10:30:00,86.44,86.44,86.43,86.44,20121.0,78.046,78.046,78.0369,78.046,20121.0
2020-10-28 10:35:00,86.44,86.44,86.43,86.44,10963.0,78.046,78.046,78.0369,78.046,10963.0
2020-10-28 10:40:00,86.44,86.44,86.43,86.43,17554.0,78.046,78.046,78.0369,78.0369,17554.0
2020-10-28 10:45:00,86.43,86.44,86.43,86.43,4700.0,78.0369,78.046,78.0369,78.0369,4700.0
2020-10-28 10:50:00,86.43,86.44,86.43,86.44,9126.0,78.0369,78.046,78.0369,78.046,9126.0
2020-10-28 10:55:00,86.43,86.44,86.43,86.43,9366.0,78.0369,78.046,78.0369,78.0369,9366.0
2020-10-28 11:00:00,86.44,86.44,86.43,86.44,11494.0,78.046,78.046,78.0369,78.046,11494.0
2020-10-28 11:05:00,86.43,86.44,86.43,86.44,55322.0,78.0369,78.046,78.0369,78.046,55322.0
2020-10-28 11:10:00,86.44,86.44,86.43,86.44,15286.0,78.046,78.046,78.0369,78.046,15286.0
2020-10-28 11:15:00,86.44,86.44,86.43,86.43,19196.0,78.046,78.046,78.0369,78.0369,19196.0
2020-10-28 11:20:00,86.44,86.44,86.43,86.44,10491.0,78.046,78.046,78.0369,78.046,10491.0
2020-10-28 11:25:00,86.44,86.44,86.43,86.43,17591.0,78.046,78.046,78.0369,78.0369,17591.0
2020-10-28 11:30:00,86.44,86.44,86.43,86.43,17052.0,78.046,78.046,78.0369,78.0369,17052.0
2020-10-28 11:35:00,86.44,86.44,86.43,86.44,50648.0,78.046,78.046,78.0369,78.046,50648.0
2020-10-28 11:40:00,86.44,86.44,86.43,86.44,15366.0,78.046,78.046,78.0369,78.046,15366.0
2020-10-28 11:45:00,86.44,86.44,86.43,86.43,19198.0,78.046,78.046,78.0369,78.0369,19198.0
2020-10-28 11:50:00,86.44,86.44,86.43,86.44,17589.0,78.046,78.046,78.0369,78.046,17589.0
2020-10-28 11:55:00,86.44,86.44,86.43,86.44,20478.0,78.046,78.046,78.0369,78.046,20478.0
2020-10-28 12:00:00,86.44,86.44,86.43,86.44,26688.0,78.046,78.046,78.0369,78.046,26688.0
2020-10-28 12:05:00,86.44,86.44,86.43,86.44,19502.0,78.046,78.046,78.0369,78.046,19502.0
2020-10-28 12:10:00,86.44,86.44,86.43,86.44,20402.0,78.046,78.046,78.0369,78.046,20402.0
2020-10-28 12:15:00,86.44,86.44,86.42,86.43,79860.0,78.046,78.046,78.0279,78.0369,79860.0
2020-10-28 12:20:00,86.43,86.43,86.42,86.43,28219.0,78.0369,78.0369,78.0279,78.0369,28219.0
2020-10-28 12:25:00,86.43,86.43,86.42,86.43,14836.0,78.0369,78.0369,78.0279,78.0369,14836.0
2020-10-28 12:30:00,86.43,86.43,86.42,86.43,22507.0,78.0369,78.0369,78.0279,78.0369,22507.0
2020-10-28 12:35:00,86.43,86.43,86.42,86.43,14318.0,78.0369,78.0369,78.0279,78.0369,14318.0
2020-10-28 12:40:00,86.43,86.44,86.43,86.44,86694.0,78.0369,78.046,78.0369,78.046,86694.0
2020-10-28 12:45:00,86.44,86.44,86.43,86.44,101036.0,78.046,78.046,78.0369,78.046,101036.0
2020-10-28 12:50:00,86.44,86.44,86.43,86.43,11320.0,78.046,78.046,78.0369,78.0369,11320.0
2020-10-28 12:55:00,86.44,86.44,86.43,86.43,133470.0,78.046,78.046,78.0369,78.0369,133470.0
2020-10-28 13:00:00,86.43,86.44,86.42,86.43,29093.0,78.0369,78.046,78.0279,78.0369,29093.0
2020-10-28 13:05:00,86.43,86.44,86.42,86.44,15061.0,78.0369,78.046,78.0279,78.046,15061.0
2020-10-28 13:10:00,86.43,86.44,86.43,86.44,18948.0,78.0369,78.046,78.0369,78.046,18948.0
2020-10-28 13:15:00,86.44,86.44,86.43,86.44,24750.0,78.046,78.046,78.0369,78.046,24750.0
2020-10-28 13:20:00,86.44,86.44,86.43,86.44,15480.0,78.046,78.046,78.0369,78.046,15480.0
2020-10-28 13:25:00,86.44,86.44,86.43,86.44,130764.0,78.046,78.046,78.0369,78.046,130764.0
2020-10-28 13:30:00,86.44,86.44,86.43,86.43,15001.0,78.046,78.046,78.0369,78.0369,15001.0
2020-10-28 13:35:00,86.44,86.44,86.43,86.44,20769.0,78.046,78.046,78.0369,78.046,20769.0
2020-10-28 13:40:00,86.44,86.44,86.43,86.44,22786.0,78.046,78.046,78.0369,78.046,22786.0
2020-10-28 13:45:00,86.43,86.44,86.43,86.44,21675.0,78.0369,78.046,78.0369,78.046,21675.0
2020-10-28 13:50:00,86.44,86.44,86.43,86.44,16257.0,78.046,78.046,78.0369,78.046,16257.0
2020-10-28 13:55:00,86.44,86.44,86.43,86.44,22619.0,78.046,78.046,78.0369,78.046,22619.0
2020-10-28 14:00:00,86.43,86.44,86.43,86.44,16882.0,78.0369,78.046,78.0369,78.046,16882.0
2020-10-28 14:05:00,86.44,86.44,86.43,86.44,22409.0,78.046,78.046,78.0369,78.046,22409.0
2020-10-28 14:10:00,86.44,86.44,86.43,86.44,25596.0,78.046,78.046,78.0369,78.046,25596.0
2020-10-28 14:15:00,86.44,86.44,86.43,86.44,30893.0,78.046,78.046,78.0369,78.046,30893.0
2020-10-28 14:20:00,86.44,86.44,86.43,86.44,19230.0,78.046,78.046,78.0369,78.046,19230.0
2020-10-28 14:25:00,86.44,86.44,86.43,86.44,23648.0,78.046,78.046,78.0369,78.046,23648.0
2020-10-28 14:30:00,86.44,86.44,86.43,86.44,50273.0,78.046,78.046,78.0369,78.046,50273.0
2020-10-28 14:35:00,86.44,86.44,86.43,86.44,27938.0,78.046,78.046,78.0369,78.046,27938.0
2020-10-28 14:40:00,86.44,86.44,86.43,86.44,39580.0,78.046,78.046,78.0369,78.046,39580.0
2020-10-28 14:45:00,86.44,86.44,86.43,86.44,40059.0,78.046,78.046,78.0369,78.046,40059.0
2020-10-28 14:50:00,86.44,86.44,86.43,86.44,118128.0,78.046,78.046,78.0369,78.046,118128.0
2020-10-28 14:55:00,86.44,86.44,86.43,86.44,26563.0,78.046,78.046,78.0369,78.046,26563.0
2020-10-28 15:00:00,86.43,86.44,86.43,86.44,85468.0,78.0369,78.046,78.0369,78.046,85468.0
2020-10-28 15:05:00,86.44,86.44,86.43,86.43,58079.0,78.046,78.046,78.0369,78.0369,58079.0
2020-10-28 15:10:00,86.43,86.44,86.43,86.44,545872.0,78.0369,78.046,78.0369,78.046,545872.0
2020-10-28 15:15:00,86.44,86.44,86.43,86.44,36895.0,78.046,78.046,78.0369,78.046,36895.0
2020-10-28 15:20:00,86.43,86.44,86.43,86.43,70150.0,78.0369,78.046,78.0369,78.0369,70150.0
2020-10-28 15:25:00,86.44,86.44,86.43,86.44,108478.0,78.046,78.046,78.0369,78.046,108478.0
2020-10-28 15:30:00,86.44,86.44,86.43,86.43,88075.0,78.046,78.046,78.0369,78.0369,88075.0
2020-10-28 15:35:00,86.43,86.44,86.43,86.44,37991.0,78.0369,78.046,78.0369,78.046,37991.0
2020-10-28 15:40:00,86.43,86.44,86.43,86.43,90507.0,78.0369,78.046,78.0369,78.0369,90507.0
2020-10-28 15:45:00,86.43,86.44,86.43,86.44,78318.0,78.0369,78.046,78.0369,78.046,78318.0
2020-10-28 15:50:00,86.43,86.44,86.43,86.43,85650.0,78.0369,78.046,78.0369,78.0369,85650.0
2020-10-28 15:55:00,86.44,86.44,86.43,86.43,471780.0,78.046,78.046,78.0369,78.0369,471780.0
2020-10-29 09:30:00,86.43,86.44,86.43,86.44,34450.0,78.0369,78.046,78.0369,78.046,34450.0
2020-10-29 09:35:00,86.44,86.44,86.43,86.44,9525.0,78.046,78.046,78.0369,78.046,9525.0
2020-10-29 09:40:00,86.44,86.44,86.43,86.43,4018.0,78.046,78.046,78.0369,78.0369,4018.0
2020-10-29 09:45:00,86.44,86.44,86.43,86.44,2247.0,78.046,78.046,78.0369,78.046,2247.0
2020-10-29 09:50:00,86.43,86.44,86.43,86.43,14663.0,78.0369,78.046,78.0369,78.0369,14663.0
2020-10-29 09:55:00,86.43,86.44,86.42,86.42,67094.0,78.0369,78.046,78.0279,78.0279,67094.0
2020-10-29 10:00:00,86.42,86.43,86.42,86.43,5554.0,78.0279,78.0369,78.0279,78.0369,5554.0
2020-10-29 10:05:00,86.43,86.43,86.42,86.42,6283.0,78.0369,78.0369,78.0279,78.0279,6283.0
2020-10-29 10:10:00,86.43,86.43,86.42,86.43,28388.0,78.0369,78.0369,78.0279,78.0369,28388.0
2020-10-29 10:15:00,86.42,86.43,86.42,86.43,71937.0,78.0279,78.0369,78.0279,78.0369,71937.0
2020-10-29 10:20:00,86.42,86.43,86.42,86.43,38861.0,78.0279,78.0369,78.0279,78.0369,38861.0
2020-10-29 10:25:00,86.42,86.43,86.42,86.43,13587.0,78.0279,78.0369,78.0279,78.0369,13587.0
2020-10-29 10:30:00,86.43,86.43,86.42,86.43,9147.0,78.0369,78.0369,78.0279,78.0369,9147.0
2020-10-29 10:35:00,86.43,86.43,86.42,86.42,72121.0,78.0369,78.0369,78.0279,78.0279,72121.0
2020-10-29 10:40:00,86.42,86.43,86.42,86.43,20293.0,78.0279,78.0369,78.0279,78.0369,20293.0
2020-10-29 10:45:00,86.42,86.43,86.42,86.42,13113.0,78.0279,78.0369,78.0279,78.0279,13113.0
2020-10-29 10:50:00,86.43,86.43,86.42,86.43,6600.0,78.0369,78.0369,78.0279,78.0369,6600.0
2020-10-29 10:55:00,86.42,86.43,86.42,86.43,11089.0,78.0279,78.0369,78.0279,78.0369,11089.0
2020-10-29 11:00:00,86.43,86.43,86.42,86.42,23537.0,78.0369,78.0369,78.0279,78.0279,23537.0
2020-10-29 11:05:00,86.42,86.43,86.42,86.43,10389.0,78.0279,78.0369,78.0279,78.0369,10389.0
2020-10-29 11:10:00,86.43,86.43,86.42,86.42,30941.0,78.0369,78.0369,78.0279,78.0279,30941.0
2020-10-29 11:15:00,86.42,86.43,86.42,86.42,5668.0,78.0279,78.0369,78.0279,78.0279,5668.0
2020-10-29 11:20:00,86.43,86.43,86.42,86.42,38545.0,78.0369,78.0369,78.0279,78.0279,38545.0
2020-10-29 11:25:00,86.42,86.43,86.42,86.42,54017.0,78.0279,78.0369,78.0279,78.0279,54017.0
2020-10-29 11:30:00,86.42,86.43,86.42,86.42,17743.0,78.0279,78.0369,78.0279,78.0279,17743.0
2020-10-29 11:35:00,86.42,86.43,86.42,86.42,16399.0,78.0279,78.0369,78.0279,78.0279,16399.0
2020-10-29 11:40:00,86.42,86.43,86.42,86.42,30092.0,78.0279,78.0369,78.0279,78.0279,30092.0
2020-10-29 11:45:00,86.42,86.43,86.42,86.42,16874.0,78.0279,78.0369,78.0279,78.0279,16874.0
2020-10-29 11:50:00,86.42,86.43,86.42,86.43,6496.0,78.0279,78.0369,78.0279,78.0369,6496.0
2020-10-29 11:55:00,86.42,86.43,86.42,86.42,20274.0,78.0279,78.0369,78.0279,78.0279,20274.0
2020-10-29 12:00:00,86.42,86.43,86.42,86.42,89312.0,78.0279,78.0369,78.0279,78.0279,89312.0
2020-10-29 12:05:00,86.42,86.43,86.42,86.42,14672.0,78.0279,78.0369,78.0279,78.0279,14672.0
2020-10-29 12:10:00,86.43,86.43,86.42,86.43,60498.0,78.0369,78.0369,78.0279,78.0369,60498.0
2020-10-29 12:15:00,86.42,86.43,86.42,86.42,44370.0,78.0279,78.0369,78.0279,78.0279,44370.0
2020-10-29 12:20:00,86.42,86.43,86.42,86.42,13138.0,78.0279,78.0369,78.0279,78.0279,13138.0
2020-10-29 12:25:00,86.42,86.43,86.42,86.42,102482.0,78.0279,78.0369,78.0279,78.0279,102482.0
2020-10-29 12:30:00,86.43,86.43,86.42,86.43,13380.0,78.0369,78.0369,78.0279,78.0369,13380.0
2020-10-29 12:35:00,86.42,86.43,86.42,86.42,10264.0,78.0279,78.0369,78.0279,78.0279,10264.0
2020-10-29 12:40:00,86.42,86.43,86.42,86.43,10312.0,78.0279,78.0369,78.0279,78.0369,10312.0
2020-10-29 12:45:00,86.42,86.43,86.42,86.43,16543.0,78.0279,78.0369,78.0279,78.0369,16543.0
2020-10-29 12:50:00,86.42,86.43,86.42,86.42,16302.0,78.0279,78.0369,78.0279,78.0279,16302.0
2020-10-29 12:55:00,86.43,86.43,86.42,86.43,12245.0,78.0369,78.0369,78.0279,78.0369,12245.0
2020-10-29 13:00:00,86.43,86.43,86.42,86.43,10441.0,78.0369,78.0369,78.0279,78.0369,10441.0
2020-10-29 13:05:00,86.43,86.43,86.42,86.42,13638.0,78.0369,78.0369,78.0279,78.0279,13638.0
2020-10-29 13:10:00,86.42,86.43,86.42,86.42,10376.0,78.0279,78.0369,78.0279,78.0279,10376.0
2020-10-29 13:15:00,86.42,86.43,86.42,86.42,64483.0,78.0279,78.0369,78.0279,78.0279,64483.0
2020-10-29 13:20:00,86.42,86.43,86.42,86.42,92308.0,78.0279,78.0369,78.0279,78.0279,92308.0
2020-10-29 13:25:00,86.42,86.43,86.42,86.42,26694.0,78.0279,78.0369,78.0279,78.0279,26694.0
2020-10-29 13:30:00,86.43,86.43,86.42,86.42,14527.0,78.0369,78.0369,78.0279,78.0279,14527.0
2020-10-29 13:35:00,86.42,86.43,86.42,86.43,6658.0,78.0279,78.0369,78.0279,78.0369,6658.0
2020-10-29 13:40:00,86.42,86.43,86.42,86.42,22537.0,78.0279,78.0369,78.0279,78.0279,22537.0
2020-10-29 13:45:00,86.43,86.43,86.42,86.42,20084.0,78.0369,78.0369,78.0279,78.0279,20084.0
2020-10-29 13:50:00,86.42,86.43,86.42,86.42,11078.0,78.0279,78.0369,78.0279,78.0279,11078.0
2020-10-29 13:55:00,86.42,86.43,86.42,86.42,33099.0,78.0279,78.0369,78.0279,78.0279,33099.0
2020-10-29 14:00:00,86.42,86.43,86.42,86.43,12776.0,78.0279,78.0369,78.0279,78.0369,12776.0
2020-10-29 14:05:00,86.42,86.43,86.42,86.42,122933.0,78.0279,78.0369,78.0279,78.0279,122933.0
2020-10-29 14:10:00,86.42,86.43,86.42,86.42,23619.0,78.0279,78.0369,78.0279,78.0279,23619.0
2020-10-29 14:15:00,86.42,86.43,86.42,86.42,42730.0,78.0279,78.0369,78.0279,78.0279,42730.0
2020-10-29 14:20:00,86.43,86.43,86.42,86.42,27905.0,78.0369,78.0369,78.0279,78.0279,27905.0
2020-10-29 14:25:00,86.43,86.43,86.42,86.42,31386.0,78.0369,78.0369,78.0279,78.0279,31386.0
2020-10-29 14:30:00,86.42,86.43,86.42,86.42,13340.0,78.0279,78.0369,78.0279,78.0279,13340.0
2020-10-29 14:35:00,86.42,86.43,86.42,86.43,24930.0,78.0279,78.0369,78.0279,78.0369,24930.0
2020-10-29 14:40:00,86.42,86.43,86.42,86.43,38594.0,78.0279,78.0369,78.0279,78.0369,38594.0
2020-10-29 14:45:00,86.42,86.43,86.42,86.42,20262.0,78.0279,78.0369,78.0279,78.0279,20262.0
2020-10-29 14:50:00,86.43,86.43,86.42,86.43,21248.0,78.0369,78.0369,78.0279,78.0369,21248.0
2020-10-29 14:55:00,86.42,86.43,86.42,86.42,39026.0,78.0279,78.0369,78.0279,78.0279,39026.0
2020-10-29 15:00:00,86.43,86.43,86.42,86.42,14722.0,78.0369,78.0369,78.0279,78.0279,14722.0
2020-10-29 15:05:00,86.43,86.43,86.42,86.42,13274.0,78.0369,78.0369,78.0279,78.0279,13274.0
2020-10-29 15:10:00,86.42,86.43,86.42,86.42,19113.0,78.0279,78.0369,78.0279,78.0279,19113.0
2020-10-29 15:15:00,86.42,86.43,86.42,86.42,49049.0,78.0279,78.0369,78.0279,78.0279,49049.0
2020-10-29 15:20:00,86.43,86.43,86.42,86.42,25236.0,78.0369,78.0369,78.0279,78.0279,25236.0
2020-10-29 15:25:00,86.42,86.43,86.42,86.42,14025.0,78.0279,78.0369,78.0279,78.0279,14025.0
2020-10-29 15:30:00,86.42,86.43,86.42,86.42,190013.0,78.0279,78.0369,78.0279,78.0279,190013.0
2020-10-29 15:35:00,86.42,86.43,86.42,86.43,54932.0,78.0279,78.0369,78.0279,78.0369,54932.0
2020-10-29 15:40:00,86.42,86.43,86.42,86.42,12011.0,78.0279,78.0369,78.0279,78.0279,12011.0
2020-10-29 15:45:00,86.42,86.43,86.42,86.43,27253.0,78.0279,78.0369,78.0279,78.0369,27253.0
2020-10-29 15:50:00,86.43,86.43,86.42,86.43,236509.0,78.0369,78.0369,78.0279,78.0369,236509.0
2020-10-29 15:55:00,86.42,86.43,86.42,86.42,319648.0,78.0279,78.0369,78.0279,78.0279,319648.0
2020-10-30 09:30:00,86.44,86.44,86.42,86.43,565992.0,78.046,78.046,78.0279,78.0369,565992.0
2020-10-30 09:35:00,86.43,86.44,86.42,86.44,8867.0,78.0369,78.046,78.0279,78.046,8867.0
2020-10-30 09:40:00,86.43,86.44,86.43,86.43,35085.0,78.0369,78.046,78.0369,78.0369,35085.0
2020-10-30 09:45:00,86.44,86.44,86.43,86.43,14120.0,78.046,78.046,78.0369,78.0369,14120.0
2020-10-30 09:50:00,86.44,86.44,86.43,86.44,1315.0,78.046,78.046,78.0369,78.046,1315.0
2020-10-30 09:55:00,86.43,86.44,86.43,86.43,1567.0,78.0369,78.046,78.0369,78.0369,1567.0
2020-10-30 10:00:00,86.43,86.44,86.43,86.44,2717.0,78.0369,78.046,78.0369,78.046,2717.0
2020-10-30 10:05:00,86.43,86.44,86.42,86.43,24323.0,78.0369,78.046,78.0279,78.0369,24323.0
2020-10-30 10:10:00,86.42,86.43,86.42,86.43,5546.0,78.0279,78.0369,78.0279,78.0369,5546.0
2020-10-30 10:15:00,86.42,86.43,86.42,86.42,7864.0,78.0279,78.0369,78.0279,78.0279,7864.0
2020-10-30 10:20:00,86.43,86.43,86.42,86.42,19557.0,78.0369,78.0369,78.0279,78.0279,19557.0
2020-10-30 10:25:00,86.43,86.43,86.42,86.43,58470.0,78.0369,78.0369,78.0279,78.0369,58470.0
2020-10-30 10:30:00,86.43,86.43,86.42,86.42,6481.0,78.0369,78.0369,78.0279,78.0279,6481.0
2020-10-30 10:35:00,86.42,86.43,86.42,86.42,5038.0,78.0279,78.0369,78.0279,78.0279,5038.0
2020-10-30 10:40:00,86.43,86.43,86.42,86.42,80672.0,78.0369,78.0369,78.0279,78.0279,80672.0
2020-10-30 10:45:00,86.42,86.43,86.42,86.42,6940.0,78.0279,78.0369,78.0279,78.0279,6940.0
2020-10-30 10:50:00,86.42,86.43,86.42,86.42,8703.0,78.0279,78.0369,78.0279,78.0279,8703.0
2020-10-30 10:55:00,86.42,86.43,86.42,86.42,51904.0,78.0279,78.0369,78.0279,78.0279,51904.0
2020-10-30 11:00:00,86.43,86.43,86.42,86.42,12677.0,78.0369,78.0369,78.0279,78.0279,12677.0
2020-10-30 11:05:00,86.43,86.43,86.42,86.42,35973.0,78.0369,78.0369,78.0279,78.0279,35973.0
2020-10-30 11:10:00,86.43,86.43,86.42,86.42,108547.0,78.0369,78.0369,78.0279,78.0279,108547.0
2020-10-30 11:15:00,86.43,86.43,86.42,86.43,41454.0,78.0369,78.0369,78.0279,78.0369,41454.0
2020-10-30 11:20:00,86.43,86.43,86.42,86.42,4107.0,78.0369,78.0369,78.0279,78.0279,4107.0
2020-10-30 11:25:00,86.43,86.43,86.42,86.42,9750.0,78.0369,78.0369,78.0279,78.0279,9750.0
2020-10-30 11:30:00,86.42,86.43,86.42,86.42,9838.0,78.0279,78.0369,78.0279,78.0279,9838.0
2020-10-30 11:35:00,86.42,86.43,86.42,86.42,11248.0,78.0279,78.0369,78.0279,78.0279,11248.0
2020-10-30 11:40:00,86.42,86.43,86.42,86.42,8756.0,78.0279,78.0369,78.0279,78.0279,8756.0
2020-10-30 11:45:00,86.43,86.43,86.42,86.42,31917.0,78.0369,78.0369,78.0279,78.0279,31917.0
2020-10-30 11:50:00,86.43,86.43,86.42,86.43,15751.0,78.0369,78.0369,78.0279,78.0369,15751.0
2020-10-30 11:55:00,86.43,86.43,86.42,86.43,32876.0,78.0369,78.0369,78.0279,78.0369,32876.0
2020-10-30 12:00:00,86.43,86.43,86.42,86.43,18477.0,78.0369,78.0369,78.0279,78.0369,18477.0
2020-10-30 12:05:00,86.43,86.43,86.42,86.43,14984.0,78.0369,78.0369,78.0279,78.0369,14984.0
2020-10-30 12:10:00,86.43,86.43,86.42,86.43,13005.0,78.0369,78.0369,78.0279,78.0369,13005.0
2020-10-30 12:15:00,86.43,86.43,86.42,86.43,7552.0,78.0369,78.0369,78.0279,78.0369,7552.0
2020-10-30 12:20:00,86.43,86.43,86.42,86.43,7207.0,78.0369,78.0369,78.0279,78.0369,7207.0
2020-10-30 12:25:00,86.42,86.43,86.42,86.43,10281.0,78.0279,78.0369,78.0279,78.0369,10281.0
2020-10-30 12:30:00,86.43,86.43,86.42,86.43,10805.0,78.0369,78.0369,78.0279,78.0369,10805.0
2020-10-30 12:35:00,86.43,86.43,86.42,86.43,15318.0,78.0369,78.0369,78.0279,78.0369,15318.0
2020-10-30 12:40:00,86.42,86.43,86.42,86.42,24207.0,78.0279,78.0369,78.0279,78.0279,24207.0
2020-10-30 12:45:00,86.42,86.43,86.42,86.43,46554.0,78.0279,78.0369,78.0279,78.0369,46554.0
2020-10-30 12:50:00,86.42,86.43,86.42,86.43,10975.0,78.0279,78.0369,78.0279,78.0369,10975.0
2020-10-30 12:55:00,86.43,86.43,86.42,86.43,20803.0,78.0369,78.0369,78.0279,78.0369,20803.0
2020-10-30 13:00:00,86.42,86.43,86.42,86.43,7146.0,78.0279,78.0369,78.0279,78.0369,7146.0
2020-10-30 13:05:00,86.43,86.43,86.42,86.43,12612.0,78.0369,78.0369,78.0279,78.0369,12612.0
2020-10-30 13:10:00,86.43,86.43,86.42,86.43,13962.0,78.0369,78.0369,78.0279,78.0369,13962.0
2020-10-30 13:15:00,86.43,86.43,86.42,86.43,62282.0,78.0369,78.0369,78.0279,78.0369,62282.0
2020-10-30 13:20:00,86.43,86.43,86.42,86.43,9374.0,78.0369,78.0369,78.0279,78.0369,9374.0
2020-10-30 13:25:00,86.43,86.43,86.42,86.43,16091.0,78.0369,78.0369,78.0279,78.0369,16091.0
2020-10-30 13:30:00,86.43,86.43,86.42,86.43,20780.0,78.0369,78.0369,78.0279,78.0369,20780.0
2020-10-30 13:35:00,86.43,86.43,86.42,86.43,9720.0,78.0369,78.0369,78.0279,78.0369,9720.0
2020-10-30 13:40:00,86.43,86.43,86.42,86.42,20972.0,78.0369,78.0369,78.0279,78.0279,20972.0
2020-10-30 13:45:00,86.43,86.43,86.42,86.43,17830.0,78.0369,78.0369,78.0279,78.0369,17830.0
2020-10-30 13:50:00,86.43,86.43,86.42,86.43,23500.0,78.0369,78.0369,78.0279,78.0369,23500.0
2020-10-30 13:55:00,86.43,86.43,86.42,86.43,8286.0,78.0369,78.0369,78.0279,78.0369,8286.0
2020-10-30 14:00:00,86.43,86.43,86.42,86.42,8045.0,78.0369,78.0369,78.0279,78.0279,8045.0
2020-10-30 14:05:00,86.43,86.43,86.42,86.43,13197.0,78.0369,78.0369,78.0279,78.0369,13197.0
2020-10-30 14:10:00,86.43,86.43,86.42,86.43,19427.0,78.0369,78.0369,78.0279,78.0369,19427.0
2020-10-30 14:15:00,86.43,86.43,86.42,86.43,32109.0,78.0369,78.0369,78.0279,78.0369,32109.0
2020-10-30 14:20:00,86.42,86.43,86.42,86.43,40955.0,78.0279,78.0369,78.0279,78.0369,40955.0
2020-10-30 14:25:00,86.42,86.43,86.42,86.43,8636.0,78.0279,78.0369,78.0279,78.0369,8636.0
2020-10-30 14:30:00,86.42,86.43,86.42,86.42,37915.0,78.0279,78.0369,78.0279,78.0279,37915.0
2020-10-30 14:35:00,86.42,86.43,86.42,86.43,10099.0,78.0279,78.0369,78.0279,78.0369,10099.0
2020-10-30 14:40:00,86.43,86.43,86.42,86.43,25086.0,78.0369,78.0369,78.0279,78.0369,25086.0
2020-10-30 14:45:00,86.43,86.43,86.42,86.43,11179.0,78.0369,78.0369,78.0279,78.0369,11179.0
2020-10-30 14:50:00,86.42,86.43,86.42,86.43,15701.0,78.0279,78.0369,78.0279,78.0369,15701.0
2020-10-30 14:55:00,86.43,86.43,86.42,86.43,28977.0,78.0369,78.0369,78.0279,78.0369,28977.0
2020-10-30 15:00:00,86.42,86.43,86.42,86.42,34629.0,78.0279,78.0369,78.0279,78.0279,34629.0
2020-10-30 15:05:00,86.42,86.43,86.42,86.42,60516.0,78.0279,78.0369,78.0279,78.0279,60516.0
2020-10-30 15:10:00,86.42,86.43,86.41,86.42,350839.0,78.0279,78.0369,78.0189,78.0279,350839.0
2020-10-30 15:15:00,86.42,86.42,86.41,86.42,22825.0,78.0279,78.0279,78.0189,78.0279,22825.0
2020-10-30 15:20:00,86.42,86.42,86.41,86.42,221543.0,78.0279,78.0279,78.0189,78.0279,221543.0
2020-10-30 15:25:00,86.42,86.43,86.41,86.43,53220.0,78.0279,78.0369,78.0189,78.0369,53220.0
2020-10-30 15:30:00,86.43,86.43,86.42,86.43,32506.0,78.0369,78.0369,78.0279,78.0369,32506.0
2020-10-30 15:35:00,86.42,86.43,86.42,86.43,23884.0,78.0279,78.0369,78.0279,78.0369,23884.0
2020-10-30 15:40:00,86.42,86.43,86.42,86.43,75833.0,78.0279,78.0369,78.0279,78.0369,75833.0
2020-10-30 15:45:00,86.42,86.43,86.42,86.43,33691.0,78.0279,78.0369,78.0279,78.0369,33691.0
2020-10-30 15:50:00,86.42,86.43,86.42,86.42,80636.0,78.0279,78.0369,78.0279,78.0279,80636.0
2020-10-30 15:55:00,86.42,86.43,86.42,86.43,157030.0,78.0279,78.0369,78.0279,78.0369,157030.0
2020-11-02 09:30:00,86.38,86.39,86.38,86.39,124909.0,78.0267,78.0357,78.0267,78.0357,124909.0
2020-11-02 09:35:00,86.39,86.39,86.38,86.39,18849.0,78.0357,78.0357,78.0267,78.0357,18849.0
2020-11-02 09:40:00,86.39,86.39,86.38,86.38,61786.0,78.0357,78.0357,78.0267,78.0267,61786.0
2020-11-02 09:45:00,86.39,86.39,86.38,86.38,27522.0,78.0357,78.0357,78.0267,78.0267,27522.0
2020-11-02 09:50:00,86.39,86.39,86.38,86.39,101751.0,78.0357,78.0357,78.0267,78.0357,101751.0
2020-11-02 09:55:00,86.39,86.39,86.38,86.38,17010.0,78.0357,78.0357,78.0267,78.0267,17010.0
2020-11-02 10:00:00,86.38,86.39,86.38,86.38,16033.0,78.0267,78.0357,78.0267,78.0267,16033.0
2020-11-02 10:05:00,86.39,86.39,86.38,86.39,15460.0,78.0357,78.0357,78.0267,78.0357,15460.0
2020-11-02 10:10:00,86.39,86.39,86.38,86.39,36017.0,78.0357,78.0357,78.0267,78.0357,36017.0
2020-11-02 10:15:00,86.39,86.39,86.38,86.38,169159.0,78.0357,78.0357,78.0267,78.0267,169159.0
2020-11-02 10:20:00,86.39,86.39,86.38,86.38,16762.0,78.0357,78.0357,78.0267,78.0267,16762.0
2020-11-02 10:25:00,86.39,86.39,86.38,86.39,93813.0,78.0357,78.0357,78.0267,78.0357,93813.0
2020-11-02 10:30:00,86.38,86.39,86.38,86.38,12165.0,78.0267,78.0357,78.0267,78.0267,12165.0
2020-11-02 10:35:00,86.38,86.39,86.38,86.38,32693.0,78.0267,78.0357,78.0267,78.0267,32693.0
2020-11-02 10:40:00,86.38,86.39,86.38,86.39,66321.0,78.0267,78.0357,78.0267,78.0357,66321.0
2020-11-02 10:45:00,86.39,86.39,86.38,86.39,159311.0,78.0357,78.0357,78.0267,78.0357,159311.0
2020-11-02 10:50:00,86.38,86.39,86.38,86.39,21885.0,78.0267,78.0357,78.0267,78.0357,21885.0
2020-11-02 10:55:00,86.38,86.39,86.38,86.38,16952.0,78.0267,78.0357,78.0267,78.0267,16952.0
2020-11-02 11:00:00,86.39,86.39,86.38,86.39,2323.0,78.0357,78.0357,78.0267,78.0357,2323.0
2020-11-02 11:05:00,86.39,86.39,86.38,86.39,6933.0,78.0357,78.0357,78.0267,78.0357,6933.0
2020-11-02 11:10:00,86.39,86.39,86.38,86.38,8838.0,78.0357,78.0357,78.0267,78.0267,8838.0
2020-11-02 11:15:00,86.39,86.39,86.38,86.39,7814.0,78.0357,78.0357,78.0267,78.0357,7814.0
2020-11-02 11:20:00,86.39,86.39,86.38,86.38,149936.0,78.0357,78.0357,78.0267,78.0267,149936.0
2020-11-02 11:25:00,86.39,86.39,86.38,86.39,17455.0,78.0357,78.0357,78.0267,78.0357,17455.0
2020-11-02 11:30:00,86.39,86.39,86.38,86.39,36856.0,78.0357,78.0357,78.0267,78.0357,36856.0
2020-11-02 11:35:00,86.39,86.39,86.38,86.39,16278.0,78.0357,78.0357,78.0267,78.0357,16278.0
2020-11-02 11:40:00,86.39,86.39,86.38,86.39,27493.0,78.0357,78.0357,78.0267,78.0357,27493.0
2020-11-02 11:45:00,86.39,86.39,86.38,86.38,108770.0,78.0357,78.0357,78.0267,78.0267,108770.0
2020-11-02 11:50:00,86.38,86.39,86.38,86.38,8124.0,78.0267,78.0357,78.0267,78.0267,8124.0
2020-11-02 11:55:00,86.39,86.39,86.38,86.39,8136.0,78.0357,78.0357,78.0267,78.0357,8136.0
2020-11-02 12:00:00,86.39,86.39,86.38,86.38,9099.0,78.0357,78.0357,78.0267,78.0267,9099.0
2020-11-02 12:05:00,86.39,86.39,86.38,86.39,6709.0,78.0357,78.0357,78.0267,78.0357,6709.0
2020-11-02 12:10:00,86.39,86.39,86.38,86.38,4916.0,78.0357,78.0357,78.0267,78.0267,4916.0
2020-11-02 12:15:00,86.38,86.39,86.38,86.39,5412.0,78.0267,78.0357,78.0267,78.0357,5412.0
2020-11-02 12:20:00,86.39,86.39,86.38,86.39,25760.0,78.0357,78.0357,78.0267,78.0357,25760.0
2020-11-02 12:25:00,86.39,86.39,86.38,86.39,22414.0,78.0357,78.0357,78.0267,78.0357,22414.0
2020-11-02 12:30:00,86.39,86.39,86.38,86.39,1683.0,78.0357,78.0357,78.0267,78.0357,1683.0
2020-11-02 12:35:00,86.39,86.39,86.38,86.39,17093.0,78.0357,78.0357,78.0267,78.0357,17093.0
2020-11-02 12:40:00,86.39,86.39,86.38,86.39,8447.0,78.0357,78.0357,78.0267,78.0357,8447.0
2020-11-02 12:45:00,86.39,86.39,86.38,86.39,14318.0,78.0357,78.0357,78.0267,78.0357,14318.0
2020-11-02 12:50:00,86.39,86.39,86.38,86.39,8440.0,78.0357,78.0357,78.0267,78.0357,8440.0
2020-11-02 12:55:00,86.39,86.39,86.38,86.39,9893.0,78.0357,78.0357,78.0267,78.0357,9893.0
2020-11-02 13:00:00,86.38,86.39,86.38,86.39,60516.0,78.0267,78.0357,78.0267,78.0357,60516.0
2020-11-02 13:05:00,86.38,86.39,86.38,86.39,122483.0,78.0267,78.0357,78.0267,78.0357,122483.0
2020-11-02 13:10:00,86.38,86.39,86.38,86.39,5581.0,78.0267,78.0357,78.0267,78.0357,5581.0
2020-11-02 13:15:00,86.38,86.39,86.38,86.39,9440.0,78.0267,78.0357,78.0267,78.0357,9440.0
2020-11-02 13:20:00,86.38,86.39,86.38,86.38,23000.0,78.0267,78.0357,78.0267,78.0267,23000.0
2020-11-02 13:25:00,86.38,86.39,86.38,86.38,16506.0,78.0267,78.0357,78.0267,78.0267,16506.0
2020-11-02 13:30:00,86.38,86.39,86.38,86.38,49436.0,78.0267,78.0357,78.0267,78.0267,49436.0
2020-11-02 13:35:00,86.38,86.39,86.38,86.38,3016.0,78.0267,78.0357,78.0267,78.0267,3016.0
2020-11-02 13:40:00,86.39,86.39,86.38,86.38,4166.0,78.0357,78.0357,78.0267,78.0267,4166.0
2020-11-02 13:45:00,86.38,86.39,86.38,86.39,6403.0,78.0267,78.0357,78.0267,78.0357,6403.0
2020-11-02 13:50:00,86.39,86.39,86.38,86.39,4127.0,78.0357,78.0357,78.0267,78.0357,4127.0
2020-11-02 13:55:00,86.39,86.39,86.38,86.39,5443.0,78.0357,78.0357,78.0267,78.0357,5443.0
2020-11-02 14:00:00,86.39,86.39,86.38,86.39,25120.0,78.0357,78.0357,78.0267,78.0357,25120.0
2020-11-02 14:05:00,86.39,86.39,86.38,86.39,4730.0,78.0357,78.0357,78.0267,78.0357,4730.0
2020-11-02 14:10:00,86.39,86.39,86.38,86.39,37339.0,78.0357,78.0357,78.0267,78.0357,37339.0
2020-11-02 14:15:00,86.39,86.39,86.38,86.39,129579.0,78.0357,78.0357,78.0267,78.0357,129579.0
2020-11-02 14:20:00,86.39,86.39,86.38,86.39,7479.0,78.0357,78.0357,78.0267,78.0357,7479.0
2020-11-02 14:25:00,86.38,86.39,86.38,86.39,8472.0,78.0267,78.0357,78.0267,78.0357,8472.0
2020-11-02 14:30:00,86.38,86.39,86.38,86.39,27518.0,78.0267,78.0357,78.0267,78.0357,27518.0
2020-11-02 14:35:00,86.39,86.39,86.38,86.39,12993.0,78.0357,78.0357,78.0267,78.0357,12993.0
2020-11-02 14:40:00,86.39,86.39,86.38,86.39,13294.0,78.0357,78.0357,78.0267,78.0357,13294.0
2020-11-02 14:45:00,86.39,86.39,86.37,86.37,260873.0,78.0357,78.0357,78.0176,78.0176,260873.0
2020-11-02 14:50:00,86.37,86.38,86.37,86.38,16926.0,78.0176,78.0267,78.0176,78.0267,16926.0
2020-11-02 14:55:00,86.38,86.38,86.37,86.38,14049.0,78.0267,78.0267,78.0176,78.0267,14049.0
2020-11-02 15:00:00,86.38,86.38,86.37,86.38,19480.0,78.0267,78.0267,78.0176,78.0267,19480.0
2020-11-02 15:05:00,86.38,86.38,86.37,86.38,159056.0,78.0267,78.0267,78.0176,78.0267,159056.0
2020-11-02 15:10:00,86.38,86.38,86.37,86.38,20458.0,78.0267,78.0267,78.0176,78.0267,20458.0
2020-11-02 15:15:00,86.38,86.38,86.37,86.38,20225.0,78.0267,78.0267,78.0176,78.0267,20225.0
2020-11-02 15:20:00,86.38,86.38,86.37,86.38,20211.0,78.0267,78.0267,78.0176,78.0267,20211.0
2020-11-02 15:25:00,86.38,86.38,86.37,86.38,29802.0,78.0267,78.0267,78.0176,78.0267,29802.0
2020-11-02 15:30:00,86.38,86.38,86.37,86.38,24608.0,78.0267,78.0267,78.0176,78.0267,24608.0
2020-11-02 15:35:00,86.38,86.38,86.37,86.38,49732.0,78.0267,78.0267,78.0176,78.0267,49732.0
2020-11-02 15:40:00,86.38,86.38,86.37,86.38,31201.0,78.0267,78.0267,78.0176,78.0267,31201.0
2020-11-02 15:45:00,86.37,86.38,86.37,86.38,26099.0,78.0176,78.0267,78.0176,78.0267,26099.0
2020-11-02 15:50:00,86.38,86.38,86.37,86.38,39599.0,78.0267,78.0267,78.0176,78.0267,39599.0
2020-11-02 15:55:00,86.38,86.38,86.37,86.38,130348.0,78.0267,78.0267,78.0176,78.0267,130348.0
2020-11-03 09:30:00,86.37,86.38,86.36,86.37,61545.0,78.0176,78.0267,78.0086,78.0176,61545.0
2020-11-03 09:35:00,86.37,86.37,86.36,86.36,4632.0,78.0176,78.0176,78.0086,78.0086,4632.0
2020-11-03 09:40:00,86.37,86.37,86.36,86.37,2185.0,78.0176,78.0176,78.0086,78.0176,2185.0
2020-11-03 09:45:00,86.37,86.37,86.36,86.36,9250.0,78.0176,78.0176,78.0086,78.0086,9250.0
2020-11-03 09:50:00,86.37,86.37,86.36,86.37,6161.0,78.0176,78.0176,78.0086,78.0176,6161.0
2020-11-03 09:55:00,86.36,86.37,86.36,86.36,18774.0,78.0086,78.0176,78.0086,78.0086,18774.0
2020-11-03 10:00:00,86.36,86.37,86.36,86.36,5866.0,78.0086,78.0176,78.0086,78.0086,5866.0
2020-11-03 10:05:00,86.37,86.37,86.36,86.36,10565.0,78.0176,78.0176,78.0086,78.0086,10565.0
2020-11-03 10:10:00,86.37,86.37,86.36,86.36,19149.0,78.0176,78.0176,78.0086,78.0086,19149.0
2020-11-03 10:15:00,86.36,86.37,86.36,86.36,5531.0,78.0086,78.0176,78.0086,78.0086,5531.0
2020-11-03 10:20:00,86.36,86.37,86.36,86.36,15303.0,78.0086,78.0176,78.0086,78.0086,15303.0
2020-11-03 10:25:00,86.36,86.37,86.36,86.36,22942.0,78.0086,78.0176,78.0086,78.0086,22942.0
2020-11-03 10:30:00,86.36,86.37,86.36,86.36,10886.0,78.0086,78.0176,78.0086,78.0086,10886.0
2020-11-03 10:35:00,86.36,86.37,86.36,86.36,37702.0,78.0086,78.0176,78.0086,78.0086,37702.0
2020-11-03 10:40:00,86.36,86.37,86.36,86.36,43578.0,78.0086,78.0176,78.0086,78.0086,43578.0
2020-11-03 10:45:00,86.36,86.37,86.36,86.37,13107.0,78.0086,78.0176,78.0086,78.0176,13107.0
2020-11-03 10:50:00,86.36,86.37,86.36,86.36,8867.0,78.0086,78.0176,78.0086,78.0086,8867.0
2020-11-03 10:55:00,86.36,86.37,86.36,86.37,2291.0,78.0086,78.0176,78.0086,78.0176,2291.0
2020-11-03 11:00:00,86.36,86.37,86.35,86.36,69638.0,78.0086,78.0176,77.9996,78.0086,69638.0
2020-11-03 11:05:00,86.35,86.36,86.35,86.36,18899.0,77.9996,78.0086,77.9996,78.0086,18899.0
2020-11-03 11:10:00,86.36,86.36,86.35,86.36,3690.0,78.0086,78.0086,77.9996,78.0086,3690.0
2020-11-03 11:15:00,86.36,86.36,86.35,86.36,7015.0,78.0086,78.0086,77.9996,78.0086,7015.0
2020-11-03 11:20:00,86.36,86.36,86.35,86.36,39714.0,78.0086,78.0086,77.9996,78.0086,39714.0
2020-11-03 11:25:00,86.36,86.36,86.35,86.36,13397.0,78.0086,78.0086,77.9996,78.0086,13397.0
2020-11-03 11:30:00,86.36,86.36,86.35,86.36,12053.0,78.0086,78.0086,77.9996,78.0086,12053.0
2020-11-03 11:35:00,86.36,86.36,86.35,86.36,13239.0,78.0086,78.0086,77.9996,78.0086,13239.0
2020-11-03 11:40:00,86.36,86.36,86.35,86.36,67544.0,78.0086,78.0086,77.9996,78.0086,67544.0
2020-11-03 11:45:00,86.36,86.36,86.35,86.36,11396.0,78.0086,78.0086,77.9996,78.0086,11396.0
2020-11-03 11:50:00,86.36,86.36,86.35,86.36,23466.0,78.0086,78.0086,77.9996,78.0086,23466.0
2020-11-03 11:55:00,86.36,86.36,86.35,86.36,9236.0,78.0086,78.0086,77.9996,78.0086,9236.0
2020-11-03 12:00:00,86.36,86.36,86.35,86.36,10304.0,78.0086,78.0086,77.9996,78.0086,10304.0
2020-11-03 12:05:00,86.36,86.36,86.35,86.36,9100.0,78.0086,78.0086,77.9996,78.0086,9100.0
2020-11-03 12:10:00,86.36,86.36,86.35,86.36,12151.0,78.0086,78.0086,77.9996,78.0086,12151.0
2020-11-03 12:15:00,86.36,86.36,86.35,86.36,8478.0,78.0086,78.0086,77.9996,78.0086,8478.0
2020-11-03 12:20:00,86.36,86.36,86.35,86.36,18344.0,78.0086,78.0086,77.9996,78.0086,18344.0
2020-11-03 12:25:00,86.36,86.36,86.35,86.36,18157.0,78.0086,78.0086,77.9996,78.0086,18157.0
2020-11-03 12:30:00,86.35,86.36,86.35,86.36,7131.0,77.9996,78.0086,77.9996,78.0086,7131.0
2020-11-03 12:35:00,86.35,86.36,86.35,86.35,6761.0,77.9996,78.0086,77.9996,77.9996,6761.0
2020-11-03 12:40:00,86.36,86.36,86.35,86.36,13723.0,78.0086,78.0086,77.9996,78.0086,13723.0
2020-11-03 12:45:00,86.36,86.36,86.35,86.35,28194.0,78.0086,78.0086,77.9996,77.9996,28194.0
2020-11-03 12:50:00,86.35,86.36,86.35,86.36,21236.0,77.9996,78.0086,77.9996,78.0086,21236.0
2020-11-03 12:55:00,86.36,86.36,86.35,86.36,22723.0,78.0086,78.0086,77.9996,78.0086,22723.0
2020-11-03 13:00:00,86.36,86.36,86.35,86.35,4044.0,78.0086,78.0086,77.9996,77.9996,4044.0
2020-11-03 13:05:00,86.35,86.36,86.35,86.36,22215.0,77.9996,78.0086,77.9996,78.0086,22215.0
2020-11-03 13:10:00,86.36,86.36,86.35,86.36,5171.0,78.0086,78.0086,77.9996,78.0086,5171.0
2020-11-03 13:15:00,86.36,86.36,86.35,86.36,10792.0,78.0086,78.0086,77.9996,78.0086,10792.0
2020-11-03 13:20:00,86.36,86.37,86.35,86.36,32561.0,78.0086,78.0176,77.9996,78.0086,32561.0
2020-11-03 13:25:00,86.37,86.37,86.36,86.37,20923.0,78.0176,78.0176,78.0086,78.0176,20923.0
2020-11-03 13:30:00,86.37,86.37,86.36,86.37,5066.0,78.0176,78.0176,78.0086,78.0176,5066.0
2020-11-03 13:35:00,86.37,86.37,86.36,86.37,21145.0,78.0176,78.0176,78.0086,78.0176,21145.0
2020-11-03 13:40:00,86.37,86.37,86.36,86.37,6728.0,78.0176,78.0176,78.0086,78.0176,6728.0
2020-11-03 13:45:00,86.37,86.37,86.36,86.36,112548.0,78.0176,78.0176,78.0086,78.0086,112548.0
2020-11-03 13:50:00,86.36,86.37,86.36,86.37,5167.0,78.0086,78.0176,78.0086,78.0176,5167.0
2020-11-03 13:55:00,86.37,86.37,86.36,86.37,9618.0,78.0176,78.0176,78.0086,78.0176,9618.0
2020-11-03 14:00:00,86.37,86.37,86.36,86.36,4825.0,78.0176,78.0176,78.0086,78.0086,4825.0
2020-11-03 14:05:00,86.36,86.37,86.36,86.37,8941.0,78.0086,78.0176,78.0086,78.0176,8941.0
2020-11-03 14:10:00,86.36,86.37,86.36,86.37,13874.0,78.0086,78.0176,78.0086,78.0176,13874.0
2020-11-03 14:15:00,86.37,86.37,86.36,86.37,59001.0,78.0176,78.0176,78.0086,78.0176,59001.0
2020-11-03 14:20:00,86.37,86.37,86.36,86.37,29221.0,78.0176,78.0176,78.0086,78.0176,29221.0
2020-11-03 14:25:00,86.37,86.37,86.36,86.36,5566.0,78.0176,78.0176,78.0086,78.0086,5566.0
2020-11-03 14:30:00,86.37,86.37,86.36,86.37,26151.0,78.0176,78.0176,78.0086,78.0176,26151.0
2020-11-03 14:35:00,86.36,86.37,86.36,86.37,12772.0,78.0086,78.0176,78.0086,78.0176,12772.0
2020-11-03 14:40:00,86.37,86.37,86.36,86.37,9431.0,78.0176,78.0176,78.0086,78.0176,9431.0
2020-11-03 14:45:00,86.37,86.37,86.36,86.36,13030.0,78.0176,78.0176,78.0086,78.0086,13030.0
2020-11-03 14:50:00,86.37,86.37,86.36,86.36,20186.0,78.0176,78.0176,78.0086,78.0086,20186.0
2020-11-03 14:55:00,86.36,86.37,86.36,86.36,9693.0,78.0086,78.0176,78.0086,78.0086,9693.0
2020-11-03 15:00:00,86.37,86.37,86.36,86.36,16640.0,78.0176,78.0176,78.0086,78.0086,16640.0
2020-11-03 15:05:00,86.36,86.37,86.36,86.37,37359.0,78.0086,78.0176,78.0086,78.0176,37359.0
2020-11-03 15:10:00,86.37,86.37,86.36,86.37,14235.0,78.0176,78.0176,78.0086,78.0176,14235.0
2020-11-03 15:15:00,86.37,86.37,86.36,86.36,10453.0,78.0176,78.0176,78.0086,78.0086,10453.0
2020-11-03 15:20:00,86.36,86.37,86.36,86.36,10531.0,78.0086,78.0176,78.0086,78.0086,10531.0
2020-11-03 15:25:00,86.36,86.37,86.36,86.36,18103.0,78.0086,78.0176,78.0086,78.0086,18103.0
2020-11-03 15:30:00,86.36,86.37,86.36,86.36,83803.0,78.0086,78.0176,78.0086,78.0086,83803.0
2020-11-03 15:35:00,86.36,86.37,86.36,86.36,18702.0,78.0086,78.0176,78.0086,78.0086,18702.0
2020-11-03 15:40:00,86.36,86.37,86.36,86.36,11353.0,78.0086,78.0176,78.0086,78.0086,11353.0
2020-11-03 15:45:00,86.36,86.37,86.36,86.36,26922.0,78.0086,78.0176,78.0086,78.0086,26922.0
2020-11-03 15:50:00,86.36,86.37,86.36,86.36,23025.0,78.0086,78.0176,78.0086,78.0086,23025.0
2020-11-03 15:55:00,86.36,86.37,86.36,86.36,46698.0,78.0086,78.0176,78.0086,78.0086,46698.0
2020-11-04 09:30:00,86.39,86.39,86.38,86.39,38064.0,78.0357,78.0357,78.0267,78.0357,38064.0
2020-11-04 09:35:00,86.39,86.4,86.38,86.39,17657.0,78.0357,78.0447,78.0267,78.0357,17657.0
2020-11-04 09:40:00,86.39,86.4,86.39,86.39,16835.0,78.0357,78.0447,78.0357,78.0357,16835.0
2020-11-04 09:45:00,86.39,86.4,86.39,86.4,8524.0,78.0357,78.0447,78.0357,78.0447,8524.0
2020-11-04 09:50:00,86.4,86.4,86.39,86.4,3869.0,78.0447,78.0447,78.0357,78.0447,3869.0
2020-11-04 09:55:00,86.39,86.4,86.39,86.4,9991.0,78.0357,78.0447,78.0357,78.0447,9991.0
2020-11-04 10:00:00,86.4,86.4,86.39,86.39,15068.0,78.0447,78.0447,78.0357,78.0357,15068.0
2020-11-04 10:05:00,86.4,86.4,86.39,86.4,6411.0,78.0447,78.0447,78.0357,78.0447,6411.0
2020-11-04 10:10:00,86.39,86.4,86.39,86.39,17071.0,78.0357,78.0447,78.0357,78.0357,17071.0
2020-11-04 10:15:00,86.39,86.4,86.39,86.39,5399.0,78.0357,78.0447,78.0357,78.0357,5399.0
2020-11-04 10:20:00,86.4,86.41,86.39,86.4,41766.0,78.0447,78.0538,78.0357,78.0447,41766.0
2020-11-04 10:25:00,86.4,86.41,86.4,86.4,11389.0,78.0447,78.0538,78.0447,78.0447,11389.0
2020-11-04 10:30:00,86.41,86.41,86.4,86.4,2164.0,78.0538,78.0538,78.0447,78.0447,2164.0
2020-11-04 10:35:00,86.41,86.41,86.4,86.41,10737.0,78.0538,78.0538,78.0447,78.0538,10737.0
2020-11-04 10:40:00,86.4,86.41,86.4,86.41,5140.0,78.0447,78.0538,78.0447,78.0538,5140.0
2020-11-04 10:45:00,86.4,86.41,86.4,86.41,29037.0,78.0447,78.0538,78.0447,78.0538,29037.0
2020-11-04 10:50:00,86.4,86.41,86.39,86.4,38403.0,78.0447,78.0538,78.0357,78.0447,38403.0
2020-11-04 10:55:00,86.4,86.4,86.39,86.4,7956.0,78.0447,78.0447,78.0357,78.0447,7956.0
2020-11-04 11:00:00,86.4,86.4,86.39,86.4,10362.0,78.0447,78.0447,78.0357,78.0447,10362.0
2020-11-04 11:05:00,86.4,86.4,86.39,86.4,7076.0,78.0447,78.0447,78.0357,78.0447,7076.0
2020-11-04 11:10:00,86.4,86.4,86.39,86.4,13936.0,78.0447,78.0447,78.0357,78.0447,13936.0
2020-11-04 11:15:00,86.4,86.4,86.39,86.4,11897.0,78.0447,78.0447,78.0357,78.0447,11897.0
2020-11-04 11:20:00,86.4,86.4,86.39,86.4,4712.0,78.0447,78.0447,78.0357,78.0447,4712.0
2020-11-04 11:25:00,86.4,86.41,86.39,86.41,69825.0,78.0447,78.0538,78.0357,78.0538,69825.0
2020-11-04 11:30:00,86.4,86.41,86.39,86.4,62960.0,78.0447,78.0538,78.0357,78.0447,62960.0
2020-11-04 11:35:00,86.39,86.4,86.39,86.4,25252.0,78.0357,78.0447,78.0357,78.0447,25252.0
2020-11-04 11:40:00,86.4,86.4,86.39,86.4,13469.0,78.0447,78.0447,78.0357,78.0447,13469.0
2020-11-04 11:45:00,86.4,86.4,86.39,86.4,23303.0,78.0447,78.0447,78.0357,78.0447,23303.0
2020-11-04 11:50:00,86.4,86.4,86.39,86.4,474316.0,78.0447,78.0447,78.0357,78.0447,474316.0
2020-11-04 11:55:00,86.4,86.4,86.39,86.4,135578.0,78.0447,78.0447,78.0357,78.0447,135578.0
2020-11-04 12:00:00,86.4,86.41,86.4,86.4,13831.0,78.0447,78.0538,78.0447,78.0447,13831.0
2020-11-04 12:05:00,86.4,86.41,86.4,86.4,17760.0,78.0447,78.0538,78.0447,78.0447,17760.0
2020-11-04 12:10:00,86.4,86.41,86.4,86.4,18017.0,78.0447,78.0538,78.0447,78.0447,18017.0
2020-11-04 12:15:00,86.4,86.41,86.39,86.4,43045.0,78.0447,78.0538,78.0357,78.0447,43045.0
2020-11-04 12:20:00,86.4,86.4,86.39,86.4,18950.0,78.0447,78.0447,78.0357,78.0447,18950.0
2020-11-04 12:25:00,86.39,86.4,86.39,86.4,34279.0,78.0357,78.0447,78.0357,78.0447,34279.0
2020-11-04 12:30:00,86.4,86.4,86.39,86.4,25359.0,78.0447,78.0447,78.0357,78.0447,25359.0
2020-11-04 12:35:00,86.4,86.4,86.39,86.4,32034.0,78.0447,78.0447,78.0357,78.0447,32034.0
2020-11-04 12:40:00,86.4,86.4,86.39,86.4,19269.0,78.0447,78.0447,78.0357,78.0447,19269.0
2020-11-04 12:45:00,86.4,86.4,86.39,86.4,13847.0,78.0447,78.0447,78.0357,78.0447,13847.0
2020-11-04 12:50:00,86.4,86.4,86.39,86.4,16388.0,78.0447,78.0447,78.0357,78.0447,16388.0
2020-11-04 12:55:00,86.4,86.4,86.39,86.4,13180.0,78.0447,78.0447,78.0357,78.0447,13180.0
2020-11-04 13:00:00,86.4,86.4,86.39,86.4,29265.0,78.0447,78.0447,78.0357,78.0447,29265.0
2020-11-04 13:05:00,86.4,86.4,86.39,86.4,47850.0,78.0447,78.0447,78.0357,78.0447,47850.0
2020-11-04 13:10:00,86.39,86.4,86.39,86.4,25505.0,78.0357,78.0447,78.0357,78.0447,25505.0
2020-11-04 13:15:00,86.4,86.4,86.39,86.4,17370.0,78.0447,78.0447,78.0357,78.0447,17370.0
2020-11-04 13:20:00,86.4,86.4,86.39,86.4,21142.0,78.0447,78.0447,78.0357,78.0447,21142.0
2020-11-04 13:25:00,86.4,86.4,86.39,86.4,17507.0,78.0447,78.0447,78.0357,78.0447,17507.0
2020-11-04 13:30:00,86.4,86.4,86.39,86.39,17339.0,78.0447,78.0447,78.0357,78.0357,17339.0
2020-11-04 13:35:00,86.4,86.4,86.39,86.4,118129.0,78.0447,78.0447,78.0357,78.0447,118129.0
2020-11-04 13:40:00,86.39,86.4,86.39,86.39,20213.0,78.0357,78.0447,78.0357,78.0357,20213.0
2020-11-04 13:45:00,86.4,86.41,86.39,86.41,87754.0,78.0447,78.0538,78.0357,78.0538,87754.0
2020-11-04 13:50:00,86.4,86.41,86.4,86.4,27730.0,78.0447,78.0538,78.0447,78.0447,27730.0
2020-11-04 13:55:00,86.4,86.41,86.4,86.4,17167.0,78.0447,78.0538,78.0447,78.0447,17167.0
2020-11-04 14:00:00,86.4,86.41,86.4,86.4,23413.0,78.0447,78.0538,78.0447,78.0447,23413.0
2020-11-04 14:05:00,86.4,86.41,86.4,86.4,63193.0,78.0447,78.0538,78.0447,78.0447,63193.0
2020-11-04 14:10:00,86.4,86.41,86.39,86.39,53305.0,78.0447,78.0538,78.0357,78.0357,53305.0
2020-11-04 14:15:00,86.4,86.4,86.39,86.4,18515.0,78.0447,78.0447,78.0357,78.0447,18515.0
2020-11-04 14:20:00,86.39,86.4,86.39,86.4,32635.0,78.0357,78.0447,78.0357,78.0447,32635.0
2020-11-04 14:25:00,86.4,86.4,86.39,86.4,20635.0,78.0447,78.0447,78.0357,78.0447,20635.0
2020-11-04 14:30:00,86.39,86.4,86.39,86.4,29283.0,78.0357,78.0447,78.0357,78.0447,29283.0
2020-11-04 14:35:00,86.4,86.4,86.39,86.39,29233.0,78.0447,78.0447,78.0357,78.0357,29233.0
2020-11-04 14:40:00,86.4,86.4,86.39,86.4,55910.0,78.0447,78.0447,78.0357,78.0447,55910.0
2020-11-04 14:45:00,86.4,86.4,86.39,86.4,89611.0,78.0447,78.0447,78.0357,78.0447,89611.0
2020-11-04 14:50:00,86.4,86.4,86.39,86.39,22989.0,78.0447,78.0447,78.0357,78.0357,22989.0
2020-11-04 14:55:00,86.4,86.4,86.39,86.4,32793.0,78.0447,78.0447,78.0357,78.0447,32793.0
2020-11-04 15:00:00,86.4,86.4,86.39,86.4,35490.0,78.0447,78.0447,78.0357,78.0447,35490.0
2020-11-04 15:05:00,86.39,86.4,86.39,86.4,41630.0,78.0357,78.0447,78.0357,78.0447,41630.0
2020-11-04 15:10:00,86.39,86.4,86.39,86.4,64980.0,78.0357,78.0447,78.0357,78.0447,64980.0
2020-11-04 15:15:00,86.4,86.4,86.39,86.4,54751.0,78.0447,78.0447,78.0357,78.0447,54751.0
2020-11-04 15:20:00,86.4,86.4,86.39,86.4,48188.0,78.0447,78.0447,78.0357,78.0447,48188.0
2020-11-04 15:25:00,86.4,86.4,86.39,86.4,26589.0,78.0447,78.0447,78.0357,78.0447,26589.0
2020-11-04 15:30:00,86.4,86.4,86.39,86.39,64574.0,78.0447,78.0447,78.0357,78.0357,64574.0
2020-11-04 15:35:00,86.4,86.4,86.39,86.39,33829.0,78.0447,78.0447,78.0357,78.0357,33829.0
2020-11-04 15:40:00,86.4,86.4,86.39,86.4,43448.0,78.0447,78.0447,78.0357,78.0447,43448.0
2020-11-04 15:45:00,86.4,86.4,86.39,86.39,107033.0,78.0447,78.0447,78.0357,78.0357,107033.0
2020-11-04 15:50:00,86.4,86.4,86.39,86.39,187274.0,78.0447,78.0447,78.0357,78.0357,187274.0
2020-11-04 15:55:00,86.4,86.4,86.39,86.39,427156.0,78.0447,78.0447,78.0357,78.0357,427156.0
2020-11-05 09:30:00,86.39,86.4,86.39,86.39,134253.0,78.0357,78.0447,78.0357,78.0357,134253.0
2020-11-05 09:35:00,86.4,86.4,86.39,86.39,6946.0,78.0447,78.0447,78.0357,78.0357,6946.0
2020-11-05 09:40:00,86.4,86.4,86.39,86.4,22354.0,78.0447,78.0447,78.0357,78.0447,22354.0
2020-11-05 09:45:00,86.4,86.4,86.39,86.4,73845.0,78.0447,78.0447,78.0357,78.0447,73845.0
2020-11-05 09:50:00,86.39,86.4,86.39,86.4,13452.0,78.0357,78.0447,78.0357,78.0447,13452.0
2020-11-05 09:55:00,86.4,86.4,86.39,86.4,26663.0,78.0447,78.0447,78.0357,78.0447,26663.0
2020-11-05 10:00:00,86.4,86.4,86.39,86.4,217828.0,78.0447,78.0447,78.0357,78.0447,217828.0
2020-11-05 10:05:00,86.4,86.4,86.39,86.4,28847.0,78.0447,78.0447,78.0357,78.0447,28847.0
2020-11-05 10:10:00,86.39,86.4,86.39,86.39,8864.0,78.0357,78.0447,78.0357,78.0357,8864.0
2020-11-05 10:15:00,86.4,86.4,86.39,86.4,9738.0,78.0447,78.0447,78.0357,78.0447,9738.0
2020-11-05 10:20:00,86.4,86.4,86.39,86.4,27196.0,78.0447,78.0447,78.0357,78.0447,27196.0
2020-11-05 10:25:00,86.39,86.4,86.39,86.4,7239.0,78.0357,78.0447,78.0357,78.0447,7239.0
2020-11-05 10:30:00,86.4,86.4,86.39,86.39,14307.0,78.0447,78.0447,78.0357,78.0357,14307.0
2020-11-05 10:35:00,86.39,86.4,86.39,86.4,17345.0,78.0357,78.0447,78.0357,78.0447,17345.0
2020-11-05 10:40:00,86.4,86.4,86.39,86.39,1808.0,78.0447,78.0447,78.0357,78.0357,1808.0
2020-11-05 10:45:00,86.39,86.4,86.39,86.39,17319.0,78.0357,78.0447,78.0357,78.0357,17319.0
2020-11-05 10:50:00,86.4,86.4,86.39,86.4,17535.0,78.0447,78.0447,78.0357,78.0447,17535.0
2020-11-05 10:55:00,86.4,86.4,86.39,86.39,8066.0,78.0447,78.0447,78.0357,78.0357,8066.0
2020-11-05 11:00:00,86.39,86.4,86.39,86.4,2381.0,78.0357,78.0447,78.0357,78.0447,2381.0
2020-11-05 11:05:00,86.4,86.4,86.39,86.39,15463.0,78.0447,78.0447,78.0357,78.0357,15463.0
2020-11-05 11:10:00,86.39,86.4,86.38,86.39,103422.0,78.0357,78.0447,78.0267,78.0357,103422.0
2020-11-05 11:15:00,86.39,86.39,86.38,86.39,6469.0,78.0357,78.0357,78.0267,78.0357,6469.0
2020-11-05 11:20:00,86.39,86.39,86.38,86.39,51238.0,78.0357,78.0357,78.0267,78.0357,51238.0
2020-11-05 11:25:00,86.39,86.39,86.38,86.39,16955.0,78.0357,78.0357,78.0267,78.0357,16955.0
2020-11-05 11:30:00,86.38,86.39,86.38,86.38,16952.0,78.0267,78.0357,78.0267,78.0267,16952.0
2020-11-05 11:35:00,86.38,86.39,86.38,86.39,16764.0,78.0267,78.0357,78.0267,78.0357,16764.0
2020-11-05 11:40:00,86.38,86.39,86.38,86.39,11507.0,78.0267,78.0357,78.0267,78.0357,11507.0
2020-11-05 11:45:00,86.39,86.39,86.38,86.39,27254.0,78.0357,78.0357,78.0267,78.0357,27254.0
2020-11-05 11:50:00,86.39,86.39,86.38,86.39,108352.0,78.0357,78.0357,78.0267,78.0357,108352.0
2020-11-05 11:55:00,86.39,86.39,86.38,86.39,98024.0,78.0357,78.0357,78.0267,78.0357,98024.0
2020-11-05 12:00:00,86.39,86.39,86.38,86.38,21771.0,78.0357,78.0357,78.0267,78.0267,21771.0
2020-11-05 12:05:00,86.38,86.39,86.38,86.38,51987.0,78.0267,78.0357,78.0267,78.0267,51987.0
2020-11-05 12:10:00,86.38,86.39,86.38,86.38,34346.0,78.0267,78.0357,78.0267,78.0267,34346.0
2020-11-05 12:15:00,86.38,86.39,86.38,86.38,7894.0,78.0267,78.0357,78.0267,78.0267,7894.0
2020-11-05 12:20:00,86.39,86.39,86.38,86.38,4473.0,78.0357,78.0357,78.0267,78.0267,4473.0
2020-11-05 12:25:00,86.38,86.39,86.38,86.38,4113.0,78.0267,78.0357,78.0267,78.0267,4113.0
2020-11-05 12:30:00,86.38,86.39,86.38,86.38,34666.0,78.0267,78.0357,78.0267,78.0267,34666.0
2020-11-05 12:35:00,86.38,86.39,86.38,86.39,8432.0,78.0267,78.0357,78.0267,78.0357,8432.0
2020-11-05 12:40:00,86.38,86.39,86.38,86.38,13090.0,78.0267,78.0357,78.0267,78.0267,13090.0
2020-11-05 12:45:00,86.38,86.39,86.38,86.38,7107.0,78.0267,78.0357,78.0267,78.0267,7107.0
2020-11-05 12:50:00,86.38,86.39,86.38,86.38,21672.0,78.0267,78.0357,78.0267,78.0267,21672.0
2020-11-05 12:55:00,86.38,86.39,86.38,86.39,197774.0,78.0267,78.0357,78.0267,78.0357,197774.0
2020-11-05 13:00:00,86.38,86.39,86.38,86.38,8517.0,78.0267,78.0357,78.0267,78.0267,8517.0
2020-11-05 13:05:00,86.39,86.39,86.38,86.38,4994.0,78.0357,78.0357,78.0267,78.0267,4994.0
2020-11-05 13:10:00,86.39,86.39,86.38,86.39,9510.0,78.0357,78.0357,78.0267,78.0357,9510.0
2020-11-05 13:15:00,86.39,86.39,86.38,86.39,4901.0,78.0357,78.0357,78.0267,78.0357,4901.0
2020-11-05 13:20:00,86.39,86.39,86.38,86.39,7067.0,78.0357,78.0357,78.0267,78.0357,7067.0
2020-11-05 13:25:00,86.39,86.39,86.38,86.38,5305.0,78.0357,78.0357,78.0267,78.0267,5305.0
2020-11-05 13:30:00,86.38,86.39,86.38,86.39,7477.0,78.0267,78.0357,78.0267,78.0357,7477.0
2020-11-05 13:35:00,86.39,86.39,86.38,86.39,6505.0,78.0357,78.0357,78.0267,78.0357,6505.0
2020-11-05 13:40:00,86.39,86.39,86.38,86.38,21836.0,78.0357,78.0357,78.0267,78.0267,21836.0
2020-11-05 13:45:00,86.39,86.39,86.38,86.39,26406.0,78.0357,78.0357,78.0267,78.0357,26406.0
2020-11-05 13:50:00,86.39,86.39,86.38,86.39,23055.0,78.0357,78.0357,78.0267,78.0357,23055.0
2020-11-05 13:55:00,86.39,86.39,86.38,86.39,30697.0,78.0357,78.0357,78.0267,78.0357,30697.0
2020-11-05 14:00:00,86.39,86.39,86.38,86.39,44323.0,78.0357,78.0357,78.0267,78.0357,44323.0
2020-11-05 14:05:00,86.39,86.39,86.38,86.38,35025.0,78.0357,78.0357,78.0267,78.0267,35025.0
2020-11-05 14:10:00,86.39,86.39,86.38,86.38,13645.0,78.0357,78.0357,78.0267,78.0267,13645.0
2020-11-05 14:15:00,86.39,86.39,86.38,86.39,6115.0,78.0357,78.0357,78.0267,78.0357,6115.0
2020-11-05 14:20:00,86.39,86.39,86.38,86.39,14644.0,78.0357,78.0357,78.0267,78.0357,14644.0
2020-11-05 14:25:00,86.39,86.4,86.38,86.4,101848.0,78.0357,78.0447,78.0267,78.0447,101848.0
2020-11-05 14:30:00,86.4,86.4,86.39,86.4,11824.0,78.0447,78.0447,78.0357,78.0447,11824.0
2020-11-05 14:35:00,86.39,86.4,86.39,86.4,22817.0,78.0357,78.0447,78.0357,78.0447,22817.0
2020-11-05 14:40:00,86.4,86.4,86.39,86.39,52719.0,78.0447,78.0447,78.0357,78.0357,52719.0
2020-11-05 14:45:00,86.39,86.4,86.39,86.4,13470.0,78.0357,78.0447,78.0357,78.0447,13470.0
2020-11-05 14:50:00,86.39,86.4,86.39,86.39,27684.0,78.0357,78.0447,78.0357,78.0357,27684.0
2020-11-05 14:55:00,86.4,86.4,86.38,86.39,802866.0,78.0447,78.0447,78.0267,78.0357,802866.0
2020-11-05 15:00:00,86.39,86.39,86.38,86.38,46941.0,78.0357,78.0357,78.0267,78.0267,46941.0
2020-11-05 15:05:00,86.39,86.39,86.38,86.39,13718.0,78.0357,78.0357,78.0267,78.0357,13718.0
2020-11-05 15:10:00,86.38,86.39,86.38,86.39,185057.0,78.0267,78.0357,78.0267,78.0357,185057.0
2020-11-05 15:15:00,86.39,86.39,86.38,86.38,27210.0,78.0357,78.0357,78.0267,78.0267,27210.0
2020-11-05 15:20:00,86.39,86.39,86.38,86.39,17362.0,78.0357,78.0357,78.0267,78.0357,17362.0
2020-11-05 15:25:00,86.39,86.39,86.38,86.38,100532.0,78.0357,78.0357,78.0267,78.0267,100532.0
2020-11-05 15:30:00,86.38,86.39,86.38,86.39,7637.0,78.0267,78.0357,78.0267,78.0357,7637.0
2020-11-05 15:35:00,86.39,86.39,86.38,86.39,84434.0,78.0357,78.0357,78.0267,78.0357,84434.0
2020-11-05 15:40:00,86.39,86.39,86.38,86.39,37409.0,78.0357,78.0357,78.0267,78.0357,37409.0
2020-11-05 15:45:00,86.39,86.39,86.38,86.39,45566.0,78.0357,78.0357,78.0267,78.0357,45566.0
2020-11-05 15:50:00,86.38,86.39,86.38,86.39,202314.0,78.0267,78.0357,78.0267,78.0357,202314.0
2020-11-05 15:55:00,86.39,86.39,86.38,86.39,285633.0,78.0357,78.0357,78.0267,78.0357,285633.0
2020-11-06 09:30:00,86.39,86.39,86.37,86.38,82785.0,78.0357,78.0357,78.0176,78.0267,82785.0
2020-11-06 09:35:00,86.38,86.38,86.37,86.37,10107.0,78.0267,78.0267,78.0176,78.0176,10107.0
2020-11-06 09:40:00,86.38,86.38,86.37,86.37,8382.0,78.0267,78.0267,78.0176,78.0176,8382.0
2020-11-06 09:45:00,86.38,86.38,86.37,86.38,2563.0,78.0267,78.0267,78.0176,78.0267,2563.0
2020-11-06 09:50:00,86.38,86.38,86.37,86.37,4289.0,78.0267,78.0267,78.0176,78.0176,4289.0
2020-11-06 09:55:00,86.37,86.38,86.37,86.38,3778.0,78.0176,78.0267,78.0176,78.0267,3778.0
2020-11-06 10:00:00,86.37,86.38,86.37,86.38,54783.0,78.0176,78.0267,78.0176,78.0267,54783.0
2020-11-06 10:05:00,86.38,86.38,86.37,86.38,3647.0,78.0267,78.0267,78.0176,78.0267,3647.0
2020-11-06 10:10:00,86.38,86.38,86.37,86.37,6567.0,78.0267,78.0267,78.0176,78.0176,6567.0
2020-11-06 10:15:00,86.38,86.38,86.37,86.38,2108.0,78.0267,78.0267,78.0176,78.0267,2108.0
2020-11-06 10:20:00,86.38,86.38,86.37,86.38,8349.0,78.0267,78.0267,78.0176,78.0267,8349.0
2020-11-06 10:25:00,86.38,86.38,86.37,86.38,38421.0,78.0267,78.0267,78.0176,78.0267,38421.0
2020-11-06 10:30:00,86.38,86.38,86.37,86.38,9803.0,78.0267,78.0267,78.0176,78.0267,9803.0
2020-11-06 10:35:00,86.38,86.38,86.37,86.38,9597.0,78.0267,78.0267,78.0176,78.0267,9597.0
2020-11-06 10:40:00,86.38,86.38,86.37,86.37,15365.0,78.0267,78.0267,78.0176,78.0176,15365.0
2020-11-06 10:45:00,86.38,86.38,86.37,86.38,8775.0,78.0267,78.0267,78.0176,78.0267,8775.0
2020-11-06 10:50:00,86.37,86.38,86.37,86.38,12310.0,78.0176,78.0267,78.0176,78.0267,12310.0
2020-11-06 10:55:00,86.37,86.38,86.37,86.38,6452.0,78.0176,78.0267,78.0176,78.0267,6452.0
2020-11-06 11:00:00,86.37,86.38,86.37,86.38,15109.0,78.0176,78.0267,78.0176,78.0267,15109.0
2020-11-06 11:05:00,86.37,86.38,86.37,86.38,22717.0,78.0176,78.0267,78.0176,78.0267,22717.0
2020-11-06 11:10:00,86.38,86.38,86.37,86.38,4006.0,78.0267,78.0267,78.0176,78.0267,4006.0
2020-11-06 11:15:00,86.37,86.38,86.37,86.38,8891.0,78.0176,78.0267,78.0176,78.0267,8891.0
2020-11-06 11:20:00,86.38,86.38,86.37,86.38,29478.0,78.0267,78.0267,78.0176,78.0267,29478.0
2020-11-06 11:25:00,86.38,86.38,86.37,86.38,14734.0,78.0267,78.0267,78.0176,78.0267,14734.0
2020-11-06 11:30:00,86.38,86.38,86.37,86.38,9333.0,78.0267,78.0267,78.0176,78.0267,9333.0
2020-11-06 11:35:00,86.38,86.38,86.37,86.38,18890.0,78.0267,78.0267,78.0176,78.0267,18890.0
2020-11-06 11:40:00,86.37,86.38,86.37,86.38,17795.0,78.0176,78.0267,78.0176,78.0267,17795.0
2020-11-06 11:45:00,86.38,86.38,86.37,86.38,2436.0,78.0267,78.0267,78.0176,78.0267,2436.0
2020-11-06 11:50:00,86.38,86.38,86.37,86.38,2727.0,78.0267,78.0267,78.0176,78.0267,2727.0
2020-11-06 11:55:00,86.38,86.38,86.37,86.38,18544.0,78.0267,78.0267,78.0176,78.0267,18544.0
2020-11-06 12:00:00,86.38,86.38,86.37,86.38,10088.0,78.0267,78.0267,78.0176,78.0267,10088.0
2020-11-06 12:05:00,86.38,86.38,86.37,86.38,16783.0,78.0267,78.0267,78.0176,78.0267,16783.0
2020-11-06 12:10:00,86.38,86.39,86.37,86.39,90810.0,78.0267,78.0357,78.0176,78.0357,90810.0
2020-11-06 12:15:00,86.39,86.39,86.38,86.39,22787.0,78.0357,78.0357,78.0267,78.0357,22787.0
2020-11-06 12:20:00,86.39,86.39,86.38,86.38,3893.0,78.0357,78.0357,78.0267,78.0267,3893.0
2020-11-06 12:25:00,86.39,86.39,86.38,86.39,4750.0,78.0357,78.0357,78.0267,78.0357,4750.0
2020-11-06 12:30:00,86.38,86.39,86.38,86.39,6614.0,78.0267,78.0357,78.0267,78.0357,6614.0
2020-11-06 12:35:00,86.38,86.39,86.38,86.38,22781.0,78.0267,78.0357,78.0267,78.0267,22781.0
2020-11-06 12:40:00,86.38,86.39,86.38,86.38,7521.0,78.0267,78.0357,78.0267,78.0267,7521.0
2020-11-06 12:45:00,86.38,86.39,86.38,86.38,1492.0,78.0267,78.0357,78.0267,78.0267,1492.0
2020-11-06 12:50:00,86.38,86.39,86.38,86.38,15654.0,78.0267,78.0357,78.0267,78.0267,15654.0
2020-11-06 12:55:00,86.38,86.39,86.38,86.38,7177.0,78.0267,78.0357,78.0267,78.0267,7177.0
2020-11-06 13:00:00,86.39,86.39,86.38,86.38,25495.0,78.0357,78.0357,78.0267,78.0267,25495.0
2020-11-06 13:05:00,86.39,86.39,86.38,86.39,4254.0,78.0357,78.0357,78.0267,78.0357,4254.0
2020-11-06 13:10:00,86.39,86.39,86.38,86.38,8518.0,78.0357,78.0357,78.0267,78.0267,8518.0
2020-11-06 13:15:00,86.38,86.39,86.38,86.39,7988.0,78.0267,78.0357,78.0267,78.0357,7988.0
2020-11-06 13:20:00,86.38,86.39,86.38,86.38,4492.0,78.0267,78.0357,78.0267,78.0267,4492.0
2020-11-06 13:25:00,86.38,86.39,86.38,86.38,5605.0,78.0267,78.0357,78.0267,78.0267,5605.0
2020-11-06 13:30:00,86.38,86.39,86.38,86.38,5082.0,78.0267,78.0357,78.0267,78.0267,5082.0
2020-11-06 13:35:00,86.39,86.39,86.38,86.38,14776.0,78.0357,78.0357,78.0267,78.0267,14776.0
2020-11-06 13:40:00,86.38,86.39,86.38,86.38,52812.0,78.0267,78.0357,78.0267,78.0267,52812.0
2020-11-06 13:45:00,86.38,86.39,86.38,86.39,100349.0,78.0267,78.0357,78.0267,78.0357,100349.0
2020-11-06 13:50:00,86.38,86.39,86.38,86.38,12367.0,78.0267,78.0357,78.0267,78.0267,12367.0
2020-11-06 13:55:00,86.38,86.39,86.38,86.39,6214.0,78.0267,78.0357,78.0267,78.0357,6214.0
2020-11-06 14:00:00,86.38,86.39,86.38,86.38,64156.0,78.0267,78.0357,78.0267,78.0267,64156.0
2020-11-06 14:05:00,86.38,86.39,86.38,86.38,5175.0,78.0267,78.0357,78.0267,78.0267,5175.0
2020-11-06 14:10:00,86.39,86.39,86.38,86.39,67884.0,78.0357,78.0357,78.0267,78.0357,67884.0
2020-11-06 14:15:00,86.39,86.39,86.38,86.39,9559.0,78.0357,78.0357,78.0267,78.0357,9559.0
2020-11-06 14:20:00,86.39,86.39,86.38,86.39,5023.0,78.0357,78.0357,78.0267,78.0357,5023.0
2020-11-06 14:25:00,86.39,86.39,86.38,86.38,5421.0,78.0357,78.0357,78.0267,78.0267,5421.0
2020-11-06 14:30:00,86.39,86.39,86.38,86.38,10745.0,78.0357,78.0357,78.0267,78.0267,10745.0
2020-11-06 14:35:00,86.39,86.39,86.38,86.38,3189.0,78.0357,78.0357,78.0267,78.0267,3189.0
2020-11-06 14:40:00,86.38,86.39,86.38,86.39,11316.0,78.0267,78.0357,78.0267,78.0357,11316.0
2020-11-06 14:45:00,86.38,86.39,86.38,86.38,58847.0,78.0267,78.0357,78.0267,78.0267,58847.0
2020-11-06 14:50:00,86.38,86.39,86.38,86.38,51928.0,78.0267,78.0357,78.0267,78.0267,51928.0
2020-11-06 14:55:00,86.38,86.39,86.37,86.37,156159.0,78.0267,78.0357,78.0176,78.0176,156159.0
2020-11-06 15:00:00,86.37,86.38,86.37,86.38,29821.0,78.0176,78.0267,78.0176,78.0267,29821.0
2020-11-06 15:05:00,86.38,86.38,86.37,86.38,22647.0,78.0267,78.0267,78.0176,78.0267,22647.0
2020-11-06 15:10:00,86.38,86.38,86.37,86.38,20783.0,78.0267,78.0267,78.0176,78.0267,20783.0
2020-11-06 15:15:00,86.38,86.38,86.37,86.38,15110.0,78.0267,78.0267,78.0176,78.0267,15110.0
2020-11-06 15:20:00,86.38,86.38,86.37,86.38,11681.0,78.0267,78.0267,78.0176,78.0267,11681.0
2020-11-06 15:25:00,86.37,86.38,86.37,86.38,97558.0,78.0176,78.0267,78.0176,78.0267,97558.0
2020-11-06 15:30:00,86.38,86.38,86.37,86.38,17570.0,78.0267,78.0267,78.0176,78.0267,17570.0
2020-11-06 15:35:00,86.38,86.38,86.37,86.38,20188.0,78.0267,78.0267,78.0176,78.0267,20188.0
2020-11-06 15:40:00,86.38,86.38,86.37,86.37,26100.0,78.0267,78.0267,78.0176,78.0176,26100.0
2020-11-06 15:45:00,86.38,86.38,86.37,86.37,15533.0,78.0267,78.0267,78.0176,78.0176,15533.0
2020-11-06 15:50:00,86.38,86.38,86.37,86.37,169386.0,78.0267,78.0267,78.0176,78.0176,169386.0
2020-11-06 15:55:00,86.37,86.38,86.37,86.37,153907.0,78.0176,78.0267,78.0176,78.0176,153907.0
2020-11-09 09:30:00,86.34,86.35,86.34,86.34,157125.0,77.9905,77.9996,77.9905,77.9905,157125.0
2020-11-09 09:35:00,86.34,86.35,86.34,86.34,12388.0,77.9905,77.9996,77.9905,77.9905,12388.0
2020-11-09 09:40:00,86.35,86.35,86.34,86.34,6603.0,77.9996,77.9996,77.9905,77.9905,6603.0
2020-11-09 09:45:00,86.35,86.35,86.34,86.34,81267.0,77.9996,77.9996,77.9905,77.9905,81267.0
2020-11-09 09:50:00,86.34,86.35,86.34,86.34,22019.0,77.9905,77.9996,77.9905,77.9905,22019.0
2020-11-09 09:55:00,86.34,86.35,86.34,86.34,13322.0,77.9905,77.9996,77.9905,77.9905,13322.0
2020-11-09 10:00:00,86.34,86.35,86.34,86.34,10889.0,77.9905,77.9996,77.9905,77.9905,10889.0
2020-11-09 10:05:00,86.34,86.35,86.34,86.34,28221.0,77.9905,77.9996,77.9905,77.9905,28221.0
2020-11-09 10:10:00,86.34,86.35,86.34,86.34,12975.0,77.9905,77.9996,77.9905,77.9905,12975.0
2020-11-09 10:15:00,86.34,86.35,86.34,86.34,36485.0,77.9905,77.9996,77.9905,77.9905,36485.0
2020-11-09 10:20:00,86.34,86.35,86.32,86.33,78517.0,77.9905,77.9996,77.9725,77.9815,78517.0
2020-11-09 10:25:00,86.33,86.33,86.32,86.33,21513.0,77.9815,77.9815,77.9725,77.9815,21513.0
2020-11-09 10:30:00,86.32,86.33,86.32,86.33,20309.0,77.9725,77.9815,77.9725,77.9815,20309.0
2020-11-09 10:35:00,86.33,86.33,86.32,86.32,11745.0,77.9815,77.9815,77.9725,77.9725,11745.0
2020-11-09 10:40:00,86.33,86.33,86.32,86.32,6389.0,77.9815,77.9815,77.9725,77.9725,6389.0
2020-11-09 10:45:00,86.32,86.33,86.32,86.33,599787.0,77.9725,77.9815,77.9725,77.9815,599787.0
2020-11-09 10:50:00,86.32,86.33,86.32,86.33,49744.0,77.9725,77.9815,77.9725,77.9815,49744.0
2020-11-09 10:55:00,86.32,86.33,86.32,86.33,9123.0,77.9725,77.9815,77.9725,77.9815,9123.0
2020-11-09 11:00:00,86.32,86.33,86.32,86.33,4569.0,77.9725,77.9815,77.9725,77.9815,4569.0
2020-11-09 11:05:00,86.33,86.33,86.32,86.33,9933.0,77.9815,77.9815,77.9725,77.9815,9933.0
2020-11-09 11:10:00,86.33,86.33,86.32,86.33,47349.0,77.9815,77.9815,77.9725,77.9815,47349.0
2020-11-09 11:15:00,86.33,86.33,86.32,86.33,50736.0,77.9815,77.9815,77.9725,77.9815,50736.0
2020-11-09 11:20:00,86.33,86.33,86.32,86.33,6223.0,77.9815,77.9815,77.9725,77.9815,6223.0
2020-11-09 11:25:00,86.33,86.33,86.32,86.32,10702.0,77.9815,77.9815,77.9725,77.9725,10702.0
2020-11-09 11:30:00,86.33,86.33,86.32,86.33,6261.0,77.9815,77.9815,77.9725,77.9815,6261.0
2020-11-09 11:35:00,86.33,86.33,86.32,86.33,5442.0,77.9815,77.9815,77.9725,77.9815,5442.0
2020-11-09 11:40:00,86.33,86.33,86.32,86.33,23983.0,77.9815,77.9815,77.9725,77.9815,23983.0
2020-11-09 11:45:00,86.33,86.33,86.32,86.32,22293.0,77.9815,77.9815,77.9725,77.9725,22293.0
2020-11-09 11:50:00,86.32,86.33,86.32,86.33,7383.0,77.9725,77.9815,77.9725,77.9815,7383.0
2020-11-09 11:55:00,86.32,86.33,86.32,86.32,42140.0,77.9725,77.9815,77.9725,77.9725,42140.0
2020-11-09 12:00:00,86.33,86.33,86.32,86.33,11208.0,77.9815,77.9815,77.9725,77.9815,11208.0
2020-11-09 12:05:00,86.33,86.33,86.32,86.33,40880.0,77.9815,77.9815,77.9725,77.9815,40880.0
2020-11-09 12:10:00,86.32,86.33,86.32,86.33,11012.0,77.9725,77.9815,77.9725,77.9815,11012.0
2020-11-09 12:15:00,86.33,86.33,86.32,86.33,4124.0,77.9815,77.9815,77.9725,77.9815,4124.0
2020-11-09 12:20:00,86.33,86.33,86.32,86.33,2561.0,77.9815,77.9815,77.9725,77.9815,2561.0
2020-11-09 12:25:00,86.33,86.33,86.32,86.33,3837.0,77.9815,77.9815,77.9725,77.9815,3837.0
2020-11-09 12:30:00,86.33,86.33,86.32,86.33,2482.0,77.9815,77.9815,77.9725,77.9815,2482.0
2020-11-09 12:35:00,86.33,86.33,86.32,86.33,23595.0,77.9815,77.9815,77.9725,77.9815,23595.0
2020-11-09 12:40:00,86.33,86.33,86.32,86.33,82725.0,77.9815,77.9815,77.9725,77.9815,82725.0
2020-11-09 12:45:00,86.33,86.33,86.32,86.33,29288.0,77.9815,77.9815,77.9725,77.9815,29288.0
2020-11-09 12:50:00,86.33,86.33,86.32,86.33,738478.0,77.9815,77.9815,77.9725,77.9815,738478.0
2020-11-09 12:55:00,86.33,86.33,86.32,86.33,16852.0,77.9815,77.9815,77.9725,77.9815,16852.0
2020-11-09 13:00:00,86.33,86.33,86.32,86.33,24282.0,77.9815,77.9815,77.9725,77.9815,24282.0
2020-11-09 13:05:00,86.33,86.33,86.32,86.33,9318.0,77.9815,77.9815,77.9725,77.9815,9318.0
2020-11-09 13:10:00,86.33,86.33,86.32,86.33,81399.0,77.9815,77.9815,77.9725,77.9815,81399.0
2020-11-09 13:15:00,86.32,86.33,86.32,86.32,5694.0,77.9725,77.9815,77.9725,77.9725,5694.0
2020-11-09 13:20:00,86.32,86.33,86.32,86.32,15235.0,77.9725,77.9815,77.9725,77.9725,15235.0
2020-11-09 13:25:00,86.32,86.33,86.32,86.33,16625.0,77.9725,77.9815,77.9725,77.9815,16625.0
2020-11-09 13:30:00,86.32,86.33,86.32,86.32,11012.0,77.9725,77.9815,77.9725,77.9725,11012.0
2020-11-09 13:35:00,86.33,86.33,86.32,86.32,8584.0,77.9815,77.9815,77.9725,77.9725,8584.0
2020-11-09 13:40:00,86.33,86.33,86.32,86.32,12051.0,77.9815,77.9815,77.9725,77.9725,12051.0
2020-11-09 13:45:00,86.32,86.33,86.32,86.32,10509.0,77.9725,77.9815,77.9725,77.9725,10509.0
2020-11-09 13:50:00,86.32,86.33,86.32,86.32,11937.0,77.9725,77.9815,77.9725,77.9725,11937.0
2020-11-09 13:55:00,86.32,86.33,86.32,86.33,16139.0,77.9725,77.9815,77.9725,77.9815,16139.0
2020-11-09 14:00:00,86.32,86.33,86.32,86.33,80349.0,77.9725,77.9815,77.9725,77.9815,80349.0
2020-11-09 14:05:00,86.33,86.33,86.32,86.32,26510.0,77.9815,77.9815,77.9725,77.9725,26510.0
2020-11-09 14:10:00,86.33,86.33,86.32,86.33,100836.0,77.9815,77.9815,77.9725,77.9815,100836.0
2020-11-09 14:15:00,86.33,86.33,86.32,86.33,391366.0,77.9815,77.9815,77.9725,77.9815,391366.0
2020-11-09 14:20:00,86.33,86.33,86.32,86.33,19070.0,77.9815,77.9815,77.9725,77.9815,19070.0
2020-11-09 14:25:00,86.33,86.33,86.32,86.33,35966.0,77.9815,77.9815,77.9725,77.9815,35966.0
2020-11-09 14:30:00,86.33,86.33,86.32,86.33,22302.0,77.9815,77.9815,77.9725,77.9815,22302.0
2020-11-09 14:35:00,86.32,86.33,86.32,86.33,35791.0,77.9725,77.9815,77.9725,77.9815,35791.0
2020-11-09 14:40:00,86.32,86.33,86.32,86.33,68609.0,77.9725,77.9815,77.9725,77.9815,68609.0
2020-11-09 14:45:00,86.33,86.33,86.32,86.33,25784.0,77.9815,77.9815,77.9725,77.9815,25784.0
2020-11-09 14:50:00,86.33,86.33,86.32,86.33,174334.0,77.9815,77.9815,77.9725,77.9815,174334.0
2020-11-09 14:55:00,86.33,86.33,86.32,86.32,23838.0,77.9815,77.9815,77.9725,77.9725,23838.0
2020-11-09 15:00:00,86.33,86.33,86.32,86.32,66335.0,77.9815,77.9815,77.9725,77.9725,66335.0
2020-11-09 15:05:00,86.33,86.33,86.32,86.32,82306.0,77.9815,77.9815,77.9725,77.9725,82306.0
2020-11-09 15:10:00,86.33,86.33,86.32,86.32,64302.0,77.9815,77.9815,77.9725,77.9725,64302.0
2020-11-09 15:15:00,86.33,86.33,86.32,86.33,81991.0,77.9815,77.9815,77.9725,77.9815,81991.0
2020-11-09 15:20:00,86.33,86.33,86.32,86.33,41805.0,77.9815,77.9815,77.9725,77.9815,41805.0
2020-11-09 15:25:00,86.32,86.33,86.32,86.33,80721.0,77.9725,77.9815,77.9725,77.9815,80721.0
2020-11-09 15:30:00,86.33,86.33,86.32,86.32,82963.0,77.9815,77.9815,77.9725,77.9725,82963.0
2020-11-09 15:35:00,86.33,86.33,86.32,86.33,69600.0,77.9815,77.9815,77.9725,77.9815,69600.0
2020-11-09 15:40:00,86.33,86.33,86.32,86.33,54525.0,77.9815,77.9815,77.9725,77.9815,54525.0
2020-11-09 15:45:00,86.32,86.33,86.32,86.32,88113.0,77.9725,77.9815,77.9725,77.9725,88113.0
2020-11-09 15:50:00,86.33,86.33,86.32,86.33,196841.0,77.9815,77.9815,77.9725,77.9815,196841.0
2020-11-09 15:55:00,86.33,86.34,86.32,86.34,347359.0,77.9815,77.9905,77.9725,77.9905,347359.0
2020-11-10 09:30:00,86.32,86.33,86.32,86.32,41321.0,77.9725,77.9815,77.9725,77.9725,41321.0
2020-11-10 09:35:00,86.33,86.33,86.32,86.33,448306.0,77.9815,77.9815,77.9725,77.9815,448306.0
2020-11-10 09:40:00,86.33,86.33,86.32,86.32,13965.0,77.9815,77.9815,77.9725,77.9725,13965.0
2020-11-10 09:45:00,86.32,86.33,86.32,86.33,23815.0,77.9725,77.9815,77.9725,77.9815,23815.0
2020-11-10 09:50:00,86.33,86.33,86.32,86.33,20326.0,77.9815,77.9815,77.9725,77.9815,20326.0
2020-11-10 09:55:00,86.33,86.33,86.32,86.33,36690.0,77.9815,77.9815,77.9725,77.9815,36690.0
2020-11-10 10:00:00,86.33,86.33,86.32,86.33,20821.0,77.9815,77.9815,77.9725,77.9815,20821.0
2020-11-10 10:05:00,86.33,86.33,86.32,86.32,6936.0,77.9815,77.9815,77.9725,77.9725,6936.0
2020-11-10 10:10:00,86.32,86.33,86.32,86.33,3911.0,77.9725,77.9815,77.9725,77.9815,3911.0
2020-11-10 10:15:00,86.33,86.33,86.32,86.32,25692.0,77.9815,77.9815,77.9725,77.9725,25692.0
2020-11-10 10:20:00,86.32,86.33,86.32,86.33,55966.0,77.9725,77.9815,77.9725,77.9815,55966.0
2020-11-10 10:25:00,86.33,86.33,86.32,86.33,30965.0,77.9815,77.9815,77.9725,77.9815,30965.0
2020-11-10 10:30:00,86.33,86.33,86.32,86.33,26184.0,77.9815,77.9815,77.9725,77.9815,26184.0
2020-11-10 10:35:00,86.32,86.33,86.32,86.33,162373.0,77.9725,77.9815,77.9725,77.9815,162373.0
2020-11-10 10:40:00,86.33,86.33,86.32,86.33,11962.0,77.9815,77.9815,77.9725,77.9815,11962.0
2020-11-10 10:45:00,86.33,86.34,86.32,86.34,40586.0,77.9815,77.9905,77.9725,77.9905,40586.0
2020-11-10 10:50:00,86.33,86.34,86.33,86.34,10795.0,77.9815,77.9905,77.9815,77.9905,10795.0
2020-11-10 10:55:00,86.34,86.34,86.33,86.34,1799.0,77.9905,77.9905,77.9815,77.9905,1799.0
2020-11-10 11:00:00,86.33,86.34,86.33,86.33,8384.0,77.9815,77.9905,77.9815,77.9815,8384.0
2020-11-10 11:05:00,86.33,86.34,86.33,86.34,6273.0,77.9815,77.9905,77.9815,77.9905,6273.0
2020-11-10 11:10:00,86.34,86.34,86.33,86.34,3883.0,77.9905,77.9905,77.9815,77.9905,3883.0
2020-11-10 11:15:00,86.34,86.34,86.33,86.34,16629.0,77.9905,77.9905,77.9815,77.9905,16629.0
2020-11-10 11:20:00,86.34,86.34,86.33,86.34,14445.0,77.9905,77.9905,77.9815,77.9905,14445.0
2020-11-10 11:25:00,86.33,86.34,86.33,86.34,14037.0,77.9815,77.9905,77.9815,77.9905,14037.0
2020-11-10 11:30:00,86.34,86.34,86.33,86.33,7876.0,77.9905,77.9905,77.9815,77.9815,7876.0
2020-11-10 11:35:00,86.33,86.34,86.33,86.34,24948.0,77.9815,77.9905,77.9815,77.9905,24948.0
2020-11-10 11:40:00,86.34,86.34,86.33,86.34,10095.0,77.9905,77.9905,77.9815,77.9905,10095.0
2020-11-10 11:45:00,86.33,86.34,86.33,86.34,5839.0,77.9815,77.9905,77.9815,77.9905,5839.0
2020-11-10 11:50:00,86.34,86.34,86.33,86.34,12743.0,77.9905,77.9905,77.9815,77.9905,12743.0
2020-11-10 11:55:00,86.33,86.34,86.33,86.34,7408.0,77.9815,77.9905,77.9815,77.9905,7408.0
2020-11-10 12:00:00,86.34,86.34,86.33,86.34,13013.0,77.9905,77.9905,77.9815,77.9905,13013.0
2020-11-10 12:05:00,86.34,86.34,86.33,86.33,7170.0,77.9905,77.9905,77.9815,77.9815,7170.0
2020-11-10 12:10:00,86.34,86.34,86.33,86.34,10783.0,77.9905,77.9905,77.9815,77.9905,10783.0
2020-11-10 12:15:00,86.34,86.34,86.33,86.34,21148.0,77.9905,77.9905,77.9815,77.9905,21148.0
2020-11-10 12:20:00,86.33,86.34,86.33,86.34,16457.0,77.9815,77.9905,77.9815,77.9905,16457.0
2020-11-10 12:25:00,86.34,86.34,86.33,86.34,16187.0,77.9905,77.9905,77.9815,77.9905,16187.0
2020-11-10 12:30:00,86.33,86.34,86.33,86.34,28890.0,77.9815,77.9905,77.9815,77.9905,28890.0
2020-11-10 12:35:00,86.34,86.34,86.33,86.33,4493.0,77.9905,77.9905,77.9815,77.9815,4493.0
2020-11-10 12:40:00,86.34,86.34,86.33,86.33,8711.0,77.9905,77.9905,77.9815,77.9815,8711.0
2020-11-10 12:45:00,86.34,86.34,86.33,86.34,14286.0,77.9905,77.9905,77.9815,77.9905,14286.0
2020-11-10 12:50:00,86.34,86.34,86.33,86.34,17749.0,77.9905,77.9905,77.9815,77.9905,17749.0
2020-11-10 12:55:00,86.34,86.34,86.33,86.34,63246.0,77.9905,77.9905,77.9815,77.9905,63246.0
2020-11-10 13:00:00,86.33,86.34,86.33,86.34,6212.0,77.9815,77.9905,77.9815,77.9905,6212.0
2020-11-10 13:05:00,86.34,86.34,86.33,86.34,112359.0,77.9905,77.9905,77.9815,77.9905,112359.0
2020-11-10 13:10:00,86.34,86.34,86.33,86.34,7118.0,77.9905,77.9905,77.9815,77.9905,7118.0
2020-11-10 13:15:00,86.34,86.34,86.33,86.34,10382.0,77.9905,77.9905,77.9815,77.9905,10382.0
2020-11-10 13:20:00,86.34,86.34,86.33,86.34,3392.0,77.9905,77.9905,77.9815,77.9905,3392.0
2020-11-10 13:25:00,86.34,86.34,86.33,86.34,4717.0,77.9905,77.9905,77.9815,77.9905,4717.0
2020-11-10 13:30:00,86.34,86.34,86.33,86.33,16264.0,77.9905,77.9905,77.9815,77.9815,16264.0
2020-11-10 13:35:00,86.33,86.34,86.33,86.34,85879.0,77.9815,77.9905,77.9815,77.9905,85879.0
2020-11-10 13:40:00,86.34,86.34,86.33,86.33,44584.0,77.9905,77.9905,77.9815,77.9815,44584.0
2020-11-10 13:45:00,86.33,86.34,86.33,86.33,15959.0,77.9815,77.9905,77.9815,77.9815,15959.0
2020-11-10 13:50:00,86.34,86.34,86.33,86.34,8636.0,77.9905,77.9905,77.9815,77.9905,8636.0
2020-11-10 13:55:00,86.33,86.34,86.33,86.34,44744.0,77.9815,77.9905,77.9815,77.9905,44744.0
2020-11-10 14:00:00,86.33,86.34,86.33,86.33,52618.0,77.9815,77.9905,77.9815,77.9815,52618.0
2020-11-10 14:05:00,86.33,86.34,86.33,86.33,19825.0,77.9815,77.9905,77.9815,77.9815,19825.0
2020-11-10 14:10:00,86.34,86.34,86.33,86.33,22382.0,77.9905,77.9905,77.9815,77.9815,22382.0
2020-11-10 14:15:00,86.33,86.34,86.33,86.33,25861.0,77.9815,77.9905,77.9815,77.9815,25861.0
2020-11-10 14:20:00,86.34,86.34,86.33,86.34,24529.0,77.9905,77.9905,77.9815,77.9905,24529.0
2020-11-10 14:25:00,86.34,86.34,86.33,86.34,13118.0,77.9905,77.9905,77.9815,77.9905,13118.0
2020-11-10 14:30:00,86.33,86.34,86.33,86.33,20593.0,77.9815,77.9905,77.9815,77.9815,20593.0
2020-11-10 14:35:00,86.34,86.34,86.33,86.33,19454.0,77.9905,77.9905,77.9815,77.9815,19454.0
2020-11-10 14:40:00,86.34,86.34,86.33,86.34,14632.0,77.9905,77.9905,77.9815,77.9905,14632.0
2020-11-10 14:45:00,86.33,86.34,86.33,86.33,12188.0,77.9815,77.9905,77.9815,77.9815,12188.0
2020-11-10 14:50:00,86.33,86.34,86.32,86.33,78401.0,77.9815,77.9905,77.9725,77.9815,78401.0
2020-11-10 14:55:00,86.33,86.33,86.32,86.33,70770.0,77.9815,77.9815,77.9725,77.9815,70770.0
2020-11-10 15:00:00,86.33,86.33,86.32,86.33,21734.0,77.9815,77.9815,77.9725,77.9815,21734.0
2020-11-10 15:05:00,86.33,86.33,86.32,86.32,22787.0,77.9815,77.9815,77.9725,77.9725,22787.0
2020-11-10 15:10:00,86.33,86.33,86.32,86.33,28507.0,77.9815,77.9815,77.9725,77.9815,28507.0
2020-11-10 15:15:00,86.33,86.33,86.32,86.33,21077.0,77.9815,77.9815,77.9725,77.9815,21077.0
2020-11-10 15:20:00,86.33,86.33,86.32,86.32,15784.0,77.9815,77.9815,77.9725,77.9725,15784.0
2020-11-10 15:25:00,86.33,86.33,86.32,86.32,28141.0,77.9815,77.9815,77.9725,77.9725,28141.0
2020-11-10 15:30:00,86.33,86.33,86.32,86.33,19382.0,77.9815,77.9815,77.9725,77.9815,19382.0
2020-11-10 15:35:00,86.33,86.33,86.32,86.33,41383.0,77.9815,77.9815,77.9725,77.9815,41383.0
2020-11-10 15:40:00,86.33,86.33,86.32,86.33,19939.0,77.9815,77.9815,77.9725,77.9815,19939.0
2020-11-10 15:45:00,86.33,86.33,86.32,86.33,43272.0,77.9815,77.9815,77.9725,77.9815,43272.0
2020-11-10 15:50:00,86.33,86.33,86.32,86.33,69842.0,77.9815,77.9815,77.9725,77.9815,69842.0
2020-11-10 15:55:00,86.33,86.33,86.32,86.33,189196.0,77.9815,77.9815,77.9725,77.9815,189196.0
2020-11-11 09:30:00,86.32,86.33,86.32,86.32,32591.0,77.9725,77.9815,77.9725,77.9725,32591.0
2020-11-11 09:35:00,86.32,86.33,86.32,86.32,8710.0,77.9725,77.9815,77.9725,77.9725,8710.0
2020-11-11 09:40:00,86.33,86.33,86.32,86.33,30840.0,77.9815,77.9815,77.9725,77.9815,30840.0
2020-11-11 09:45:00,86.32,86.33,86.31,86.31,154771.0,77.9725,77.9815,77.9634,77.9634,154771.0
2020-11-11 09:50:00,86.31,86.33,86.31,86.32,76291.0,77.9634,77.9815,77.9634,77.9725,76291.0
2020-11-11 09:55:00,86.32,86.33,86.32,86.32,24480.0,77.9725,77.9815,77.9725,77.9725,24480.0
2020-11-11 10:00:00,86.32,86.33,86.31,86.32,41000.0,77.9725,77.9815,77.9634,77.9725,41000.0
2020-11-11 10:05:00,86.31,86.32,86.31,86.32,121456.0,77.9634,77.9725,77.9634,77.9725,121456.0
2020-11-11 10:10:00,86.33,86.33,86.32,86.32,7800.0,77.9815,77.9815,77.9725,77.9725,7800.0
2020-11-11 10:15:00,86.32,86.33,86.32,86.32,24837.0,77.9725,77.9815,77.9725,77.9725,24837.0
2020-11-11 10:20:00,86.32,86.33,86.32,86.32,9771.0,77.9725,77.9815,77.9725,77.9725,9771.0
2020-11-11 10:25:00,86.32,86.33,86.32,86.32,35124.0,77.9725,77.9815,77.9725,77.9725,35124.0
2020-11-11 10:30:00,86.32,86.33,86.31,86.31,35483.0,77.9725,77.9815,77.9634,77.9634,35483.0
2020-11-11 10:35:00,86.31,86.32,86.31,86.31,8475.0,77.9634,77.9725,77.9634,77.9634,8475.0
2020-11-11 10:40:00,86.32,86.32,86.31,86.32,34197.0,77.9725,77.9725,77.9634,77.9725,34197.0
2020-11-11 10:45:00,86.31,86.32,86.31,86.32,5281.0,77.9634,77.9725,77.9634,77.9725,5281.0
2020-11-11 10:50:00,86.32,86.32,86.31,86.32,62164.0,77.9725,77.9725,77.9634,77.9725,62164.0
2020-11-11 10:55:00,86.31,86.32,86.31,86.31,55123.0,77.9634,77.9725,77.9634,77.9634,55123.0
2020-11-11 11:00:00,86.31,86.32,86.31,86.31,5993.0,77.9634,77.9725,77.9634,77.9634,5993.0
2020-11-11 11:05:00,86.31,86.32,86.31,86.31,13181.0,77.9634,77.9725,77.9634,77.9634,13181.0
2020-11-11 11:10:00,86.32,86.32,86.31,86.32,10194.0,77.9725,77.9725,77.9634,77.9725,10194.0
2020-11-11 11:15:00,86.32,86.32,86.31,86.32,6999.0,77.9725,77.9725,77.9634,77.9725,6999.0
2020-11-11 11:20:00,86.32,86.32,86.31,86.32,19612.0,77.9725,77.9725,77.9634,77.9725,19612.0
2020-11-11 11:25:00,86.32,86.32,86.31,86.31,6973.0,77.9725,77.9725,77.9634,77.9634,6973.0
2020-11-11 11:30:00,86.32,86.32,86.31,86.32,5544.0,77.9725,77.9725,77.9634,77.9725,5544.0
2020-11-11 11:35:00,86.32,86.32,86.31,86.32,16569.0,77.9725,77.9725,77.9634,77.9725,16569.0
2020-11-11 11:40:00,86.32,86.32,86.31,86.32,6056.0,77.9725,77.9725,77.9634,77.9725,6056.0
2020-11-11 11:45:00,86.31,86.32,86.31,86.31,19990.0,77.9634,77.9725,77.9634,77.9634,19990.0
2020-11-11 11:50:00,86.32,86.32,86.31,86.32,23526.0,77.9725,77.9725,77.9634,77.9725,23526.0
2020-11-11 11:55:00,86.32,86.32,86.31,86.31,30845.0,77.9725,77.9725,77.9634,77.9634,30845.0
2020-11-11 12:00:00,86.32,86.32,86.31,86.31,19930.0,77.9725,77.9725,77.9634,77.9634,19930.0
2020-11-11 12:05:00,86.32,86.32,86.31,86.32,29389.0,77.9725,77.9725,77.9634,77.9725,29389.0
2020-11-11 12:10:00,86.32,86.32,86.31,86.32,25479.0,77.9725,77.9725,77.9634,77.9725,25479.0
2020-11-11 12:15:00,86.31,86.32,86.31,86.31,14813.0,77.9634,77.9725,77.9634,77.9634,14813.0
2020-11-11 12:20:00,86.31,86.32,86.31,86.31,9469.0,77.9634,77.9725,77.9634,77.9634,9469.0
2020-11-11 12:25:00,86.32,86.32,86.31,86.31,4743.0,77.9725,77.9725,77.9634,77.9634,4743.0
2020-11-11 12:30:00,86.31,86.32,86.31,86.31,11662.0,77.9634,77.9725,77.9634,77.9634,11662.0
2020-11-11 12:35:00,86.31,86.32,86.31,86.31,9861.0,77.9634,77.9725,77.9634,77.9634,9861.0
2020-11-11 12:40:00,86.31,86.32,86.31,86.31,21422.0,77.9634,77.9725,77.9634,77.9634,21422.0
2020-11-11 12:45:00,86.31,86.32,86.31,86.31,35964.0,77.9634,77.9725,77.9634,77.9634,35964.0
2020-11-11 12:50:00,86.31,86.32,86.31,86.32,161404.0,77.9634,77.9725,77.9634,77.9725,161404.0
2020-11-11 12:55:00,86.32,86.32,86.31,86.31,29160.0,77.9725,77.9725,77.9634,77.9634,29160.0
2020-11-11 13:00:00,86.32,86.32,86.31,86.32,2486.0,77.9725,77.9725,77.9634,77.9725,2486.0
2020-11-11 13:05:00,86.32,86.32,86.31,86.31,24325.0,77.9725,77.9725,77.9634,77.9634,24325.0
2020-11-11 13:10:00,86.32,86.32,86.31,86.31,10184.0,77.9725,77.9725,77.9634,77.9634,10184.0
2020-11-11 13:15:00,86.31,86.32,86.31,86.32,7199.0,77.9634,77.9725,77.9634,77.9725,7199.0
2020-11-11 13:20:00,86.31,86.32,86.31,86.32,8989.0,77.9634,77.9725,77.9634,77.9725,8989.0
2020-11-11 13:25:00,86.31,86.32,86.31,86.31,4639.0,77.9634,77.9725,77.9634,77.9634,4639.0
2020-11-11 13:30:00,86.32,86.32,86.31,86.31,9971.0,77.9725,77.9725,77.9634,77.9634,9971.0
2020-11-11 13:35:00,86.32,86.32,86.31,86.32,12116.0,77.9725,77.9725,77.9634,77.9725,12116.0
2020-11-11 13:40:00,86.32,86.32,86.31,86.32,11381.0,77.9725,77.9725,77.9634,77.9725,11381.0
2020-11-11 13:45:00,86.32,86.32,86.31,86.31,4324.0,77.9725,77.9725,77.9634,77.9634,4324.0
2020-11-11 13:50:00,86.32,86.32,86.31,86.32,2849.0,77.9725,77.9725,77.9634,77.9725,2849.0
2020-11-11 13:55:00,86.32,86.32,86.31,86.32,24060.0,77.9725,77.9725,77.9634,77.9725,24060.0
2020-11-11 14:00:00,86.32,86.32,86.31,86.32,34789.0,77.9725,77.9725,77.9634,77.9725,34789.0
2020-11-11 14:05:00,86.32,86.32,86.31,86.32,7076.0,77.9725,77.9725,77.9634,77.9725,7076.0
2020-11-11 14:10:00,86.32,86.32,86.31,86.32,3665.0,77.9725,77.9725,77.9634,77.9725,3665.0
2020-11-11 14:15:00,86.32,86.32,86.31,86.32,13622.0,77.9725,77.9725,77.9634,77.9725,13622.0
2020-11-11 14:20:00,86.31,86.32,86.31,86.32,9153.0,77.9634,77.9725,77.9634,77.9725,9153.0
2020-11-11 14:25:00,86.32,86.32,86.31,86.31,8287.0,77.9725,77.9725,77.9634,77.9634,8287.0
2020-11-11 14:30:00,86.32,86.32,86.31,86.31,13081.0,77.9725,77.9725,77.9634,77.9634,13081.0
2020-11-11 14:35:00,86.32,86.32,86.31,86.31,20000.0,77.9725,77.9725,77.9634,77.9634,20000.0
2020-11-11 14:40:00,86.31,86.32,86.31,86.32,5187.0,77.9634,77.9725,77.9634,77.9725,5187.0
2020-11-11 14:45:00,86.32,86.32,86.31,86.31,11366.0,77.9725,77.9725,77.9634,77.9634,11366.0
2020-11-11 14:50:00,86.31,86.32,86.31,86.31,30002.0,77.9634,77.9725,77.9634,77.9634,30002.0
2020-11-11 14:55:00,86.32,86.32,86.31,86.31,117998.0,77.9725,77.9725,77.9634,77.9634,117998.0
2020-11-11 15:00:00,86.32,86.32,86.31,86.31,44892.0,77.9725,77.9725,77.9634,77.9634,44892.0
2020-11-11 15:05:00,86.32,86.32,86.31,86.32,21095.0,77.9725,77.9725,77.9634,77.9725,21095.0
2020-11-11 15:10:00,86.32,86.32,86.31,86.32,65913.0,77.9725,77.9725,77.9634,77.9725,65913.0
2020-11-11 15:15:00,86.31,86.32,86.31,86.32,16287.0,77.9634,77.9725,77.9634,77.9725,16287.0
2020-11-11 15:20:00,86.32,86.32,86.31,86.31,9979.0,77.9725,77.9725,77.9634,77.9634,9979.0
2020-11-11 15:25:00,86.32,86.33,86.32,86.33,139565.0,77.9725,77.9815,77.9725,77.9815,139565.0
2020-11-11 15:30:00,86.33,86.33,86.32,86.32,13528.0,77.9815,77.9815,77.9725,77.9725,13528.0
2020-11-11 15:35:00,86.33,86.33,86.32,86.32,22136.0,77.9815,77.9815,77.9725,77.9725,22136.0
2020-11-11 15:40:00,86.32,86.33,86.32,86.33,24347.0,77.9725,77.9815,77.9725,77.9815,24347.0
2020-11-11 15:45:00,86.32,86.33,86.32,86.32,68499.0,77.9725,77.9815,77.9725,77.9725,68499.0
2020-11-11 15:50:00,86.33,86.33,86.32,86.33,60342.0,77.9815,77.9815,77.9725,77.9815,60342.0
2020-11-11 15:55:00,86.32,86.33,86.32,86.33,102155.0,77.9725,77.9815,77.9725,77.9815,102155.0
2020-11-12 09:30:00,86.35,86.35,86.34,86.34,49142.0,77.9996,77.9996,77.9905,77.9905,49142.0
2020-11-12 09:35:00,86.34,86.35,86.34,86.34,14166.0,77.9905,77.9996,77.9905,77.9905,14166.0
2020-11-12 09:40:00,86.34,86.35,86.34,86.34,32665.0,77.9905,77.9996,77.9905,77.9905,32665.0
2020-11-12 09:45:00,86.34,86.35,86.34,86.34,8391.0,77.9905,77.9996,77.9905,77.9905,8391.0
2020-11-12 09:50:00,86.34,86.35,86.34,86.35,18530.0,77.9905,77.9996,77.9905,77.9996,18530.0
2020-11-12 09:55:00,86.35,86.35,86.34,86.35,7783.0,77.9996,77.9996,77.9905,77.9996,7783.0
2020-11-12 10:00:00,86.34,86.35,86.34,86.34,10830.0,77.9905,77.9996,77.9905,77.9905,10830.0
2020-11-12 10:05:00,86.35,86.35,86.34,86.34,17310.0,77.9996,77.9996,77.9905,77.9905,17310.0
2020-11-12 10:10:00,86.35,86.35,86.34,86.34,23404.0,77.9996,77.9996,77.9905,77.9905,23404.0
2020-11-12 10:15:00,86.34,86.35,86.34,86.34,3725.0,77.9905,77.9996,77.9905,77.9905,3725.0
2020-11-12 10:20:00,86.34,86.35,86.34,86.34,27976.0,77.9905,77.9996,77.9905,77.9905,27976.0
2020-11-12 10:25:00,86.34,86.35,86.34,86.34,22413.0,77.9905,77.9996,77.9905,77.9905,22413.0
2020-11-12 10:30:00,86.34,86.35,86.34,86.34,17649.0,77.9905,77.9996,77.9905,77.9905,17649.0
2020-11-12 10:35:00,86.34,86.35,86.34,86.34,12208.0,77.9905,77.9996,77.9905,77.9905,12208.0
2020-11-12 10:40:00,86.34,86.35,86.34,86.35,12352.0,77.9905,77.9996,77.9905,77.9996,12352.0
2020-11-12 10:45:00,86.34,86.35,86.34,86.34,10267.0,77.9905,77.9996,77.9905,77.9905,10267.0
2020-11-12 10:50:00,86.34,86.35,86.34,86.34,11688.0,77.9905,77.9996,77.9905,77.9905,11688.0
2020-11-12 10:55:00,86.34,86.35,86.34,86.34,34228.0,77.9905,77.9996,77.9905,77.9905,34228.0
2020-11-12 11:00:00,86.34,86.35,86.34,86.34,15701.0,77.9905,77.9996,77.9905,77.9905,15701.0
2020-11-12 11:05:00,86.34,86.35,86.33,86.34,101272.0,77.9905,77.9996,77.9815,77.9905,101272.0
2020-11-12 11:10:00,86.34,86.34,86.33,86.34,72163.0,77.9905,77.9905,77.9815,77.9905,72163.0
2020-11-12 11:15:00,86.34,86.34,86.33,86.34,7090.0,77.9905,77.9905,77.9815,77.9905,7090.0
2020-11-12 11:20:00,86.34,86.35,86.33,86.35,35992.0,77.9905,77.9996,77.9815,77.9996,35992.0
2020-11-12 11:25:00,86.34,86.35,86.34,86.35,58505.0,77.9905,77.9996,77.9905,77.9996,58505.0
2020-11-12 11:30:00,86.34,86.35,86.34,86.34,107270.0,77.9905,77.9996,77.9905,77.9905,107270.0
2020-11-12 11:35:00,86.34,86.35,86.34,86.34,18033.0,77.9905,77.9996,77.9905,77.9905,18033.0
2020-11-12 11:40:00,86.34,86.35,86.34,86.34,10402.0,77.9905,77.9996,77.9905,77.9905,10402.0
2020-11-12 11:45:00,86.34,86.35,86.34,86.34,33515.0,77.9905,77.9996,77.9905,77.9905,33515.0
2020-11-12 11:50:00,86.35,86.35,86.34,86.35,294087.0,77.9996,77.9996,77.9905,77.9996,294087.0
2020-11-12 11:55:00,86.35,86.35,86.34,86.35,38896.0,77.9996,77.9996,77.9905,77.9996,38896.0
2020-11-12 12:00:00,86.35,86.35,86.34,86.35,8297.0,77.9996,77.9996,77.9905,77.9996,8297.0
2020-11-12 12:05:00,86.35,86.36,86.35,86.35,27088.0,77.9996,78.0086,77.9996,77.9996,27088.0
2020-11-12 12:10:00,86.34,86.35,86.34,86.34,1437.0,77.9905,77.9996,77.9905,77.9905,1437.0
2020-11-12 12:15:00,86.34,86.35,86.34,86.34,3740.0,77.9905,77.9996,77.9905,77.9905,3740.0
2020-11-12 12:20:00,86.34,86.35,86.34,86.34,11526.0,77.9905,77.9996,77.9905,77.9905,11526.0
2020-11-12 12:25:00,86.34,86.35,86.34,86.34,12728.0,77.9905,77.9996,77.9905,77.9905,12728.0
2020-11-12 12:30:00,86.34,86.35,86.34,86.34,4091.0,77.9905,77.9996,77.9905,77.9905,4091.0
2020-11-12 12:35:00,86.34,86.35,86.34,86.34,5332.0,77.9905,77.9996,77.9905,77.9905,5332.0
2020-11-12 12:40:00,86.34,86.35,86.34,86.35,6445.0,77.9905,77.9996,77.9905,77.9996,6445.0
2020-11-12 12:45:00,86.34,86.35,86.34,86.34,4115.0,77.9905,77.9996,77.9905,77.9905,4115.0
2020-11-12 12:50:00,86.35,86.36,86.35,86.36,36185.0,77.9996,78.0086,77.9996,78.0086,36185.0
2020-11-12 12:55:00,86.35,86.36,86.35,86.35,7477.0,77.9996,78.0086,77.9996,77.9996,7477.0
2020-11-12 13:00:00,86.35,86.36,86.35,86.35,4332.0,77.9996,78.0086,77.9996,77.9996,4332.0
2020-11-12 13:05:00,86.35,86.36,86.35,86.35,7871.0,77.9996,78.0086,77.9996,77.9996,7871.0
2020-11-12 13:10:00,86.35,86.36,86.35,86.35,3089.0,77.9996,78.0086,77.9996,77.9996,3089.0
2020-11-12 13:15:00,86.35,86.36,86.35,86.35,3702.0,77.9996,78.0086,77.9996,77.9996,3702.0
2020-11-12 13:20:00,86.36,86.36,86.35,86.35,4236.0,78.0086,78.0086,77.9996,77.9996,4236.0
2020-11-12 13:25:00,86.35,86.36,86.35,86.36,3906.0,77.9996,78.0086,77.9996,78.0086,3906.0
2020-11-12 13:30:00,86.35,86.36,86.35,86.35,9371.0,77.9996,78.0086,77.9996,77.9996,9371.0
2020-11-12 13:35:00,86.35,86.36,86.35,86.35,16783.0,77.9996,78.0086,77.9996,77.9996,16783.0
2020-11-12 13:40:00,86.36,86.36,86.35,86.35,138204.0,78.0086,78.0086,77.9996,77.9996,138204.0
2020-11-12 13:45:00,86.36,86.36,86.35,86.35,6668.0,78.0086,78.0086,77.9996,77.9996,6668.0
2020-11-12 13:50:00,86.35,86.36,86.34,86.34,83307.0,77.9996,78.0086,77.9905,77.9905,83307.0
2020-11-12 13:55:00,86.35,86.35,86.34,86.34,9119.0,77.9996,77.9996,77.9905,77.9905,9119.0
2020-11-12 14:00:00,86.35,86.35,86.34,86.34,8699.0,77.9996,77.9996,77.9905,77.9905,8699.0
2020-11-12 14:05:00,86.34,86.35,86.34,86.34,8648.0,77.9905,77.9996,77.9905,77.9905,8648.0
2020-11-12 14:10:00,86.35,86.35,86.34,86.35,75370.0,77.9996,77.9996,77.9905,77.9996,75370.0
2020-11-12 14:15:00,86.34,86.35,86.34,86.35,13925.0,77.9905,77.9996,77.9905,77.9996,13925.0
2020-11-12 14:20:00,86.34,86.35,86.34,86.34,95419.0,77.9905,77.9996,77.9905,77.9905,95419.0
2020-11-12 14:25:00,86.34,86.35,86.34,86.34,12676.0,77.9905,77.9996,77.9905,77.9905,12676.0
2020-11-12 14:30:00,86.34,86.35,86.34,86.34,69578.0,77.9905,77.9996,77.9905,77.9905,69578.0
2020-11-12 14:35:00,86.34,86.35,86.34,86.34,19195.0,77.9905,77.9996,77.9905,77.9905,19195.0
2020-11-12 14:40:00,86.34,86.35,86.34,86.34,205243.0,77.9905,77.9996,77.9905,77.9905,205243.0
2020-11-12 14:45:00,86.34,86.35,86.34,86.34,19641.0,77.9905,77.9996,77.9905,77.9905,19641.0
2020-11-12 14:50:00,86.34,86.35,86.34,86.35,99071.0,77.9905,77.9996,77.9905,77.9996,99071.0
2020-11-12 14:55:00,86.34,86.35,86.34,86.34,25964.0,77.9905,77.9996,77.9905,77.9905,25964.0
2020-11-12 15:00:00,86.35,86.35,86.34,86.34,11487.0,77.9996,77.9996,77.9905,77.9905,11487.0
2020-11-12 15:05:00,86.34,86.35,86.34,86.34,13086.0,77.9905,77.9996,77.9905,77.9905,13086.0
2020-11-12 15:10:00,86.35,86.35,86.34,86.34,5852.0,77.9996,77.9996,77.9905,77.9905,5852.0
2020-11-12 15:15:00,86.35,86.35,86.34,86.34,4590.0,77.9996,77.9996,77.9905,77.9905,4590.0
2020-11-12 15:20:00,86.35,86.35,86.34,86.34,8146.0,77.9996,77.9996,77.9905,77.9905,8146.0
2020-11-12 15:25:00,86.34,86.35,86.34,86.34,77140.0,77.9905,77.9996,77.9905,77.9905,77140.0
2020-11-12 15:30:00,86.34,86.35,86.34,86.34,51753.0,77.9905,77.9996,77.9905,77.9905,51753.0
2020-11-12 15:35:00,86.35,86.35,86.34,86.35,5131.0,77.9996,77.9996,77.9905,77.9996,5131.0
2020-11-12 15:40:00,86.35,86.35,86.34,86.34,44711.0,77.9996,77.9996,77.9905,77.9905,44711.0
2020-11-12 15:45:00,86.34,86.35,86.34,86.34,31393.0,77.9905,77.9996,77.9905,77.9905,31393.0
2020-11-12 15:50:00,86.35,86.35,86.34,86.34,48687.0,77.9996,77.9996,77.9905,77.9905,48687.0
2020-11-12 15:55:00,86.34,86.35,86.34,86.35,404993.0,77.9905,77.9996,77.9905,77.9996,404993.0
2020-11-13 09:30:00,86.35,86.35,86.34,86.34,25733.0,77.9996,77.9996,77.9905,77.9905,25733.0
2020-11-13 09:35:00,86.35,86.35,86.34,86.34,39759.0,77.9996,77.9996,77.9905,77.9905,39759.0
2020-11-13 09:40:00,86.35,86.35,86.34,86.35,11746.0,77.9996,77.9996,77.9905,77.9996,11746.0
2020-11-13 09:45:00,86.34,86.35,86.34,86.35,4415.0,77.9905,77.9996,77.9905,77.9996,4415.0
2020-11-13 09:50:00,86.34,86.35,86.34,86.35,15194.0,77.9905,77.9996,77.9905,77.9996,15194.0
2020-11-13 09:55:00,86.35,86.35,86.34,86.35,9303.0,77.9996,77.9996,77.9905,77.9996,9303.0
2020-11-13 10:00:00,86.34,86.35,86.34,86.34,19914.0,77.9905,77.9996,77.9905,77.9905,19914.0
2020-11-13 10:05:00,86.34,86.36,86.34,86.34,520790.0,77.9905,78.0086,77.9905,77.9905,520790.0
2020-11-13 10:10:00,86.34,86.35,86.34,86.34,5344.0,77.9905,77.9996,77.9905,77.9905,5344.0
2020-11-13 10:15:00,86.34,86.35,86.34,86.34,330636.0,77.9905,77.9996,77.9905,77.9905,330636.0
2020-11-13 10:20:00,86.35,86.35,86.34,86.34,8840.0,77.9996,77.9996,77.9905,77.9905,8840.0
2020-11-13 10:25:00,86.35,86.35,86.34,86.34,12288.0,77.9996,77.9996,77.9905,77.9905,12288.0
2020-11-13 10:30:00,86.34,86.35,86.34,86.34,54593.0,77.9905,77.9996,77.9905,77.9905,54593.0
2020-11-13 10:35:00,86.35,86.35,86.34,86.34,79430.0,77.9996,77.9996,77.9905,77.9905,79430.0
2020-11-13 10:40:00,86.34,86.35,86.34,86.35,8129.0,77.9905,77.9996,77.9905,77.9996,8129.0
2020-11-13 10:45:00,86.35,86.35,86.34,86.34,11579.0,77.9996,77.9996,77.9905,77.9905,11579.0
2020-11-13 10:50:00,86.35,86.35,86.34,86.35,8831.0,77.9996,77.9996,77.9905,77.9996,8831.0
2020-11-13 10:55:00,86.34,86.35,86.34,86.35,20215.0,77.9905,77.9996,77.9905,77.9996,20215.0
2020-11-13 11:00:00,86.34,86.35,86.34,86.34,4363.0,77.9905,77.9996,77.9905,77.9905,4363.0
2020-11-13 11:05:00,86.34,86.35,86.34,86.34,14271.0,77.9905,77.9996,77.9905,77.9905,14271.0
2020-11-13 11:10:00,86.34,86.35,86.34,86.35,6388.0,77.9905,77.9996,77.9905,77.9996,6388.0
2020-11-13 11:15:00,86.34,86.35,86.34,86.34,6571.0,77.9905,77.9996,77.9905,77.9905,6571.0
2020-11-13 11:20:00,86.34,86.35,86.34,86.34,50564.0,77.9905,77.9996,77.9905,77.9905,50564.0
2020-11-13 11:25:00,86.34,86.35,86.34,86.34,8936.0,77.9905,77.9996,77.9905,77.9905,8936.0
2020-11-13 11:30:00,86.34,86.35,86.34,86.34,6001.0,77.9905,77.9996,77.9905,77.9905,6001.0
2020-11-13 11:35:00,86.34,86.35,86.34,86.34,12616.0,77.9905,77.9996,77.9905,77.9905,12616.0
2020-11-13 11:40:00,86.34,86.35,86.33,86.34,188384.0,77.9905,77.9996,77.9815,77.9905,188384.0
2020-11-13 11:45:00,86.34,86.34,86.33,86.34,51654.0,77.9905,77.9905,77.9815,77.9905,51654.0
2020-11-13 11:50:00,86.34,86.34,86.33,86.34,8180.0,77.9905,77.9905,77.9815,77.9905,8180.0
2020-11-13 11:55:00,86.34,86.34,86.33,86.34,9753.0,77.9905,77.9905,77.9815,77.9905,9753.0
2020-11-13 12:00:00,86.34,86.34,86.33,86.33,2716.0,77.9905,77.9905,77.9815,77.9815,2716.0
2020-11-13 12:05:00,86.33,86.34,86.33,86.34,6649.0,77.9815,77.9905,77.9815,77.9905,6649.0
2020-11-13 12:10:00,86.34,86.34,86.33,86.34,6827.0,77.9905,77.9905,77.9815,77.9905,6827.0
2020-11-13 12:15:00,86.34,86.34,86.33,86.34,13410.0,77.9905,77.9905,77.9815,77.9905,13410.0
2020-11-13 12:20:00,86.34,86.34,86.33,86.33,10366.0,77.9905,77.9905,77.9815,77.9815,10366.0
2020-11-13 12:25:00,86.34,86.34,86.33,86.34,16013.0,77.9905,77.9905,77.9815,77.9905,16013.0
2020-11-13 12:30:00,86.34,86.34,86.33,86.34,5787.0,77.9905,77.9905,77.9815,77.9905,5787.0
2020-11-13 12:35:00,86.34,86.34,86.33,86.34,15163.0,77.9905,77.9905,77.9815,77.9905,15163.0
2020-11-13 12:40:00,86.34,86.34,86.33,86.34,11224.0,77.9905,77.9905,77.9815,77.9905,11224.0
2020-11-13 12:45:00,86.34,86.34,86.33,86.34,120712.0,77.9905,77.9905,77.9815,77.9905,120712.0
2020-11-13 12:50:00,86.34,86.34,86.33,86.33,5586.0,77.9905,77.9905,77.9815,77.9815,5586.0
2020-11-13 12:55:00,86.34,86.34,86.33,86.34,12538.0,77.9905,77.9905,77.9815,77.9905,12538.0
2020-11-13 13:00:00,86.33,86.34,86.33,86.33,35236.0,77.9815,77.9905,77.9815,77.9815,35236.0
2020-11-13 13:05:00,86.33,86.34,86.33,86.34,76986.0,77.9815,77.9905,77.9815,77.9905,76986.0
2020-11-13 13:10:00,86.33,86.34,86.33,86.34,7218.0,77.9815,77.9905,77.9815,77.9905,7218.0
2020-11-13 13:15:00,86.34,86.34,86.33,86.33,11810.0,77.9905,77.9905,77.9815,77.9815,11810.0
2020-11-13 13:20:00,86.34,86.34,86.33,86.34,10448.0,77.9905,77.9905,77.9815,77.9905,10448.0
2020-11-13 13:25:00,86.34,86.34,86.33,86.34,12548.0,77.9905,77.9905,77.9815,77.9905,12548.0
2020-11-13 13:30:00,86.33,86.34,86.33,86.34,16405.0,77.9815,77.9905,77.9815,77.9905,16405.0
2020-11-13 13:35:00,86.34,86.34,86.33,86.34,13615.0,77.9905,77.9905,77.9815,77.9905,13615.0
2020-11-13 13:40:00,86.34,86.34,86.33,86.34,43966.0,77.9905,77.9905,77.9815,77.9905,43966.0
2020-11-13 13:45:00,86.34,86.34,86.33,86.34,16916.0,77.9905,77.9905,77.9815,77.9905,16916.0
2020-11-13 13:50:00,86.34,86.34,86.33,86.34,5004.0,77.9905,77.9905,77.9815,77.9905,5004.0
2020-11-13 13:55:00,86.34,86.34,86.33,86.34,15301.0,77.9905,77.9905,77.9815,77.9905,15301.0
2020-11-13 14:00:00,86.34,86.34,86.33,86.34,33272.0,77.9905,77.9905,77.9815,77.9905,33272.0
2020-11-13 14:05:00,86.34,86.34,86.33,86.34,118351.0,77.9905,77.9905,77.9815,77.9905,118351.0
2020-11-13 14:10:00,86.33,86.34,86.33,86.34,9825.0,77.9815,77.9905,77.9815,77.9905,9825.0
2020-11-13 14:15:00,86.34,86.34,86.33,86.34,22759.0,77.9905,77.9905,77.9815,77.9905,22759.0
2020-11-13 14:20:00,86.34,86.34,86.33,86.34,23217.0,77.9905,77.9905,77.9815,77.9905,23217.0
2020-11-13 14:25:00,86.34,86.34,86.33,86.34,21392.0,77.9905,77.9905,77.9815,77.9905,21392.0
2020-11-13 14:30:00,86.34,86.34,86.33,86.34,9818.0,77.9905,77.9905,77.9815,77.9905,9818.0
2020-11-13 14:35:00,86.34,86.34,86.33,86.34,23292.0,77.9905,77.9905,77.9815,77.9905,23292.0
2020-11-13 14:40:00,86.34,86.34,86.33,86.34,49196.0,77.9905,77.9905,77.9815,77.9905,49196.0
2020-11-13 14:45:00,86.34,86.34,86.33,86.34,17941.0,77.9905,77.9905,77.9815,77.9905,17941.0
2020-11-13 14:50:00,86.34,86.34,86.33,86.34,60016.0,77.9905,77.9905,77.9815,77.9905,60016.0
2020-11-13 14:55:00,86.34,86.34,86.33,86.34,21324.0,77.9905,77.9905,77.9815,77.9905,21324.0
2020-11-13 15:00:00,86.34,86.34,86.33,86.34,14096.0,77.9905,77.9905,77.9815,77.9905,14096.0
2020-11-13 15:05:00,86.34,86.34,86.33,86.34,71100.0,77.9905,77.9905,77.9815,77.9905,71100.0
2020-11-13 15:10:00,86.34,86.34,86.33,86.34,17775.0,77.9905,77.9905,77.9815,77.9905,17775.0
2020-11-13 15:15:00,86.34,86.34,86.33,86.34,7039.0,77.9905,77.9905,77.9815,77.9905,7039.0
2020-11-13 15:20:00,86.34,86.34,86.33,86.34,19921.0,77.9905,77.9905,77.9815,77.9905,19921.0
2020-11-13 15:25:00,86.34,86.34,86.33,86.34,14153.0,77.9905,77.9905,77.9815,77.9905,14153.0
2020-11-13 15:30:00,86.34,86.34,86.33,86.34,44373.0,77.9905,77.9905,77.9815,77.9905,44373.0
2020-11-13 15:35:00,86.34,86.34,86.33,86.34,22187.0,77.9905,77.9905,77.9815,77.9905,22187.0
2020-11-13 15:40:00,86.34,86.34,86.33,86.34,83877.0,77.9905,77.9905,77.9815,77.9905,83877.0
2020-11-13 15:45:00,86.34,86.34,86.33,86.34,36035.0,77.9905,77.9905,77.9815,77.9905,36035.0
2020-11-13 15:50:00,86.34,86.34,86.33,86.34,36863.0,77.9905,77.9905,77.9815,77.9905,36863.0
2020-11-13 15:55:00,86.34,86.34,86.33,86.34,106021.0,77.9905,77.9905,77.9815,77.9905,106021.0
2020-11-16 09:30:00,86.34,86.35,86.34,86.34,61342.0,77.9905,77.9996,77.9905,77.9905,61342.0
2020-11-16 09:35:00,86.34,86.35,86.34,86.34,6486.0,77.9905,77.9996,77.9905,77.9905,6486.0
2020-11-16 09:40:00,86.35,86.35,86.34,86.34,18039.0,77.9996,77.9996,77.9905,77.9905,18039.0
2020-11-16 09:45:00,86.34,86.35,86.34,86.35,75371.0,77.9905,77.9996,77.9905,77.9996,75371.0
2020-11-16 09:50:00,86.34,86.35,86.34,86.34,5823.0,77.9905,77.9996,77.9905,77.9905,5823.0
2020-11-16 09:55:00,86.34,86.35,86.34,86.34,11871.0,77.9905,77.9996,77.9905,77.9905,11871.0
2020-11-16 10:00:00,86.34,86.35,86.34,86.34,34243.0,77.9905,77.9996,77.9905,77.9905,34243.0
2020-11-16 10:05:00,86.34,86.35,86.34,86.35,11492.0,77.9905,77.9996,77.9905,77.9996,11492.0
2020-11-16 10:10:00,86.34,86.35,86.34,86.34,5319.0,77.9905,77.9996,77.9905,77.9905,5319.0
2020-11-16 10:15:00,86.34,86.35,86.34,86.34,8226.0,77.9905,77.9996,77.9905,77.9905,8226.0
2020-11-16 10:20:00,86.34,86.35,86.34,86.34,13498.0,77.9905,77.9996,77.9905,77.9905,13498.0
2020-11-16 10:25:00,86.34,86.35,86.34,86.34,6620.0,77.9905,77.9996,77.9905,77.9905,6620.0
2020-11-16 10:30:00,86.35,86.35,86.34,86.34,7355.0,77.9996,77.9996,77.9905,77.9905,7355.0
2020-11-16 10:35:00,86.34,86.35,86.34,86.34,10212.0,77.9905,77.9996,77.9905,77.9905,10212.0
2020-11-16 10:40:00,86.34,86.35,86.34,86.35,21318.0,77.9905,77.9996,77.9905,77.9996,21318.0
2020-11-16 10:45:00,86.35,86.35,86.34,86.34,7606.0,77.9996,77.9996,77.9905,77.9905,7606.0
2020-11-16 10:50:00,86.34,86.35,86.34,86.34,13038.0,77.9905,77.9996,77.9905,77.9905,13038.0
2020-11-16 10:55:00,86.35,86.35,86.34,86.34,5068.0,77.9996,77.9996,77.9905,77.9905,5068.0
2020-11-16 11:00:00,86.35,86.35,86.34,86.34,22259.0,77.9996,77.9996,77.9905,77.9905,22259.0
2020-11-16 11:05:00,86.35,86.35,86.34,86.34,11176.0,77.9996,77.9996,77.9905,77.9905,11176.0
2020-11-16 11:10:00,86.34,86.35,86.34,86.35,14097.0,77.9905,77.9996,77.9905,77.9996,14097.0
2020-11-16 11:15:00,86.34,86.35,86.34,86.34,66959.0,77.9905,77.9996,77.9905,77.9905,66959.0
2020-11-16 11:20:00,86.35,86.35,86.33,86.33,30515.0,77.9996,77.9996,77.9815,77.9815,30515.0
2020-11-16 11:25:00,86.33,86.34,86.33,86.34,17770.0,77.9815,77.9905,77.9815,77.9905,17770.0
2020-11-16 11:30:00,86.34,86.34,86.33,86.34,168576.0,77.9905,77.9905,77.9815,77.9905,168576.0
2020-11-16 11:35:00,86.34,86.34,86.33,86.34,40464.0,77.9905,77.9905,77.9815,77.9905,40464.0
2020-11-16 11:40:00,86.34,86.34,86.33,86.34,8374.0,77.9905,77.9905,77.9815,77.9905,8374.0
2020-11-16 11:45:00,86.34,86.34,86.33,86.34,21875.0,77.9905,77.9905,77.9815,77.9905,21875.0
2020-11-16 11:50:00,86.34,86.34,86.33,86.34,17055.0,77.9905,77.9905,77.9815,77.9905,17055.0
2020-11-16 11:55:00,86.34,86.34,86.33,86.34,7945.0,77.9905,77.9905,77.9815,77.9905,7945.0
2020-11-16 12:00:00,86.34,86.34,86.33,86.34,12182.0,77.9905,77.9905,77.9815,77.9905,12182.0
2020-11-16 12:05:00,86.34,86.34,86.33,86.34,7054.0,77.9905,77.9905,77.9815,77.9905,7054.0
2020-11-16 12:10:00,86.34,86.34,86.33,86.34,3911.0,77.9905,77.9905,77.9815,77.9905,3911.0
2020-11-16 12:15:00,86.34,86.34,86.33,86.34,7008.0,77.9905,77.9905,77.9815,77.9905,7008.0
2020-11-16 12:20:00,86.34,86.34,86.33,86.33,10440.0,77.9905,77.9905,77.9815,77.9815,10440.0
2020-11-16 12:25:00,86.34,86.34,86.33,86.34,12742.0,77.9905,77.9905,77.9815,77.9905,12742.0
2020-11-16 12:30:00,86.34,86.34,86.33,86.34,20127.0,77.9905,77.9905,77.9815,77.9905,20127.0
2020-11-16 12:35:00,86.33,86.34,86.33,86.34,165412.0,77.9815,77.9905,77.9815,77.9905,165412.0
2020-11-16 12:40:00,86.34,86.34,86.33,86.33,16943.0,77.9905,77.9905,77.9815,77.9815,16943.0
2020-11-16 12:45:00,86.34,86.35,86.33,86.34,16190.0,77.9905,77.9996,77.9815,77.9905,16190.0
2020-11-16 12:50:00,86.35,86.35,86.34,86.34,9617.0,77.9996,77.9996,77.9905,77.9905,9617.0
2020-11-16 12:55:00,86.34,86.35,86.34,86.34,8621.0,77.9905,77.9996,77.9905,77.9905,8621.0
2020-11-16 13:00:00,86.34,86.35,86.34,86.34,11723.0,77.9905,77.9996,77.9905,77.9905,11723.0
2020-11-16 13:05:00,86.34,86.35,86.34,86.34,7891.0,77.9905,77.9996,77.9905,77.9905,7891.0
2020-11-16 13:10:00,86.35,86.36,86.34,86.34,19023.0,77.9996,78.0086,77.9905,77.9905,19023.0
2020-11-16 13:15:00,86.34,86.35,86.34,86.34,11164.0,77.9905,77.9996,77.9905,77.9905,11164.0
2020-11-16 13:20:00,86.34,86.35,86.34,86.34,4937.0,77.9905,77.9996,77.9905,77.9905,4937.0
2020-11-16 13:25:00,86.34,86.35,86.34,86.34,6824.0,77.9905,77.9996,77.9905,77.9905,6824.0
2020-11-16 13:30:00,86.34,86.35,86.34,86.34,23867.0,77.9905,77.9996,77.9905,77.9905,23867.0
2020-11-16 13:35:00,86.34,86.35,86.34,86.34,4055.0,77.9905,77.9996,77.9905,77.9905,4055.0
2020-11-16 13:40:00,86.34,86.35,86.34,86.34,14304.0,77.9905,77.9996,77.9905,77.9905,14304.0
2020-11-16 13:45:00,86.34,86.35,86.34,86.34,17348.0,77.9905,77.9996,77.9905,77.9905,17348.0
2020-11-16 13:50:00,86.34,86.35,86.34,86.34,28639.0,77.9905,77.9996,77.9905,77.9905,28639.0
2020-11-16 13:55:00,86.34,86.35,86.34,86.34,27915.0,77.9905,77.9996,77.9905,77.9905,27915.0
2020-11-16 14:00:00,86.34,86.35,86.34,86.34,107041.0,77.9905,77.9996,77.9905,77.9905,107041.0
2020-11-16 14:05:00,86.34,86.35,86.34,86.34,417564.0,77.9905,77.9996,77.9905,77.9905,417564.0
2020-11-16 14:10:00,86.34,86.35,86.34,86.34,28238.0,77.9905,77.9996,77.9905,77.9905,28238.0
2020-11-16 14:15:00,86.34,86.35,86.34,86.34,11231.0,77.9905,77.9996,77.9905,77.9905,11231.0
2020-11-16 14:20:00,86.34,86.35,86.34,86.34,17748.0,77.9905,77.9996,77.9905,77.9905,17748.0
2020-11-16 14:25:00,86.34,86.35,86.34,86.34,70196.0,77.9905,77.9996,77.9905,77.9905,70196.0
2020-11-16 14:30:00,86.34,86.35,86.34,86.35,31848.0,77.9905,77.9996,77.9905,77.9996,31848.0
2020-11-16 14:35:00,86.34,86.35,86.34,86.34,14175.0,77.9905,77.9996,77.9905,77.9905,14175.0
2020-11-16 14:40:00,86.35,86.35,86.34,86.35,671143.0,77.9996,77.9996,77.9905,77.9996,671143.0
2020-11-16 14:45:00,86.34,86.35,86.34,86.34,16945.0,77.9905,77.9996,77.9905,77.9905,16945.0
2020-11-16 14:50:00,86.34,86.35,86.34,86.34,12064.0,77.9905,77.9996,77.9905,77.9905,12064.0
2020-11-16 14:55:00,86.35,86.35,86.34,86.34,67916.0,77.9996,77.9996,77.9905,77.9905,67916.0
2020-11-16 15:00:00,86.34,86.35,86.34,86.34,159218.0,77.9905,77.9996,77.9905,77.9905,159218.0
2020-11-16 15:05:00,86.34,86.35,86.34,86.34,11685.0,77.9905,77.9996,77.9905,77.9905,11685.0
2020-11-16 15:10:00,86.34,86.35,86.34,86.34,23368.0,77.9905,77.9996,77.9905,77.9905,23368.0
2020-11-16 15:15:00,86.34,86.35,86.34,86.34,22055.0,77.9905,77.9996,77.9905,77.9905,22055.0
2020-11-16 15:20:00,86.34,86.35,86.34,86.34,17166.0,77.9905,77.9996,77.9905,77.9905,17166.0
2020-11-16 15:25:00,86.34,86.35,86.34,86.35,19931.0,77.9905,77.9996,77.9905,77.9996,19931.0
2020-11-16 15:30:00,86.34,86.35,86.34,86.34,18197.0,77.9905,77.9996,77.9905,77.9905,18197.0
2020-11-16 15:35:00,86.34,86.35,86.34,86.34,27701.0,77.9905,77.9996,77.9905,77.9905,27701.0
2020-11-16 15:40:00,86.34,86.35,86.34,86.34,47664.0,77.9905,77.9996,77.9905,77.9905,47664.0
2020-11-16 15:45:00,86.34,86.35,86.34,86.34,27930.0,77.9905,77.9996,77.9905,77.9905,27930.0
2020-11-16 15:50:00,86.34,86.35,86.34,86.34,83978.0,77.9905,77.9996,77.9905,77.9905,83978.0
2020-11-16 15:55:00,86.34,86.35,86.34,86.34,112782.0,77.9905,77.9996,77.9905,77.9905,112782.0
2020-11-17 09:30:00,86.34,86.35,86.34,86.35,32043.0,77.9905,77.9996,77.9905,77.9996,32043.0
2020-11-17 09:35:00,86.34,86.35,86.34,86.35,7984.0,77.9905,77.9996,77.9905,77.9996,7984.0
2020-11-17 09:40:00,86.35,86.35,86.34,86.35,23143.0,77.9996,77.9996,77.9905,77.9996,23143.0
2020-11-17 09:45:00,86.34,86.35,86.34,86.35,5074.0,77.9905,77.9996,77.9905,77.9996,5074.0
2020-11-17 09:50:00,86.35,86.35,86.34,86.34,24127.0,77.9996,77.9996,77.9905,77.9905,24127.0
2020-11-17 09:55:00,86.34,86.35,86.34,86.34,35226.0,77.9905,77.9996,77.9905,77.9905,35226.0
2020-11-17 10:00:00,86.34,86.35,86.34,86.35,20955.0,77.9905,77.9996,77.9905,77.9996,20955.0
2020-11-17 10:05:00,86.35,86.35,86.34,86.34,5551.0,77.9996,77.9996,77.9905,77.9905,5551.0
2020-11-17 10:10:00,86.35,86.35,86.34,86.34,16038.0,77.9996,77.9996,77.9905,77.9905,16038.0
2020-11-17 10:15:00,86.35,86.35,86.34,86.34,19665.0,77.9996,77.9996,77.9905,77.9905,19665.0
2020-11-17 10:20:00,86.34,86.35,86.34,86.35,19963.0,77.9905,77.9996,77.9905,77.9996,19963.0
2020-11-17 10:25:00,86.35,86.35,86.34,86.34,13673.0,77.9996,77.9996,77.9905,77.9905,13673.0
2020-11-17 10:30:00,86.35,86.35,86.34,86.35,8195.0,77.9996,77.9996,77.9905,77.9996,8195.0
2020-11-17 10:35:00,86.34,86.35,86.34,86.35,15205.0,77.9905,77.9996,77.9905,77.9996,15205.0
2020-11-17 10:40:00,86.34,86.35,86.34,86.35,28629.0,77.9905,77.9996,77.9905,77.9996,28629.0
2020-11-17 10:45:00,86.35,86.35,86.34,86.35,7673.0,77.9996,77.9996,77.9905,77.9996,7673.0
2020-11-17 10:50:00,86.34,86.35,86.34,86.35,6797.0,77.9905,77.9996,77.9905,77.9996,6797.0
2020-11-17 10:55:00,86.34,86.35,86.34,86.35,28876.0,77.9905,77.9996,77.9905,77.9996,28876.0
2020-11-17 11:00:00,86.35,86.35,86.34,86.34,14621.0,77.9996,77.9996,77.9905,77.9905,14621.0
2020-11-17 11:05:00,86.35,86.36,86.34,86.35,30387.0,77.9996,78.0086,77.9905,77.9996,30387.0
2020-11-17 11:10:00,86.35,86.36,86.35,86.35,14966.0,77.9996,78.0086,77.9996,77.9996,14966.0
2020-11-17 11:15:00,86.36,86.36,86.35,86.35,208382.0,78.0086,78.0086,77.9996,77.9996,208382.0
2020-11-17 11:20:00,86.35,86.36,86.34,86.35,146878.0,77.9996,78.0086,77.9905,77.9996,146878.0
2020-11-17 11:25:00,86.34,86.35,86.34,86.35,14471.0,77.9905,77.9996,77.9905,77.9996,14471.0
2020-11-17 11:30:00,86.35,86.35,86.34,86.35,34206.0,77.9996,77.9996,77.9905,77.9996,34206.0
2020-11-17 11:35:00,86.34,86.35,86.34,86.35,10448.0,77.9905,77.9996,77.9905,77.9996,10448.0
2020-11-17 11:40:00,86.34,86.35,86.34,86.35,11045.0,77.9905,77.9996,77.9905,77.9996,11045.0
2020-11-17 11:45:00,86.35,86.35,86.34,86.35,5938.0,77.9996,77.9996,77.9905,77.9996,5938.0
2020-11-17 11:50:00,86.34,86.35,86.34,86.35,138485.0,77.9905,77.9996,77.9905,77.9996,138485.0
2020-11-17 11:55:00,86.34,86.35,86.34,86.34,123500.0,77.9905,77.9996,77.9905,77.9905,123500.0
2020-11-17 12:00:00,86.35,86.35,86.34,86.35,29962.0,77.9996,77.9996,77.9905,77.9996,29962.0
2020-11-17 12:05:00,86.35,86.35,86.34,86.34,11302.0,77.9996,77.9996,77.9905,77.9905,11302.0
2020-11-17 12:10:00,86.35,86.35,86.34,86.34,5687.0,77.9996,77.9996,77.9905,77.9905,5687.0
2020-11-17 12:15:00,86.34,86.35,86.34,86.34,8732.0,77.9905,77.9996,77.9905,77.9905,8732.0
2020-11-17 12:20:00,86.34,86.35,86.34,86.34,15831.0,77.9905,77.9996,77.9905,77.9905,15831.0
2020-11-17 12:25:00,86.34,86.35,86.34,86.34,8579.0,77.9905,77.9996,77.9905,77.9905,8579.0
2020-11-17 12:30:00,86.34,86.35,86.34,86.34,19692.0,77.9905,77.9996,77.9905,77.9905,19692.0
2020-11-17 12:35:00,86.34,86.35,86.34,86.34,8152.0,77.9905,77.9996,77.9905,77.9905,8152.0
2020-11-17 12:40:00,86.34,86.35,86.34,86.35,11109.0,77.9905,77.9996,77.9905,77.9996,11109.0
2020-11-17 12:45:00,86.34,86.35,86.34,86.34,17009.0,77.9905,77.9996,77.9905,77.9905,17009.0
2020-11-17 12:50:00,86.34,86.35,86.34,86.34,16445.0,77.9905,77.9996,77.9905,77.9905,16445.0
2020-11-17 12:55:00,86.35,86.35,86.34,86.34,38803.0,77.9996,77.9996,77.9905,77.9905,38803.0
2020-11-17 13:00:00,86.34,86.35,86.34,86.34,28778.0,77.9905,77.9996,77.9905,77.9905,28778.0
2020-11-17 13:05:00,86.34,86.35,86.34,86.34,21054.0,77.9905,77.9996,77.9905,77.9905,21054.0
2020-11-17 13:10:00,86.34,86.35,86.34,86.35,9731.0,77.9905,77.9996,77.9905,77.9996,9731.0
2020-11-17 13:15:00,86.35,86.35,86.34,86.34,27724.0,77.9996,77.9996,77.9905,77.9905,27724.0
2020-11-17 13:20:00,86.34,86.35,86.34,86.35,21721.0,77.9905,77.9996,77.9905,77.9996,21721.0
2020-11-17 13:25:00,86.34,86.35,86.34,86.34,14926.0,77.9905,77.9996,77.9905,77.9905,14926.0
2020-11-17 13:30:00,86.34,86.35,86.34,86.34,13070.0,77.9905,77.9996,77.9905,77.9905,13070.0
2020-11-17 13:35:00,86.34,86.35,86.34,86.34,22502.0,77.9905,77.9996,77.9905,77.9905,22502.0
2020-11-17 13:40:00,86.34,86.35,86.34,86.34,42509.0,77.9905,77.9996,77.9905,77.9905,42509.0
2020-11-17 13:45:00,86.34,86.35,86.34,86.34,72338.0,77.9905,77.9996,77.9905,77.9905,72338.0
2020-11-17 13:50:00,86.34,86.35,86.34,86.34,15560.0,77.9905,77.9996,77.9905,77.9905,15560.0
2020-11-17 13:55:00,86.34,86.35,86.34,86.34,33897.0,77.9905,77.9996,77.9905,77.9905,33897.0
2020-11-17 14:00:00,86.34,86.35,86.34,86.34,23271.0,77.9905,77.9996,77.9905,77.9905,23271.0
2020-11-17 14:05:00,86.34,86.35,86.34,86.34,19970.0,77.9905,77.9996,77.9905,77.9905,19970.0
2020-11-17 14:10:00,86.34,86.35,86.34,86.34,4415.0,77.9905,77.9996,77.9905,77.9905,4415.0
2020-11-17 14:15:00,86.34,86.35,86.34,86.34,29541.0,77.9905,77.9996,77.9905,77.9905,29541.0
2020-11-17 14:20:00,86.35,86.35,86.34,86.35,36052.0,77.9996,77.9996,77.9905,77.9996,36052.0
2020-11-17 14:25:00,86.34,86.35,86.34,86.34,76639.0,77.9905,77.9996,77.9905,77.9905,76639.0
2020-11-17 14:30:00,86.34,86.35,86.34,86.34,49626.0,77.9905,77.9996,77.9905,77.9905,49626.0
2020-11-17 14:35:00,86.34,86.35,86.34,86.34,23772.0,77.9905,77.9996,77.9905,77.9905,23772.0
2020-11-17 14:40:00,86.34,86.35,86.34,86.34,23227.0,77.9905,77.9996,77.9905,77.9905,23227.0
2020-11-17 14:45:00,86.34,86.35,86.34,86.34,21735.0,77.9905,77.9996,77.9905,77.9905,21735.0
2020-11-17 14:50:00,86.34,86.35,86.34,86.34,29222.0,77.9905,77.9996,77.9905,77.9905,29222.0
2020-11-17 14:55:00,86.34,86.35,86.34,86.34,14134.0,77.9905,77.9996,77.9905,77.9905,14134.0
2020-11-17 15:00:00,86.34,86.35,86.34,86.34,31003.0,77.9905,77.9996,77.9905,77.9905,31003.0
2020-11-17 15:05:00,86.34,86.35,86.34,86.34,11810.0,77.9905,77.9996,77.9905,77.9905,11810.0
2020-11-17 15:10:00,86.34,86.35,86.34,86.34,28396.0,77.9905,77.9996,77.9905,77.9905,28396.0
2020-11-17 15:15:00,86.34,86.35,86.34,86.35,17841.0,77.9905,77.9996,77.9905,77.9996,17841.0
2020-11-17 15:20:00,86.35,86.35,86.34,86.34,20199.0,77.9996,77.9996,77.9905,77.9905,20199.0
2020-11-17 15:25:00,86.34,86.35,86.34,86.34,28467.0,77.9905,77.9996,77.9905,77.9905,28467.0
2020-11-17 15:30:00,86.34,86.35,86.34,86.34,77293.0,77.9905,77.9996,77.9905,77.9905,77293.0
2020-11-17 15:35:00,86.34,86.35,86.34,86.34,25537.0,77.9905,77.9996,77.9905,77.9905,25537.0
2020-11-17 15:40:00,86.34,86.35,86.34,86.34,41438.0,77.9905,77.9996,77.9905,77.9905,41438.0
2020-11-17 15:45:00,86.34,86.35,86.34,86.35,44375.0,77.9905,77.9996,77.9905,77.9996,44375.0
2020-11-17 15:50:00,86.34,86.35,86.34,86.34,88875.0,77.9905,77.9996,77.9905,77.9905,88875.0
2020-11-17 15:55:00,86.34,86.35,86.34,86.35,359540.0,77.9905,77.9996,77.9905,77.9996,359540.0
2020-11-18 09:30:00,86.35,86.35,86.34,86.34,33777.0,77.9996,77.9996,77.9905,77.9905,33777.0
2020-11-18 09:35:00,86.34,86.35,86.34,86.35,23688.0,77.9905,77.9996,77.9905,77.9996,23688.0
2020-11-18 09:40:00,86.34,86.35,86.34,86.35,9464.0,77.9905,77.9996,77.9905,77.9996,9464.0
2020-11-18 09:45:00,86.34,86.35,86.34,86.35,2127.0,77.9905,77.9996,77.9905,77.9996,2127.0
2020-11-18 09:50:00,86.34,86.35,86.34,86.35,3510.0,77.9905,77.9996,77.9905,77.9996,3510.0
2020-11-18 09:55:00,86.35,86.35,86.34,86.34,18262.0,77.9996,77.9996,77.9905,77.9905,18262.0
2020-11-18 10:00:00,86.34,86.35,86.34,86.34,6282.0,77.9905,77.9996,77.9905,77.9905,6282.0
2020-11-18 10:05:00,86.35,86.35,86.34,86.34,31286.0,77.9996,77.9996,77.9905,77.9905,31286.0
2020-11-18 10:10:00,86.34,86.35,86.34,86.34,31108.0,77.9905,77.9996,77.9905,77.9905,31108.0
2020-11-18 10:15:00,86.35,86.35,86.34,86.35,2605.0,77.9996,77.9996,77.9905,77.9996,2605.0
2020-11-18 10:20:00,86.35,86.35,86.34,86.34,20888.0,77.9996,77.9996,77.9905,77.9905,20888.0
2020-11-18 10:25:00,86.35,86.35,86.34,86.34,9304.0,77.9996,77.9996,77.9905,77.9905,9304.0
2020-11-18 10:30:00,86.34,86.35,86.34,86.34,9154.0,77.9905,77.9996,77.9905,77.9905,9154.0
2020-11-18 10:35:00,86.34,86.35,86.34,86.34,144046.0,77.9905,77.9996,77.9905,77.9905,144046.0
2020-11-18 10:40:00,86.35,86.35,86.34,86.35,15677.0,77.9996,77.9996,77.9905,77.9996,15677.0
2020-11-18 10:45:00,86.34,86.35,86.34,86.34,4902.0,77.9905,77.9996,77.9905,77.9905,4902.0
2020-11-18 10:50:00,86.34,86.35,86.34,86.35,14093.0,77.9905,77.9996,77.9905,77.9996,14093.0
2020-11-18 10:55:00,86.34,86.35,86.34,86.35,9556.0,77.9905,77.9996,77.9905,77.9996,9556.0
2020-11-18 11:00:00,86.35,86.35,86.34,86.35,252807.0,77.9996,77.9996,77.9905,77.9996,252807.0
2020-11-18 11:05:00,86.35,86.35,86.34,86.35,17688.0,77.9996,77.9996,77.9905,77.9996,17688.0
2020-11-18 11:10:00,86.35,86.35,86.34,86.35,11392.0,77.9996,77.9996,77.9905,77.9996,11392.0
2020-11-18 11:15:00,86.35,86.35,86.34,86.34,19277.0,77.9996,77.9996,77.9905,77.9905,19277.0
2020-11-18 11:20:00,86.35,86.35,86.34,86.35,39720.0,77.9996,77.9996,77.9905,77.9996,39720.0
2020-11-18 11:25:00,86.35,86.35,86.34,86.35,6959.0,77.9996,77.9996,77.9905,77.9996,6959.0
2020-11-18 11:30:00,86.34,86.35,86.34,86.34,26272.0,77.9905,77.9996,77.9905,77.9905,26272.0
2020-11-18 11:35:00,86.34,86.35,86.34,86.34,280237.0,77.9905,77.9996,77.9905,77.9905,280237.0
2020-11-18 11:40:00,86.35,86.36,86.34,86.35,22106.0,77.9996,78.0086,77.9905,77.9996,22106.0
2020-11-18 11:45:00,86.36,86.36,86.35,86.36,8922.0,78.0086,78.0086,77.9996,78.0086,8922.0
2020-11-18 11:50:00,86.35,86.36,86.35,86.35,17717.0,77.9996,78.0086,77.9996,77.9996,17717.0
2020-11-18 11:55:00,86.35,86.36,86.35,86.36,16438.0,77.9996,78.0086,77.9996,78.0086,16438.0
2020-11-18 12:00:00,86.35,86.36,86.35,86.35,16332.0,77.9996,78.0086,77.9996,77.9996,16332.0
2020-11-18 12:05:00,86.35,86.36,86.35,86.35,14839.0,77.9996,78.0086,77.9996,77.9996,14839.0
2020-11-18 12:10:00,86.35,86.36,86.35,86.35,6417.0,77.9996,78.0086,77.9996,77.9996,6417.0
2020-11-18 12:15:00,86.35,86.36,86.35,86.35,3800.0,77.9996,78.0086,77.9996,77.9996,3800.0
2020-11-18 12:20:00,86.36,86.36,86.35,86.35,3931.0,78.0086,78.0086,77.9996,77.9996,3931.0
2020-11-18 12:25:00,86.35,86.36,86.35,86.35,3458.0,77.9996,78.0086,77.9996,77.9996,3458.0
2020-11-18 12:30:00,86.35,86.36,86.35,86.35,13262.0,77.9996,78.0086,77.9996,77.9996,13262.0
2020-11-18 12:35:00,86.35,86.36,86.35,86.35,10503.0,77.9996,78.0086,77.9996,77.9996,10503.0
2020-11-18 12:40:00,86.35,86.36,86.35,86.35,12982.0,77.9996,78.0086,77.9996,77.9996,12982.0
2020-11-18 12:45:00,86.36,86.36,86.35,86.35,9294.0,78.0086,78.0086,77.9996,77.9996,9294.0
2020-11-18 12:50:00,86.35,86.36,86.35,86.35,18743.0,77.9996,78.0086,77.9996,77.9996,18743.0
2020-11-18 12:55:00,86.35,86.36,86.35,86.36,10483.0,77.9996,78.0086,77.9996,78.0086,10483.0
2020-11-18 13:00:00,86.35,86.36,86.35,86.35,7448.0,77.9996,78.0086,77.9996,77.9996,7448.0
2020-11-18 13:05:00,86.35,86.36,86.35,86.35,2444.0,77.9996,78.0086,77.9996,77.9996,2444.0
2020-11-18 13:10:00,86.35,86.36,86.35,86.35,9570.0,77.9996,78.0086,77.9996,77.9996,9570.0
2020-11-18 13:15:00,86.35,86.36,86.35,86.35,9058.0,77.9996,78.0086,77.9996,77.9996,9058.0
2020-11-18 13:20:00,86.35,86.36,86.35,86.36,13749.0,77.9996,78.0086,77.9996,78.0086,13749.0
2020-11-18 13:25:00,86.35,86.36,86.35,86.35,4389.0,77.9996,78.0086,77.9996,77.9996,4389.0
2020-11-18 13:30:00,86.35,86.36,86.35,86.36,5441.0,77.9996,78.0086,77.9996,78.0086,5441.0
2020-11-18 13:35:00,86.35,86.36,86.35,86.35,16710.0,77.9996,78.0086,77.9996,77.9996,16710.0
2020-11-18 13:40:00,86.35,86.36,86.35,86.35,6244.0,77.9996,78.0086,77.9996,77.9996,6244.0
2020-11-18 13:45:00,86.35,86.36,86.35,86.35,47471.0,77.9996,78.0086,77.9996,77.9996,47471.0
2020-11-18 13:50:00,86.36,86.36,86.35,86.35,10228.0,78.0086,78.0086,77.9996,77.9996,10228.0
2020-11-18 13:55:00,86.35,86.36,86.35,86.35,10769.0,77.9996,78.0086,77.9996,77.9996,10769.0
2020-11-18 14:00:00,86.36,86.36,86.35,86.35,64730.0,78.0086,78.0086,77.9996,77.9996,64730.0
2020-11-18 14:05:00,86.36,86.36,86.35,86.36,15970.0,78.0086,78.0086,77.9996,78.0086,15970.0
2020-11-18 14:10:00,86.35,86.36,86.35,86.35,28072.0,77.9996,78.0086,77.9996,77.9996,28072.0
2020-11-18 14:15:00,86.35,86.36,86.35,86.36,21433.0,77.9996,78.0086,77.9996,78.0086,21433.0
2020-11-18 14:20:00,86.35,86.36,86.35,86.35,7122.0,77.9996,78.0086,77.9996,77.9996,7122.0
2020-11-18 14:25:00,86.35,86.36,86.35,86.36,16012.0,77.9996,78.0086,77.9996,78.0086,16012.0
2020-11-18 14:30:00,86.35,86.36,86.35,86.35,6747.0,77.9996,78.0086,77.9996,77.9996,6747.0
2020-11-18 14:35:00,86.35,86.36,86.35,86.36,23427.0,77.9996,78.0086,77.9996,78.0086,23427.0
2020-11-18 14:40:00,86.36,86.36,86.35,86.36,19173.0,78.0086,78.0086,77.9996,78.0086,19173.0
2020-11-18 14:45:00,86.35,86.36,86.35,86.35,8170.0,77.9996,78.0086,77.9996,77.9996,8170.0
2020-11-18 14:50:00,86.35,86.36,86.35,86.35,11590.0,77.9996,78.0086,77.9996,77.9996,11590.0
2020-11-18 14:55:00,86.35,86.36,86.35,86.36,8252.0,77.9996,78.0086,77.9996,78.0086,8252.0
2020-11-18 15:00:00,86.35,86.36,86.35,86.35,14826.0,77.9996,78.0086,77.9996,77.9996,14826.0
2020-11-18 15:05:00,86.35,86.36,86.35,86.36,18569.0,77.9996,78.0086,77.9996,78.0086,18569.0
2020-11-18 15:10:00,86.35,86.36,86.35,86.36,12266.0,77.9996,78.0086,77.9996,78.0086,12266.0
2020-11-18 15:15:00,86.35,86.36,86.35,86.35,25782.0,77.9996,78.0086,77.9996,77.9996,25782.0
2020-11-18 15:20:00,86.36,86.36,86.35,86.36,18164.0,78.0086,78.0086,77.9996,78.0086,18164.0
2020-11-18 15:25:00,86.35,86.36,86.35,86.36,14747.0,77.9996,78.0086,77.9996,78.0086,14747.0
2020-11-18 15:30:00,86.36,86.36,86.35,86.36,104010.0,78.0086,78.0086,77.9996,78.0086,104010.0
2020-11-18 15:35:00,86.36,86.36,86.35,86.36,38908.0,78.0086,78.0086,77.9996,78.0086,38908.0
2020-11-18 15:40:00,86.36,86.36,86.35,86.36,32299.0,78.0086,78.0086,77.9996,78.0086,32299.0
2020-11-18 15:45:00,86.36,86.36,86.35,86.36,36213.0,78.0086,78.0086,77.9996,78.0086,36213.0
2020-11-18 15:50:00,86.35,86.36,86.35,86.35,27696.0,77.9996,78.0086,77.9996,77.9996,27696.0
2020-11-18 15:55:00,86.35,86.36,86.35,86.36,82051.0,77.9996,78.0086,77.9996,78.0086,82051.0
2020-11-19 09:30:00,86.35,86.36,86.35,86.35,34210.0,77.9996,78.0086,77.9996,77.9996,34210.0
2020-11-19 09:35:00,86.36,86.36,86.35,86.36,10357.0,78.0086,78.0086,77.9996,78.0086,10357.0
2020-11-19 09:40:00,86.35,86.36,86.35,86.36,1856.0,77.9996,78.0086,77.9996,78.0086,1856.0
2020-11-19 09:45:00,86.36,86.36,86.35,86.36,40156.0,78.0086,78.0086,77.9996,78.0086,40156.0
2020-11-19 09:50:00,86.36,86.36,86.35,86.35,26319.0,78.0086,78.0086,77.9996,77.9996,26319.0
2020-11-19 09:55:00,86.36,86.36,86.35,86.36,5240.0,78.0086,78.0086,77.9996,78.0086,5240.0
2020-11-19 10:00:00,86.35,86.36,86.35,86.36,9549.0,77.9996,78.0086,77.9996,78.0086,9549.0
2020-11-19 10:05:00,86.35,86.36,86.35,86.36,11434.0,77.9996,78.0086,77.9996,78.0086,11434.0
2020-11-19 10:10:00,86.35,86.36,86.35,86.36,7277.0,77.9996,78.0086,77.9996,78.0086,7277.0
2020-11-19 10:15:00,86.35,86.36,86.35,86.35,49728.0,77.9996,78.0086,77.9996,77.9996,49728.0
2020-11-19 10:20:00,86.35,86.36,86.35,86.36,11009.0,77.9996,78.0086,77.9996,78.0086,11009.0
2020-11-19 10:25:00,86.36,86.36,86.35,86.36,13258.0,78.0086,78.0086,77.9996,78.0086,13258.0
2020-11-19 10:30:00,86.36,86.36,86.35,86.36,9604.0,78.0086,78.0086,77.9996,78.0086,9604.0
2020-11-19 10:35:00,86.36,86.36,86.35,86.35,5499.0,78.0086,78.0086,77.9996,77.9996,5499.0
2020-11-19 10:40:00,86.35,86.36,86.35,86.36,15507.0,77.9996,78.0086,77.9996,78.0086,15507.0
2020-11-19 10:45:00,86.36,86.36,86.35,86.36,4832.0,78.0086,78.0086,77.9996,78.0086,4832.0
2020-11-19 10:50:00,86.36,86.36,86.35,86.36,3377.0,78.0086,78.0086,77.9996,78.0086,3377.0
2020-11-19 10:55:00,86.36,86.36,86.35,86.36,2658.0,78.0086,78.0086,77.9996,78.0086,2658.0
2020-11-19 11:00:00,86.36,86.36,86.35,86.35,4651.0,78.0086,78.0086,77.9996,77.9996,4651.0
2020-11-19 11:05:00,86.36,86.36,86.35,86.36,11493.0,78.0086,78.0086,77.9996,78.0086,11493.0
2020-11-19 11:10:00,86.36,86.36,86.35,86.36,12732.0,78.0086,78.0086,77.9996,78.0086,12732.0
2020-11-19 11:15:00,86.36,86.36,86.35,86.36,5549.0,78.0086,78.0086,77.9996,78.0086,5549.0
2020-11-19 11:20:00,86.36,86.36,86.35,86.36,61522.0,78.0086,78.0086,77.9996,78.0086,61522.0
2020-11-19 11:25:00,86.36,86.36,86.35,86.35,17762.0,78.0086,78.0086,77.9996,77.9996,17762.0
2020-11-19 11:30:00,86.36,86.36,86.35,86.36,3157.0,78.0086,78.0086,77.9996,78.0086,3157.0
2020-11-19 11:35:00,86.36,86.36,86.35,86.36,22248.0,78.0086,78.0086,77.9996,78.0086,22248.0
2020-11-19 11:40:00,86.35,86.36,86.35,86.36,8304.0,77.9996,78.0086,77.9996,78.0086,8304.0
2020-11-19 11:45:00,86.36,86.36,86.35,86.36,5015.0,78.0086,78.0086,77.9996,78.0086,5015.0
2020-11-19 11:50:00,86.36,86.36,86.35,86.36,21404.0,78.0086,78.0086,77.9996,78.0086,21404.0
2020-11-19 11:55:00,86.36,86.36,86.35,86.35,12398.0,78.0086,78.0086,77.9996,77.9996,12398.0
2020-11-19 12:00:00,86.36,86.36,86.35,86.35,82291.0,78.0086,78.0086,77.9996,77.9996,82291.0
2020-11-19 12:05:00,86.36,86.36,86.35,86.36,6540.0,78.0086,78.0086,77.9996,78.0086,6540.0
2020-11-19 12:10:00,86.36,86.36,86.35,86.36,10771.0,78.0086,78.0086,77.9996,78.0086,10771.0
2020-11-19 12:15:00,86.36,86.36,86.35,86.36,18293.0,78.0086,78.0086,77.9996,78.0086,18293.0
2020-11-19 12:20:00,86.36,86.36,86.35,86.35,10438.0,78.0086,78.0086,77.9996,77.9996,10438.0
2020-11-19 12:25:00,86.36,86.36,86.35,86.36,17910.0,78.0086,78.0086,77.9996,78.0086,17910.0
2020-11-19 12:30:00,86.36,86.36,86.35,86.36,8767.0,78.0086,78.0086,77.9996,78.0086,8767.0
2020-11-19 12:35:00,86.36,86.36,86.35,86.36,13416.0,78.0086,78.0086,77.9996,78.0086,13416.0
2020-11-19 12:40:00,86.36,86.36,86.35,86.36,32515.0,78.0086,78.0086,77.9996,78.0086,32515.0
2020-11-19 12:45:00,86.36,86.37,86.35,86.37,36396.0,78.0086,78.0176,77.9996,78.0176,36396.0
2020-11-19 12:50:00,86.37,86.37,86.36,86.36,3079.0,78.0176,78.0176,78.0086,78.0086,3079.0
2020-11-19 12:55:00,86.37,86.37,86.36,86.37,8378.0,78.0176,78.0176,78.0086,78.0176,8378.0
2020-11-19 13:00:00,86.37,86.37,86.36,86.37,7340.0,78.0176,78.0176,78.0086,78.0176,7340.0
2020-11-19 13:05:00,86.37,86.37,86.36,86.36,7587.0,78.0176,78.0176,78.0086,78.0086,7587.0
2020-11-19 13:10:00,86.37,86.37,86.36,86.37,62297.0,78.0176,78.0176,78.0086,78.0176,62297.0
2020-11-19 13:15:00,86.37,86.37,86.36,86.36,7422.0,78.0176,78.0176,78.0086,78.0086,7422.0
2020-11-19 13:20:00,86.36,86.37,86.36,86.37,10132.0,78.0086,78.0176,78.0086,78.0176,10132.0
2020-11-19 13:25:00,86.37,86.37,86.36,86.37,8816.0,78.0176,78.0176,78.0086,78.0176,8816.0
2020-11-19 13:30:00,86.36,86.37,86.36,86.37,6042.0,78.0086,78.0176,78.0086,78.0176,6042.0
2020-11-19 13:35:00,86.36,86.37,86.36,86.36,31113.0,78.0086,78.0176,78.0086,78.0086,31113.0
2020-11-19 13:40:00,86.36,86.37,86.36,86.36,7721.0,78.0086,78.0176,78.0086,78.0086,7721.0
2020-11-19 13:45:00,86.36,86.37,86.36,86.36,3446.0,78.0086,78.0176,78.0086,78.0086,3446.0
2020-11-19 13:50:00,86.37,86.37,86.36,86.36,12133.0,78.0176,78.0176,78.0086,78.0086,12133.0
2020-11-19 13:55:00,86.36,86.37,86.36,86.36,68073.0,78.0086,78.0176,78.0086,78.0086,68073.0
2020-11-19 14:00:00,86.36,86.37,86.35,86.36,22101.0,78.0086,78.0176,77.9996,78.0086,22101.0
2020-11-19 14:05:00,86.36,86.37,86.35,86.37,92273.0,78.0086,78.0176,77.9996,78.0176,92273.0
2020-11-19 14:10:00,86.36,86.37,86.36,86.36,4039.0,78.0086,78.0176,78.0086,78.0086,4039.0
2020-11-19 14:15:00,86.36,86.37,86.36,86.37,6761.0,78.0086,78.0176,78.0086,78.0176,6761.0
2020-11-19 14:20:00,86.36,86.37,86.36,86.36,5275.0,78.0086,78.0176,78.0086,78.0086,5275.0
2020-11-19 14:25:00,86.36,86.37,86.36,86.37,9728.0,78.0086,78.0176,78.0086,78.0176,9728.0
2020-11-19 14:30:00,86.36,86.37,86.36,86.36,34223.0,78.0086,78.0176,78.0086,78.0086,34223.0
2020-11-19 14:35:00,86.36,86.37,86.36,86.37,10786.0,78.0086,78.0176,78.0086,78.0176,10786.0
2020-11-19 14:40:00,86.36,86.37,86.36,86.37,80586.0,78.0086,78.0176,78.0086,78.0176,80586.0
2020-11-19 14:45:00,86.36,86.37,86.36,86.36,43365.0,78.0086,78.0176,78.0086,78.0086,43365.0
2020-11-19 14:50:00,86.36,86.37,86.36,86.36,12111.0,78.0086,78.0176,78.0086,78.0086,12111.0
2020-11-19 14:55:00,86.36,86.37,86.36,86.36,15472.0,78.0086,78.0176,78.0086,78.0086,15472.0
2020-11-19 15:00:00,86.36,86.37,86.36,86.36,8644.0,78.0086,78.0176,78.0086,78.0086,8644.0
2020-11-19 15:05:00,86.37,86.37,86.36,86.36,7473.0,78.0176,78.0176,78.0086,78.0086,7473.0
2020-11-19 15:10:00,86.36,86.37,86.36,86.36,18464.0,78.0086,78.0176,78.0086,78.0086,18464.0
2020-11-19 15:15:00,86.36,86.37,86.36,86.36,16306.0,78.0086,78.0176,78.0086,78.0086,16306.0
2020-11-19 15:20:00,86.36,86.37,86.36,86.36,12519.0,78.0086,78.0176,78.0086,78.0086,12519.0
2020-11-19 15:25:00,86.36,86.37,86.36,86.36,156972.0,78.0086,78.0176,78.0086,78.0086,156972.0
2020-11-19 15:30:00,86.36,86.37,86.36,86.36,17558.0,78.0086,78.0176,78.0086,78.0086,17558.0
2020-11-19 15:35:00,86.37,86.37,86.36,86.36,23984.0,78.0176,78.0176,78.0086,78.0086,23984.0
2020-11-19 15:40:00,86.37,86.37,86.35,86.36,16112.0,78.0176,78.0176,77.9996,78.0086,16112.0
2020-11-19 15:45:00,86.35,86.36,86.35,86.36,92111.0,77.9996,78.0086,77.9996,78.0086,92111.0
2020-11-19 15:50:00,86.36,86.36,86.35,86.35,18086.0,78.0086,78.0086,77.9996,77.9996,18086.0
2020-11-19 15:55:00,86.36,86.36,86.35,86.35,63239.0,78.0086,78.0086,77.9996,77.9996,63239.0
2020-11-20 09:30:00,86.38,86.38,86.37,86.37,24717.0,78.0267,78.0267,78.0176,78.0176,24717.0
2020-11-20 09:35:00,86.38,86.38,86.37,86.37,29799.0,78.0267,78.0267,78.0176,78.0176,29799.0
2020-11-20 09:40:00,86.37,86.38,86.37,86.38,8344.0,78.0176,78.0267,78.0176,78.0267,8344.0
2020-11-20 09:45:00,86.37,86.38,86.37,86.37,4289.0,78.0176,78.0267,78.0176,78.0176,4289.0
2020-11-20 09:50:00,86.37,86.38,86.37,86.37,7402.0,78.0176,78.0267,78.0176,78.0176,7402.0
2020-11-20 09:55:00,86.37,86.38,86.37,86.38,57549.0,78.0176,78.0267,78.0176,78.0267,57549.0
2020-11-20 10:00:00,86.37,86.38,86.37,86.38,7837.0,78.0176,78.0267,78.0176,78.0267,7837.0
2020-11-20 10:05:00,86.38,86.38,86.37,86.38,2981.0,78.0267,78.0267,78.0176,78.0267,2981.0
2020-11-20 10:10:00,86.38,86.38,86.37,86.37,1917.0,78.0267,78.0267,78.0176,78.0176,1917.0
2020-11-20 10:15:00,86.37,86.38,86.37,86.38,2802.0,78.0176,78.0267,78.0176,78.0267,2802.0
2020-11-20 10:20:00,86.37,86.38,86.37,86.37,6801.0,78.0176,78.0267,78.0176,78.0176,6801.0
2020-11-20 10:25:00,86.37,86.38,86.37,86.37,19520.0,78.0176,78.0267,78.0176,78.0176,19520.0
2020-11-20 10:30:00,86.38,86.38,86.37,86.38,5529.0,78.0267,78.0267,78.0176,78.0267,5529.0
2020-11-20 10:35:00,86.37,86.38,86.37,86.38,5717.0,78.0176,78.0267,78.0176,78.0267,5717.0
2020-11-20 10:40:00,86.37,86.38,86.37,86.38,7875.0,78.0176,78.0267,78.0176,78.0267,7875.0
2020-11-20 10:45:00,86.38,86.38,86.37,86.38,2384.0,78.0267,78.0267,78.0176,78.0267,2384.0
2020-11-20 10:50:00,86.38,86.38,86.37,86.38,1847.0,78.0267,78.0267,78.0176,78.0267,1847.0
2020-11-20 10:55:00,86.37,86.38,86.37,86.38,17739.0,78.0176,78.0267,78.0176,78.0267,17739.0
2020-11-20 11:00:00,86.38,86.38,86.37,86.38,2510.0,78.0267,78.0267,78.0176,78.0267,2510.0
2020-11-20 11:05:00,86.38,86.38,86.37,86.38,2954.0,78.0267,78.0267,78.0176,78.0267,2954.0
2020-11-20 11:10:00,86.38,86.38,86.37,86.38,5847.0,78.0267,78.0267,78.0176,78.0267,5847.0
2020-11-20 11:15:00,86.37,86.38,86.37,86.38,26098.0,78.0176,78.0267,78.0176,78.0267,26098.0
2020-11-20 11:20:00,86.38,86.38,86.37,86.38,27134.0,78.0267,78.0267,78.0176,78.0267,27134.0
2020-11-20 11:25:00,86.38,86.38,86.37,86.38,16355.0,78.0267,78.0267,78.0176,78.0267,16355.0
2020-11-20 11:30:00,86.37,86.38,86.37,86.38,78036.0,78.0176,78.0267,78.0176,78.0267,78036.0
2020-11-20 11:35:00,86.38,86.38,86.37,86.38,16545.0,78.0267,78.0267,78.0176,78.0267,16545.0
2020-11-20 11:40:00,86.38,86.38,86.37,86.38,8072.0,78.0267,78.0267,78.0176,78.0267,8072.0
2020-11-20 11:45:00,86.38,86.38,86.37,86.38,5728.0,78.0267,78.0267,78.0176,78.0267,5728.0
2020-11-20 11:50:00,86.38,86.38,86.37,86.38,7029.0,78.0267,78.0267,78.0176,78.0267,7029.0
2020-11-20 11:55:00,86.38,86.38,86.37,86.38,27947.0,78.0267,78.0267,78.0176,78.0267,27947.0
2020-11-20 12:00:00,86.38,86.38,86.37,86.38,10181.0,78.0267,78.0267,78.0176,78.0267,10181.0
2020-11-20 12:05:00,86.38,86.38,86.37,86.38,18680.0,78.0267,78.0267,78.0176,78.0267,18680.0
2020-11-20 12:10:00,86.38,86.38,86.37,86.38,4459.0,78.0267,78.0267,78.0176,78.0267,4459.0
2020-11-20 12:15:00,86.38,86.38,86.37,86.38,5154.0,78.0267,78.0267,78.0176,78.0267,5154.0
2020-11-20 12:20:00,86.38,86.38,86.37,86.38,152187.0,78.0267,78.0267,78.0176,78.0267,152187.0
2020-11-20 12:25:00,86.38,86.38,86.37,86.37,13356.0,78.0267,78.0267,78.0176,78.0176,13356.0
2020-11-20 12:30:00,86.38,86.38,86.37,86.38,5103.0,78.0267,78.0267,78.0176,78.0267,5103.0
2020-11-20 12:35:00,86.38,86.38,86.37,86.38,2204.0,78.0267,78.0267,78.0176,78.0267,2204.0
2020-11-20 12:40:00,86.38,86.38,86.37,86.37,1809.0,78.0267,78.0267,78.0176,78.0176,1809.0
2020-11-20 12:45:00,86.38,86.38,86.37,86.38,13064.0,78.0267,78.0267,78.0176,78.0267,13064.0
2020-11-20 12:50:00,86.38,86.38,86.37,86.38,11834.0,78.0267,78.0267,78.0176,78.0267,11834.0
2020-11-20 12:55:00,86.37,86.38,86.37,86.37,5907.0,78.0176,78.0267,78.0176,78.0176,5907.0
2020-11-20 13:00:00,86.37,86.38,86.37,86.37,10566.0,78.0176,78.0267,78.0176,78.0176,10566.0
2020-11-20 13:05:00,86.37,86.38,86.37,86.38,16831.0,78.0176,78.0267,78.0176,78.0267,16831.0
2020-11-20 13:10:00,86.38,86.38,86.37,86.38,4359.0,78.0267,78.0267,78.0176,78.0267,4359.0
2020-11-20 13:15:00,86.38,86.38,86.37,86.38,2204.0,78.0267,78.0267,78.0176,78.0267,2204.0
2020-11-20 13:20:00,86.38,86.38,86.37,86.38,8706.0,78.0267,78.0267,78.0176,78.0267,8706.0
2020-11-20 13:25:00,86.38,86.38,86.37,86.37,6719.0,78.0267,78.0267,78.0176,78.0176,6719.0
2020-11-20 13:30:00,86.38,86.38,86.37,86.37,9218.0,78.0267,78.0267,78.0176,78.0176,9218.0
2020-11-20 13:35:00,86.38,86.38,86.37,86.38,8037.0,78.0267,78.0267,78.0176,78.0267,8037.0
2020-11-20 13:40:00,86.38,86.38,86.37,86.38,2884.0,78.0267,78.0267,78.0176,78.0267,2884.0
2020-11-20 13:45:00,86.38,86.38,86.37,86.38,13186.0,78.0267,78.0267,78.0176,78.0267,13186.0
2020-11-20 13:50:00,86.38,86.38,86.37,86.37,24432.0,78.0267,78.0267,78.0176,78.0176,24432.0
2020-11-20 13:55:00,86.38,86.38,86.37,86.38,4408.0,78.0267,78.0267,78.0176,78.0267,4408.0
2020-11-20 14:00:00,86.38,86.38,86.37,86.38,8806.0,78.0267,78.0267,78.0176,78.0267,8806.0
2020-11-20 14:05:00,86.38,86.38,86.37,86.38,26642.0,78.0267,78.0267,78.0176,78.0267,26642.0
2020-11-20 14:10:00,86.38,86.38,86.37,86.38,18287.0,78.0267,78.0267,78.0176,78.0267,18287.0
2020-11-20 14:15:00,86.37,86.38,86.37,86.38,22557.0,78.0176,78.0267,78.0176,78.0267,22557.0
2020-11-20 14:20:00,86.38,86.38,86.37,86.38,130949.0,78.0267,78.0267,78.0176,78.0267,130949.0
2020-11-20 14:25:00,86.38,86.38,86.37,86.38,55632.0,78.0267,78.0267,78.0176,78.0267,55632.0
2020-11-20 14:30:00,86.38,86.38,86.37,86.38,14017.0,78.0267,78.0267,78.0176,78.0267,14017.0
2020-11-20 14:35:00,86.38,86.38,86.37,86.38,18433.0,78.0267,78.0267,78.0176,78.0267,18433.0
2020-11-20 14:40:00,86.38,86.38,86.37,86.37,15248.0,78.0267,78.0267,78.0176,78.0176,15248.0
2020-11-20 14:45:00,86.38,86.38,86.37,86.38,15861.0,78.0267,78.0267,78.0176,78.0267,15861.0
2020-11-20 14:50:00,86.38,86.38,86.37,86.38,9585.0,78.0267,78.0267,78.0176,78.0267,9585.0
2020-11-20 14:55:00,86.38,86.38,86.37,86.37,14022.0,78.0267,78.0267,78.0176,78.0176,14022.0
2020-11-20 15:00:00,86.38,86.38,86.37,86.38,143730.0,78.0267,78.0267,78.0176,78.0267,143730.0
2020-11-20 15:05:00,86.38,86.38,86.37,86.38,16695.0,78.0267,78.0267,78.0176,78.0267,16695.0
2020-11-20 15:10:00,86.38,86.38,86.37,86.38,37041.0,78.0267,78.0267,78.0176,78.0267,37041.0
2020-11-20 15:15:00,86.38,86.38,86.37,86.38,53091.0,78.0267,78.0267,78.0176,78.0267,53091.0
2020-11-20 15:20:00,86.38,86.38,86.37,86.38,13605.0,78.0267,78.0267,78.0176,78.0267,13605.0
2020-11-20 15:25:00,86.38,86.38,86.37,86.38,14862.0,78.0267,78.0267,78.0176,78.0267,14862.0
2020-11-20 15:30:00,86.37,86.38,86.37,86.37,2504.0,78.0176,78.0267,78.0176,78.0176,2504.0
2020-11-20 15:35:00,86.38,86.38,86.37,86.37,34563.0,78.0267,78.0267,78.0176,78.0176,34563.0
2020-11-20 15:40:00,86.38,86.38,86.37,86.38,22039.0,78.0267,78.0267,78.0176,78.0267,22039.0
2020-11-20 15:45:00,86.38,86.38,86.37,86.37,16217.0,78.0267,78.0267,78.0176,78.0176,16217.0
2020-11-20 15:50:00,86.38,86.38,86.37,86.38,11716.0,78.0267,78.0267,78.0176,78.0267,11716.0
2020-11-20 15:55:00,86.37,86.38,86.37,86.38,154140.0,78.0176,78.0267,78.0176,78.0267,154140.0
2020-11-23 09:30:00,86.37,86.38,86.37,86.38,34745.0,78.0176,78.0267,78.0176,78.0267,34745.0
2020-11-23 09:35:00,86.38,86.38,86.37,86.38,14896.0,78.0267,78.0267,78.0176,78.0267,14896.0
2020-11-23 09:40:00,86.38,86.38,86.37,86.38,5896.0,78.0267,78.0267,78.0176,78.0267,5896.0
2020-11-23 09:45:00,86.37,86.38,86.37,86.38,6574.0,78.0176,78.0267,78.0176,78.0267,6574.0
2020-11-23 09:50:00,86.38,86.38,86.37,86.38,7566.0,78.0267,78.0267,78.0176,78.0267,7566.0
2020-11-23 09:55:00,86.38,86.38,86.37,86.38,6018.0,78.0267,78.0267,78.0176,78.0267,6018.0
2020-11-23 10:00:00,86.38,86.38,86.37,86.38,6070.0,78.0267,78.0267,78.0176,78.0267,6070.0
2020-11-23 10:05:00,86.37,86.38,86.37,86.38,5531.0,78.0176,78.0267,78.0176,78.0267,5531.0
2020-11-23 10:10:00,86.38,86.38,86.37,86.38,5084.0,78.0267,78.0267,78.0176,78.0267,5084.0
2020-11-23 10:15:00,86.37,86.38,86.37,86.37,23388.0,78.0176,78.0267,78.0176,78.0176,23388.0
2020-11-23 10:20:00,86.38,86.38,86.37,86.38,39825.0,78.0267,78.0267,78.0176,78.0267,39825.0
2020-11-23 10:25:00,86.38,86.38,86.37,86.37,15084.0,78.0267,78.0267,78.0176,78.0176,15084.0
2020-11-23 10:30:00,86.38,86.38,86.37,86.38,10476.0,78.0267,78.0267,78.0176,78.0267,10476.0
2020-11-23 10:35:00,86.38,86.38,86.37,86.38,8041.0,78.0267,78.0267,78.0176,78.0267,8041.0
2020-11-23 10:40:00,86.38,86.38,86.37,86.38,7416.0,78.0267,78.0267,78.0176,78.0267,7416.0
2020-11-23 10:45:00,86.38,86.38,86.37,86.38,7132.0,78.0267,78.0267,78.0176,78.0267,7132.0
2020-11-23 10:50:00,86.38,86.38,86.37,86.37,14964.0,78.0267,78.0267,78.0176,78.0176,14964.0
2020-11-23 10:55:00,86.38,86.38,86.37,86.37,6938.0,78.0267,78.0267,78.0176,78.0176,6938.0
2020-11-23 11:00:00,86.38,86.38,86.37,86.38,4264.0,78.0267,78.0267,78.0176,78.0267,4264.0
2020-11-23 11:05:00,86.37,86.38,86.37,86.37,4123.0,78.0176,78.0267,78.0176,78.0176,4123.0
2020-11-23 11:10:00,86.37,86.38,86.37,86.37,8179.0,78.0176,78.0267,78.0176,78.0176,8179.0
2020-11-23 11:15:00,86.38,86.38,86.37,86.37,12828.0,78.0267,78.0267,78.0176,78.0176,12828.0
2020-11-23 11:20:00,86.37,86.38,86.37,86.38,10296.0,78.0176,78.0267,78.0176,78.0267,10296.0
2020-11-23 11:25:00,86.37,86.38,86.37,86.38,2754.0,78.0176,78.0267,78.0176,78.0267,2754.0
2020-11-23 11:30:00,86.37,86.38,86.37,86.38,5058.0,78.0176,78.0267,78.0176,78.0267,5058.0
2020-11-23 11:35:00,86.37,86.38,86.37,86.38,15720.0,78.0176,78.0267,78.0176,78.0267,15720.0
2020-11-23 11:40:00,86.37,86.38,86.37,86.38,5361.0,78.0176,78.0267,78.0176,78.0267,5361.0
2020-11-23 11:45:00,86.38,86.38,86.37,86.37,11426.0,78.0267,78.0267,78.0176,78.0176,11426.0
2020-11-23 11:50:00,86.37,86.38,86.37,86.37,3744.0,78.0176,78.0267,78.0176,78.0176,3744.0
2020-11-23 11:55:00,86.37,86.38,86.37,86.38,6250.0,78.0176,78.0267,78.0176,78.0267,6250.0
2020-11-23 12:00:00,86.38,86.38,86.37,86.38,9548.0,78.0267,78.0267,78.0176,78.0267,9548.0
2020-11-23 12:05:00,86.38,86.38,86.37,86.38,5646.0,78.0267,78.0267,78.0176,78.0267,5646.0
2020-11-23 12:10:00,86.38,86.38,86.37,86.38,2730.0,78.0267,78.0267,78.0176,78.0267,2730.0
2020-11-23 12:15:00,86.38,86.38,86.37,86.37,8353.0,78.0267,78.0267,78.0176,78.0176,8353.0
2020-11-23 12:20:00,86.37,86.38,86.37,86.38,17253.0,78.0176,78.0267,78.0176,78.0267,17253.0
2020-11-23 12:25:00,86.38,86.38,86.37,86.38,5857.0,78.0267,78.0267,78.0176,78.0267,5857.0
2020-11-23 12:30:00,86.38,86.38,86.37,86.38,3908.0,78.0267,78.0267,78.0176,78.0267,3908.0
2020-11-23 12:35:00,86.38,86.38,86.37,86.38,5801.0,78.0267,78.0267,78.0176,78.0267,5801.0
2020-11-23 12:40:00,86.38,86.38,86.37,86.37,4841.0,78.0267,78.0267,78.0176,78.0176,4841.0
2020-11-23 12:45:00,86.37,86.38,86.37,86.38,5006.0,78.0176,78.0267,78.0176,78.0267,5006.0
2020-11-23 12:50:00,86.38,86.38,86.37,86.37,4663.0,78.0267,78.0267,78.0176,78.0176,4663.0
2020-11-23 12:55:00,86.38,86.38,86.37,86.38,14120.0,78.0267,78.0267,78.0176,78.0267,14120.0
2020-11-23 13:00:00,86.38,86.38,86.37,86.37,58556.0,78.0267,78.0267,78.0176,78.0176,58556.0
2020-11-23 13:05:00,86.37,86.38,86.37,86.37,9588.0,78.0176,78.0267,78.0176,78.0176,9588.0
2020-11-23 13:10:00,86.37,86.38,86.37,86.38,13695.0,78.0176,78.0267,78.0176,78.0267,13695.0
2020-11-23 13:15:00,86.37,86.38,86.37,86.37,12365.0,78.0176,78.0267,78.0176,78.0176,12365.0
2020-11-23 13:20:00,86.38,86.38,86.37,86.38,19305.0,78.0267,78.0267,78.0176,78.0267,19305.0
2020-11-23 13:25:00,86.37,86.38,86.37,86.37,16434.0,78.0176,78.0267,78.0176,78.0176,16434.0
2020-11-23 13:30:00,86.38,86.38,86.37,86.38,26197.0,78.0267,78.0267,78.0176,78.0267,26197.0
2020-11-23 13:35:00,86.38,86.38,86.37,86.38,21839.0,78.0267,78.0267,78.0176,78.0267,21839.0
2020-11-23 13:40:00,86.38,86.38,86.37,86.37,35569.0,78.0267,78.0267,78.0176,78.0176,35569.0
2020-11-23 13:45:00,86.37,86.38,86.37,86.38,66040.0,78.0176,78.0267,78.0176,78.0267,66040.0
2020-11-23 13:50:00,86.38,86.38,86.37,86.38,95956.0,78.0267,78.0267,78.0176,78.0267,95956.0
2020-11-23 13:55:00,86.37,86.38,86.37,86.38,8671.0,78.0176,78.0267,78.0176,78.0267,8671.0
2020-11-23 14:00:00,86.38,86.38,86.37,86.38,10350.0,78.0267,78.0267,78.0176,78.0267,10350.0
2020-11-23 14:05:00,86.38,86.38,86.37,86.37,7442.0,78.0267,78.0267,78.0176,78.0176,7442.0
2020-11-23 14:10:00,86.38,86.38,86.37,86.37,9053.0,78.0267,78.0267,78.0176,78.0176,9053.0
2020-11-23 14:15:00,86.38,86.38,86.37,86.37,15145.0,78.0267,78.0267,78.0176,78.0176,15145.0
2020-11-23 14:20:00,86.37,86.38,86.37,86.38,19684.0,78.0176,78.0267,78.0176,78.0267,19684.0
2020-11-23 14:25:00,86.37,86.38,86.37,86.37,6249.0,78.0176,78.0267,78.0176,78.0176,6249.0
2020-11-23 14:30:00,86.37,86.38,86.37,86.37,14581.0,78.0176,78.0267,78.0176,78.0176,14581.0
2020-11-23 14:35:00,86.38,86.38,86.37,86.37,9119.0,78.0267,78.0267,78.0176,78.0176,9119.0
2020-11-23 14:40:00,86.37,86.38,86.37,86.37,15797.0,78.0176,78.0267,78.0176,78.0176,15797.0
2020-11-23 14:45:00,86.37,86.38,86.37,86.38,6689.0,78.0176,78.0267,78.0176,78.0267,6689.0
2020-11-23 14:50:00,86.38,86.38,86.37,86.37,6422.0,78.0267,78.0267,78.0176,78.0176,6422.0
2020-11-23 14:55:00,86.37,86.38,86.37,86.37,11808.0,78.0176,78.0267,78.0176,78.0176,11808.0
2020-11-23 15:00:00,86.38,86.38,86.37,86.37,11962.0,78.0267,78.0267,78.0176,78.0176,11962.0
2020-11-23 15:05:00,86.38,86.38,86.37,86.37,24173.0,78.0267,78.0267,78.0176,78.0176,24173.0
2020-11-23 15:10:00,86.37,86.38,86.37,86.38,34973.0,78.0176,78.0267,78.0176,78.0267,34973.0
2020-11-23 15:15:00,86.38,86.38,86.37,86.37,11468.0,78.0267,78.0267,78.0176,78.0176,11468.0
2020-11-23 15:20:00,86.38,86.38,86.37,86.38,12018.0,78.0267,78.0267,78.0176,78.0267,12018.0
2020-11-23 15:25:00,86.38,86.38,86.37,86.38,10179.0,78.0267,78.0267,78.0176,78.0267,10179.0
2020-11-23 15:30:00,86.37,86.38,86.37,86.38,70965.0,78.0176,78.0267,78.0176,78.0267,70965.0
2020-11-23 15:35:00,86.38,86.38,86.37,86.37,14149.0,78.0267,78.0267,78.0176,78.0176,14149.0
2020-11-23 15:40:00,86.38,86.38,86.37,86.37,29962.0,78.0267,78.0267,78.0176,78.0176,29962.0
2020-11-23 15:45:00,86.37,86.38,86.37,86.37,16341.0,78.0176,78.0267,78.0176,78.0176,16341.0
2020-11-23 15:50:00,86.37,86.38,86.37,86.38,33792.0,78.0176,78.0267,78.0176,78.0267,33792.0
2020-11-23 15:55:00,86.37,86.38,86.37,86.37,45536.0,78.0176,78.0267,78.0176,78.0176,45536.0
2020-11-24 09:30:00,86.37,86.38,86.37,86.38,160195.0,78.0176,78.0267,78.0176,78.0267,160195.0
2020-11-24 09:35:00,86.37,86.38,86.37,86.37,122466.0,78.0176,78.0267,78.0176,78.0176,122466.0
2020-11-24 09:40:00,86.38,86.38,86.37,86.38,23935.0,78.0267,78.0267,78.0176,78.0267,23935.0
2020-11-24 09:45:00,86.38,86.38,86.37,86.38,262375.0,78.0267,78.0267,78.0176,78.0267,262375.0
2020-11-24 09:50:00,86.38,86.38,86.37,86.38,19310.0,78.0267,78.0267,78.0176,78.0267,19310.0
2020-11-24 09:55:00,86.38,86.38,86.37,86.38,17680.0,78.0267,78.0267,78.0176,78.0267,17680.0
2020-11-24 10:00:00,86.38,86.38,86.37,86.38,18465.0,78.0267,78.0267,78.0176,78.0267,18465.0
2020-11-24 10:05:00,86.38,86.38,86.37,86.38,18223.0,78.0267,78.0267,78.0176,78.0267,18223.0
2020-11-24 10:10:00,86.38,86.38,86.37,86.38,9255.0,78.0267,78.0267,78.0176,78.0267,9255.0
2020-11-24 10:15:00,86.38,86.38,86.37,86.38,13625.0,78.0267,78.0267,78.0176,78.0267,13625.0
2020-11-24 10:20:00,86.38,86.38,86.37,86.37,15546.0,78.0267,78.0267,78.0176,78.0176,15546.0
2020-11-24 10:25:00,86.38,86.38,86.37,86.38,13922.0,78.0267,78.0267,78.0176,78.0267,13922.0
2020-11-24 10:30:00,86.38,86.38,86.37,86.38,21903.0,78.0267,78.0267,78.0176,78.0267,21903.0
2020-11-24 10:35:00,86.38,86.38,86.37,86.38,5465.0,78.0267,78.0267,78.0176,78.0267,5465.0
2020-11-24 10:40:00,86.38,86.38,86.37,86.38,5415.0,78.0267,78.0267,78.0176,78.0267,5415.0
2020-11-24 10:45:00,86.38,86.38,86.37,86.38,12113.0,78.0267,78.0267,78.0176,78.0267,12113.0
2020-11-24 10:50:00,86.38,86.38,86.37,86.38,154779.0,78.0267,78.0267,78.0176,78.0267,154779.0
2020-11-24 10:55:00,86.38,86.38,86.37,86.37,8195.0,78.0267,78.0267,78.0176,78.0176,8195.0
2020-11-24 11:00:00,86.38,86.38,86.37,86.38,16732.0,78.0267,78.0267,78.0176,78.0267,16732.0
2020-11-24 11:05:00,86.37,86.38,86.37,86.38,43246.0,78.0176,78.0267,78.0176,78.0267,43246.0
2020-11-24 11:10:00,86.38,86.38,86.37,86.37,47162.0,78.0267,78.0267,78.0176,78.0176,47162.0
2020-11-24 11:15:00,86.37,86.38,86.37,86.38,37189.0,78.0176,78.0267,78.0176,78.0267,37189.0
2020-11-24 11:20:00,86.37,86.38,86.37,86.38,29683.0,78.0176,78.0267,78.0176,78.0267,29683.0
2020-11-24 11:25:00,86.38,86.38,86.37,86.38,9627.0,78.0267,78.0267,78.0176,78.0267,9627.0
2020-11-24 11:30:00,86.38,86.38,86.37,86.37,5577.0,78.0267,78.0267,78.0176,78.0176,5577.0
2020-11-24 11:35:00,86.38,86.38,86.37,86.37,16440.0,78.0267,78.0267,78.0176,78.0176,16440.0
2020-11-24 11:40:00,86.38,86.38,86.37,86.37,11634.0,78.0267,78.0267,78.0176,78.0176,11634.0
2020-11-24 11:45:00,86.37,86.38,86.37,86.38,11214.0,78.0176,78.0267,78.0176,78.0267,11214.0
2020-11-24 11:50:00,86.38,86.38,86.37,86.38,15820.0,78.0267,78.0267,78.0176,78.0267,15820.0
2020-11-24 11:55:00,86.37,86.38,86.37,86.38,7074.0,78.0176,78.0267,78.0176,78.0267,7074.0
2020-11-24 12:00:00,86.38,86.38,86.37,86.37,2269.0,78.0267,78.0267,78.0176,78.0176,2269.0
2020-11-24 12:05:00,86.37,86.38,86.37,86.38,31672.0,78.0176,78.0267,78.0176,78.0267,31672.0
2020-11-24 12:10:00,86.37,86.38,86.37,86.38,4131.0,78.0176,78.0267,78.0176,78.0267,4131.0
2020-11-24 12:15:00,86.38,86.38,86.37,86.37,8307.0,78.0267,78.0267,78.0176,78.0176,8307.0
2020-11-24 12:20:00,86.37,86.38,86.37,86.37,6197.0,78.0176,78.0267,78.0176,78.0176,6197.0
2020-11-24 12:25:00,86.38,86.38,86.37,86.38,149748.0,78.0267,78.0267,78.0176,78.0267,149748.0
2020-11-24 12:30:00,86.38,86.38,86.37,86.38,6726.0,78.0267,78.0267,78.0176,78.0267,6726.0
2020-11-24 12:35:00,86.37,86.38,86.37,86.37,24899.0,78.0176,78.0267,78.0176,78.0176,24899.0
2020-11-24 12:40:00,86.37,86.38,86.37,86.37,20760.0,78.0176,78.0267,78.0176,78.0176,20760.0
2020-11-24 12:45:00,86.38,86.38,86.37,86.37,9108.0,78.0267,78.0267,78.0176,78.0176,9108.0
2020-11-24 12:50:00,86.38,86.38,86.37,86.37,8807.0,78.0267,78.0267,78.0176,78.0176,8807.0
2020-11-24 12:55:00,86.37,86.38,86.37,86.37,9247.0,78.0176,78.0267,78.0176,78.0176,9247.0
2020-11-24 13:00:00,86.38,86.38,86.37,86.38,12707.0,78.0267,78.0267,78.0176,78.0267,12707.0
2020-11-24 13:05:00,86.37,86.38,86.37,86.38,37378.0,78.0176,78.0267,78.0176,78.0267,37378.0
2020-11-24 13:10:00,86.37,86.38,86.37,86.38,13908.0,78.0176,78.0267,78.0176,78.0267,13908.0
2020-11-24 13:15:00,86.38,86.38,86.37,86.38,14759.0,78.0267,78.0267,78.0176,78.0267,14759.0
2020-11-24 13:20:00,86.38,86.38,86.37,86.38,8506.0,78.0267,78.0267,78.0176,78.0267,8506.0
2020-11-24 13:25:00,86.38,86.38,86.37,86.38,4415.0,78.0267,78.0267,78.0176,78.0267,4415.0
2020-11-24 13:30:00,86.38,86.38,86.37,86.38,7347.0,78.0267,78.0267,78.0176,78.0267,7347.0
2020-11-24 13:35:00,86.38,86.38,86.37,86.38,8373.0,78.0267,78.0267,78.0176,78.0267,8373.0
2020-11-24 13:40:00,86.38,86.38,86.37,86.38,15746.0,78.0267,78.0267,78.0176,78.0267,15746.0
2020-11-24 13:45:00,86.38,86.38,86.37,86.37,9641.0,78.0267,78.0267,78.0176,78.0176,9641.0
2020-11-24 13:50:00,86.38,86.38,86.37,86.38,13636.0,78.0267,78.0267,78.0176,78.0267,13636.0
2020-11-24 13:55:00,86.37,86.38,86.37,86.38,31198.0,78.0176,78.0267,78.0176,78.0267,31198.0
2020-11-24 14:00:00,86.38,86.38,86.37,86.38,41613.0,78.0267,78.0267,78.0176,78.0267,41613.0
2020-11-24 14:05:00,86.38,86.38,86.37,86.38,11561.0,78.0267,78.0267,78.0176,78.0267,11561.0
2020-11-24 14:10:00,86.38,86.38,86.37,86.37,21607.0,78.0267,78.0267,78.0176,78.0176,21607.0
2020-11-24 14:15:00,86.38,86.38,86.37,86.37,20058.0,78.0267,78.0267,78.0176,78.0176,20058.0
2020-11-24 14:20:00,86.38,86.38,86.37,86.38,14102.0,78.0267,78.0267,78.0176,78.0267,14102.0
2020-11-24 14:25:00,86.38,86.38,86.37,86.38,15154.0,78.0267,78.0267,78.0176,78.0267,15154.0
2020-11-24 14:30:00,86.38,86.38,86.37,86.38,22560.0,78.0267,78.0267,78.0176,78.0267,22560.0
2020-11-24 14:35:00,86.38,86.38,86.37,86.38,72790.0,78.0267,78.0267,78.0176,78.0267,72790.0
2020-11-24 14:40:00,86.38,86.38,86.37,86.38,20823.0,78.0267,78.0267,78.0176,78.0267,20823.0
2020-11-24 14:45:00,86.38,86.38,86.37,86.37,20777.0,78.0267,78.0267,78.0176,78.0176,20777.0
2020-11-24 14:50:00,86.38,86.38,86.37,86.38,50453.0,78.0267,78.0267,78.0176,78.0267,50453.0
2020-11-24 14:55:00,86.38,86.38,86.37,86.38,44102.0,78.0267,78.0267,78.0176,78.0267,44102.0
2020-11-24 15:00:00,86.38,86.38,86.37,86.37,33630.0,78.0267,78.0267,78.0176,78.0176,33630.0
2020-11-24 15:05:00,86.37,86.38,86.37,86.37,11855.0,78.0176,78.0267,78.0176,78.0176,11855.0
2020-11-24 15:10:00,86.37,86.38,86.37,86.37,16746.0,78.0176,78.0267,78.0176,78.0176,16746.0
2020-11-24 15:15:00,86.38,86.38,86.37,86.38,21396.0,78.0267,78.0267,78.0176,78.0267,21396.0
2020-11-24 15:20:00,86.37,86.38,86.37,86.38,45447.0,78.0176,78.0267,78.0176,78.0267,45447.0
2020-11-24 15:25:00,86.38,86.38,86.37,86.37,17556.0,78.0267,78.0267,78.0176,78.0176,17556.0
2020-11-24 15:30:00,86.37,86.38,86.37,86.37,21509.0,78.0176,78.0267,78.0176,78.0176,21509.0
2020-11-24 15:35:00,86.37,86.38,86.37,86.38,16021.0,78.0176,78.0267,78.0176,78.0267,16021.0
2020-11-24 15:40:00,86.38,86.38,86.37,86.38,7694.0,78.0267,78.0267,78.0176,78.0267,7694.0
2020-11-24 15:45:00,86.38,86.38,86.37,86.38,30946.0,78.0267,78.0267,78.0176,78.0267,30946.0
2020-11-24 15:50:00,86.38,86.38,86.37,86.38,31325.0,78.0267,78.0267,78.0176,78.0267,31325.0
2020-11-24 15:55:00,86.37,86.38,86.37,86.37,108642.0,78.0176,78.0267,78.0176,78.0176,108642.0
2020-11-25 09:30:00,86.38,86.39,86.38,86.38,52195.0,78.0267,78.0357,78.0267,78.0267,52195.0
2020-11-25 09:35:00,86.39,86.39,86.38,86.39,10082.0,78.0357,78.0357,78.0267,78.0357,10082.0
2020-11-25 09:40:00,86.38,86.39,86.38,86.38,31515.0,78.0267,78.0357,78.0267,78.0267,31515.0
2020-11-25 09:45:00,86.39,86.39,86.38,86.38,17659.0,78.0357,78.0357,78.0267,78.0267,17659.0
2020-11-25 09:50:00,86.38,86.39,86.38,86.39,143179.0,78.0267,78.0357,78.0267,78.0357,143179.0
2020-11-25 09:55:00,86.38,86.39,86.38,86.39,31936.0,78.0267,78.0357,78.0267,78.0357,31936.0
2020-11-25 10:00:00,86.39,86.39,86.38,86.38,6908.0,78.0357,78.0357,78.0267,78.0267,6908.0
2020-11-25 10:05:00,86.39,86.39,86.38,86.39,15119.0,78.0357,78.0357,78.0267,78.0357,15119.0
2020-11-25 10:10:00,86.38,86.39,86.38,86.39,9756.0,78.0267,78.0357,78.0267,78.0357,9756.0
2020-11-25 10:15:00,86.39,86.39,86.38,86.39,50915.0,78.0357,78.0357,78.0267,78.0357,50915.0
2020-11-25 10:20:00,86.39,86.39,86.38,86.39,15544.0,78.0357,78.0357,78.0267,78.0357,15544.0
2020-11-25 10:25:00,86.38,86.39,86.38,86.39,17277.0,78.0267,78.0357,78.0267,78.0357,17277.0
2020-11-25 10:30:00,86.39,86.39,86.38,86.38,21189.0,78.0357,78.0357,78.0267,78.0267,21189.0
2020-11-25 10:35:00,86.39,86.39,86.38,86.39,9836.0,78.0357,78.0357,78.0267,78.0357,9836.0
2020-11-25 10:40:00,86.38,86.39,86.38,86.39,10601.0,78.0267,78.0357,78.0267,78.0357,10601.0
2020-11-25 10:45:00,86.39,86.39,86.38,86.38,218847.0,78.0357,78.0357,78.0267,78.0267,218847.0
2020-11-25 10:50:00,86.38,86.39,86.38,86.38,8054.0,78.0267,78.0357,78.0267,78.0267,8054.0
2020-11-25 10:55:00,86.39,86.39,86.38,86.38,38976.0,78.0357,78.0357,78.0267,78.0267,38976.0
2020-11-25 11:00:00,86.39,86.39,86.38,86.39,4354.0,78.0357,78.0357,78.0267,78.0357,4354.0
2020-11-25 11:05:00,86.38,86.39,86.38,86.38,15563.0,78.0267,78.0357,78.0267,78.0267,15563.0
2020-11-25 11:10:00,86.39,86.39,86.38,86.39,18499.0,78.0357,78.0357,78.0267,78.0357,18499.0
2020-11-25 11:15:00,86.39,86.39,86.38,86.39,13986.0,78.0357,78.0357,78.0267,78.0357,13986.0
2020-11-25 11:20:00,86.39,86.39,86.38,86.39,20432.0,78.0357,78.0357,78.0267,78.0357,20432.0
2020-11-25 11:25:00,86.38,86.39,86.38,86.38,20486.0,78.0267,78.0357,78.0267,78.0267,20486.0
2020-11-25 11:30:00,86.39,86.39,86.38,86.39,12030.0,78.0357,78.0357,78.0267,78.0357,12030.0
2020-11-25 11:35:00,86.39,86.39,86.38,86.38,18243.0,78.0357,78.0357,78.0267,78.0267,18243.0
2020-11-25 11:40:00,86.39,86.39,86.38,86.39,91660.0,78.0357,78.0357,78.0267,78.0357,91660.0
2020-11-25 11:45:00,86.39,86.39,86.38,86.39,29284.0,78.0357,78.0357,78.0267,78.0357,29284.0
2020-11-25 11:50:00,86.39,86.39,86.38,86.38,14719.0,78.0357,78.0357,78.0267,78.0267,14719.0
2020-11-25 11:55:00,86.39,86.39,86.38,86.39,112871.0,78.0357,78.0357,78.0267,78.0357,112871.0
2020-11-25 12:00:00,86.39,86.39,86.38,86.39,65174.0,78.0357,78.0357,78.0267,78.0357,65174.0
2020-11-25 12:05:00,86.39,86.39,86.38,86.38,8071.0,78.0357,78.0357,78.0267,78.0267,8071.0
2020-11-25 12:10:00,86.39,86.39,86.38,86.39,2644.0,78.0357,78.0357,78.0267,78.0357,2644.0
2020-11-25 12:15:00,86.39,86.39,86.38,86.39,8959.0,78.0357,78.0357,78.0267,78.0357,8959.0
2020-11-25 12:20:00,86.39,86.39,86.38,86.38,14942.0,78.0357,78.0357,78.0267,78.0267,14942.0
2020-11-25 12:25:00,86.39,86.39,86.38,86.38,13364.0,78.0357,78.0357,78.0267,78.0267,13364.0
2020-11-25 12:30:00,86.38,86.39,86.38,86.39,10853.0,78.0267,78.0357,78.0267,78.0357,10853.0
2020-11-25 12:35:00,86.38,86.39,86.38,86.39,4788.0,78.0267,78.0357,78.0267,78.0357,4788.0
2020-11-25 12:40:00,86.39,86.39,86.38,86.39,4640.0,78.0357,78.0357,78.0267,78.0357,4640.0
2020-11-25 12:45:00,86.39,86.39,86.38,86.39,3455.0,78.0357,78.0357,78.0267,78.0357,3455.0
2020-11-25 12:50:00,86.38,86.39,86.38,86.39,16454.0,78.0267,78.0357,78.0267,78.0357,16454.0
2020-11-25 12:55:00,86.39,86.39,86.38,86.39,26346.0,78.0357,78.0357,78.0267,78.0357,26346.0
2020-11-25 13:00:00,86.38,86.39,86.38,86.39,12131.0,78.0267,78.0357,78.0267,78.0357,12131.0
2020-11-25 13:05:00,86.39,86.39,86.38,86.39,15123.0,78.0357,78.0357,78.0267,78.0357,15123.0
2020-11-25 13:10:00,86.38,86.39,86.38,86.39,24206.0,78.0267,78.0357,78.0267,78.0357,24206.0
2020-11-25 13:15:00,86.39,86.39,86.38,86.38,20654.0,78.0357,78.0357,78.0267,78.0267,20654.0
2020-11-25 13:20:00,86.39,86.39,86.38,86.39,3344.0,78.0357,78.0357,78.0267,78.0357,3344.0
2020-11-25 13:25:00,86.39,86.39,86.38,86.39,9020.0,78.0357,78.0357,78.0267,78.0357,9020.0
2020-11-25 13:30:00,86.39,86.39,86.38,86.39,9486.0,78.0357,78.0357,78.0267,78.0357,9486.0
2020-11-25 13:35:00,86.39,86.39,86.38,86.39,9843.0,78.0357,78.0357,78.0267,78.0357,9843.0
2020-11-25 13:40:00,86.39,86.39,86.38,86.39,2238.0,78.0357,78.0357,78.0267,78.0357,2238.0
2020-11-25 13:45:00,86.39,86.39,86.38,86.39,21097.0,78.0357,78.0357,78.0267,78.0357,21097.0
2020-11-25 13:50:00,86.38,86.39,86.38,86.39,12415.0,78.0267,78.0357,78.0267,78.0357,12415.0
2020-11-25 13:55:00,86.39,86.39,86.38,86.39,8123.0,78.0357,78.0357,78.0267,78.0357,8123.0
2020-11-25 14:00:00,86.38,86.39,86.38,86.39,14405.0,78.0267,78.0357,78.0267,78.0357,14405.0
2020-11-25 14:05:00,86.39,86.39,86.38,86.39,13176.0,78.0357,78.0357,78.0267,78.0357,13176.0
2020-11-25 14:10:00,86.38,86.39,86.38,86.39,9889.0,78.0267,78.0357,78.0267,78.0357,9889.0
2020-11-25 14:15:00,86.39,86.39,86.38,86.39,16839.0,78.0357,78.0357,78.0267,78.0357,16839.0
2020-11-25 14:20:00,86.39,86.39,86.38,86.39,15332.0,78.0357,78.0357,78.0267,78.0357,15332.0
2020-11-25 14:25:00,86.39,86.39,86.38,86.39,21519.0,78.0357,78.0357,78.0267,78.0357,21519.0
2020-11-25 14:30:00,86.39,86.39,86.38,86.39,15260.0,78.0357,78.0357,78.0267,78.0357,15260.0
2020-11-25 14:35:00,86.39,86.39,86.38,86.39,47366.0,78.0357,78.0357,78.0267,78.0357,47366.0
2020-11-25 14:40:00,86.39,86.39,86.38,86.39,30521.0,78.0357,78.0357,78.0267,78.0357,30521.0
2020-11-25 14:45:00,86.39,86.39,86.38,86.38,87395.0,78.0357,78.0357,78.0267,78.0267,87395.0
2020-11-25 14:50:00,86.38,86.39,86.38,86.38,13319.0,78.0267,78.0357,78.0267,78.0267,13319.0
2020-11-25 14:55:00,86.38,86.39,86.38,86.39,27176.0,78.0267,78.0357,78.0267,78.0357,27176.0
2020-11-25 15:00:00,86.39,86.39,86.38,86.39,68023.0,78.0357,78.0357,78.0267,78.0357,68023.0
2020-11-25 15:05:00,86.39,86.39,86.38,86.39,24084.0,78.0357,78.0357,78.0267,78.0357,24084.0
2020-11-25 15:10:00,86.39,86.39,86.38,86.39,17578.0,78.0357,78.0357,78.0267,78.0357,17578.0
2020-11-25 15:15:00,86.39,86.39,86.38,86.38,29725.0,78.0357,78.0357,78.0267,78.0267,29725.0
2020-11-25 15:20:00,86.39,86.39,86.38,86.39,22517.0,78.0357,78.0357,78.0267,78.0357,22517.0
2020-11-25 15:25:00,86.39,86.39,86.38,86.39,21565.0,78.0357,78.0357,78.0267,78.0357,21565.0
2020-11-25 15:30:00,86.39,86.39,86.38,86.39,31036.0,78.0357,78.0357,78.0267,78.0357,31036.0
2020-11-25 15:35:00,86.39,86.39,86.38,86.39,19837.0,78.0357,78.0357,78.0267,78.0357,19837.0
2020-11-25 15:40:00,86.38,86.39,86.38,86.39,18464.0,78.0267,78.0357,78.0267,78.0357,18464.0
2020-11-25 15:45:00,86.39,86.39,86.38,86.39,20359.0,78.0357,78.0357,78.0267,78.0357,20359.0
2020-11-25 15:50:00,86.39,86.39,86.38,86.39,30469.0,78.0357,78.0357,78.0267,78.0357,30469.0
2020-11-25 15:55:00,86.39,86.39,86.38,86.38,101398.0,78.0357,78.0357,78.0267,78.0267,101398.0
2020-11-27 09:30:00,86.39,86.4,86.39,86.4,38021.0,78.0357,78.0447,78.0357,78.0447,38021.0
2020-11-27 09:35:00,86.4,86.4,86.39,86.39,21706.0,78.0447,78.0447,78.0357,78.0357,21706.0
2020-11-27 09:40:00,86.39,86.4,86.39,86.4,13959.0,78.0357,78.0447,78.0357,78.0447,13959.0
2020-11-27 09:45:00,86.4,86.4,86.39,86.4,12884.0,78.0447,78.0447,78.0357,78.0447,12884.0
2020-11-27 09:50:00,86.4,86.4,86.39,86.4,14049.0,78.0447,78.0447,78.0357,78.0447,14049.0
2020-11-27 09:55:00,86.4,86.4,86.39,86.39,11045.0,78.0447,78.0447,78.0357,78.0357,11045.0
2020-11-27 10:00:00,86.4,86.4,86.39,86.4,35622.0,78.0447,78.0447,78.0357,78.0447,35622.0
2020-11-27 10:05:00,86.39,86.4,86.39,86.4,20920.0,78.0357,78.0447,78.0357,78.0447,20920.0
2020-11-27 10:10:00,86.4,86.4,86.39,86.4,9344.0,78.0447,78.0447,78.0357,78.0447,9344.0
2020-11-27 10:15:00,86.4,86.4,86.39,86.4,10086.0,78.0447,78.0447,78.0357,78.0447,10086.0
2020-11-27 10:20:00,86.4,86.4,86.39,86.4,22764.0,78.0447,78.0447,78.0357,78.0447,22764.0
2020-11-27 10:25:00,86.4,86.4,86.39,86.39,59245.0,78.0447,78.0447,78.0357,78.0357,59245.0
2020-11-27 10:30:00,86.4,86.4,86.39,86.4,12734.0,78.0447,78.0447,78.0357,78.0447,12734.0
2020-11-27 10:35:00,86.4,86.4,86.39,86.39,9347.0,78.0447,78.0447,78.0357,78.0357,9347.0
2020-11-27 10:40:00,86.4,86.4,86.39,86.4,4123.0,78.0447,78.0447,78.0357,78.0447,4123.0
2020-11-27 10:45:00,86.4,86.4,86.39,86.4,14123.0,78.0447,78.0447,78.0357,78.0447,14123.0
2020-11-27 10:50:00,86.4,86.4,86.39,86.4,12090.0,78.0447,78.0447,78.0357,78.0447,12090.0
2020-11-27 10:55:00,86.4,86.4,86.39,86.4,15243.0,78.0447,78.0447,78.0357,78.0447,15243.0
2020-11-27 11:00:00,86.4,86.4,86.39,86.4,9243.0,78.0447,78.0447,78.0357,78.0447,9243.0
2020-11-27 11:05:00,86.4,86.4,86.39,86.39,147658.0,78.0447,78.0447,78.0357,78.0357,147658.0
2020-11-27 11:10:00,86.39,86.4,86.39,86.4,9824.0,78.0357,78.0447,78.0357,78.0447,9824.0
2020-11-27 11:15:00,86.4,86.4,86.39,86.4,8782.0,78.0447,78.0447,78.0357,78.0447,8782.0
2020-11-27 11:20:00,86.39,86.4,86.39,86.4,9833.0,78.0357,78.0447,78.0357,78.0447,9833.0
2020-11-27 11:25:00,86.39,86.4,86.39,86.39,20397.0,78.0357,78.0447,78.0357,78.0357,20397.0
2020-11-27 11:30:00,86.39,86.4,86.39,86.4,28036.0,78.0357,78.0447,78.0357,78.0447,28036.0
2020-11-27 11:35:00,86.4,86.4,86.39,86.39,97953.0,78.0447,78.0447,78.0357,78.0357,97953.0
2020-11-27 11:40:00,86.39,86.4,86.39,86.4,21704.0,78.0357,78.0447,78.0357,78.0447,21704.0
2020-11-27 11:45:00,86.39,86.4,86.39,86.4,5322.0,78.0357,78.0447,78.0357,78.0447,5322.0
2020-11-27 11:50:00,86.39,86.4,86.39,86.4,19798.0,78.0357,78.0447,78.0357,78.0447,19798.0
2020-11-27 11:55:00,86.4,86.4,86.39,86.4,3481.0,78.0447,78.0447,78.0357,78.0447,3481.0
2020-11-27 12:00:00,86.4,86.4,86.39,86.4,47197.0,78.0447,78.0447,78.0357,78.0447,47197.0
2020-11-27 12:05:00,86.4,86.4,86.39,86.4,116416.0,78.0447,78.0447,78.0357,78.0447,116416.0
2020-11-27 12:10:00,86.4,86.4,86.39,86.4,10192.0,78.0447,78.0447,78.0357,78.0447,10192.0
2020-11-27 12:15:00,86.4,86.4,86.39,86.4,10154.0,78.0447,78.0447,78.0357,78.0447,10154.0
2020-11-27 12:20:00,86.4,86.4,86.39,86.4,2985.0,78.0447,78.0447,78.0357,78.0447,2985.0
2020-11-27 12:25:00,86.39,86.4,86.39,86.39,9412.0,78.0357,78.0447,78.0357,78.0357,9412.0
2020-11-27 12:30:00,86.4,86.4,86.39,86.4,168540.0,78.0447,78.0447,78.0357,78.0447,168540.0
2020-11-27 12:35:00,86.4,86.4,86.39,86.4,15368.0,78.0447,78.0447,78.0357,78.0447,15368.0
2020-11-27 12:40:00,86.4,86.4,86.39,86.4,8088.0,78.0447,78.0447,78.0357,78.0447,8088.0
2020-11-27 12:45:00,86.4,86.4,86.39,86.39,101458.0,78.0447,78.0447,78.0357,78.0357,101458.0
2020-11-27 12:50:00,86.4,86.4,86.39,86.39,15557.0,78.0447,78.0447,78.0357,78.0357,15557.0
2020-11-27 12:55:00,86.4,86.4,86.39,86.39,37035.0,78.0447,78.0447,78.0357,78.0357,37035.0
2020-11-30 09:30:00,86.41,86.41,86.4,86.41,77731.0,78.0538,78.0538,78.0447,78.0538,77731.0
2020-11-30 09:35:00,86.4,86.41,86.4,86.4,41068.0,78.0447,78.0538,78.0447,78.0447,41068.0
2020-11-30 09:40:00,86.4,86.41,86.4,86.4,16803.0,78.0447,78.0538,78.0447,78.0447,16803.0
2020-11-30 09:45:00,86.41,86.41,86.39,86.4,34350.0,78.0538,78.0538,78.0357,78.0447,34350.0
2020-11-30 09:50:00,86.4,86.4,86.39,86.4,2010.0,78.0447,78.0447,78.0357,78.0447,2010.0
2020-11-30 09:55:00,86.4,86.4,86.39,86.4,13395.0,78.0447,78.0447,78.0357,78.0447,13395.0
2020-11-30 10:00:00,86.4,86.4,86.39,86.4,16726.0,78.0447,78.0447,78.0357,78.0447,16726.0
2020-11-30 10:05:00,86.4,86.4,86.39,86.4,7183.0,78.0447,78.0447,78.0357,78.0447,7183.0
2020-11-30 10:10:00,86.4,86.4,86.39,86.4,8141.0,78.0447,78.0447,78.0357,78.0447,8141.0
2020-11-30 10:15:00,86.4,86.4,86.39,86.4,18986.0,78.0447,78.0447,78.0357,78.0447,18986.0
2020-11-30 10:20:00,86.4,86.4,86.39,86.4,18357.0,78.0447,78.0447,78.0357,78.0447,18357.0
2020-11-30 10:25:00,86.4,86.4,86.39,86.4,32189.0,78.0447,78.0447,78.0357,78.0447,32189.0
2020-11-30 10:30:00,86.4,86.4,86.39,86.4,13081.0,78.0447,78.0447,78.0357,78.0447,13081.0
2020-11-30 10:35:00,86.4,86.4,86.39,86.4,14096.0,78.0447,78.0447,78.0357,78.0447,14096.0
2020-11-30 10:40:00,86.4,86.4,86.39,86.4,11184.0,78.0447,78.0447,78.0357,78.0447,11184.0
2020-11-30 10:45:00,86.39,86.4,86.39,86.39,39683.0,78.0357,78.0447,78.0357,78.0357,39683.0
2020-11-30 10:50:00,86.4,86.4,86.39,86.39,25051.0,78.0447,78.0447,78.0357,78.0357,25051.0
2020-11-30 10:55:00,86.39,86.4,86.39,86.4,6577.0,78.0357,78.0447,78.0357,78.0447,6577.0
2020-11-30 11:00:00,86.4,86.4,86.39,86.4,6693.0,78.0447,78.0447,78.0357,78.0447,6693.0
2020-11-30 11:05:00,86.4,86.4,86.39,86.39,13574.0,78.0447,78.0447,78.0357,78.0357,13574.0
2020-11-30 11:10:00,86.4,86.4,86.39,86.39,12977.0,78.0447,78.0447,78.0357,78.0357,12977.0
2020-11-30 11:15:00,86.4,86.4,86.39,86.4,48712.0,78.0447,78.0447,78.0357,78.0447,48712.0
2020-11-30 11:20:00,86.4,86.4,86.39,86.4,272356.0,78.0447,78.0447,78.0357,78.0447,272356.0
2020-11-30 11:25:00,86.4,86.4,86.39,86.4,17693.0,78.0447,78.0447,78.0357,78.0447,17693.0
2020-11-30 11:30:00,86.39,86.4,86.39,86.4,50957.0,78.0357,78.0447,78.0357,78.0447,50957.0
2020-11-30 11:35:00,86.39,86.4,86.39,86.4,20771.0,78.0357,78.0447,78.0357,78.0447,20771.0
2020-11-30 11:40:00,86.4,86.4,86.39,86.4,5023.0,78.0447,78.0447,78.0357,78.0447,5023.0
2020-11-30 11:45:00,86.4,86.4,86.39,86.4,6527.0,78.0447,78.0447,78.0357,78.0447,6527.0
2020-11-30 11:50:00,86.4,86.4,86.39,86.4,10652.0,78.0447,78.0447,78.0357,78.0447,10652.0
2020-11-30 11:55:00,86.39,86.4,86.39,86.4,8186.0,78.0357,78.0447,78.0357,78.0447,8186.0
2020-11-30 12:00:00,86.4,86.4,86.39,86.39,5627.0,78.0447,78.0447,78.0357,78.0357,5627.0
2020-11-30 12:05:00,86.4,86.4,86.39,86.4,17191.0,78.0447,78.0447,78.0357,78.0447,17191.0
2020-11-30 12:10:00,86.4,86.4,86.39,86.4,21186.0,78.0447,78.0447,78.0357,78.0447,21186.0
2020-11-30 12:15:00,86.4,86.4,86.39,86.4,36799.0,78.0447,78.0447,78.0357,78.0447,36799.0
2020-11-30 12:20:00,86.4,86.4,86.39,86.4,3823.0,78.0447,78.0447,78.0357,78.0447,3823.0
2020-11-30 12:25:00,86.4,86.4,86.39,86.4,18059.0,78.0447,78.0447,78.0357,78.0447,18059.0
2020-11-30 12:30:00,86.39,86.4,86.39,86.39,7753.0,78.0357,78.0447,78.0357,78.0357,7753.0
2020-11-30 12:35:00,86.4,86.4,86.39,86.4,11019.0,78.0447,78.0447,78.0357,78.0447,11019.0
2020-11-30 12:40:00,86.39,86.4,86.39,86.39,21657.0,78.0357,78.0447,78.0357,78.0357,21657.0
2020-11-30 12:45:00,86.39,86.4,86.39,86.39,9917.0,78.0357,78.0447,78.0357,78.0357,9917.0
2020-11-30 12:50:00,86.39,86.4,86.39,86.39,45863.0,78.0357,78.0447,78.0357,78.0357,45863.0
2020-11-30 12:55:00,86.4,86.4,86.39,86.4,16013.0,78.0447,78.0447,78.0357,78.0447,16013.0
2020-11-30 13:00:00,86.4,86.4,86.39,86.39,14376.0,78.0447,78.0447,78.0357,78.0357,14376.0
2020-11-30 13:05:00,86.4,86.4,86.39,86.4,16880.0,78.0447,78.0447,78.0357,78.0447,16880.0
2020-11-30 13:10:00,86.39,86.4,86.39,86.4,19012.0,78.0357,78.0447,78.0357,78.0447,19012.0
2020-11-30 13:15:00,86.4,86.4,86.39,86.39,25108.0,78.0447,78.0447,78.0357,78.0357,25108.0
2020-11-30 13:20:00,86.4,86.4,86.39,86.4,27535.0,78.0447,78.0447,78.0357,78.0447,27535.0
2020-11-30 13:25:00,86.4,86.4,86.39,86.4,42347.0,78.0447,78.0447,78.0357,78.0447,42347.0
2020-11-30 13:30:00,86.4,86.41,86.39,86.41,151276.0,78.0447,78.0538,78.0357,78.0538,151276.0
2020-11-30 13:35:00,86.41,86.41,86.4,86.4,353579.0,78.0538,78.0538,78.0447,78.0447,353579.0
2020-11-30 13:40:00,86.41,86.41,86.4,86.4,15789.0,78.0538,78.0538,78.0447,78.0447,15789.0
2020-11-30 13:45:00,86.4,86.41,86.4,86.4,10500.0,78.0447,78.0538,78.0447,78.0447,10500.0
2020-11-30 13:50:00,86.4,86.41,86.4,86.41,26942.0,78.0447,78.0538,78.0447,78.0538,26942.0
2020-11-30 13:55:00,86.41,86.41,86.4,86.41,101262.0,78.0538,78.0538,78.0447,78.0538,101262.0
2020-11-30 14:00:00,86.41,86.41,86.4,86.41,33711.0,78.0538,78.0538,78.0447,78.0538,33711.0
2020-11-30 14:05:00,86.41,86.41,86.4,86.41,14084.0,78.0538,78.0538,78.0447,78.0538,14084.0
2020-11-30 14:10:00,86.4,86.41,86.4,86.4,8868.0,78.0447,78.0538,78.0447,78.0447,8868.0
2020-11-30 14:15:00,86.41,86.41,86.4,86.41,24908.0,78.0538,78.0538,78.0447,78.0538,24908.0
2020-11-30 14:20:00,86.41,86.41,86.4,86.41,14999.0,78.0538,78.0538,78.0447,78.0538,14999.0
2020-11-30 14:25:00,86.41,86.41,86.4,86.41,23867.0,78.0538,78.0538,78.0447,78.0538,23867.0
2020-11-30 14:30:00,86.41,86.41,86.4,86.41,7338.0,78.0538,78.0538,78.0447,78.0538,7338.0
2020-11-30 14:35:00,86.41,86.41,86.4,86.41,18888.0,78.0538,78.0538,78.0447,78.0538,18888.0
2020-11-30 14:40:00,86.41,86.41,86.4,86.4,20951.0,78.0538,78.0538,78.0447,78.0447,20951.0
2020-11-30 14:45:00,86.41,86.41,86.4,86.41,17608.0,78.0538,78.0538,78.0447,78.0538,17608.0
2020-11-30 14:50:00,86.41,86.41,86.4,86.41,61740.0,78.0538,78.0538,78.0447,78.0538,61740.0
2020-11-30 14:55:00,86.41,86.41,86.4,86.4,36171.0,78.0538,78.0538,78.0447,78.0447,36171.0
2020-11-30 15:00:00,86.41,86.41,86.4,86.4,17218.0,78.0538,78.0538,78.0447,78.0447,17218.0
2020-11-30 15:05:00,86.4,86.41,86.4,86.41,68679.0,78.0447,78.0538,78.0447,78.0538,68679.0
2020-11-30 15:10:00,86.4,86.41,86.4,86.41,25142.0,78.0447,78.0538,78.0447,78.0538,25142.0
2020-11-30 15:15:00,86.4,86.41,86.4,86.4,80849.0,78.0447,78.0538,78.0447,78.0447,80849.0
2020-11-30 15:20:00,86.4,86.41,86.39,86.4,24023.0,78.0447,78.0538,78.0357,78.0447,24023.0
2020-11-30 15:25:00,86.4,86.4,86.39,86.4,121377.0,78.0447,78.0447,78.0357,78.0447,121377.0
2020-11-30 15:30:00,86.4,86.4,86.39,86.39,44190.0,78.0447,78.0447,78.0357,78.0357,44190.0
2020-11-30 15:35:00,86.4,86.4,86.39,86.4,76199.0,78.0447,78.0447,78.0357,78.0447,76199.0
2020-11-30 15:40:00,86.4,86.4,86.39,86.4,132557.0,78.0447,78.0447,78.0357,78.0447,132557.0
2020-11-30 15:45:00,86.4,86.4,86.39,86.4,27510.0,78.0447,78.0447,78.0357,78.0447,27510.0
2020-11-30 15:50:00,86.4,86.4,86.39,86.4,71788.0,78.0447,78.0447,78.0357,78.0447,71788.0
2020-11-30 15:55:00,86.39,86.4,86.39,86.4,113395.0,78.0357,78.0447,78.0357,78.0447,113395.0
2020-12-01 09:30:00,86.34,86.35,86.34,86.34,199860.0,78.0202,78.0293,78.0202,78.0202,199860.0
2020-12-01 09:35:00,86.34,86.35,86.34,86.34,235981.0,78.0202,78.0293,78.0202,78.0202,235981.0
2020-12-01 09:40:00,86.35,86.35,86.34,86.35,41228.0,78.0293,78.0293,78.0202,78.0293,41228.0
2020-12-01 09:45:00,86.35,86.35,86.34,86.35,14033.0,78.0293,78.0293,78.0202,78.0293,14033.0
2020-12-01 09:50:00,86.35,86.35,86.34,86.35,28120.0,78.0293,78.0293,78.0202,78.0293,28120.0
2020-12-01 09:55:00,86.34,86.35,86.34,86.35,41322.0,78.0202,78.0293,78.0202,78.0293,41322.0
2020-12-01 10:00:00,86.35,86.35,86.34,86.35,23890.0,78.0293,78.0293,78.0202,78.0293,23890.0
2020-12-01 10:05:00,86.35,86.35,86.34,86.35,50335.0,78.0293,78.0293,78.0202,78.0293,50335.0
2020-12-01 10:10:00,86.34,86.35,86.33,86.33,29549.0,78.0202,78.0293,78.0112,78.0112,29549.0
2020-12-01 10:15:00,86.34,86.34,86.33,86.33,41760.0,78.0202,78.0202,78.0112,78.0112,41760.0
2020-12-01 10:20:00,86.33,86.34,86.33,86.34,23849.0,78.0112,78.0202,78.0112,78.0202,23849.0
2020-12-01 10:25:00,86.33,86.34,86.33,86.33,25518.0,78.0112,78.0202,78.0112,78.0112,25518.0
2020-12-01 10:30:00,86.33,86.34,86.32,86.33,49433.0,78.0112,78.0202,78.0021,78.0112,49433.0
2020-12-01 10:35:00,86.33,86.33,86.32,86.32,22583.0,78.0112,78.0112,78.0021,78.0021,22583.0
2020-12-01 10:40:00,86.33,86.33,86.32,86.32,34105.0,78.0112,78.0112,78.0021,78.0021,34105.0
2020-12-01 10:45:00,86.32,86.34,86.32,86.33,113486.0,78.0021,78.0202,78.0021,78.0112,113486.0
2020-12-01 10:50:00,86.33,86.34,86.33,86.33,21411.0,78.0112,78.0202,78.0112,78.0112,21411.0
2020-12-01 10:55:00,86.33,86.34,86.33,86.33,11836.0,78.0112,78.0202,78.0112,78.0112,11836.0
2020-12-01 11:00:00,86.34,86.34,86.33,86.33,8435.0,78.0202,78.0202,78.0112,78.0112,8435.0
2020-12-01 11:05:00,86.34,86.34,86.33,86.34,5246.0,78.0202,78.0202,78.0112,78.0202,5246.0
2020-12-01 11:10:00,86.33,86.34,86.32,86.32,83693.0,78.0112,78.0202,78.0021,78.0021,83693.0
2020-12-01 11:15:00,86.33,86.33,86.32,86.33,17732.0,78.0112,78.0112,78.0021,78.0112,17732.0
2020-12-01 11:20:00,86.32,86.33,86.32,86.33,25263.0,78.0021,78.0112,78.0021,78.0112,25263.0
2020-12-01 11:25:00,86.33,86.34,86.32,86.33,37892.0,78.0112,78.0202,78.0021,78.0112,37892.0
2020-12-01 11:30:00,86.34,86.34,86.33,86.34,50976.0,78.0202,78.0202,78.0112,78.0202,50976.0
2020-12-01 11:35:00,86.34,86.34,86.33,86.33,16599.0,78.0202,78.0202,78.0112,78.0112,16599.0
2020-12-01 11:40:00,86.34,86.34,86.33,86.34,164822.0,78.0202,78.0202,78.0112,78.0202,164822.0
2020-12-01 11:45:00,86.34,86.34,86.33,86.34,28024.0,78.0202,78.0202,78.0112,78.0202,28024.0
2020-12-01 11:50:00,86.34,86.34,86.33,86.34,94948.0,78.0202,78.0202,78.0112,78.0202,94948.0
2020-12-01 11:55:00,86.34,86.34,86.33,86.33,13620.0,78.0202,78.0202,78.0112,78.0112,13620.0
2020-12-01 12:00:00,86.34,86.34,86.33,86.33,69291.0,78.0202,78.0202,78.0112,78.0112,69291.0
2020-12-01 12:05:00,86.33,86.34,86.33,86.33,1301894.0,78.0112,78.0202,78.0112,78.0112,1301894.0
2020-12-01 12:10:00,86.33,86.34,86.33,86.34,8546.0,78.0112,78.0202,78.0112,78.0202,8546.0
2020-12-01 12:15:00,86.34,86.34,86.33,86.34,6260.0,78.0202,78.0202,78.0112,78.0202,6260.0
2020-12-01 12:20:00,86.34,86.34,86.33,86.33,13586.0,78.0202,78.0202,78.0112,78.0112,13586.0
2020-12-01 12:25:00,86.34,86.34,86.33,86.34,3899.0,78.0202,78.0202,78.0112,78.0202,3899.0
2020-12-01 12:30:00,86.34,86.34,86.33,86.34,4025.0,78.0202,78.0202,78.0112,78.0202,4025.0
2020-12-01 12:35:00,86.34,86.34,86.33,86.34,5219.0,78.0202,78.0202,78.0112,78.0202,5219.0
2020-12-01 12:40:00,86.34,86.34,86.33,86.34,13682.0,78.0202,78.0202,78.0112,78.0202,13682.0
2020-12-01 12:45:00,86.34,86.34,86.33,86.33,11697.0,78.0202,78.0202,78.0112,78.0112,11697.0
2020-12-01 12:50:00,86.34,86.34,86.33,86.34,37003.0,78.0202,78.0202,78.0112,78.0202,37003.0
2020-12-01 12:55:00,86.34,86.34,86.33,86.33,8743.0,78.0202,78.0202,78.0112,78.0112,8743.0
2020-12-01 13:00:00,86.34,86.34,86.33,86.33,161107.0,78.0202,78.0202,78.0112,78.0112,161107.0
2020-12-01 13:05:00,86.34,86.34,86.33,86.34,13662.0,78.0202,78.0202,78.0112,78.0202,13662.0
2020-12-01 13:10:00,86.33,86.34,86.33,86.33,8360.0,78.0112,78.0202,78.0112,78.0112,8360.0
2020-12-01 13:15:00,86.34,86.34,86.33,86.33,31130.0,78.0202,78.0202,78.0112,78.0112,31130.0
2020-12-01 13:20:00,86.33,86.34,86.33,86.33,2235.0,78.0112,78.0202,78.0112,78.0112,2235.0
2020-12-01 13:25:00,86.34,86.34,86.33,86.33,37906.0,78.0202,78.0202,78.0112,78.0112,37906.0
2020-12-01 13:30:00,86.33,86.34,86.33,86.34,6620.0,78.0112,78.0202,78.0112,78.0202,6620.0
2020-12-01 13:35:00,86.33,86.34,86.33,86.33,6194.0,78.0112,78.0202,78.0112,78.0112,6194.0
2020-12-01 13:40:00,86.33,86.34,86.33,86.34,421850.0,78.0112,78.0202,78.0112,78.0202,421850.0
2020-12-01 13:45:00,86.34,86.34,86.33,86.33,415445.0,78.0202,78.0202,78.0112,78.0112,415445.0
2020-12-01 13:50:00,86.34,86.34,86.33,86.33,38850.0,78.0202,78.0202,78.0112,78.0112,38850.0
2020-12-01 13:55:00,86.34,86.34,86.32,86.33,409967.0,78.0202,78.0202,78.0021,78.0112,409967.0
2020-12-01 14:00:00,86.32,86.33,86.32,86.33,6799.0,78.0021,78.0112,78.0021,78.0112,6799.0
2020-12-01 14:05:00,86.33,86.33,86.32,86.32,427045.0,78.0112,78.0112,78.0021,78.0021,427045.0
2020-12-01 14:10:00,86.33,86.33,86.32,86.33,34284.0,78.0112,78.0112,78.0021,78.0112,34284.0
2020-12-01 14:15:00,86.33,86.33,86.32,86.32,18200.0,78.0112,78.0112,78.0021,78.0021,18200.0
2020-12-01 14:20:00,86.32,86.33,86.32,86.32,61719.0,78.0021,78.0112,78.0021,78.0021,61719.0
2020-12-01 14:25:00,86.33,86.33,86.32,86.33,23861.0,78.0112,78.0112,78.0021,78.0112,23861.0
2020-12-01 14:30:00,86.33,86.33,86.32,86.32,35967.0,78.0112,78.0112,78.0021,78.0021,35967.0
2020-12-01 14:35:00,86.33,86.33,86.32,86.33,45799.0,78.0112,78.0112,78.0021,78.0112,45799.0
2020-12-01 14:40:00,86.33,86.33,86.32,86.33,79482.0,78.0112,78.0112,78.0021,78.0112,79482.0
2020-12-01 14:45:00,86.33,86.33,86.32,86.33,57844.0,78.0112,78.0112,78.0021,78.0112,57844.0
2020-12-01 14:50:00,86.33,86.33,86.32,86.33,40513.0,78.0112,78.0112,78.0021,78.0112,40513.0
2020-12-01 14:55:00,86.33,86.33,86.32,86.32,55864.0,78.0112,78.0112,78.0021,78.0021,55864.0
2020-12-01 15:00:00,86.33,86.33,86.32,86.33,32709.0,78.0112,78.0112,78.0021,78.0112,32709.0
2020-12-01 15:05:00,86.33,86.33,86.32,86.33,19443.0,78.0112,78.0112,78.0021,78.0112,19443.0
2020-12-01 15:10:00,86.33,86.33,86.32,86.33,32320.0,78.0112,78.0112,78.0021,78.0112,32320.0
2020-12-01 15:15:00,86.32,86.33,86.32,86.33,43925.0,78.0021,78.0112,78.0021,78.0112,43925.0
2020-12-01 15:20:00,86.33,86.33,86.32,86.32,21644.0,78.0112,78.0112,78.0021,78.0021,21644.0
2020-12-01 15:25:00,86.33,86.33,86.32,86.33,32813.0,78.0112,78.0112,78.0021,78.0112,32813.0
2020-12-01 15:30:00,86.33,86.33,86.32,86.32,42890.0,78.0112,78.0112,78.0021,78.0021,42890.0
2020-12-01 15:35:00,86.33,86.33,86.32,86.32,25827.0,78.0112,78.0112,78.0021,78.0021,25827.0
2020-12-01 15:40:00,86.33,86.33,86.32,86.33,25775.0,78.0112,78.0112,78.0021,78.0112,25775.0
2020-12-01 15:45:00,86.33,86.33,86.32,86.32,74477.0,78.0112,78.0112,78.0021,78.0021,74477.0
2020-12-01 15:50:00,86.33,86.33,86.32,86.33,26707.0,78.0112,78.0112,78.0021,78.0112,26707.0
2020-12-01 15:55:00,86.33,86.33,86.32,86.33,51820.0,78.0112,78.0112,78.0021,78.0112,51820.0
2020-12-02 09:30:00,86.33,86.34,86.33,86.34,60723.0,78.0112,78.0202,78.0112,78.0202,60723.0
2020-12-02 09:35:00,86.34,86.34,86.33,86.34,10651.0,78.0202,78.0202,78.0112,78.0202,10651.0
2020-12-02 09:40:00,86.33,86.34,86.33,86.34,15452.0,78.0112,78.0202,78.0112,78.0202,15452.0
2020-12-02 09:45:00,86.34,86.34,86.33,86.33,21194.0,78.0202,78.0202,78.0112,78.0112,21194.0
2020-12-02 09:50:00,86.34,86.34,86.33,86.34,4869.0,78.0202,78.0202,78.0112,78.0202,4869.0
2020-12-02 09:55:00,86.33,86.34,86.33,86.34,12405.0,78.0112,78.0202,78.0112,78.0202,12405.0
2020-12-02 10:00:00,86.33,86.34,86.33,86.33,15083.0,78.0112,78.0202,78.0112,78.0112,15083.0
2020-12-02 10:05:00,86.33,86.34,86.33,86.34,16686.0,78.0112,78.0202,78.0112,78.0202,16686.0
2020-12-02 10:10:00,86.33,86.34,86.33,86.33,15415.0,78.0112,78.0202,78.0112,78.0112,15415.0
2020-12-02 10:15:00,86.33,86.34,86.33,86.33,58196.0,78.0112,78.0202,78.0112,78.0112,58196.0
2020-12-02 10:20:00,86.33,86.34,86.33,86.34,6141.0,78.0112,78.0202,78.0112,78.0202,6141.0
2020-12-02 10:25:00,86.33,86.34,86.33,86.34,6333.0,78.0112,78.0202,78.0112,78.0202,6333.0
2020-12-02 10:30:00,86.33,86.34,86.33,86.34,10873.0,78.0112,78.0202,78.0112,78.0202,10873.0
2020-12-02 10:35:00,86.34,86.34,86.33,86.33,17236.0,78.0202,78.0202,78.0112,78.0112,17236.0
2020-12-02 10:40:00,86.33,86.34,86.33,86.34,14337.0,78.0112,78.0202,78.0112,78.0202,14337.0
2020-12-02 10:45:00,86.34,86.34,86.33,86.33,2276.0,78.0202,78.0202,78.0112,78.0112,2276.0
2020-12-02 10:50:00,86.33,86.34,86.33,86.34,11785.0,78.0112,78.0202,78.0112,78.0202,11785.0
2020-12-02 10:55:00,86.34,86.34,86.33,86.34,23991.0,78.0202,78.0202,78.0112,78.0202,23991.0
2020-12-02 11:00:00,86.33,86.34,86.33,86.34,17270.0,78.0112,78.0202,78.0112,78.0202,17270.0
2020-12-02 11:05:00,86.33,86.34,86.33,86.34,5762.0,78.0112,78.0202,78.0112,78.0202,5762.0
2020-12-02 11:10:00,86.34,86.34,86.33,86.34,14802.0,78.0202,78.0202,78.0112,78.0202,14802.0
2020-12-02 11:15:00,86.34,86.34,86.33,86.33,35479.0,78.0202,78.0202,78.0112,78.0112,35479.0
2020-12-02 11:20:00,86.34,86.34,86.33,86.34,7693.0,78.0202,78.0202,78.0112,78.0202,7693.0
2020-12-02 11:25:00,86.34,86.34,86.33,86.34,5513.0,78.0202,78.0202,78.0112,78.0202,5513.0
2020-12-02 11:30:00,86.34,86.34,86.33,86.33,4335.0,78.0202,78.0202,78.0112,78.0112,4335.0
2020-12-02 11:35:00,86.34,86.34,86.33,86.34,8814.0,78.0202,78.0202,78.0112,78.0202,8814.0
2020-12-02 11:40:00,86.34,86.34,86.33,86.34,14364.0,78.0202,78.0202,78.0112,78.0202,14364.0
2020-12-02 11:45:00,86.34,86.34,86.33,86.34,21373.0,78.0202,78.0202,78.0112,78.0202,21373.0
2020-12-02 11:50:00,86.34,86.34,86.33,86.34,40556.0,78.0202,78.0202,78.0112,78.0202,40556.0
2020-12-02 11:55:00,86.34,86.34,86.33,86.33,19535.0,78.0202,78.0202,78.0112,78.0112,19535.0
2020-12-02 12:00:00,86.34,86.34,86.33,86.33,75752.0,78.0202,78.0202,78.0112,78.0112,75752.0
2020-12-02 12:05:00,86.34,86.34,86.33,86.33,5077.0,78.0202,78.0202,78.0112,78.0112,5077.0
2020-12-02 12:10:00,86.34,86.34,86.33,86.33,12504.0,78.0202,78.0202,78.0112,78.0112,12504.0
2020-12-02 12:15:00,86.34,86.34,86.33,86.34,9454.0,78.0202,78.0202,78.0112,78.0202,9454.0
2020-12-02 12:20:00,86.33,86.34,86.33,86.33,3332.0,78.0112,78.0202,78.0112,78.0112,3332.0
2020-12-02 12:25:00,86.34,86.34,86.33,86.34,29973.0,78.0202,78.0202,78.0112,78.0202,29973.0
2020-12-02 12:30:00,86.34,86.34,86.33,86.34,2195.0,78.0202,78.0202,78.0112,78.0202,2195.0
2020-12-02 12:35:00,86.34,86.34,86.33,86.33,7270.0,78.0202,78.0202,78.0112,78.0112,7270.0
2020-12-02 12:40:00,86.34,86.34,86.33,86.34,12324.0,78.0202,78.0202,78.0112,78.0202,12324.0
2020-12-02 12:45:00,86.34,86.34,86.33,86.34,1524.0,78.0202,78.0202,78.0112,78.0202,1524.0
2020-12-02 12:50:00,86.34,86.34,86.33,86.34,3960.0,78.0202,78.0202,78.0112,78.0202,3960.0
2020-12-02 12:55:00,86.34,86.34,86.33,86.33,1855.0,78.0202,78.0202,78.0112,78.0112,1855.0
2020-12-02 13:00:00,86.34,86.34,86.33,86.34,6597.0,78.0202,78.0202,78.0112,78.0202,6597.0
2020-12-02 13:05:00,86.34,86.34,86.33,86.33,4538.0,78.0202,78.0202,78.0112,78.0112,4538.0
2020-12-02 13:10:00,86.34,86.34,86.33,86.34,14121.0,78.0202,78.0202,78.0112,78.0202,14121.0
2020-12-02 13:15:00,86.34,86.34,86.33,86.34,3120.0,78.0202,78.0202,78.0112,78.0202,3120.0
2020-12-02 13:20:00,86.33,86.34,86.33,86.34,4494.0,78.0112,78.0202,78.0112,78.0202,4494.0
2020-12-02 13:25:00,86.34,86.34,86.33,86.34,132926.0,78.0202,78.0202,78.0112,78.0202,132926.0
2020-12-02 13:30:00,86.34,86.34,86.33,86.34,1555.0,78.0202,78.0202,78.0112,78.0202,1555.0
2020-12-02 13:35:00,86.34,86.34,86.33,86.34,36448.0,78.0202,78.0202,78.0112,78.0202,36448.0
2020-12-02 13:40:00,86.33,86.34,86.33,86.34,13232.0,78.0112,78.0202,78.0112,78.0202,13232.0
2020-12-02 13:45:00,86.34,86.34,86.33,86.34,11140.0,78.0202,78.0202,78.0112,78.0202,11140.0
2020-12-02 13:50:00,86.34,86.34,86.33,86.34,18549.0,78.0202,78.0202,78.0112,78.0202,18549.0
2020-12-02 13:55:00,86.34,86.34,86.33,86.34,10745.0,78.0202,78.0202,78.0112,78.0202,10745.0
2020-12-02 14:00:00,86.33,86.34,86.33,86.34,3572.0,78.0112,78.0202,78.0112,78.0202,3572.0
2020-12-02 14:05:00,86.34,86.34,86.33,86.33,4592.0,78.0202,78.0202,78.0112,78.0112,4592.0
2020-12-02 14:10:00,86.34,86.34,86.33,86.34,30886.0,78.0202,78.0202,78.0112,78.0202,30886.0
2020-12-02 14:15:00,86.34,86.34,86.33,86.33,18076.0,78.0202,78.0202,78.0112,78.0112,18076.0
2020-12-02 14:20:00,86.34,86.34,86.33,86.34,18105.0,78.0202,78.0202,78.0112,78.0202,18105.0
2020-12-02 14:25:00,86.34,86.34,86.32,86.33,104662.0,78.0202,78.0202,78.0021,78.0112,104662.0
2020-12-02 14:30:00,86.33,86.33,86.32,86.33,14225.0,78.0112,78.0112,78.0021,78.0112,14225.0
2020-12-02 14:35:00,86.33,86.33,86.32,86.33,8882.0,78.0112,78.0112,78.0021,78.0112,8882.0
2020-12-02 14:40:00,86.33,86.34,86.32,86.33,37110.0,78.0112,78.0202,78.0021,78.0112,37110.0
2020-12-02 14:45:00,86.33,86.34,86.33,86.34,20917.0,78.0112,78.0202,78.0112,78.0202,20917.0
2020-12-02 14:50:00,86.34,86.34,86.33,86.34,12710.0,78.0202,78.0202,78.0112,78.0202,12710.0
2020-12-02 14:55:00,86.34,86.34,86.33,86.34,22094.0,78.0202,78.0202,78.0112,78.0202,22094.0
2020-12-02 15:00:00,86.34,86.34,86.33,86.34,21835.0,78.0202,78.0202,78.0112,78.0202,21835.0
2020-12-02 15:05:00,86.34,86.34,86.33,86.34,10520.0,78.0202,78.0202,78.0112,78.0202,10520.0
2020-12-02 15:10:00,86.34,86.34,86.33,86.34,29970.0,78.0202,78.0202,78.0112,78.0202,29970.0
2020-12-02 15:15:00,86.34,86.34,86.33,86.34,16207.0,78.0202,78.0202,78.0112,78.0202,16207.0
2020-12-02 15:20:00,86.34,86.34,86.33,86.34,22398.0,78.0202,78.0202,78.0112,78.0202,22398.0
2020-12-02 15:25:00,86.34,86.34,86.33,86.34,6627.0,78.0202,78.0202,78.0112,78.0202,6627.0
2020-12-02 15:30:00,86.34,86.34,86.33,86.34,16075.0,78.0202,78.0202,78.0112,78.0202,16075.0
2020-12-02 15:35:00,86.34,86.34,86.33,86.33,219484.0,78.0202,78.0202,78.0112,78.0112,219484.0
2020-12-02 15:40:00,86.34,86.34,86.33,86.33,87974.0,78.0202,78.0202,78.0112,78.0112,87974.0
2020-12-02 15:45:00,86.34,86.35,86.33,86.34,248399.0,78.0202,78.0293,78.0112,78.0202,248399.0
2020-12-02 15:50:00,86.34,86.35,86.34,86.34,27669.0,78.0202,78.0293,78.0202,78.0202,27669.0
2020-12-02 15:55:00,86.34,86.35,86.34,86.34,159340.0,78.0202,78.0293,78.0202,78.0202,159340.0
2020-12-03 09:30:00,86.36,86.36,86.35,86.35,71364.0,78.0383,78.0383,78.0293,78.0293,71364.0
2020-12-03 09:35:00,86.35,86.36,86.35,86.35,20764.0,78.0293,78.0383,78.0293,78.0293,20764.0
2020-12-03 09:40:00,86.35,86.36,86.35,86.35,9924.0,78.0293,78.0383,78.0293,78.0293,9924.0
2020-12-03 09:45:00,86.35,86.36,86.35,86.35,11613.0,78.0293,78.0383,78.0293,78.0293,11613.0
2020-12-03 09:50:00,86.35,86.36,86.35,86.35,16460.0,78.0293,78.0383,78.0293,78.0293,16460.0
2020-12-03 09:55:00,86.36,86.36,86.35,86.36,45089.0,78.0383,78.0383,78.0293,78.0383,45089.0
2020-12-03 10:00:00,86.36,86.36,86.35,86.35,9761.0,78.0383,78.0383,78.0293,78.0293,9761.0
2020-12-03 10:05:00,86.36,86.36,86.35,86.36,26562.0,78.0383,78.0383,78.0293,78.0383,26562.0
2020-12-03 10:10:00,86.36,86.36,86.35,86.35,23665.0,78.0383,78.0383,78.0293,78.0293,23665.0
2020-12-03 10:15:00,86.36,86.36,86.35,86.35,232230.0,78.0383,78.0383,78.0293,78.0293,232230.0
2020-12-03 10:20:00,86.36,86.36,86.35,86.36,20658.0,78.0383,78.0383,78.0293,78.0383,20658.0
2020-12-03 10:25:00,86.35,86.36,86.35,86.36,7228.0,78.0293,78.0383,78.0293,78.0383,7228.0
2020-12-03 10:30:00,86.36,86.36,86.35,86.35,16580.0,78.0383,78.0383,78.0293,78.0293,16580.0
2020-12-03 10:35:00,86.36,86.36,86.35,86.35,138084.0,78.0383,78.0383,78.0293,78.0293,138084.0
2020-12-03 10:40:00,86.35,86.36,86.35,86.35,29904.0,78.0293,78.0383,78.0293,78.0293,29904.0
2020-12-03 10:45:00,86.36,86.36,86.35,86.35,76707.0,78.0383,78.0383,78.0293,78.0293,76707.0
2020-12-03 10:50:00,86.35,86.36,86.35,86.36,21321.0,78.0293,78.0383,78.0293,78.0383,21321.0
2020-12-03 10:55:00,86.36,86.36,86.35,86.36,9224.0,78.0383,78.0383,78.0293,78.0383,9224.0
2020-12-03 11:00:00,86.36,86.36,86.35,86.35,6676.0,78.0383,78.0383,78.0293,78.0293,6676.0
2020-12-03 11:05:00,86.36,86.36,86.35,86.35,3695.0,78.0383,78.0383,78.0293,78.0293,3695.0
2020-12-03 11:10:00,86.35,86.36,86.35,86.36,11051.0,78.0293,78.0383,78.0293,78.0383,11051.0
2020-12-03 11:15:00,86.35,86.36,86.35,86.36,28346.0,78.0293,78.0383,78.0293,78.0383,28346.0
2020-12-03 11:20:00,86.35,86.36,86.35,86.35,3796.0,78.0293,78.0383,78.0293,78.0293,3796.0
2020-12-03 11:25:00,86.35,86.36,86.35,86.35,4649.0,78.0293,78.0383,78.0293,78.0293,4649.0
2020-12-03 11:30:00,86.36,86.36,86.35,86.36,6749.0,78.0383,78.0383,78.0293,78.0383,6749.0
2020-12-03 11:35:00,86.35,86.36,86.35,86.35,16878.0,78.0293,78.0383,78.0293,78.0293,16878.0
2020-12-03 11:40:00,86.36,86.36,86.35,86.36,2900.0,78.0383,78.0383,78.0293,78.0383,2900.0
2020-12-03 11:45:00,86.36,86.36,86.35,86.35,3795.0,78.0383,78.0383,78.0293,78.0293,3795.0
2020-12-03 11:50:00,86.35,86.36,86.35,86.36,8336.0,78.0293,78.0383,78.0293,78.0383,8336.0
2020-12-03 11:55:00,86.35,86.36,86.35,86.36,4983.0,78.0293,78.0383,78.0293,78.0383,4983.0
2020-12-03 12:00:00,86.36,86.36,86.35,86.36,109920.0,78.0383,78.0383,78.0293,78.0383,109920.0
2020-12-03 12:05:00,86.35,86.36,86.35,86.35,18228.0,78.0293,78.0383,78.0293,78.0293,18228.0
2020-12-03 12:10:00,86.36,86.36,86.35,86.36,10716.0,78.0383,78.0383,78.0293,78.0383,10716.0
2020-12-03 12:15:00,86.35,86.36,86.35,86.35,2441.0,78.0293,78.0383,78.0293,78.0293,2441.0
2020-12-03 12:20:00,86.36,86.36,86.35,86.36,10938.0,78.0383,78.0383,78.0293,78.0383,10938.0
2020-12-03 12:25:00,86.36,86.36,86.35,86.35,4610.0,78.0383,78.0383,78.0293,78.0293,4610.0
2020-12-03 12:30:00,86.35,86.36,86.35,86.36,8095.0,78.0293,78.0383,78.0293,78.0383,8095.0
2020-12-03 12:35:00,86.35,86.36,86.35,86.35,7697.0,78.0293,78.0383,78.0293,78.0293,7697.0
2020-12-03 12:40:00,86.35,86.36,86.35,86.35,4096.0,78.0293,78.0383,78.0293,78.0293,4096.0
2020-12-03 12:45:00,86.36,86.36,86.35,86.36,7788.0,78.0383,78.0383,78.0293,78.0383,7788.0
2020-12-03 12:50:00,86.36,86.36,86.35,86.35,94801.0,78.0383,78.0383,78.0293,78.0293,94801.0
2020-12-03 12:55:00,86.35,86.36,86.35,86.35,13962.0,78.0293,78.0383,78.0293,78.0293,13962.0
2020-12-03 13:00:00,86.35,86.36,86.35,86.35,9696.0,78.0293,78.0383,78.0293,78.0293,9696.0
2020-12-03 13:05:00,86.36,86.36,86.35,86.35,3000.0,78.0383,78.0383,78.0293,78.0293,3000.0
2020-12-03 13:10:00,86.36,86.36,86.35,86.36,2931.0,78.0383,78.0383,78.0293,78.0383,2931.0
2020-12-03 13:15:00,86.36,86.36,86.35,86.36,1729.0,78.0383,78.0383,78.0293,78.0383,1729.0
2020-12-03 13:20:00,86.36,86.36,86.35,86.36,10878.0,78.0383,78.0383,78.0293,78.0383,10878.0
2020-12-03 13:25:00,86.36,86.36,86.35,86.36,13456.0,78.0383,78.0383,78.0293,78.0383,13456.0
2020-12-03 13:30:00,86.36,86.36,86.35,86.36,300.0,78.0383,78.0383,78.0293,78.0383,300.0
2020-12-03 13:35:00,86.35,86.36,86.35,86.36,7174.0,78.0293,78.0383,78.0293,78.0383,7174.0
2020-12-03 13:40:00,86.36,86.36,86.35,86.36,16669.0,78.0383,78.0383,78.0293,78.0383,16669.0
2020-12-03 13:45:00,86.36,86.36,86.35,86.36,25078.0,78.0383,78.0383,78.0293,78.0383,25078.0
2020-12-03 13:50:00,86.36,86.36,86.35,86.36,18671.0,78.0383,78.0383,78.0293,78.0383,18671.0
2020-12-03 13:55:00,86.36,86.36,86.35,86.36,4497.0,78.0383,78.0383,78.0293,78.0383,4497.0
2020-12-03 14:00:00,86.35,86.36,86.35,86.36,16186.0,78.0293,78.0383,78.0293,78.0383,16186.0
2020-12-03 14:05:00,86.36,86.36,86.35,86.35,4379.0,78.0383,78.0383,78.0293,78.0293,4379.0
2020-12-03 14:10:00,86.36,86.36,86.35,86.36,2045.0,78.0383,78.0383,78.0293,78.0383,2045.0
2020-12-03 14:15:00,86.35,86.36,86.35,86.36,8405.0,78.0293,78.0383,78.0293,78.0383,8405.0
2020-12-03 14:20:00,86.36,86.36,86.35,86.36,1170.0,78.0383,78.0383,78.0293,78.0383,1170.0
2020-12-03 14:25:00,86.36,86.36,86.35,86.36,7818.0,78.0383,78.0383,78.0293,78.0383,7818.0
2020-12-03 14:30:00,86.36,86.36,86.35,86.35,15973.0,78.0383,78.0383,78.0293,78.0293,15973.0
2020-12-03 14:35:00,86.35,86.36,86.35,86.36,7017.0,78.0293,78.0383,78.0293,78.0383,7017.0
2020-12-03 14:40:00,86.35,86.36,86.35,86.36,7680.0,78.0293,78.0383,78.0293,78.0383,7680.0
2020-12-03 14:45:00,86.36,86.36,86.35,86.35,232322.0,78.0383,78.0383,78.0293,78.0293,232322.0
2020-12-03 14:50:00,86.35,86.36,86.35,86.36,209541.0,78.0293,78.0383,78.0293,78.0383,209541.0
2020-12-03 14:55:00,86.35,86.36,86.35,86.36,15614.0,78.0293,78.0383,78.0293,78.0383,15614.0
2020-12-03 15:00:00,86.35,86.36,86.35,86.36,5527.0,78.0293,78.0383,78.0293,78.0383,5527.0
2020-12-03 15:05:00,86.36,86.36,86.35,86.36,14461.0,78.0383,78.0383,78.0293,78.0383,14461.0
2020-12-03 15:10:00,86.36,86.36,86.35,86.36,27138.0,78.0383,78.0383,78.0293,78.0383,27138.0
2020-12-03 15:15:00,86.35,86.36,86.35,86.36,30316.0,78.0293,78.0383,78.0293,78.0383,30316.0
2020-12-03 15:20:00,86.36,86.36,86.35,86.36,267438.0,78.0383,78.0383,78.0293,78.0383,267438.0
2020-12-03 15:25:00,86.36,86.36,86.35,86.36,20400.0,78.0383,78.0383,78.0293,78.0383,20400.0
2020-12-03 15:30:00,86.36,86.36,86.35,86.35,27664.0,78.0383,78.0383,78.0293,78.0293,27664.0
2020-12-03 15:35:00,86.35,86.36,86.35,86.36,15686.0,78.0293,78.0383,78.0293,78.0383,15686.0
2020-12-03 15:40:00,86.36,86.36,86.35,86.36,31455.0,78.0383,78.0383,78.0293,78.0383,31455.0
2020-12-03 15:45:00,86.35,86.36,86.35,86.36,15410.0,78.0293,78.0383,78.0293,78.0383,15410.0
2020-12-03 15:50:00,86.36,86.36,86.35,86.36,22812.0,78.0383,78.0383,78.0293,78.0383,22812.0
2020-12-03 15:55:00,86.35,86.36,86.35,86.36,71746.0,78.0293,78.0383,78.0293,78.0383,71746.0
2020-12-04 09:30:00,86.35,86.36,86.34,86.35,81434.0,78.0293,78.0383,78.0202,78.0293,81434.0
2020-12-04 09:35:00,86.34,86.35,86.34,86.35,5115.0,78.0202,78.0293,78.0202,78.0293,5115.0
2020-12-04 09:40:00,86.34,86.35,86.34,86.34,17244.0,78.0202,78.0293,78.0202,78.0202,17244.0
2020-12-04 09:45:00,86.35,86.35,86.34,86.35,16656.0,78.0293,78.0293,78.0202,78.0293,16656.0
2020-12-04 09:50:00,86.34,86.35,86.34,86.34,26567.0,78.0202,78.0293,78.0202,78.0202,26567.0
2020-12-04 09:55:00,86.34,86.35,86.34,86.34,17595.0,78.0202,78.0293,78.0202,78.0202,17595.0
2020-12-04 10:00:00,86.34,86.35,86.34,86.34,14055.0,78.0202,78.0293,78.0202,78.0202,14055.0
2020-12-04 10:05:00,86.34,86.35,86.34,86.34,5397.0,78.0202,78.0293,78.0202,78.0202,5397.0
2020-12-04 10:10:00,86.35,86.35,86.34,86.34,12552.0,78.0293,78.0293,78.0202,78.0202,12552.0
2020-12-04 10:15:00,86.34,86.35,86.34,86.34,5244.0,78.0202,78.0293,78.0202,78.0202,5244.0
2020-12-04 10:20:00,86.34,86.35,86.34,86.34,7559.0,78.0202,78.0293,78.0202,78.0202,7559.0
2020-12-04 10:25:00,86.34,86.35,86.34,86.34,19196.0,78.0202,78.0293,78.0202,78.0202,19196.0
2020-12-04 10:30:00,86.35,86.35,86.34,86.35,10910.0,78.0293,78.0293,78.0202,78.0293,10910.0
2020-12-04 10:35:00,86.34,86.35,86.34,86.34,11922.0,78.0202,78.0293,78.0202,78.0202,11922.0
2020-12-04 10:40:00,86.34,86.35,86.34,86.34,4684.0,78.0202,78.0293,78.0202,78.0202,4684.0
2020-12-04 10:45:00,86.34,86.35,86.34,86.35,10992.0,78.0202,78.0293,78.0202,78.0293,10992.0
2020-12-04 10:50:00,86.34,86.35,86.34,86.34,2740.0,78.0202,78.0293,78.0202,78.0202,2740.0
2020-12-04 10:55:00,86.35,86.35,86.34,86.34,5736.0,78.0293,78.0293,78.0202,78.0202,5736.0
2020-12-04 11:00:00,86.34,86.35,86.34,86.35,3913.0,78.0202,78.0293,78.0202,78.0293,3913.0
2020-12-04 11:05:00,86.34,86.35,86.34,86.34,11356.0,78.0202,78.0293,78.0202,78.0202,11356.0
2020-12-04 11:10:00,86.35,86.35,86.34,86.34,9206.0,78.0293,78.0293,78.0202,78.0202,9206.0
2020-12-04 11:15:00,86.34,86.35,86.34,86.35,15458.0,78.0202,78.0293,78.0202,78.0293,15458.0
2020-12-04 11:20:00,86.35,86.35,86.34,86.35,4497.0,78.0293,78.0293,78.0202,78.0293,4497.0
2020-12-04 11:25:00,86.34,86.35,86.34,86.35,16578.0,78.0202,78.0293,78.0202,78.0293,16578.0
2020-12-04 11:30:00,86.35,86.35,86.34,86.35,3788.0,78.0293,78.0293,78.0202,78.0293,3788.0
2020-12-04 11:35:00,86.35,86.35,86.34,86.35,6258.0,78.0293,78.0293,78.0202,78.0293,6258.0
2020-12-04 11:40:00,86.35,86.35,86.34,86.35,81959.0,78.0293,78.0293,78.0202,78.0293,81959.0
2020-12-04 11:45:00,86.34,86.35,86.34,86.35,61581.0,78.0202,78.0293,78.0202,78.0293,61581.0
2020-12-04 11:50:00,86.35,86.36,86.35,86.35,13400.0,78.0293,78.0383,78.0293,78.0293,13400.0
2020-12-04 11:55:00,86.36,86.36,86.35,86.35,4607.0,78.0383,78.0383,78.0293,78.0293,4607.0
2020-12-04 12:00:00,86.36,86.36,86.35,86.35,4563.0,78.0383,78.0383,78.0293,78.0293,4563.0
2020-12-04 12:05:00,86.36,86.36,86.35,86.36,11408.0,78.0383,78.0383,78.0293,78.0383,11408.0
2020-12-04 12:10:00,86.36,86.36,86.35,86.36,14112.0,78.0383,78.0383,78.0293,78.0383,14112.0
2020-12-04 12:15:00,86.35,86.36,86.35,86.35,14273.0,78.0293,78.0383,78.0293,78.0293,14273.0
2020-12-04 12:20:00,86.36,86.36,86.35,86.36,3319.0,78.0383,78.0383,78.0293,78.0383,3319.0
2020-12-04 12:25:00,86.36,86.36,86.35,86.36,14236.0,78.0383,78.0383,78.0293,78.0383,14236.0
2020-12-04 12:30:00,86.36,86.36,86.35,86.36,47188.0,78.0383,78.0383,78.0293,78.0383,47188.0
2020-12-04 12:35:00,86.36,86.36,86.35,86.36,32716.0,78.0383,78.0383,78.0293,78.0383,32716.0
2020-12-04 12:40:00,86.36,86.36,86.35,86.36,6105.0,78.0383,78.0383,78.0293,78.0383,6105.0
2020-12-04 12:45:00,86.36,86.36,86.35,86.35,220249.0,78.0383,78.0383,78.0293,78.0293,220249.0
2020-12-04 12:50:00,86.36,86.36,86.35,86.36,226002.0,78.0383,78.0383,78.0293,78.0383,226002.0
2020-12-04 12:55:00,86.36,86.36,86.35,86.36,211040.0,78.0383,78.0383,78.0293,78.0383,211040.0
2020-12-04 13:00:00,86.36,86.36,86.35,86.35,225350.0,78.0383,78.0383,78.0293,78.0293,225350.0
2020-12-04 13:05:00,86.36,86.36,86.35,86.36,26100.0,78.0383,78.0383,78.0293,78.0383,26100.0
2020-12-04 13:10:00,86.36,86.36,86.35,86.36,209468.0,78.0383,78.0383,78.0293,78.0383,209468.0
2020-12-04 13:15:00,86.36,86.36,86.35,86.36,210701.0,78.0383,78.0383,78.0293,78.0383,210701.0
2020-12-04 13:20:00,86.36,86.36,86.35,86.35,9868.0,78.0383,78.0383,78.0293,78.0293,9868.0
2020-12-04 13:25:00,86.36,86.36,86.35,86.36,11128.0,78.0383,78.0383,78.0293,78.0383,11128.0
2020-12-04 13:30:00,86.36,86.36,86.35,86.36,11175.0,78.0383,78.0383,78.0293,78.0383,11175.0
2020-12-04 13:35:00,86.36,86.36,86.35,86.35,4359.0,78.0383,78.0383,78.0293,78.0293,4359.0
2020-12-04 13:40:00,86.35,86.36,86.35,86.36,14388.0,78.0293,78.0383,78.0293,78.0383,14388.0
2020-12-04 13:45:00,86.35,86.36,86.35,86.36,36631.0,78.0293,78.0383,78.0293,78.0383,36631.0
2020-12-04 13:50:00,86.35,86.36,86.35,86.36,19772.0,78.0293,78.0383,78.0293,78.0383,19772.0
2020-12-04 13:55:00,86.36,86.36,86.35,86.36,8667.0,78.0383,78.0383,78.0293,78.0383,8667.0
2020-12-04 14:00:00,86.36,86.36,86.35,86.35,38801.0,78.0383,78.0383,78.0293,78.0293,38801.0
2020-12-04 14:05:00,86.36,86.36,86.35,86.36,23933.0,78.0383,78.0383,78.0293,78.0383,23933.0
2020-12-04 14:10:00,86.36,86.36,86.35,86.36,10016.0,78.0383,78.0383,78.0293,78.0383,10016.0
2020-12-04 14:15:00,86.35,86.36,86.35,86.36,16217.0,78.0293,78.0383,78.0293,78.0383,16217.0
2020-12-04 14:20:00,86.35,86.36,86.35,86.36,15549.0,78.0293,78.0383,78.0293,78.0383,15549.0
2020-12-04 14:25:00,86.36,86.36,86.35,86.35,33750.0,78.0383,78.0383,78.0293,78.0293,33750.0
2020-12-04 14:30:00,86.36,86.36,86.35,86.36,7652.0,78.0383,78.0383,78.0293,78.0383,7652.0
2020-12-04 14:35:00,86.36,86.36,86.35,86.36,7253.0,78.0383,78.0383,78.0293,78.0383,7253.0
2020-12-04 14:40:00,86.36,86.36,86.35,86.35,5570.0,78.0383,78.0383,78.0293,78.0293,5570.0
2020-12-04 14:45:00,86.36,86.36,86.35,86.36,34105.0,78.0383,78.0383,78.0293,78.0383,34105.0
2020-12-04 14:50:00,86.35,86.36,86.35,86.36,9750.0,78.0293,78.0383,78.0293,78.0383,9750.0
2020-12-04 14:55:00,86.35,86.36,86.35,86.35,9228.0,78.0293,78.0383,78.0293,78.0293,9228.0
2020-12-04 15:00:00,86.35,86.36,86.35,86.36,44272.0,78.0293,78.0383,78.0293,78.0383,44272.0
2020-12-04 15:05:00,86.36,86.36,86.35,86.36,10944.0,78.0383,78.0383,78.0293,78.0383,10944.0
2020-12-04 15:10:00,86.36,86.36,86.35,86.36,8146.0,78.0383,78.0383,78.0293,78.0383,8146.0
2020-12-04 15:15:00,86.36,86.36,86.35,86.36,16364.0,78.0383,78.0383,78.0293,78.0383,16364.0
2020-12-04 15:20:00,86.36,86.36,86.35,86.36,9728.0,78.0383,78.0383,78.0293,78.0383,9728.0
2020-12-04 15:25:00,86.36,86.36,86.35,86.36,24299.0,78.0383,78.0383,78.0293,78.0383,24299.0
2020-12-04 15:30:00,86.36,86.36,86.35,86.36,21406.0,78.0383,78.0383,78.0293,78.0383,21406.0
2020-12-04 15:35:00,86.36,86.36,86.35,86.36,8657.0,78.0383,78.0383,78.0293,78.0383,8657.0
2020-12-04 15:40:00,86.36,86.36,86.35,86.35,19518.0,78.0383,78.0383,78.0293,78.0293,19518.0
2020-12-04 15:45:00,86.36,86.36,86.35,86.36,21186.0,78.0383,78.0383,78.0293,78.0383,21186.0
2020-12-04 15:50:00,86.36,86.36,86.35,86.36,30164.0,78.0383,78.0383,78.0293,78.0383,30164.0
2020-12-04 15:55:00,86.36,86.36,86.35,86.35,65818.0,78.0383,78.0383,78.0293,78.0293,65818.0
2020-12-07 09:30:00,86.36,86.37,86.36,86.37,23801.0,78.0383,78.0473,78.0383,78.0473,23801.0
2020-12-07 09:35:00,86.36,86.37,86.36,86.37,600.0,78.0383,78.0473,78.0383,78.0473,600.0
2020-12-07 09:40:00,86.37,86.37,86.37,86.37,0.0,78.0473,78.0473,78.0473,78.0473,0.0
2020-12-07 09:45:00,86.36,86.37,86.36,86.37,10518.0,78.0383,78.0473,78.0383,78.0473,10518.0
2020-12-07 09:50:00,86.37,86.37,86.36,86.37,8021.0,78.0473,78.0473,78.0383,78.0473,8021.0
2020-12-07 09:55:00,86.37,86.37,86.36,86.37,9030.0,78.0473,78.0473,78.0383,78.0473,9030.0
2020-12-07 10:00:00,86.37,86.37,86.36,86.36,9266.0,78.0473,78.0473,78.0383,78.0383,9266.0
2020-12-07 10:05:00,86.36,86.37,86.36,86.37,9978.0,78.0383,78.0473,78.0383,78.0473,9978.0
2020-12-07 10:10:00,86.37,86.37,86.36,86.37,9508.0,78.0473,78.0473,78.0383,78.0473,9508.0
2020-12-07 10:15:00,86.37,86.37,86.36,86.36,6823.0,78.0473,78.0473,78.0383,78.0383,6823.0
2020-12-07 10:20:00,86.37,86.37,86.36,86.37,5142.0,78.0473,78.0473,78.0383,78.0473,5142.0
2020-12-07 10:25:00,86.37,86.37,86.36,86.37,12319.0,78.0473,78.0473,78.0383,78.0473,12319.0
2020-12-07 10:30:00,86.36,86.37,86.36,86.37,3801.0,78.0383,78.0473,78.0383,78.0473,3801.0
2020-12-07 10:35:00,86.37,86.37,86.36,86.36,10308.0,78.0473,78.0473,78.0383,78.0383,10308.0
2020-12-07 10:40:00,86.37,86.37,86.36,86.37,5100.0,78.0473,78.0473,78.0383,78.0473,5100.0
2020-12-07 10:45:00,86.37,86.37,86.36,86.37,20594.0,78.0473,78.0473,78.0383,78.0473,20594.0
2020-12-07 10:50:00,86.37,86.37,86.36,86.37,4751.0,78.0473,78.0473,78.0383,78.0473,4751.0
2020-12-07 10:55:00,86.37,86.37,86.36,86.37,16395.0,78.0473,78.0473,78.0383,78.0473,16395.0
2020-12-07 11:00:00,86.37,86.37,86.36,86.37,13484.0,78.0473,78.0473,78.0383,78.0473,13484.0
2020-12-07 11:05:00,86.37,86.37,86.36,86.37,4149.0,78.0473,78.0473,78.0383,78.0473,4149.0
2020-12-07 11:10:00,86.36,86.37,86.36,86.37,75671.0,78.0383,78.0473,78.0383,78.0473,75671.0
2020-12-07 11:15:00,86.37,86.37,86.36,86.37,20517.0,78.0473,78.0473,78.0383,78.0473,20517.0
2020-12-07 11:20:00,86.37,86.37,86.36,86.37,5731.0,78.0473,78.0473,78.0383,78.0473,5731.0
2020-12-07 11:25:00,86.37,86.37,86.36,86.37,14895.0,78.0473,78.0473,78.0383,78.0473,14895.0
2020-12-07 11:30:00,86.36,86.37,86.36,86.36,43846.0,78.0383,78.0473,78.0383,78.0383,43846.0
2020-12-07 11:35:00,86.37,86.37,86.36,86.37,5284.0,78.0473,78.0473,78.0383,78.0473,5284.0
2020-12-07 11:40:00,86.37,86.37,86.36,86.36,8647.0,78.0473,78.0473,78.0383,78.0383,8647.0
2020-12-07 11:45:00,86.37,86.37,86.36,86.37,21558.0,78.0473,78.0473,78.0383,78.0473,21558.0
2020-12-07 11:50:00,86.37,86.37,86.36,86.37,6004.0,78.0473,78.0473,78.0383,78.0473,6004.0
2020-12-07 11:55:00,86.36,86.37,86.36,86.37,8858.0,78.0383,78.0473,78.0383,78.0473,8858.0
2020-12-07 12:00:00,86.37,86.38,86.36,86.37,150328.0,78.0473,78.0564,78.0383,78.0473,150328.0
2020-12-07 12:05:00,86.37,86.38,86.37,86.37,2959.0,78.0473,78.0564,78.0473,78.0473,2959.0
2020-12-07 12:10:00,86.37,86.38,86.37,86.38,6749.0,78.0473,78.0564,78.0473,78.0564,6749.0
2020-12-07 12:15:00,86.37,86.38,86.37,86.38,7299.0,78.0473,78.0564,78.0473,78.0564,7299.0
2020-12-07 12:20:00,86.37,86.38,86.37,86.38,4783.0,78.0473,78.0564,78.0473,78.0564,4783.0
2020-12-07 12:25:00,86.37,86.38,86.37,86.38,2896.0,78.0473,78.0564,78.0473,78.0564,2896.0
2020-12-07 12:30:00,86.38,86.38,86.37,86.38,3160.0,78.0564,78.0564,78.0473,78.0564,3160.0
2020-12-07 12:35:00,86.37,86.38,86.37,86.38,8394.0,78.0473,78.0564,78.0473,78.0564,8394.0
2020-12-07 12:40:00,86.38,86.38,86.37,86.38,2869.0,78.0564,78.0564,78.0473,78.0564,2869.0
2020-12-07 12:45:00,86.38,86.38,86.37,86.37,210136.0,78.0564,78.0564,78.0473,78.0473,210136.0
2020-12-07 12:50:00,86.38,86.38,86.37,86.37,207446.0,78.0564,78.0564,78.0473,78.0473,207446.0
2020-12-07 12:55:00,86.38,86.38,86.37,86.37,208171.0,78.0564,78.0564,78.0473,78.0473,208171.0
2020-12-07 13:00:00,86.37,86.38,86.36,86.37,226572.0,78.0473,78.0564,78.0383,78.0473,226572.0
2020-12-07 13:05:00,86.37,86.37,86.36,86.37,215054.0,78.0473,78.0473,78.0383,78.0473,215054.0
2020-12-07 13:10:00,86.37,86.37,86.36,86.37,234079.0,78.0473,78.0473,78.0383,78.0473,234079.0
2020-12-07 13:15:00,86.37,86.37,86.36,86.37,3054.0,78.0473,78.0473,78.0383,78.0473,3054.0
2020-12-07 13:20:00,86.36,86.37,86.36,86.37,5534.0,78.0383,78.0473,78.0383,78.0473,5534.0
2020-12-07 13:25:00,86.37,86.37,86.36,86.37,6724.0,78.0473,78.0473,78.0383,78.0473,6724.0
2020-12-07 13:30:00,86.37,86.37,86.36,86.36,6249.0,78.0473,78.0473,78.0383,78.0383,6249.0
2020-12-07 13:35:00,86.37,86.37,86.36,86.37,16954.0,78.0473,78.0473,78.0383,78.0473,16954.0
2020-12-07 13:40:00,86.37,86.37,86.36,86.37,2998.0,78.0473,78.0473,78.0383,78.0473,2998.0
2020-12-07 13:45:00,86.37,86.37,86.36,86.37,11792.0,78.0473,78.0473,78.0383,78.0473,11792.0
2020-12-07 13:50:00,86.37,86.37,86.36,86.36,14884.0,78.0473,78.0473,78.0383,78.0383,14884.0
2020-12-07 13:55:00,86.37,86.37,86.36,86.37,19537.0,78.0473,78.0473,78.0383,78.0473,19537.0
2020-12-07 14:00:00,86.36,86.37,86.36,86.37,14887.0,78.0383,78.0473,78.0383,78.0473,14887.0
2020-12-07 14:05:00,86.37,86.37,86.36,86.37,8057.0,78.0473,78.0473,78.0383,78.0473,8057.0
2020-12-07 14:10:00,86.37,86.37,86.36,86.37,7918.0,78.0473,78.0473,78.0383,78.0473,7918.0
2020-12-07 14:15:00,86.37,86.37,86.36,86.37,7264.0,78.0473,78.0473,78.0383,78.0473,7264.0
2020-12-07 14:20:00,86.37,86.37,86.36,86.37,10285.0,78.0473,78.0473,78.0383,78.0473,10285.0
2020-12-07 14:25:00,86.37,86.37,86.36,86.37,138610.0,78.0473,78.0473,78.0383,78.0473,138610.0
2020-12-07 14:30:00,86.37,86.37,86.36,86.37,12649.0,78.0473,78.0473,78.0383,78.0473,12649.0
2020-12-07 14:35:00,86.37,86.37,86.36,86.37,21735.0,78.0473,78.0473,78.0383,78.0473,21735.0
2020-12-07 14:40:00,86.37,86.37,86.36,86.37,13069.0,78.0473,78.0473,78.0383,78.0473,13069.0
2020-12-07 14:45:00,86.37,86.37,86.36,86.37,12029.0,78.0473,78.0473,78.0383,78.0473,12029.0
2020-12-07 14:50:00,86.37,86.37,86.36,86.37,19291.0,78.0473,78.0473,78.0383,78.0473,19291.0
2020-12-07 14:55:00,86.37,86.37,86.36,86.37,13496.0,78.0473,78.0473,78.0383,78.0473,13496.0
2020-12-07 15:00:00,86.37,86.37,86.36,86.37,9119.0,78.0473,78.0473,78.0383,78.0473,9119.0
2020-12-07 15:05:00,86.37,86.37,86.36,86.37,14804.0,78.0473,78.0473,78.0383,78.0473,14804.0
2020-12-07 15:10:00,86.37,86.37,86.36,86.36,8857.0,78.0473,78.0473,78.0383,78.0383,8857.0
2020-12-07 15:15:00,86.36,86.37,86.36,86.37,15793.0,78.0383,78.0473,78.0383,78.0473,15793.0
2020-12-07 15:20:00,86.37,86.37,86.36,86.37,13011.0,78.0473,78.0473,78.0383,78.0473,13011.0
2020-12-07 15:25:00,86.37,86.37,86.36,86.37,227319.0,78.0473,78.0473,78.0383,78.0473,227319.0
2020-12-07 15:30:00,86.37,86.37,86.36,86.37,12185.0,78.0473,78.0473,78.0383,78.0473,12185.0
2020-12-07 15:35:00,86.37,86.37,86.36,86.37,34059.0,78.0473,78.0473,78.0383,78.0473,34059.0
2020-12-07 15:40:00,86.37,86.37,86.36,86.37,16644.0,78.0473,78.0473,78.0383,78.0473,16644.0
2020-12-07 15:45:00,86.37,86.37,86.36,86.36,21503.0,78.0473,78.0473,78.0383,78.0383,21503.0
2020-12-07 15:50:00,86.37,86.37,86.36,86.37,30290.0,78.0473,78.0473,78.0383,78.0473,30290.0
2020-12-07 15:55:00,86.37,86.38,86.36,86.37,65372.0,78.0473,78.0564,78.0383,78.0473,65372.0
2020-12-08 09:30:00,86.37,86.38,86.37,86.37,63778.0,78.0473,78.0564,78.0473,78.0473,63778.0
2020-12-08 09:35:00,86.38,86.38,86.37,86.37,7319.0,78.0564,78.0564,78.0473,78.0473,7319.0
2020-12-08 09:40:00,86.38,86.38,86.37,86.37,35789.0,78.0564,78.0564,78.0473,78.0473,35789.0
2020-12-08 09:45:00,86.37,86.38,86.37,86.38,12935.0,78.0473,78.0564,78.0473,78.0564,12935.0
2020-12-08 09:50:00,86.38,86.38,86.37,86.37,3531.0,78.0564,78.0564,78.0473,78.0473,3531.0
2020-12-08 09:55:00,86.37,86.38,86.37,86.37,274321.0,78.0473,78.0564,78.0473,78.0473,274321.0
2020-12-08 10:00:00,86.37,86.38,86.37,86.37,9718.0,78.0473,78.0564,78.0473,78.0473,9718.0
2020-12-08 10:05:00,86.37,86.38,86.37,86.37,5271.0,78.0473,78.0564,78.0473,78.0473,5271.0
2020-12-08 10:10:00,86.37,86.38,86.37,86.38,8380.0,78.0473,78.0564,78.0473,78.0564,8380.0
2020-12-08 10:15:00,86.37,86.38,86.37,86.37,21324.0,78.0473,78.0564,78.0473,78.0473,21324.0
2020-12-08 10:20:00,86.37,86.38,86.37,86.37,1946.0,78.0473,78.0564,78.0473,78.0473,1946.0
2020-12-08 10:25:00,86.38,86.38,86.37,86.37,23205.0,78.0564,78.0564,78.0473,78.0473,23205.0
2020-12-08 10:30:00,86.38,86.38,86.37,86.38,6215.0,78.0564,78.0564,78.0473,78.0564,6215.0
2020-12-08 10:35:00,86.38,86.38,86.37,86.37,5496.0,78.0564,78.0564,78.0473,78.0473,5496.0
2020-12-08 10:40:00,86.38,86.38,86.37,86.37,10606.0,78.0564,78.0564,78.0473,78.0473,10606.0
2020-12-08 10:45:00,86.37,86.38,86.37,86.37,2850.0,78.0473,78.0564,78.0473,78.0473,2850.0
2020-12-08 10:50:00,86.38,86.38,86.37,86.37,2860.0,78.0564,78.0564,78.0473,78.0473,2860.0
2020-12-08 10:55:00,86.38,86.38,86.37,86.38,31720.0,78.0564,78.0564,78.0473,78.0564,31720.0
2020-12-08 11:00:00,86.37,86.38,86.37,86.37,11896.0,78.0473,78.0564,78.0473,78.0473,11896.0
2020-12-08 11:05:00,86.37,86.38,86.37,86.38,6464.0,78.0473,78.0564,78.0473,78.0564,6464.0
2020-12-08 11:10:00,86.37,86.38,86.37,86.38,9556.0,78.0473,78.0564,78.0473,78.0564,9556.0
2020-12-08 11:15:00,86.37,86.38,86.37,86.38,10457.0,78.0473,78.0564,78.0473,78.0564,10457.0
2020-12-08 11:20:00,86.38,86.38,86.37,86.38,6595.0,78.0564,78.0564,78.0473,78.0564,6595.0
2020-12-08 11:25:00,86.38,86.38,86.37,86.38,18526.0,78.0564,78.0564,78.0473,78.0564,18526.0
2020-12-08 11:30:00,86.38,86.38,86.37,86.38,12514.0,78.0564,78.0564,78.0473,78.0564,12514.0
2020-12-08 11:35:00,86.38,86.38,86.37,86.37,6349.0,78.0564,78.0564,78.0473,78.0473,6349.0
2020-12-08 11:40:00,86.38,86.38,86.37,86.37,7625.0,78.0564,78.0564,78.0473,78.0473,7625.0
2020-12-08 11:45:00,86.38,86.38,86.37,86.38,4347.0,78.0564,78.0564,78.0473,78.0564,4347.0
2020-12-08 11:50:00,86.37,86.38,86.37,86.38,5561.0,78.0473,78.0564,78.0473,78.0564,5561.0
2020-12-08 11:55:00,86.37,86.38,86.37,86.38,6922.0,78.0473,78.0564,78.0473,78.0564,6922.0
2020-12-08 12:00:00,86.38,86.38,86.37,86.37,167466.0,78.0564,78.0564,78.0473,78.0473,167466.0
2020-12-08 12:05:00,86.38,86.38,86.37,86.38,4093.0,78.0564,78.0564,78.0473,78.0564,4093.0
2020-12-08 12:10:00,86.37,86.38,86.37,86.37,5523.0,78.0473,78.0564,78.0473,78.0473,5523.0
2020-12-08 12:15:00,86.37,86.38,86.37,86.38,3476.0,78.0473,78.0564,78.0473,78.0564,3476.0
2020-12-08 12:20:00,86.38,86.38,86.37,86.37,5746.0,78.0564,78.0564,78.0473,78.0473,5746.0
2020-12-08 12:25:00,86.38,86.38,86.37,86.38,12581.0,78.0564,78.0564,78.0473,78.0564,12581.0
2020-12-08 12:30:00,86.37,86.38,86.37,86.37,5801.0,78.0473,78.0564,78.0473,78.0473,5801.0
2020-12-08 12:35:00,86.38,86.38,86.37,86.37,3873.0,78.0564,78.0564,78.0473,78.0473,3873.0
2020-12-08 12:40:00,86.38,86.38,86.37,86.37,13015.0,78.0564,78.0564,78.0473,78.0473,13015.0
2020-12-08 12:45:00,86.38,86.38,86.37,86.37,6863.0,78.0564,78.0564,78.0473,78.0473,6863.0
2020-12-08 12:50:00,86.37,86.38,86.37,86.38,7378.0,78.0473,78.0564,78.0473,78.0564,7378.0
2020-12-08 12:55:00,86.37,86.38,86.37,86.38,12081.0,78.0473,78.0564,78.0473,78.0564,12081.0
2020-12-08 13:00:00,86.37,86.38,86.36,86.36,103511.0,78.0473,78.0564,78.0383,78.0383,103511.0
2020-12-08 13:05:00,86.36,86.37,86.36,86.37,7386.0,78.0383,78.0473,78.0383,78.0473,7386.0
2020-12-08 13:10:00,86.37,86.37,86.36,86.36,4019.0,78.0473,78.0473,78.0383,78.0383,4019.0
2020-12-08 13:15:00,86.37,86.37,86.36,86.37,15865.0,78.0473,78.0473,78.0383,78.0473,15865.0
2020-12-08 13:20:00,86.36,86.37,86.36,86.37,9927.0,78.0383,78.0473,78.0383,78.0473,9927.0
2020-12-08 13:25:00,86.37,86.37,86.36,86.36,9530.0,78.0473,78.0473,78.0383,78.0383,9530.0
2020-12-08 13:30:00,86.37,86.37,86.36,86.36,10513.0,78.0473,78.0473,78.0383,78.0383,10513.0
2020-12-08 13:35:00,86.37,86.37,86.36,86.37,7726.0,78.0473,78.0473,78.0383,78.0473,7726.0
2020-12-08 13:40:00,86.37,86.37,86.36,86.37,18054.0,78.0473,78.0473,78.0383,78.0473,18054.0
2020-12-08 13:45:00,86.37,86.37,86.36,86.37,9466.0,78.0473,78.0473,78.0383,78.0473,9466.0
2020-12-08 13:50:00,86.37,86.37,86.36,86.37,3908.0,78.0473,78.0473,78.0383,78.0473,3908.0
2020-12-08 13:55:00,86.37,86.37,86.36,86.37,34846.0,78.0473,78.0473,78.0383,78.0473,34846.0
2020-12-08 14:00:00,86.37,86.37,86.36,86.36,9926.0,78.0473,78.0473,78.0383,78.0383,9926.0
2020-12-08 14:05:00,86.37,86.37,86.36,86.37,14509.0,78.0473,78.0473,78.0383,78.0473,14509.0
2020-12-08 14:10:00,86.37,86.37,86.36,86.37,85925.0,78.0473,78.0473,78.0383,78.0473,85925.0
2020-12-08 14:15:00,86.37,86.37,86.36,86.37,23407.0,78.0473,78.0473,78.0383,78.0473,23407.0
2020-12-08 14:20:00,86.37,86.37,86.36,86.37,14529.0,78.0473,78.0473,78.0383,78.0473,14529.0
2020-12-08 14:25:00,86.36,86.37,86.36,86.37,7833.0,78.0383,78.0473,78.0383,78.0473,7833.0
2020-12-08 14:30:00,86.36,86.37,86.36,86.37,9493.0,78.0383,78.0473,78.0383,78.0473,9493.0
2020-12-08 14:35:00,86.36,86.37,86.36,86.37,7702.0,78.0383,78.0473,78.0383,78.0473,7702.0
2020-12-08 14:40:00,86.37,86.37,86.36,86.36,4435.0,78.0473,78.0473,78.0383,78.0383,4435.0
2020-12-08 14:45:00,86.37,86.37,86.36,86.37,7964.0,78.0473,78.0473,78.0383,78.0473,7964.0
2020-12-08 14:50:00,86.37,86.37,86.36,86.37,5703.0,78.0473,78.0473,78.0383,78.0473,5703.0
2020-12-08 14:55:00,86.36,86.37,86.36,86.37,5768.0,78.0383,78.0473,78.0383,78.0473,5768.0
2020-12-08 15:00:00,86.36,86.37,86.36,86.37,101442.0,78.0383,78.0473,78.0383,78.0473,101442.0
2020-12-08 15:05:00,86.37,86.37,86.36,86.37,13273.0,78.0473,78.0473,78.0383,78.0473,13273.0
2020-12-08 15:10:00,86.36,86.37,86.36,86.37,10554.0,78.0383,78.0473,78.0383,78.0473,10554.0
2020-12-08 15:15:00,86.37,86.37,86.36,86.37,39815.0,78.0473,78.0473,78.0383,78.0473,39815.0
2020-12-08 15:20:00,86.37,86.37,86.36,86.36,11984.0,78.0473,78.0473,78.0383,78.0383,11984.0
2020-12-08 15:25:00,86.36,86.37,86.36,86.37,36843.0,78.0383,78.0473,78.0383,78.0473,36843.0
2020-12-08 15:30:00,86.37,86.37,86.36,86.37,55471.0,78.0473,78.0473,78.0383,78.0473,55471.0
2020-12-08 15:35:00,86.37,86.37,86.36,86.36,13948.0,78.0473,78.0473,78.0383,78.0383,13948.0
2020-12-08 15:40:00,86.37,86.37,86.36,86.36,26414.0,78.0473,78.0473,78.0383,78.0383,26414.0
2020-12-08 15:45:00,86.36,86.37,86.36,86.37,18898.0,78.0383,78.0473,78.0383,78.0473,18898.0
2020-12-08 15:50:00,86.36,86.37,86.36,86.37,32962.0,78.0383,78.0473,78.0383,78.0473,32962.0
2020-12-08 15:55:00,86.36,86.37,86.36,86.36,95882.0,78.0383,78.0473,78.0383,78.0383,95882.0
2020-12-09 09:30:00,86.36,86.36,86.35,86.36,82667.0,78.0383,78.0383,78.0293,78.0383,82667.0
2020-12-09 09:35:00,86.35,86.36,86.35,86.36,7678.0,78.0293,78.0383,78.0293,78.0383,7678.0
2020-12-09 09:40:00,86.36,86.36,86.35,86.36,13494.0,78.0383,78.0383,78.0293,78.0383,13494.0
2020-12-09 09:45:00,86.35,86.36,86.35,86.36,3580.0,78.0293,78.0383,78.0293,78.0383,3580.0
2020-12-09 09:50:00,86.36,86.36,86.35,86.35,11735.0,78.0383,78.0383,78.0293,78.0293,11735.0
2020-12-09 09:55:00,86.36,86.36,86.35,86.35,13306.0,78.0383,78.0383,78.0293,78.0293,13306.0
2020-12-09 10:00:00,86.36,86.36,86.35,86.35,3874.0,78.0383,78.0383,78.0293,78.0293,3874.0
2020-12-09 10:05:00,86.35,86.36,86.35,86.36,9842.0,78.0293,78.0383,78.0293,78.0383,9842.0
2020-12-09 10:10:00,86.35,86.36,86.35,86.35,18200.0,78.0293,78.0383,78.0293,78.0293,18200.0
2020-12-09 10:15:00,86.35,86.36,86.35,86.36,17933.0,78.0293,78.0383,78.0293,78.0383,17933.0
2020-12-09 10:20:00,86.36,86.36,86.35,86.36,184098.0,78.0383,78.0383,78.0293,78.0383,184098.0
2020-12-09 10:25:00,86.36,86.36,86.35,86.36,3758.0,78.0383,78.0383,78.0293,78.0383,3758.0
2020-12-09 10:30:00,86.36,86.36,86.35,86.36,6965.0,78.0383,78.0383,78.0293,78.0383,6965.0
2020-12-09 10:35:00,86.36,86.36,86.35,86.35,2264.0,78.0383,78.0383,78.0293,78.0293,2264.0
2020-12-09 10:40:00,86.35,86.36,86.35,86.36,124326.0,78.0293,78.0383,78.0293,78.0383,124326.0
2020-12-09 10:45:00,86.36,86.36,86.35,86.36,7646.0,78.0383,78.0383,78.0293,78.0383,7646.0
2020-12-09 10:50:00,86.36,86.36,86.35,86.36,1843.0,78.0383,78.0383,78.0293,78.0383,1843.0
2020-12-09 10:55:00,86.36,86.36,86.35,86.36,10615.0,78.0383,78.0383,78.0293,78.0383,10615.0
2020-12-09 11:00:00,86.36,86.36,86.35,86.36,133580.0,78.0383,78.0383,78.0293,78.0383,133580.0
2020-12-09 11:05:00,86.36,86.36,86.35,86.36,8086.0,78.0383,78.0383,78.0293,78.0383,8086.0
2020-12-09 11:10:00,86.36,86.36,86.35,86.36,43692.0,78.0383,78.0383,78.0293,78.0383,43692.0
2020-12-09 11:15:00,86.36,86.36,86.35,86.36,4700.0,78.0383,78.0383,78.0293,78.0383,4700.0
2020-12-09 11:20:00,86.36,86.36,86.35,86.36,9372.0,78.0383,78.0383,78.0293,78.0383,9372.0
2020-12-09 11:25:00,86.36,86.36,86.35,86.36,11347.0,78.0383,78.0383,78.0293,78.0383,11347.0
2020-12-09 11:30:00,86.36,86.36,86.35,86.36,6969.0,78.0383,78.0383,78.0293,78.0383,6969.0
2020-12-09 11:35:00,86.36,86.36,86.35,86.36,22436.0,78.0383,78.0383,78.0293,78.0383,22436.0
2020-12-09 11:40:00,86.36,86.36,86.35,86.36,15586.0,78.0383,78.0383,78.0293,78.0383,15586.0
2020-12-09 11:45:00,86.36,86.36,86.35,86.36,19687.0,78.0383,78.0383,78.0293,78.0383,19687.0
2020-12-09 11:50:00,86.36,86.36,86.35,86.36,26396.0,78.0383,78.0383,78.0293,78.0383,26396.0
2020-12-09 11:55:00,86.36,86.36,86.35,86.36,12794.0,78.0383,78.0383,78.0293,78.0383,12794.0
2020-12-09 12:00:00,86.36,86.36,86.35,86.36,8536.0,78.0383,78.0383,78.0293,78.0383,8536.0
2020-12-09 12:05:00,86.36,86.36,86.35,86.36,79947.0,78.0383,78.0383,78.0293,78.0383,79947.0
2020-12-09 12:10:00,86.36,86.36,86.35,86.36,41727.0,78.0383,78.0383,78.0293,78.0383,41727.0
2020-12-09 12:15:00,86.36,86.36,86.35,86.36,15618.0,78.0383,78.0383,78.0293,78.0383,15618.0
2020-12-09 12:20:00,86.36,86.36,86.35,86.36,15451.0,78.0383,78.0383,78.0293,78.0383,15451.0
2020-12-09 12:25:00,86.36,86.36,86.35,86.36,34107.0,78.0383,78.0383,78.0293,78.0383,34107.0
2020-12-09 12:30:00,86.36,86.36,86.35,86.36,23304.0,78.0383,78.0383,78.0293,78.0383,23304.0
2020-12-09 12:35:00,86.35,86.36,86.35,86.36,25805.0,78.0293,78.0383,78.0293,78.0383,25805.0
2020-12-09 12:40:00,86.36,86.36,86.35,86.36,40671.0,78.0383,78.0383,78.0293,78.0383,40671.0
2020-12-09 12:45:00,86.36,86.36,86.35,86.36,6573.0,78.0383,78.0383,78.0293,78.0383,6573.0
2020-12-09 12:50:00,86.36,86.36,86.35,86.36,9111.0,78.0383,78.0383,78.0293,78.0383,9111.0
2020-12-09 12:55:00,86.36,86.36,86.35,86.36,4902.0,78.0383,78.0383,78.0293,78.0383,4902.0
2020-12-09 13:00:00,86.36,86.36,86.35,86.36,11644.0,78.0383,78.0383,78.0293,78.0383,11644.0
2020-12-09 13:05:00,86.36,86.36,86.35,86.36,18237.0,78.0383,78.0383,78.0293,78.0383,18237.0
2020-12-09 13:10:00,86.36,86.36,86.35,86.35,13530.0,78.0383,78.0383,78.0293,78.0293,13530.0
2020-12-09 13:15:00,86.36,86.36,86.35,86.35,4535.0,78.0383,78.0383,78.0293,78.0293,4535.0
2020-12-09 13:20:00,86.36,86.36,86.35,86.35,29120.0,78.0383,78.0383,78.0293,78.0293,29120.0
2020-12-09 13:25:00,86.36,86.36,86.35,86.36,7494.0,78.0383,78.0383,78.0293,78.0383,7494.0
2020-12-09 13:30:00,86.36,86.36,86.35,86.36,8656.0,78.0383,78.0383,78.0293,78.0383,8656.0
2020-12-09 13:35:00,86.36,86.36,86.35,86.36,8303.0,78.0383,78.0383,78.0293,78.0383,8303.0
2020-12-09 13:40:00,86.36,86.36,86.35,86.36,7225.0,78.0383,78.0383,78.0293,78.0383,7225.0
2020-12-09 13:45:00,86.36,86.36,86.35,86.36,11628.0,78.0383,78.0383,78.0293,78.0383,11628.0
2020-12-09 13:50:00,86.36,86.36,86.35,86.36,6500.0,78.0383,78.0383,78.0293,78.0383,6500.0
2020-12-09 13:55:00,86.36,86.36,86.35,86.35,9321.0,78.0383,78.0383,78.0293,78.0293,9321.0
2020-12-09 14:00:00,86.36,86.36,86.35,86.36,10550.0,78.0383,78.0383,78.0293,78.0383,10550.0
2020-12-09 14:05:00,86.35,86.36,86.35,86.35,92171.0,78.0293,78.0383,78.0293,78.0293,92171.0
2020-12-09 14:10:00,86.36,86.36,86.35,86.35,6984.0,78.0383,78.0383,78.0293,78.0293,6984.0
2020-12-09 14:15:00,86.35,86.36,86.35,86.36,6941.0,78.0293,78.0383,78.0293,78.0383,6941.0
2020-12-09 14:20:00,86.36,86.36,86.35,86.36,16761.0,78.0383,78.0383,78.0293,78.0383,16761.0
2020-12-09 14:25:00,86.36,86.36,86.35,86.36,13863.0,78.0383,78.0383,78.0293,78.0383,13863.0
2020-12-09 14:30:00,86.36,86.36,86.35,86.35,14496.0,78.0383,78.0383,78.0293,78.0293,14496.0
2020-12-09 14:35:00,86.36,86.36,86.35,86.36,18296.0,78.0383,78.0383,78.0293,78.0383,18296.0
2020-12-09 14:40:00,86.36,86.36,86.35,86.36,12397.0,78.0383,78.0383,78.0293,78.0383,12397.0
2020-12-09 14:45:00,86.36,86.36,86.35,86.36,17687.0,78.0383,78.0383,78.0293,78.0383,17687.0
2020-12-09 14:50:00,86.36,86.36,86.35,86.36,39527.0,78.0383,78.0383,78.0293,78.0383,39527.0
2020-12-09 14:55:00,86.36,86.36,86.35,86.35,14473.0,78.0383,78.0383,78.0293,78.0293,14473.0
2020-12-09 15:00:00,86.36,86.36,86.35,86.35,13604.0,78.0383,78.0383,78.0293,78.0293,13604.0
2020-12-09 15:05:00,86.36,86.36,86.35,86.36,15315.0,78.0383,78.0383,78.0293,78.0383,15315.0
2020-12-09 15:10:00,86.36,86.36,86.35,86.36,16960.0,78.0383,78.0383,78.0293,78.0383,16960.0
2020-12-09 15:15:00,86.36,86.36,86.35,86.35,120728.0,78.0383,78.0383,78.0293,78.0293,120728.0
2020-12-09 15:20:00,86.36,86.36,86.35,86.36,48403.0,78.0383,78.0383,78.0293,78.0383,48403.0
2020-12-09 15:25:00,86.36,86.36,86.35,86.35,11574.0,78.0383,78.0383,78.0293,78.0293,11574.0
2020-12-09 15:30:00,86.36,86.36,86.35,86.36,12956.0,78.0383,78.0383,78.0293,78.0383,12956.0
2020-12-09 15:35:00,86.35,86.36,86.35,86.36,17719.0,78.0293,78.0383,78.0293,78.0383,17719.0
2020-12-09 15:40:00,86.36,86.36,86.35,86.36,24507.0,78.0383,78.0383,78.0293,78.0383,24507.0
2020-12-09 15:45:00,86.36,86.36,86.35,86.36,22219.0,78.0383,78.0383,78.0293,78.0383,22219.0
2020-12-09 15:50:00,86.36,86.36,86.35,86.35,21851.0,78.0383,78.0383,78.0293,78.0293,21851.0
2020-12-09 15:55:00,86.36,86.36,86.35,86.36,111771.0,78.0383,78.0383,78.0293,78.0383,111771.0
2020-12-10 09:30:00,86.38,86.38,86.37,86.37,47127.0,78.0564,78.0564,78.0473,78.0473,47127.0
2020-12-10 09:35:00,86.38,86.38,86.37,86.37,17122.0,78.0564,78.0564,78.0473,78.0473,17122.0
2020-12-10 09:40:00,86.37,86.38,86.37,86.37,2747.0,78.0473,78.0564,78.0473,78.0473,2747.0
2020-12-10 09:45:00,86.38,86.38,86.37,86.38,2243.0,78.0564,78.0564,78.0473,78.0564,2243.0
2020-12-10 09:50:00,86.38,86.38,86.37,86.37,4448.0,78.0564,78.0564,78.0473,78.0473,4448.0
2020-12-10 09:55:00,86.37,86.38,86.37,86.37,17522.0,78.0473,78.0564,78.0473,78.0473,17522.0
2020-12-10 10:00:00,86.37,86.38,86.37,86.37,9726.0,78.0473,78.0564,78.0473,78.0473,9726.0
2020-12-10 10:05:00,86.38,86.38,86.37,86.37,3053.0,78.0564,78.0564,78.0473,78.0473,3053.0
2020-12-10 10:10:00,86.37,86.38,86.37,86.37,5668.0,78.0473,78.0564,78.0473,78.0473,5668.0
2020-12-10 10:15:00,86.37,86.38,86.37,86.37,260125.0,78.0473,78.0564,78.0473,78.0473,260125.0
2020-12-10 10:20:00,86.37,86.37,86.36,86.37,182212.0,78.0473,78.0473,78.0383,78.0473,182212.0
2020-12-10 10:25:00,86.37,86.37,86.36,86.37,29020.0,78.0473,78.0473,78.0383,78.0473,29020.0
2020-12-10 10:30:00,86.37,86.37,86.36,86.37,9863.0,78.0473,78.0473,78.0383,78.0473,9863.0
2020-12-10 10:35:00,86.37,86.37,86.36,86.37,12361.0,78.0473,78.0473,78.0383,78.0473,12361.0
2020-12-10 10:40:00,86.37,86.37,86.36,86.37,14541.0,78.0473,78.0473,78.0383,78.0473,14541.0
2020-12-10 10:45:00,86.36,86.37,86.36,86.36,9137.0,78.0383,78.0473,78.0383,78.0383,9137.0
2020-12-10 10:50:00,86.37,86.37,86.36,86.37,3609.0,78.0473,78.0473,78.0383,78.0473,3609.0
2020-12-10 10:55:00,86.37,86.37,86.36,86.37,12052.0,78.0473,78.0473,78.0383,78.0473,12052.0
2020-12-10 11:00:00,86.36,86.37,86.36,86.37,5589.0,78.0383,78.0473,78.0383,78.0473,5589.0
2020-12-10 11:05:00,86.37,86.37,86.36,86.37,6255.0,78.0473,78.0473,78.0383,78.0473,6255.0
2020-12-10 11:10:00,86.37,86.37,86.36,86.37,17295.0,78.0473,78.0473,78.0383,78.0473,17295.0
2020-12-10 11:15:00,86.37,86.37,86.36,86.37,49607.0,78.0473,78.0473,78.0383,78.0473,49607.0
2020-12-10 11:20:00,86.37,86.37,86.36,86.37,8804.0,78.0473,78.0473,78.0383,78.0473,8804.0
2020-12-10 11:25:00,86.36,86.37,86.36,86.37,11746.0,78.0383,78.0473,78.0383,78.0473,11746.0
2020-12-10 11:30:00,86.37,86.37,86.36,86.36,6313.0,78.0473,78.0473,78.0383,78.0383,6313.0
2020-12-10 11:35:00,86.37,86.37,86.36,86.36,3506.0,78.0473,78.0473,78.0383,78.0383,3506.0
2020-12-10 11:40:00,86.37,86.37,86.36,86.36,6232.0,78.0473,78.0473,78.0383,78.0383,6232.0
2020-12-10 11:45:00,86.37,86.37,86.36,86.37,5077.0,78.0473,78.0473,78.0383,78.0473,5077.0
2020-12-10 11:50:00,86.37,86.37,86.36,86.37,64455.0,78.0473,78.0473,78.0383,78.0473,64455.0
2020-12-10 11:55:00,86.37,86.37,86.36,86.37,28219.0,78.0473,78.0473,78.0383,78.0473,28219.0
2020-12-10 12:00:00,86.37,86.37,86.36,86.37,6748.0,78.0473,78.0473,78.0383,78.0473,6748.0
2020-12-10 12:05:00,86.37,86.37,86.36,86.37,19297.0,78.0473,78.0473,78.0383,78.0473,19297.0
2020-12-10 12:10:00,86.37,86.37,86.36,86.37,10871.0,78.0473,78.0473,78.0383,78.0473,10871.0
2020-12-10 12:15:00,86.37,86.37,86.36,86.36,2324.0,78.0473,78.0473,78.0383,78.0383,2324.0
2020-12-10 12:20:00,86.37,86.37,86.36,86.37,11002.0,78.0473,78.0473,78.0383,78.0473,11002.0
2020-12-10 12:25:00,86.37,86.37,86.36,86.37,7142.0,78.0473,78.0473,78.0383,78.0473,7142.0
2020-12-10 12:30:00,86.37,86.38,86.36,86.38,165453.0,78.0473,78.0564,78.0383,78.0564,165453.0
2020-12-10 12:35:00,86.37,86.38,86.37,86.38,4810.0,78.0473,78.0564,78.0473,78.0564,4810.0
2020-12-10 12:40:00,86.38,86.38,86.37,86.37,14619.0,78.0564,78.0564,78.0473,78.0473,14619.0
2020-12-10 12:45:00,86.38,86.38,86.37,86.38,8357.0,78.0564,78.0564,78.0473,78.0564,8357.0
2020-12-10 12:50:00,86.38,86.38,86.37,86.38,16658.0,78.0564,78.0564,78.0473,78.0564,16658.0
2020-12-10 12:55:00,86.38,86.38,86.37,86.38,29698.0,78.0564,78.0564,78.0473,78.0564,29698.0
2020-12-10 13:00:00,86.38,86.38,86.37,86.38,18732.0,78.0564,78.0564,78.0473,78.0564,18732.0
2020-12-10 13:05:00,86.38,86.38,86.37,86.38,4367.0,78.0564,78.0564,78.0473,78.0564,4367.0
2020-12-10 13:10:00,86.38,86.38,86.37,86.38,4833.0,78.0564,78.0564,78.0473,78.0564,4833.0
2020-12-10 13:15:00,86.38,86.38,86.37,86.38,1813.0,78.0564,78.0564,78.0473,78.0564,1813.0
2020-12-10 13:20:00,86.38,86.38,86.37,86.38,8851.0,78.0564,78.0564,78.0473,78.0564,8851.0
2020-12-10 13:25:00,86.38,86.38,86.37,86.38,9406.0,78.0564,78.0564,78.0473,78.0564,9406.0
2020-12-10 13:30:00,86.37,86.38,86.37,86.38,16653.0,78.0473,78.0564,78.0473,78.0564,16653.0
2020-12-10 13:35:00,86.37,86.38,86.37,86.37,14295.0,78.0473,78.0564,78.0473,78.0473,14295.0
2020-12-10 13:40:00,86.38,86.38,86.37,86.38,3700.0,78.0564,78.0564,78.0473,78.0564,3700.0
2020-12-10 13:45:00,86.37,86.38,86.37,86.38,12247.0,78.0473,78.0564,78.0473,78.0564,12247.0
2020-12-10 13:50:00,86.38,86.38,86.37,86.37,14785.0,78.0564,78.0564,78.0473,78.0473,14785.0
2020-12-10 13:55:00,86.38,86.38,86.37,86.38,90471.0,78.0564,78.0564,78.0473,78.0564,90471.0
2020-12-10 14:00:00,86.37,86.38,86.37,86.38,109820.0,78.0473,78.0564,78.0473,78.0564,109820.0
2020-12-10 14:05:00,86.38,86.38,86.37,86.38,3663.0,78.0564,78.0564,78.0473,78.0564,3663.0
2020-12-10 14:10:00,86.38,86.38,86.37,86.38,20691.0,78.0564,78.0564,78.0473,78.0564,20691.0
2020-12-10 14:15:00,86.38,86.38,86.37,86.37,14655.0,78.0564,78.0564,78.0473,78.0473,14655.0
2020-12-10 14:20:00,86.37,86.38,86.37,86.38,52509.0,78.0473,78.0564,78.0473,78.0564,52509.0
2020-12-10 14:25:00,86.37,86.38,86.37,86.38,21855.0,78.0473,78.0564,78.0473,78.0564,21855.0
2020-12-10 14:30:00,86.38,86.38,86.37,86.38,2215.0,78.0564,78.0564,78.0473,78.0564,2215.0
2020-12-10 14:35:00,86.38,86.38,86.37,86.38,12247.0,78.0564,78.0564,78.0473,78.0564,12247.0
2020-12-10 14:40:00,86.38,86.38,86.37,86.38,27305.0,78.0564,78.0564,78.0473,78.0564,27305.0
2020-12-10 14:45:00,86.37,86.38,86.37,86.38,9379.0,78.0473,78.0564,78.0473,78.0564,9379.0
2020-12-10 14:50:00,86.37,86.38,86.37,86.37,14633.0,78.0473,78.0564,78.0473,78.0473,14633.0
2020-12-10 14:55:00,86.37,86.38,86.37,86.37,23172.0,78.0473,78.0564,78.0473,78.0473,23172.0
2020-12-10 15:00:00,86.38,86.38,86.37,86.38,13961.0,78.0564,78.0564,78.0473,78.0564,13961.0
2020-12-10 15:05:00,86.37,86.39,86.37,86.38,120213.0,78.0473,78.0654,78.0473,78.0564,120213.0
2020-12-10 15:10:00,86.39,86.39,86.38,86.38,14476.0,78.0654,78.0654,78.0564,78.0564,14476.0
2020-12-10 15:15:00,86.39,86.39,86.38,86.39,104084.0,78.0654,78.0654,78.0564,78.0654,104084.0
2020-12-10 15:20:00,86.39,86.39,86.37,86.37,113650.0,78.0654,78.0654,78.0473,78.0473,113650.0
2020-12-10 15:25:00,86.37,86.38,86.37,86.37,14724.0,78.0473,78.0564,78.0473,78.0473,14724.0
2020-12-10 15:30:00,86.37,86.38,86.37,86.37,129424.0,78.0473,78.0564,78.0473,78.0473,129424.0
2020-12-10 15:35:00,86.38,86.38,86.37,86.37,43307.0,78.0564,78.0564,78.0473,78.0473,43307.0
2020-12-10 15:40:00,86.38,86.38,86.37,86.37,60415.0,78.0564,78.0564,78.0473,78.0473,60415.0
2020-12-10 15:45:00,86.38,86.38,86.37,86.37,17618.0,78.0564,78.0564,78.0473,78.0473,17618.0
2020-12-10 15:50:00,86.37,86.38,86.37,86.38,21701.0,78.0473,78.0564,78.0473,78.0564,21701.0
2020-12-10 15:55:00,86.38,86.38,86.37,86.38,84902.0,78.0564,78.0564,78.0473,78.0564,84902.0
2020-12-11 09:30:00,86.41,86.41,86.4,86.4,69417.0,78.0835,78.0835,78.0744,78.0744,69417.0
2020-12-11 09:35:00,86.4,86.41,86.4,86.4,14012.0,78.0744,78.0835,78.0744,78.0744,14012.0
2020-12-11 09:40:00,86.41,86.41,86.4,86.41,12282.0,78.0835,78.0835,78.0744,78.0835,12282.0
2020-12-11 09:45:00,86.4,86.41,86.4,86.41,7659.0,78.0744,78.0835,78.0744,78.0835,7659.0
2020-12-11 09:50:00,86.41,86.42,86.41,86.41,18255.0,78.0835,78.0925,78.0835,78.0835,18255.0
2020-12-11 09:55:00,86.41,86.42,86.41,86.41,3307.0,78.0835,78.0925,78.0835,78.0835,3307.0
2020-12-11 10:00:00,86.42,86.42,86.41,86.42,3986.0,78.0925,78.0925,78.0835,78.0925,3986.0
2020-12-11 10:05:00,86.42,86.42,86.41,86.41,16246.0,78.0925,78.0925,78.0835,78.0835,16246.0
2020-12-11 10:10:00,86.42,86.42,86.41,86.42,6991.0,78.0925,78.0925,78.0835,78.0925,6991.0
2020-12-11 10:15:00,86.42,86.42,86.41,86.41,11167.0,78.0925,78.0925,78.0835,78.0835,11167.0
2020-12-11 10:20:00,86.41,86.42,86.41,86.41,5584.0,78.0835,78.0925,78.0835,78.0835,5584.0
2020-12-11 10:25:00,86.42,86.42,86.41,86.41,3750.0,78.0925,78.0925,78.0835,78.0835,3750.0
2020-12-11 10:30:00,86.42,86.42,86.41,86.41,11459.0,78.0925,78.0925,78.0835,78.0835,11459.0
2020-12-11 10:35:00,86.42,86.42,86.41,86.41,3227.0,78.0925,78.0925,78.0835,78.0835,3227.0
2020-12-11 10:40:00,86.41,86.42,86.41,86.42,7471.0,78.0835,78.0925,78.0835,78.0925,7471.0
2020-12-11 10:45:00,86.41,86.42,86.41,86.41,5691.0,78.0835,78.0925,78.0835,78.0835,5691.0
2020-12-11 10:50:00,86.42,86.42,86.41,86.42,8820.0,78.0925,78.0925,78.0835,78.0925,8820.0
2020-12-11 10:55:00,86.42,86.42,86.41,86.42,7250.0,78.0925,78.0925,78.0835,78.0925,7250.0
2020-12-11 11:00:00,86.42,86.42,86.41,86.41,10674.0,78.0925,78.0925,78.0835,78.0835,10674.0
2020-12-11 11:05:00,86.42,86.42,86.41,86.42,7007.0,78.0925,78.0925,78.0835,78.0925,7007.0
2020-12-11 11:10:00,86.42,86.42,86.41,86.41,4568.0,78.0925,78.0925,78.0835,78.0835,4568.0
2020-12-11 11:15:00,86.42,86.42,86.41,86.42,5059.0,78.0925,78.0925,78.0835,78.0925,5059.0
2020-12-11 11:20:00,86.42,86.42,86.41,86.42,62026.0,78.0925,78.0925,78.0835,78.0925,62026.0
2020-12-11 11:25:00,86.42,86.42,86.41,86.42,3098.0,78.0925,78.0925,78.0835,78.0925,3098.0
2020-12-11 11:30:00,86.42,86.42,86.41,86.42,28708.0,78.0925,78.0925,78.0835,78.0925,28708.0
2020-12-11 11:35:00,86.42,86.42,86.41,86.42,6675.0,78.0925,78.0925,78.0835,78.0925,6675.0
2020-12-11 11:40:00,86.42,86.42,86.41,86.42,14484.0,78.0925,78.0925,78.0835,78.0925,14484.0
2020-12-11 11:45:00,86.42,86.42,86.41,86.41,8022.0,78.0925,78.0925,78.0835,78.0835,8022.0
2020-12-11 11:50:00,86.42,86.42,86.41,86.42,12031.0,78.0925,78.0925,78.0835,78.0925,12031.0
2020-12-11 11:55:00,86.42,86.42,86.41,86.42,16980.0,78.0925,78.0925,78.0835,78.0925,16980.0
2020-12-11 12:00:00,86.42,86.42,86.41,86.42,4725.0,78.0925,78.0925,78.0835,78.0925,4725.0
2020-12-11 12:05:00,86.42,86.42,86.41,86.42,23623.0,78.0925,78.0925,78.0835,78.0925,23623.0
2020-12-11 12:10:00,86.42,86.42,86.41,86.41,15046.0,78.0925,78.0925,78.0835,78.0835,15046.0
2020-12-11 12:15:00,86.42,86.42,86.41,86.42,2755.0,78.0925,78.0925,78.0835,78.0925,2755.0
2020-12-11 12:20:00,86.42,86.42,86.41,86.42,2238.0,78.0925,78.0925,78.0835,78.0925,2238.0
2020-12-11 12:25:00,86.41,86.42,86.41,86.42,6889.0,78.0835,78.0925,78.0835,78.0925,6889.0
2020-12-11 12:30:00,86.42,86.42,86.41,86.42,7816.0,78.0925,78.0925,78.0835,78.0925,7816.0
2020-12-11 12:35:00,86.42,86.42,86.41,86.42,9127.0,78.0925,78.0925,78.0835,78.0925,9127.0
2020-12-11 12:40:00,86.42,86.42,86.41,86.42,30712.0,78.0925,78.0925,78.0835,78.0925,30712.0
2020-12-11 12:45:00,86.42,86.42,86.41,86.42,11097.0,78.0925,78.0925,78.0835,78.0925,11097.0
2020-12-11 12:50:00,86.41,86.42,86.41,86.42,9300.0,78.0835,78.0925,78.0835,78.0925,9300.0
2020-12-11 12:55:00,86.42,86.42,86.41,86.41,11841.0,78.0925,78.0925,78.0835,78.0835,11841.0
2020-12-11 13:00:00,86.42,86.42,86.41,86.42,7318.0,78.0925,78.0925,78.0835,78.0925,7318.0
2020-12-11 13:05:00,86.42,86.42,86.41,86.42,5580.0,78.0925,78.0925,78.0835,78.0925,5580.0
2020-12-11 13:10:00,86.42,86.42,86.41,86.42,37297.0,78.0925,78.0925,78.0835,78.0925,37297.0
2020-12-11 13:15:00,86.41,86.42,86.41,86.42,4912.0,78.0835,78.0925,78.0835,78.0925,4912.0
2020-12-11 13:20:00,86.42,86.42,86.41,86.42,10332.0,78.0925,78.0925,78.0835,78.0925,10332.0
2020-12-11 13:25:00,86.42,86.42,86.41,86.42,6617.0,78.0925,78.0925,78.0835,78.0925,6617.0
2020-12-11 13:30:00,86.42,86.42,86.41,86.42,5475.0,78.0925,78.0925,78.0835,78.0925,5475.0
2020-12-11 13:35:00,86.42,86.42,86.41,86.42,4089.0,78.0925,78.0925,78.0835,78.0925,4089.0
2020-12-11 13:40:00,86.42,86.42,86.41,86.42,9600.0,78.0925,78.0925,78.0835,78.0925,9600.0
2020-12-11 13:45:00,86.42,86.42,86.41,86.42,12836.0,78.0925,78.0925,78.0835,78.0925,12836.0
2020-12-11 13:50:00,86.42,86.42,86.41,86.42,18853.0,78.0925,78.0925,78.0835,78.0925,18853.0
2020-12-11 13:55:00,86.41,86.42,86.41,86.42,1976.0,78.0835,78.0925,78.0835,78.0925,1976.0
2020-12-11 14:00:00,86.41,86.42,86.41,86.42,3778.0,78.0835,78.0925,78.0835,78.0925,3778.0
2020-12-11 14:05:00,86.42,86.42,86.41,86.41,17375.0,78.0925,78.0925,78.0835,78.0835,17375.0
2020-12-11 14:10:00,86.41,86.42,86.41,86.41,5105.0,78.0835,78.0925,78.0835,78.0835,5105.0
2020-12-11 14:15:00,86.41,86.42,86.41,86.42,10852.0,78.0835,78.0925,78.0835,78.0925,10852.0
2020-12-11 14:20:00,86.41,86.42,86.41,86.41,26270.0,78.0835,78.0925,78.0835,78.0835,26270.0
2020-12-11 14:25:00,86.41,86.42,86.41,86.41,4991.0,78.0835,78.0925,78.0835,78.0835,4991.0
2020-12-11 14:30:00,86.41,86.42,86.41,86.41,24016.0,78.0835,78.0925,78.0835,78.0835,24016.0
2020-12-11 14:35:00,86.41,86.42,86.41,86.41,12260.0,78.0835,78.0925,78.0835,78.0835,12260.0
2020-12-11 14:40:00,86.41,86.42,86.41,86.42,10109.0,78.0835,78.0925,78.0835,78.0925,10109.0
2020-12-11 14:45:00,86.42,86.42,86.41,86.41,21179.0,78.0925,78.0925,78.0835,78.0835,21179.0
2020-12-11 14:50:00,86.41,86.42,86.41,86.41,11370.0,78.0835,78.0925,78.0835,78.0835,11370.0
2020-12-11 14:55:00,86.41,86.42,86.41,86.41,14343.0,78.0835,78.0925,78.0835,78.0835,14343.0
2020-12-11 15:00:00,86.41,86.42,86.41,86.41,9412.0,78.0835,78.0925,78.0835,78.0835,9412.0
2020-12-11 15:05:00,86.41,86.42,86.41,86.41,11909.0,78.0835,78.0925,78.0835,78.0835,11909.0
2020-12-11 15:10:00,86.41,86.42,86.41,86.41,251334.0,78.0835,78.0925,78.0835,78.0835,251334.0
2020-12-11 15:15:00,86.41,86.42,86.4,86.41,225123.0,78.0835,78.0925,78.0744,78.0835,225123.0
2020-12-11 15:20:00,86.41,86.41,86.4,86.4,7317.0,78.0835,78.0835,78.0744,78.0744,7317.0
2020-12-11 15:25:00,86.41,86.41,86.4,86.41,12732.0,78.0835,78.0835,78.0744,78.0835,12732.0
2020-12-11 15:30:00,86.4,86.41,86.4,86.41,23486.0,78.0744,78.0835,78.0744,78.0835,23486.0
2020-12-11 15:35:00,86.4,86.41,86.4,86.41,123992.0,78.0744,78.0835,78.0744,78.0835,123992.0
2020-12-11 15:40:00,86.42,86.42,86.41,86.42,34358.0,78.0925,78.0925,78.0835,78.0925,34358.0
2020-12-11 15:45:00,86.41,86.42,86.41,86.42,64255.0,78.0835,78.0925,78.0835,78.0925,64255.0
2020-12-11 15:50:00,86.41,86.42,86.41,86.41,17865.0,78.0835,78.0925,78.0835,78.0835,17865.0
2020-12-11 15:55:00,86.41,86.42,86.41,86.41,65858.0,78.0835,78.0925,78.0835,78.0835,65858.0
2020-12-14 09:30:00,86.4,86.41,86.4,86.4,31100.0,78.0744,78.0835,78.0744,78.0744,31100.0
2020-12-14 09:35:00,86.4,86.41,86.4,86.4,7171.0,78.0744,78.0835,78.0744,78.0744,7171.0
2020-12-14 09:40:00,86.41,86.41,86.4,86.41,6364.0,78.0835,78.0835,78.0744,78.0835,6364.0
2020-12-14 09:45:00,86.4,86.41,86.4,86.41,912087.0,78.0744,78.0835,78.0744,78.0835,912087.0
2020-12-14 09:50:00,86.41,86.41,86.4,86.4,3087.0,78.0835,78.0835,78.0744,78.0744,3087.0
2020-12-14 09:55:00,86.41,86.41,86.4,86.41,2566.0,78.0835,78.0835,78.0744,78.0835,2566.0
2020-12-14 10:00:00,86.4,86.41,86.4,86.4,6059.0,78.0744,78.0835,78.0744,78.0744,6059.0
2020-12-14 10:05:00,86.4,86.41,86.4,86.41,3458.0,78.0744,78.0835,78.0744,78.0835,3458.0
2020-12-14 10:10:00,86.41,86.41,86.4,86.4,13500.0,78.0835,78.0835,78.0744,78.0744,13500.0
2020-12-14 10:15:00,86.41,86.41,86.4,86.41,4526.0,78.0835,78.0835,78.0744,78.0835,4526.0
2020-12-14 10:20:00,86.41,86.41,86.4,86.41,4062.0,78.0835,78.0835,78.0744,78.0835,4062.0
2020-12-14 10:25:00,86.4,86.41,86.4,86.41,6823.0,78.0744,78.0835,78.0744,78.0835,6823.0
2020-12-14 10:30:00,86.41,86.41,86.4,86.41,8986.0,78.0835,78.0835,78.0744,78.0835,8986.0
2020-12-14 10:35:00,86.41,86.41,86.4,86.41,1231.0,78.0835,78.0835,78.0744,78.0835,1231.0
2020-12-14 10:40:00,86.41,86.41,86.4,86.41,21511.0,78.0835,78.0835,78.0744,78.0835,21511.0
2020-12-14 10:45:00,86.41,86.42,86.4,86.41,14573.0,78.0835,78.0925,78.0744,78.0835,14573.0
2020-12-14 10:50:00,86.42,86.42,86.41,86.42,22405.0,78.0925,78.0925,78.0835,78.0925,22405.0
2020-12-14 10:55:00,86.42,86.42,86.41,86.42,7747.0,78.0925,78.0925,78.0835,78.0925,7747.0
2020-12-14 11:00:00,86.42,86.42,86.41,86.42,8130.0,78.0925,78.0925,78.0835,78.0925,8130.0
2020-12-14 11:05:00,86.42,86.42,86.41,86.42,25347.0,78.0925,78.0925,78.0835,78.0925,25347.0
2020-12-14 11:10:00,86.41,86.42,86.41,86.42,2242.0,78.0835,78.0925,78.0835,78.0925,2242.0
2020-12-14 11:15:00,86.42,86.42,86.41,86.42,6494.0,78.0925,78.0925,78.0835,78.0925,6494.0
2020-12-14 11:20:00,86.42,86.42,86.41,86.42,66082.0,78.0925,78.0925,78.0835,78.0925,66082.0
2020-12-14 11:25:00,86.42,86.42,86.41,86.42,10258.0,78.0925,78.0925,78.0835,78.0925,10258.0
2020-12-14 11:30:00,86.42,86.42,86.41,86.42,24330.0,78.0925,78.0925,78.0835,78.0925,24330.0
2020-12-14 11:35:00,86.42,86.42,86.41,86.42,5191.0,78.0925,78.0925,78.0835,78.0925,5191.0
2020-12-14 11:40:00,86.42,86.42,86.41,86.41,29697.0,78.0925,78.0925,78.0835,78.0835,29697.0
2020-12-14 11:45:00,86.42,86.42,86.41,86.42,10407.0,78.0925,78.0925,78.0835,78.0925,10407.0
2020-12-14 11:50:00,86.42,86.42,86.41,86.42,10079.0,78.0925,78.0925,78.0835,78.0925,10079.0
2020-12-14 11:55:00,86.42,86.42,86.41,86.41,4711.0,78.0925,78.0925,78.0835,78.0835,4711.0
2020-12-14 12:00:00,86.42,86.42,86.41,86.42,4775.0,78.0925,78.0925,78.0835,78.0925,4775.0
2020-12-14 12:05:00,86.42,86.42,86.41,86.42,3268.0,78.0925,78.0925,78.0835,78.0925,3268.0
2020-12-14 12:10:00,86.42,86.42,86.41,86.42,1956.0,78.0925,78.0925,78.0835,78.0925,1956.0
2020-12-14 12:15:00,86.42,86.42,86.41,86.42,3260.0,78.0925,78.0925,78.0835,78.0925,3260.0
2020-12-14 12:20:00,86.42,86.42,86.41,86.42,9026.0,78.0925,78.0925,78.0835,78.0925,9026.0
2020-12-14 12:25:00,86.42,86.42,86.41,86.41,8523.0,78.0925,78.0925,78.0835,78.0835,8523.0
2020-12-14 12:30:00,86.42,86.42,86.41,86.42,4557.0,78.0925,78.0925,78.0835,78.0925,4557.0
2020-12-14 12:35:00,86.42,86.42,86.41,86.42,11612.0,78.0925,78.0925,78.0835,78.0925,11612.0
2020-12-14 12:40:00,86.42,86.42,86.41,86.42,10442.0,78.0925,78.0925,78.0835,78.0925,10442.0
2020-12-14 12:45:00,86.42,86.42,86.41,86.42,11981.0,78.0925,78.0925,78.0835,78.0925,11981.0
2020-12-14 12:50:00,86.42,86.42,86.41,86.42,2220.0,78.0925,78.0925,78.0835,78.0925,2220.0
2020-12-14 12:55:00,86.42,86.42,86.41,86.42,130639.0,78.0925,78.0925,78.0835,78.0925,130639.0
2020-12-14 13:00:00,86.42,86.42,86.41,86.41,5569.0,78.0925,78.0925,78.0835,78.0835,5569.0
2020-12-14 13:05:00,86.42,86.42,86.41,86.42,4928.0,78.0925,78.0925,78.0835,78.0925,4928.0
2020-12-14 13:10:00,86.42,86.42,86.41,86.42,7202.0,78.0925,78.0925,78.0835,78.0925,7202.0
2020-12-14 13:15:00,86.42,86.42,86.41,86.42,7762.0,78.0925,78.0925,78.0835,78.0925,7762.0
2020-12-14 13:20:00,86.42,86.42,86.41,86.42,14602.0,78.0925,78.0925,78.0835,78.0925,14602.0
2020-12-14 13:25:00,86.42,86.42,86.41,86.42,7384.0,78.0925,78.0925,78.0835,78.0925,7384.0
2020-12-14 13:30:00,86.42,86.42,86.41,86.42,5139.0,78.0925,78.0925,78.0835,78.0925,5139.0
2020-12-14 13:35:00,86.42,86.42,86.41,86.42,9511.0,78.0925,78.0925,78.0835,78.0925,9511.0
2020-12-14 13:40:00,86.42,86.42,86.41,86.41,5218.0,78.0925,78.0925,78.0835,78.0835,5218.0
2020-12-14 13:45:00,86.42,86.42,86.41,86.42,61442.0,78.0925,78.0925,78.0835,78.0925,61442.0
2020-12-14 13:50:00,86.42,86.42,86.41,86.41,31470.0,78.0925,78.0925,78.0835,78.0835,31470.0
2020-12-14 13:55:00,86.42,86.42,86.41,86.42,15424.0,78.0925,78.0925,78.0835,78.0925,15424.0
2020-12-14 14:00:00,86.42,86.42,86.41,86.42,6096.0,78.0925,78.0925,78.0835,78.0925,6096.0
2020-12-14 14:05:00,86.42,86.42,86.41,86.42,11037.0,78.0925,78.0925,78.0835,78.0925,11037.0
2020-12-14 14:10:00,86.42,86.42,86.41,86.42,43390.0,78.0925,78.0925,78.0835,78.0925,43390.0
2020-12-14 14:15:00,86.42,86.42,86.41,86.42,27035.0,78.0925,78.0925,78.0835,78.0925,27035.0
2020-12-14 14:20:00,86.42,86.42,86.41,86.42,2123.0,78.0925,78.0925,78.0835,78.0925,2123.0
2020-12-14 14:25:00,86.42,86.42,86.41,86.42,6517.0,78.0925,78.0925,78.0835,78.0925,6517.0
2020-12-14 14:30:00,86.42,86.42,86.41,86.42,6719.0,78.0925,78.0925,78.0835,78.0925,6719.0
2020-12-14 14:35:00,86.42,86.42,86.41,86.41,8154.0,78.0925,78.0925,78.0835,78.0835,8154.0
2020-12-14 14:40:00,86.42,86.42,86.41,86.42,33673.0,78.0925,78.0925,78.0835,78.0925,33673.0
2020-12-14 14:45:00,86.42,86.42,86.41,86.41,34598.0,78.0925,78.0925,78.0835,78.0835,34598.0
2020-12-14 14:50:00,86.42,86.42,86.41,86.42,18793.0,78.0925,78.0925,78.0835,78.0925,18793.0
2020-12-14 14:55:00,86.42,86.42,86.41,86.42,12252.0,78.0925,78.0925,78.0835,78.0925,12252.0
2020-12-14 15:00:00,86.42,86.42,86.41,86.42,8642.0,78.0925,78.0925,78.0835,78.0925,8642.0
2020-12-14 15:05:00,86.42,86.42,86.41,86.42,330138.0,78.0925,78.0925,78.0835,78.0925,330138.0
2020-12-14 15:10:00,86.41,86.42,86.41,86.42,5882.0,78.0835,78.0925,78.0835,78.0925,5882.0
2020-12-14 15:15:00,86.42,86.42,86.41,86.41,5657.0,78.0925,78.0925,78.0835,78.0835,5657.0
2020-12-14 15:20:00,86.42,86.42,86.41,86.42,45364.0,78.0925,78.0925,78.0835,78.0925,45364.0
2020-12-14 15:25:00,86.42,86.42,86.41,86.42,63622.0,78.0925,78.0925,78.0835,78.0925,63622.0
2020-12-14 15:30:00,86.42,86.42,86.41,86.41,13488.0,78.0925,78.0925,78.0835,78.0835,13488.0
2020-12-14 15:35:00,86.42,86.42,86.41,86.42,5972.0,78.0925,78.0925,78.0835,78.0925,5972.0
2020-12-14 15:40:00,86.42,86.42,86.41,86.41,22733.0,78.0925,78.0925,78.0835,78.0835,22733.0
2020-12-14 15:45:00,86.42,86.42,86.41,86.42,27558.0,78.0925,78.0925,78.0835,78.0925,27558.0
2020-12-14 15:50:00,86.42,86.42,86.41,86.42,187702.0,78.0925,78.0925,78.0835,78.0925,187702.0
2020-12-14 15:55:00,86.41,86.42,86.41,86.42,31633.0,78.0835,78.0925,78.0835,78.0925,31633.0
2020-12-15 09:30:00,86.41,86.42,86.41,86.41,225477.0,78.0835,78.0925,78.0835,78.0835,225477.0
2020-12-15 09:35:00,86.42,86.42,86.41,86.42,175218.0,78.0925,78.0925,78.0835,78.0925,175218.0
2020-12-15 09:40:00,86.42,86.42,86.41,86.41,39226.0,78.0925,78.0925,78.0835,78.0835,39226.0
2020-12-15 09:45:00,86.41,86.42,86.41,86.41,14586.0,78.0835,78.0925,78.0835,78.0835,14586.0
2020-12-15 09:50:00,86.42,86.42,86.41,86.41,19803.0,78.0925,78.0925,78.0835,78.0835,19803.0
2020-12-15 09:55:00,86.41,86.42,86.41,86.41,10844.0,78.0835,78.0925,78.0835,78.0835,10844.0
2020-12-15 10:00:00,86.42,86.42,86.41,86.41,8521.0,78.0925,78.0925,78.0835,78.0835,8521.0
2020-12-15 10:05:00,86.42,86.42,86.41,86.42,6684.0,78.0925,78.0925,78.0835,78.0925,6684.0
2020-12-15 10:10:00,86.41,86.42,86.41,86.41,3996.0,78.0835,78.0925,78.0835,78.0835,3996.0
2020-12-15 10:15:00,86.42,86.42,86.41,86.42,21853.0,78.0925,78.0925,78.0835,78.0925,21853.0
2020-12-15 10:20:00,86.42,86.42,86.41,86.41,11291.0,78.0925,78.0925,78.0835,78.0835,11291.0
2020-12-15 10:25:00,86.42,86.42,86.41,86.41,7251.0,78.0925,78.0925,78.0835,78.0835,7251.0
2020-12-15 10:30:00,86.41,86.42,86.41,86.42,12694.0,78.0835,78.0925,78.0835,78.0925,12694.0
2020-12-15 10:35:00,86.42,86.42,86.41,86.41,12971.0,78.0925,78.0925,78.0835,78.0835,12971.0
2020-12-15 10:40:00,86.41,86.42,86.41,86.41,2629.0,78.0835,78.0925,78.0835,78.0835,2629.0
2020-12-15 10:45:00,86.41,86.41,86.4,86.41,23092.0,78.0835,78.0835,78.0744,78.0835,23092.0
2020-12-15 10:50:00,86.4,86.41,86.4,86.4,1719.0,78.0744,78.0835,78.0744,78.0744,1719.0
2020-12-15 10:55:00,86.41,86.41,86.4,86.41,1145.0,78.0835,78.0835,78.0744,78.0835,1145.0
2020-12-15 11:00:00,86.41,86.41,86.4,86.41,5989.0,78.0835,78.0835,78.0744,78.0835,5989.0
2020-12-15 11:05:00,86.4,86.41,86.4,86.41,2080.0,78.0744,78.0835,78.0744,78.0835,2080.0
2020-12-15 11:10:00,86.41,86.41,86.4,86.41,15252.0,78.0835,78.0835,78.0744,78.0835,15252.0
2020-12-15 11:15:00,86.41,86.41,86.4,86.41,8375.0,78.0835,78.0835,78.0744,78.0835,8375.0
2020-12-15 11:20:00,86.41,86.41,86.4,86.41,19594.0,78.0835,78.0835,78.0744,78.0835,19594.0
2020-12-15 11:25:00,86.41,86.41,86.4,86.41,3066.0,78.0835,78.0835,78.0744,78.0835,3066.0
2020-12-15 11:30:00,86.41,86.41,86.4,86.41,5592.0,78.0835,78.0835,78.0744,78.0835,5592.0
2020-12-15 11:35:00,86.41,86.41,86.4,86.41,6635.0,78.0835,78.0835,78.0744,78.0835,6635.0
2020-12-15 11:40:00,86.41,86.41,86.4,86.41,6402.0,78.0835,78.0835,78.0744,78.0835,6402.0
2020-12-15 11:45:00,86.41,86.41,86.4,86.41,57683.0,78.0835,78.0835,78.0744,78.0835,57683.0
2020-12-15 11:50:00,86.41,86.41,86.4,86.41,15500.0,78.0835,78.0835,78.0744,78.0835,15500.0
2020-12-15 11:55:00,86.41,86.41,86.4,86.41,18475.0,78.0835,78.0835,78.0744,78.0835,18475.0
2020-12-15 12:00:00,86.41,86.41,86.4,86.41,42869.0,78.0835,78.0835,78.0744,78.0835,42869.0
2020-12-15 12:05:00,86.41,86.41,86.4,86.41,2426.0,78.0835,78.0835,78.0744,78.0835,2426.0
2020-12-15 12:10:00,86.41,86.41,86.4,86.41,6691.0,78.0835,78.0835,78.0744,78.0835,6691.0
2020-12-15 12:15:00,86.41,86.41,86.4,86.41,5820.0,78.0835,78.0835,78.0744,78.0835,5820.0
2020-12-15 12:20:00,86.41,86.41,86.4,86.41,4697.0,78.0835,78.0835,78.0744,78.0835,4697.0
2020-12-15 12:25:00,86.41,86.41,86.4,86.41,6217.0,78.0835,78.0835,78.0744,78.0835,6217.0
2020-12-15 12:30:00,86.41,86.41,86.4,86.41,10508.0,78.0835,78.0835,78.0744,78.0835,10508.0
2020-12-15 12:35:00,86.41,86.41,86.4,86.4,9830.0,78.0835,78.0835,78.0744,78.0744,9830.0
2020-12-15 12:40:00,86.41,86.41,86.4,86.4,12334.0,78.0835,78.0835,78.0744,78.0744,12334.0
2020-12-15 12:45:00,86.41,86.41,86.4,86.41,4167.0,78.0835,78.0835,78.0744,78.0835,4167.0
2020-12-15 12:50:00,86.41,86.41,86.4,86.41,61570.0,78.0835,78.0835,78.0744,78.0835,61570.0
2020-12-15 12:55:00,86.41,86.41,86.4,86.41,3681.0,78.0835,78.0835,78.0744,78.0835,3681.0
2020-12-15 13:00:00,86.41,86.41,86.4,86.41,9200.0,78.0835,78.0835,78.0744,78.0835,9200.0
2020-12-15 13:05:00,86.41,86.41,86.4,86.4,4518.0,78.0835,78.0835,78.0744,78.0744,4518.0
2020-12-15 13:10:00,86.41,86.41,86.4,86.41,12466.0,78.0835,78.0835,78.0744,78.0835,12466.0
2020-12-15 13:15:00,86.41,86.41,86.4,86.41,11498.0,78.0835,78.0835,78.0744,78.0835,11498.0
2020-12-15 13:20:00,86.41,86.41,86.4,86.41,8609.0,78.0835,78.0835,78.0744,78.0835,8609.0
2020-12-15 13:25:00,86.41,86.41,86.4,86.41,6422.0,78.0835,78.0835,78.0744,78.0835,6422.0
2020-12-15 13:30:00,86.41,86.41,86.4,86.41,11158.0,78.0835,78.0835,78.0744,78.0835,11158.0
2020-12-15 13:35:00,86.41,86.41,86.4,86.41,54521.0,78.0835,78.0835,78.0744,78.0835,54521.0
2020-12-15 13:40:00,86.41,86.41,86.4,86.41,46260.0,78.0835,78.0835,78.0744,78.0835,46260.0
2020-12-15 13:45:00,86.41,86.41,86.4,86.4,31938.0,78.0835,78.0835,78.0744,78.0744,31938.0
2020-12-15 13:50:00,86.41,86.41,86.4,86.4,34158.0,78.0835,78.0835,78.0744,78.0744,34158.0
2020-12-15 13:55:00,86.41,86.41,86.4,86.41,21358.0,78.0835,78.0835,78.0744,78.0835,21358.0
2020-12-15 14:00:00,86.41,86.41,86.4,86.41,130829.0,78.0835,78.0835,78.0744,78.0835,130829.0
2020-12-15 14:05:00,86.41,86.41,86.4,86.41,25582.0,78.0835,78.0835,78.0744,78.0835,25582.0
2020-12-15 14:10:00,86.41,86.41,86.4,86.4,20420.0,78.0835,78.0835,78.0744,78.0744,20420.0
2020-12-15 14:15:00,86.41,86.41,86.4,86.41,4487.0,78.0835,78.0835,78.0744,78.0835,4487.0
2020-12-15 14:20:00,86.41,86.41,86.4,86.41,4565.0,78.0835,78.0835,78.0744,78.0835,4565.0
2020-12-15 14:25:00,86.4,86.41,86.4,86.41,5905.0,78.0744,78.0835,78.0744,78.0835,5905.0
2020-12-15 14:30:00,86.41,86.41,86.4,86.41,14899.0,78.0835,78.0835,78.0744,78.0835,14899.0
2020-12-15 14:35:00,86.41,86.41,86.4,86.4,13436.0,78.0835,78.0835,78.0744,78.0744,13436.0
2020-12-15 14:40:00,86.4,86.41,86.4,86.41,31418.0,78.0744,78.0835,78.0744,78.0835,31418.0
2020-12-15 14:45:00,86.4,86.41,86.4,86.41,15617.0,78.0744,78.0835,78.0744,78.0835,15617.0
2020-12-15 14:50:00,86.41,86.41,86.4,86.41,14082.0,78.0835,78.0835,78.0744,78.0835,14082.0
2020-12-15 14:55:00,86.41,86.41,86.4,86.41,34150.0,78.0835,78.0835,78.0744,78.0835,34150.0
2020-12-15 15:00:00,86.41,86.41,86.4,86.4,37593.0,78.0835,78.0835,78.0744,78.0744,37593.0
2020-12-15 15:05:00,86.41,86.41,86.4,86.41,7401.0,78.0835,78.0835,78.0744,78.0835,7401.0
2020-12-15 15:10:00,86.41,86.41,86.4,86.41,68669.0,78.0835,78.0835,78.0744,78.0835,68669.0
2020-12-15 15:15:00,86.41,86.41,86.4,86.41,16487.0,78.0835,78.0835,78.0744,78.0835,16487.0
2020-12-15 15:20:00,86.41,86.41,86.4,86.41,8147.0,78.0835,78.0835,78.0744,78.0835,8147.0
2020-12-15 15:25:00,86.41,86.41,86.4,86.41,22699.0,78.0835,78.0835,78.0744,78.0835,22699.0
2020-12-15 15:30:00,86.41,86.41,86.4,86.41,30197.0,78.0835,78.0835,78.0744,78.0835,30197.0
2020-12-15 15:35:00,86.41,86.41,86.4,86.41,9307.0,78.0835,78.0835,78.0744,78.0835,9307.0
2020-12-15 15:40:00,86.41,86.41,86.4,86.4,22215.0,78.0835,78.0835,78.0744,78.0744,22215.0
2020-12-15 15:45:00,86.41,86.41,86.4,86.41,12588.0,78.0835,78.0835,78.0744,78.0835,12588.0
2020-12-15 15:50:00,86.4,86.41,86.4,86.41,22417.0,78.0744,78.0835,78.0744,78.0835,22417.0
2020-12-15 15:55:00,86.41,86.41,86.4,86.41,57984.0,78.0835,78.0835,78.0744,78.0835,57984.0
2020-12-16 09:30:00,86.4,86.41,86.39,86.4,35423.0,78.0744,78.0835,78.0654,78.0744,35423.0
2020-12-16 09:35:00,86.4,86.41,86.4,86.4,4436.0,78.0744,78.0835,78.0744,78.0744,4436.0
2020-12-16 09:40:00,86.41,86.41,86.4,86.4,22697.0,78.0835,78.0835,78.0744,78.0744,22697.0
2020-12-16 09:45:00,86.41,86.41,86.4,86.4,11642.0,78.0835,78.0835,78.0744,78.0744,11642.0
2020-12-16 09:50:00,86.4,86.41,86.4,86.41,21684.0,78.0744,78.0835,78.0744,78.0835,21684.0
2020-12-16 09:55:00,86.4,86.41,86.4,86.4,5112.0,78.0744,78.0835,78.0744,78.0744,5112.0
2020-12-16 10:00:00,86.4,86.41,86.4,86.41,47838.0,78.0744,78.0835,78.0744,78.0835,47838.0
2020-12-16 10:05:00,86.41,86.41,86.4,86.4,152552.0,78.0835,78.0835,78.0744,78.0744,152552.0
2020-12-16 10:10:00,86.41,86.41,86.4,86.4,18710.0,78.0835,78.0835,78.0744,78.0744,18710.0
2020-12-16 10:15:00,86.41,86.41,86.4,86.41,5606.0,78.0835,78.0835,78.0744,78.0835,5606.0
2020-12-16 10:20:00,86.41,86.41,86.4,86.4,21476.0,78.0835,78.0835,78.0744,78.0744,21476.0
2020-12-16 10:25:00,86.41,86.41,86.4,86.41,7100.0,78.0835,78.0835,78.0744,78.0835,7100.0
2020-12-16 10:30:00,86.41,86.41,86.4,86.41,11364.0,78.0835,78.0835,78.0744,78.0835,11364.0
2020-12-16 10:35:00,86.41,86.41,86.4,86.4,14621.0,78.0835,78.0835,78.0744,78.0744,14621.0
2020-12-16 10:40:00,86.41,86.41,86.4,86.41,56920.0,78.0835,78.0835,78.0744,78.0835,56920.0
2020-12-16 10:45:00,86.41,86.41,86.4,86.41,15609.0,78.0835,78.0835,78.0744,78.0835,15609.0
2020-12-16 10:50:00,86.4,86.41,86.4,86.41,9101.0,78.0744,78.0835,78.0744,78.0835,9101.0
2020-12-16 10:55:00,86.4,86.41,86.4,86.41,31161.0,78.0744,78.0835,78.0744,78.0835,31161.0
2020-12-16 11:00:00,86.41,86.41,86.4,86.4,8294.0,78.0835,78.0835,78.0744,78.0744,8294.0
2020-12-16 11:05:00,86.41,86.41,86.4,86.41,40959.0,78.0835,78.0835,78.0744,78.0835,40959.0
2020-12-16 11:10:00,86.41,86.41,86.4,86.41,8373.0,78.0835,78.0835,78.0744,78.0835,8373.0
2020-12-16 11:15:00,86.41,86.41,86.4,86.41,11559.0,78.0835,78.0835,78.0744,78.0835,11559.0
2020-12-16 11:20:00,86.41,86.41,86.4,86.41,9863.0,78.0835,78.0835,78.0744,78.0835,9863.0
2020-12-16 11:25:00,86.41,86.41,86.4,86.41,16707.0,78.0835,78.0835,78.0744,78.0835,16707.0
2020-12-16 11:30:00,86.41,86.41,86.4,86.41,7430.0,78.0835,78.0835,78.0744,78.0835,7430.0
2020-12-16 11:35:00,86.41,86.41,86.4,86.41,6700.0,78.0835,78.0835,78.0744,78.0835,6700.0
2020-12-16 11:40:00,86.41,86.41,86.4,86.41,5684.0,78.0835,78.0835,78.0744,78.0835,5684.0
2020-12-16 11:45:00,86.4,86.41,86.4,86.41,5484.0,78.0744,78.0835,78.0744,78.0835,5484.0
2020-12-16 11:50:00,86.41,86.41,86.4,86.41,4358.0,78.0835,78.0835,78.0744,78.0835,4358.0
2020-12-16 11:55:00,86.41,86.41,86.4,86.41,14914.0,78.0835,78.0835,78.0744,78.0835,14914.0
2020-12-16 12:00:00,86.41,86.41,86.4,86.41,5585.0,78.0835,78.0835,78.0744,78.0835,5585.0
2020-12-16 12:05:00,86.41,86.41,86.4,86.41,6487.0,78.0835,78.0835,78.0744,78.0835,6487.0
2020-12-16 12:10:00,86.41,86.41,86.4,86.41,7197.0,78.0835,78.0835,78.0744,78.0835,7197.0
2020-12-16 12:15:00,86.41,86.41,86.4,86.41,8069.0,78.0835,78.0835,78.0744,78.0835,8069.0
2020-12-16 12:20:00,86.41,86.41,86.4,86.41,19695.0,78.0835,78.0835,78.0744,78.0835,19695.0
2020-12-16 12:25:00,86.41,86.41,86.4,86.41,60032.0,78.0835,78.0835,78.0744,78.0835,60032.0
2020-12-16 12:30:00,86.41,86.41,86.4,86.41,5160.0,78.0835,78.0835,78.0744,78.0835,5160.0
2020-12-16 12:35:00,86.41,86.41,86.4,86.41,4437.0,78.0835,78.0835,78.0744,78.0835,4437.0
2020-12-16 12:40:00,86.4,86.41,86.4,86.41,10191.0,78.0744,78.0835,78.0744,78.0835,10191.0
2020-12-16 12:45:00,86.41,86.41,86.4,86.41,6596.0,78.0835,78.0835,78.0744,78.0835,6596.0
2020-12-16 12:50:00,86.4,86.41,86.4,86.4,7563.0,78.0744,78.0835,78.0744,78.0744,7563.0
2020-12-16 12:55:00,86.4,86.41,86.4,86.41,6801.0,78.0744,78.0835,78.0744,78.0835,6801.0
2020-12-16 13:00:00,86.41,86.41,86.4,86.41,7472.0,78.0835,78.0835,78.0744,78.0835,7472.0
2020-12-16 13:05:00,86.41,86.41,86.4,86.4,7843.0,78.0835,78.0835,78.0744,78.0744,7843.0
2020-12-16 13:10:00,86.41,86.41,86.4,86.41,5422.0,78.0835,78.0835,78.0744,78.0835,5422.0
2020-12-16 13:15:00,86.41,86.41,86.4,86.4,20609.0,78.0835,78.0835,78.0744,78.0744,20609.0
2020-12-16 13:20:00,86.41,86.41,86.4,86.4,5131.0,78.0835,78.0835,78.0744,78.0744,5131.0
2020-12-16 13:25:00,86.41,86.41,86.4,86.41,8164.0,78.0835,78.0835,78.0744,78.0835,8164.0
2020-12-16 13:30:00,86.41,86.41,86.4,86.4,6936.0,78.0835,78.0835,78.0744,78.0744,6936.0
2020-12-16 13:35:00,86.41,86.41,86.4,86.4,6101.0,78.0835,78.0835,78.0744,78.0744,6101.0
2020-12-16 13:40:00,86.41,86.41,86.4,86.41,4490.0,78.0835,78.0835,78.0744,78.0835,4490.0
2020-12-16 13:45:00,86.41,86.41,86.4,86.41,2782.0,78.0835,78.0835,78.0744,78.0835,2782.0
2020-12-16 13:50:00,86.4,86.41,86.4,86.41,4269.0,78.0744,78.0835,78.0744,78.0835,4269.0
2020-12-16 13:55:00,86.41,86.41,86.4,86.41,20322.0,78.0835,78.0835,78.0744,78.0835,20322.0
2020-12-16 14:00:00,86.4,86.41,86.4,86.41,7615.0,78.0744,78.0835,78.0744,78.0835,7615.0
2020-12-16 14:05:00,86.4,86.41,86.4,86.4,15676.0,78.0744,78.0835,78.0744,78.0744,15676.0
2020-12-16 14:10:00,86.4,86.41,86.4,86.41,15648.0,78.0744,78.0835,78.0744,78.0835,15648.0
2020-12-16 14:15:00,86.41,86.41,86.4,86.41,8675.0,78.0835,78.0835,78.0744,78.0835,8675.0
2020-12-16 14:20:00,86.41,86.41,86.4,86.41,21503.0,78.0835,78.0835,78.0744,78.0835,21503.0
2020-12-16 14:25:00,86.4,86.41,86.4,86.4,18535.0,78.0744,78.0835,78.0744,78.0744,18535.0
2020-12-16 14:30:00,86.41,86.41,86.4,86.41,10134.0,78.0835,78.0835,78.0744,78.0835,10134.0
2020-12-16 14:35:00,86.41,86.41,86.4,86.41,9667.0,78.0835,78.0835,78.0744,78.0835,9667.0
2020-12-16 14:40:00,86.41,86.41,86.4,86.41,11502.0,78.0835,78.0835,78.0744,78.0835,11502.0
2020-12-16 14:45:00,86.41,86.41,86.4,86.4,7670.0,78.0835,78.0835,78.0744,78.0744,7670.0
2020-12-16 14:50:00,86.41,86.41,86.4,86.41,10966.0,78.0835,78.0835,78.0744,78.0835,10966.0
2020-12-16 14:55:00,86.41,86.41,86.4,86.41,9437.0,78.0835,78.0835,78.0744,78.0835,9437.0
2020-12-16 15:00:00,86.41,86.41,86.4,86.41,11546.0,78.0835,78.0835,78.0744,78.0835,11546.0
2020-12-16 15:05:00,86.41,86.41,86.4,86.41,27837.0,78.0835,78.0835,78.0744,78.0835,27837.0
2020-12-16 15:10:00,86.41,86.41,86.4,86.41,8136.0,78.0835,78.0835,78.0744,78.0835,8136.0
2020-12-16 15:15:00,86.41,86.41,86.4,86.41,13596.0,78.0835,78.0835,78.0744,78.0835,13596.0
2020-12-16 15:20:00,86.4,86.41,86.4,86.41,7836.0,78.0744,78.0835,78.0744,78.0835,7836.0
2020-12-16 15:25:00,86.41,86.41,86.4,86.41,21107.0,78.0835,78.0835,78.0744,78.0835,21107.0
2020-12-16 15:30:00,86.41,86.41,86.4,86.41,47183.0,78.0835,78.0835,78.0744,78.0835,47183.0
2020-12-16 15:35:00,86.41,86.41,86.4,86.41,21753.0,78.0835,78.0835,78.0744,78.0835,21753.0
2020-12-16 15:40:00,86.4,86.41,86.4,86.41,25471.0,78.0744,78.0835,78.0744,78.0835,25471.0
2020-12-16 15:45:00,86.41,86.41,86.4,86.41,19545.0,78.0835,78.0835,78.0744,78.0835,19545.0
2020-12-16 15:50:00,86.41,86.41,86.4,86.41,26100.0,78.0835,78.0835,78.0744,78.0835,26100.0
2020-12-16 15:55:00,86.4,86.41,86.4,86.41,53569.0,78.0744,78.0835,78.0744,78.0835,53569.0
2020-12-17 09:30:00,86.39,86.39,86.38,86.38,63408.0,78.0943,78.0943,78.0853,78.0853,63408.0
2020-12-17 09:35:00,86.38,86.39,86.38,86.39,4147.0,78.0853,78.0943,78.0853,78.0943,4147.0
2020-12-17 09:40:00,86.39,86.39,86.38,86.39,21780.0,78.0943,78.0943,78.0853,78.0943,21780.0
2020-12-17 09:45:00,86.38,86.39,86.38,86.38,6410.0,78.0853,78.0943,78.0853,78.0853,6410.0
2020-12-17 09:50:00,86.38,86.39,86.38,86.39,7731.0,78.0853,78.0943,78.0853,78.0943,7731.0
2020-12-17 09:55:00,86.39,86.39,86.38,86.39,49202.0,78.0943,78.0943,78.0853,78.0943,49202.0
2020-12-17 10:00:00,86.39,86.39,86.38,86.38,11117.0,78.0943,78.0943,78.0853,78.0853,11117.0
2020-12-17 10:05:00,86.39,86.39,86.38,86.38,12008.0,78.0943,78.0943,78.0853,78.0853,12008.0
2020-12-17 10:10:00,86.38,86.39,86.38,86.39,1262.0,78.0853,78.0943,78.0853,78.0943,1262.0
2020-12-17 10:15:00,86.38,86.39,86.38,86.38,15567.0,78.0853,78.0943,78.0853,78.0853,15567.0
2020-12-17 10:20:00,86.39,86.39,86.38,86.39,5232.0,78.0943,78.0943,78.0853,78.0943,5232.0
2020-12-17 10:25:00,86.39,86.39,86.38,86.39,5699.0,78.0943,78.0943,78.0853,78.0943,5699.0
2020-12-17 10:30:00,86.38,86.39,86.38,86.38,18972.0,78.0853,78.0943,78.0853,78.0853,18972.0
2020-12-17 10:35:00,86.38,86.38,86.37,86.38,10631.0,78.0853,78.0853,78.0762,78.0853,10631.0
2020-12-17 10:40:00,86.38,86.38,86.37,86.37,6515.0,78.0853,78.0853,78.0762,78.0762,6515.0
2020-12-17 10:45:00,86.38,86.38,86.37,86.37,7480.0,78.0853,78.0853,78.0762,78.0762,7480.0
2020-12-17 10:50:00,86.38,86.38,86.37,86.37,16752.0,78.0853,78.0853,78.0762,78.0762,16752.0
2020-12-17 10:55:00,86.37,86.38,86.37,86.37,9016.0,78.0762,78.0853,78.0762,78.0762,9016.0
2020-12-17 11:00:00,86.38,86.38,86.37,86.37,12531.0,78.0853,78.0853,78.0762,78.0762,12531.0
2020-12-17 11:05:00,86.37,86.38,86.37,86.38,6723.0,78.0762,78.0853,78.0762,78.0853,6723.0
2020-12-17 11:10:00,86.37,86.38,86.37,86.37,11877.0,78.0762,78.0853,78.0762,78.0762,11877.0
2020-12-17 11:15:00,86.38,86.38,86.37,86.38,48574.0,78.0853,78.0853,78.0762,78.0853,48574.0
2020-12-17 11:20:00,86.37,86.37,86.36,86.37,22391.0,78.0762,78.0762,78.0672,78.0762,22391.0
2020-12-17 11:25:00,86.37,86.37,86.36,86.37,3727.0,78.0762,78.0762,78.0672,78.0762,3727.0
2020-12-17 11:30:00,86.37,86.37,86.36,86.37,22011.0,78.0762,78.0762,78.0672,78.0762,22011.0
2020-12-17 11:35:00,86.37,86.37,86.36,86.37,9147.0,78.0762,78.0762,78.0672,78.0762,9147.0
2020-12-17 11:40:00,86.37,86.37,86.36,86.37,13786.0,78.0762,78.0762,78.0672,78.0762,13786.0
2020-12-17 11:45:00,86.36,86.37,86.36,86.36,34334.0,78.0672,78.0762,78.0672,78.0672,34334.0
2020-12-17 11:50:00,86.37,86.37,86.36,86.37,10512.0,78.0762,78.0762,78.0672,78.0762,10512.0
2020-12-17 11:55:00,86.37,86.37,86.36,86.37,8984.0,78.0762,78.0762,78.0672,78.0762,8984.0
2020-12-17 12:00:00,86.37,86.37,86.36,86.36,15582.0,78.0762,78.0762,78.0672,78.0672,15582.0
2020-12-17 12:05:00,86.37,86.37,86.36,86.37,10671.0,78.0762,78.0762,78.0672,78.0762,10671.0
2020-12-17 12:10:00,86.36,86.37,86.36,86.37,5239.0,78.0672,78.0762,78.0672,78.0762,5239.0
2020-12-17 12:15:00,86.37,86.37,86.36,86.37,16096.0,78.0762,78.0762,78.0672,78.0762,16096.0
2020-12-17 12:20:00,86.37,86.37,86.36,86.37,10982.0,78.0762,78.0762,78.0672,78.0762,10982.0
2020-12-17 12:25:00,86.37,86.37,86.36,86.37,7681.0,78.0762,78.0762,78.0672,78.0762,7681.0
2020-12-17 12:30:00,86.37,86.37,86.36,86.37,4361.0,78.0762,78.0762,78.0672,78.0762,4361.0
2020-12-17 12:35:00,86.37,86.37,86.36,86.37,65032.0,78.0762,78.0762,78.0672,78.0762,65032.0
2020-12-17 12:40:00,86.36,86.37,86.36,86.37,5219.0,78.0672,78.0762,78.0672,78.0762,5219.0
2020-12-17 12:45:00,86.37,86.37,86.36,86.37,3663.0,78.0762,78.0762,78.0672,78.0762,3663.0
2020-12-17 12:50:00,86.37,86.37,86.36,86.37,6115.0,78.0762,78.0762,78.0672,78.0762,6115.0
2020-12-17 12:55:00,86.37,86.37,86.36,86.37,4623.0,78.0762,78.0762,78.0672,78.0762,4623.0
2020-12-17 13:00:00,86.36,86.37,86.36,86.36,11963.0,78.0672,78.0762,78.0672,78.0672,11963.0
2020-12-17 13:05:00,86.37,86.37,86.36,86.36,18291.0,78.0762,78.0762,78.0672,78.0672,18291.0
2020-12-17 13:10:00,86.37,86.37,86.36,86.36,7513.0,78.0762,78.0762,78.0672,78.0672,7513.0
2020-12-17 13:15:00,86.37,86.37,86.36,86.37,4442.0,78.0762,78.0762,78.0672,78.0762,4442.0
2020-12-17 13:20:00,86.37,86.37,86.36,86.37,15258.0,78.0762,78.0762,78.0672,78.0762,15258.0
2020-12-17 13:25:00,86.37,86.37,86.36,86.37,17961.0,78.0762,78.0762,78.0672,78.0762,17961.0
2020-12-17 13:30:00,86.37,86.37,86.36,86.37,9250.0,78.0762,78.0762,78.0672,78.0762,9250.0
2020-12-17 13:35:00,86.37,86.37,86.36,86.37,17795.0,78.0762,78.0762,78.0672,78.0762,17795.0
2020-12-17 13:40:00,86.37,86.37,86.36,86.37,8343.0,78.0762,78.0762,78.0672,78.0762,8343.0
2020-12-17 13:45:00,86.37,86.37,86.36,86.37,5382.0,78.0762,78.0762,78.0672,78.0762,5382.0
2020-12-17 13:50:00,86.37,86.37,86.36,86.37,22986.0,78.0762,78.0762,78.0672,78.0762,22986.0
2020-12-17 13:55:00,86.37,86.37,86.36,86.37,24597.0,78.0762,78.0762,78.0672,78.0762,24597.0
2020-12-17 14:00:00,86.37,86.37,86.36,86.36,48984.0,78.0762,78.0762,78.0672,78.0672,48984.0
2020-12-17 14:05:00,86.37,86.37,86.36,86.36,5473.0,78.0762,78.0762,78.0672,78.0672,5473.0
2020-12-17 14:10:00,86.37,86.37,86.36,86.36,106894.0,78.0762,78.0762,78.0672,78.0672,106894.0
2020-12-17 14:15:00,86.37,86.37,86.36,86.37,10899.0,78.0762,78.0762,78.0672,78.0762,10899.0
2020-12-17 14:20:00,86.37,86.37,86.36,86.37,19884.0,78.0762,78.0762,78.0672,78.0762,19884.0
2020-12-17 14:25:00,86.37,86.37,86.36,86.36,13323.0,78.0762,78.0762,78.0672,78.0672,13323.0
2020-12-17 14:30:00,86.37,86.37,86.36,86.37,41997.0,78.0762,78.0762,78.0672,78.0762,41997.0
2020-12-17 14:35:00,86.36,86.37,86.36,86.37,19391.0,78.0672,78.0762,78.0672,78.0762,19391.0
2020-12-17 14:40:00,86.37,86.37,86.36,86.37,23477.0,78.0762,78.0762,78.0672,78.0762,23477.0
2020-12-17 14:45:00,86.37,86.37,86.36,86.37,7628.0,78.0762,78.0762,78.0672,78.0762,7628.0
2020-12-17 14:50:00,86.37,86.37,86.36,86.37,14157.0,78.0762,78.0762,78.0672,78.0762,14157.0
2020-12-17 14:55:00,86.36,86.37,86.36,86.37,18934.0,78.0672,78.0762,78.0672,78.0762,18934.0
2020-12-17 15:00:00,86.37,86.37,86.36,86.37,8388.0,78.0762,78.0762,78.0672,78.0762,8388.0
2020-12-17 15:05:00,86.37,86.37,86.36,86.37,11670.0,78.0762,78.0762,78.0672,78.0762,11670.0
2020-12-17 15:10:00,86.37,86.37,86.36,86.37,8074.0,78.0762,78.0762,78.0672,78.0762,8074.0
2020-12-17 15:15:00,86.37,86.37,86.36,86.36,12612.0,78.0762,78.0762,78.0672,78.0672,12612.0
2020-12-17 15:20:00,86.36,86.37,86.36,86.37,287983.0,78.0672,78.0762,78.0672,78.0762,287983.0
2020-12-17 15:25:00,86.37,86.37,86.36,86.37,221466.0,78.0762,78.0762,78.0672,78.0762,221466.0
2020-12-17 15:30:00,86.37,86.38,86.36,86.37,260338.0,78.0762,78.0853,78.0672,78.0762,260338.0
2020-12-17 15:35:00,86.37,86.37,86.36,86.37,53208.0,78.0762,78.0762,78.0672,78.0762,53208.0
2020-12-17 15:40:00,86.36,86.37,86.36,86.37,4409.0,78.0672,78.0762,78.0672,78.0762,4409.0
2020-12-17 15:45:00,86.36,86.37,86.36,86.37,178395.0,78.0672,78.0762,78.0672,78.0762,178395.0
2020-12-17 15:50:00,86.37,86.37,86.36,86.37,22476.0,78.0762,78.0762,78.0672,78.0762,22476.0
2020-12-17 15:55:00,86.37,86.37,86.36,86.37,55194.0,78.0762,78.0762,78.0672,78.0762,55194.0
2020-12-18 09:30:00,86.37,86.38,86.37,86.38,73456.0,78.0762,78.0853,78.0762,78.0853,73456.0
2020-12-18 09:35:00,86.38,86.38,86.37,86.37,17760.0,78.0853,78.0853,78.0762,78.0762,17760.0
2020-12-18 09:40:00,86.38,86.38,86.37,86.38,7833.0,78.0853,78.0853,78.0762,78.0853,7833.0
2020-12-18 09:45:00,86.38,86.38,86.37,86.38,7751.0,78.0853,78.0853,78.0762,78.0853,7751.0
2020-12-18 09:50:00,86.38,86.38,86.37,86.38,3660.0,78.0853,78.0853,78.0762,78.0853,3660.0
2020-12-18 09:55:00,86.38,86.38,86.37,86.38,13044.0,78.0853,78.0853,78.0762,78.0853,13044.0
2020-12-18 10:00:00,86.38,86.38,86.37,86.38,17247.0,78.0853,78.0853,78.0762,78.0853,17247.0
2020-12-18 10:05:00,86.38,86.38,86.37,86.38,15750.0,78.0853,78.0853,78.0762,78.0853,15750.0
2020-12-18 10:10:00,86.37,86.38,86.37,86.38,8318.0,78.0762,78.0853,78.0762,78.0853,8318.0
2020-12-18 10:15:00,86.37,86.38,86.37,86.38,14268.0,78.0762,78.0853,78.0762,78.0853,14268.0
2020-12-18 10:20:00,86.38,86.38,86.37,86.37,8218.0,78.0853,78.0853,78.0762,78.0762,8218.0
2020-12-18 10:25:00,86.38,86.38,86.37,86.38,50462.0,78.0853,78.0853,78.0762,78.0853,50462.0
2020-12-18 10:30:00,86.37,86.38,86.37,86.38,32533.0,78.0762,78.0853,78.0762,78.0853,32533.0
2020-12-18 10:35:00,86.38,86.38,86.37,86.38,7219.0,78.0853,78.0853,78.0762,78.0853,7219.0
2020-12-18 10:40:00,86.38,86.38,86.37,86.38,16920.0,78.0853,78.0853,78.0762,78.0853,16920.0
2020-12-18 10:45:00,86.38,86.38,86.37,86.38,11173.0,78.0853,78.0853,78.0762,78.0853,11173.0
2020-12-18 10:50:00,86.37,86.38,86.37,86.38,12026.0,78.0762,78.0853,78.0762,78.0853,12026.0
2020-12-18 10:55:00,86.38,86.38,86.37,86.38,4708.0,78.0853,78.0853,78.0762,78.0853,4708.0
2020-12-18 11:00:00,86.38,86.38,86.37,86.38,32947.0,78.0853,78.0853,78.0762,78.0853,32947.0
2020-12-18 11:05:00,86.38,86.38,86.37,86.38,72975.0,78.0853,78.0853,78.0762,78.0853,72975.0
2020-12-18 11:10:00,86.38,86.38,86.37,86.38,3081.0,78.0853,78.0853,78.0762,78.0853,3081.0
2020-12-18 11:15:00,86.38,86.38,86.37,86.37,4121.0,78.0853,78.0853,78.0762,78.0762,4121.0
2020-12-18 11:20:00,86.38,86.38,86.37,86.38,2938.0,78.0853,78.0853,78.0762,78.0853,2938.0
2020-12-18 11:25:00,86.38,86.38,86.37,86.37,9159.0,78.0853,78.0853,78.0762,78.0762,9159.0
2020-12-18 11:30:00,86.38,86.38,86.37,86.38,12539.0,78.0853,78.0853,78.0762,78.0853,12539.0
2020-12-18 11:35:00,86.37,86.38,86.37,86.38,3905.0,78.0762,78.0853,78.0762,78.0853,3905.0
2020-12-18 11:40:00,86.38,86.38,86.37,86.37,3579.0,78.0853,78.0853,78.0762,78.0762,3579.0
2020-12-18 11:45:00,86.38,86.38,86.37,86.38,8296.0,78.0853,78.0853,78.0762,78.0853,8296.0
2020-12-18 11:50:00,86.38,86.38,86.37,86.38,5162.0,78.0853,78.0853,78.0762,78.0853,5162.0
2020-12-18 11:55:00,86.38,86.38,86.37,86.38,2996.0,78.0853,78.0853,78.0762,78.0853,2996.0
2020-12-18 12:00:00,86.38,86.38,86.37,86.38,3657.0,78.0853,78.0853,78.0762,78.0853,3657.0
2020-12-18 12:05:00,86.38,86.38,86.37,86.38,3587.0,78.0853,78.0853,78.0762,78.0853,3587.0
2020-12-18 12:10:00,86.38,86.38,86.37,86.38,6180.0,78.0853,78.0853,78.0762,78.0853,6180.0
2020-12-18 12:15:00,86.38,86.38,86.37,86.37,11024.0,78.0853,78.0853,78.0762,78.0762,11024.0
2020-12-18 12:20:00,86.38,86.38,86.37,86.38,3135.0,78.0853,78.0853,78.0762,78.0853,3135.0
2020-12-18 12:25:00,86.38,86.38,86.37,86.37,3083.0,78.0853,78.0853,78.0762,78.0762,3083.0
2020-12-18 12:30:00,86.38,86.38,86.37,86.37,3611.0,78.0853,78.0853,78.0762,78.0762,3611.0
2020-12-18 12:35:00,86.38,86.38,86.37,86.37,321919.0,78.0853,78.0853,78.0762,78.0762,321919.0
2020-12-18 12:40:00,86.37,86.38,86.37,86.38,2307.0,78.0762,78.0853,78.0762,78.0853,2307.0
2020-12-18 12:45:00,86.38,86.38,86.37,86.37,20340.0,78.0853,78.0853,78.0762,78.0762,20340.0
2020-12-18 12:50:00,86.38,86.38,86.37,86.38,21831.0,78.0853,78.0853,78.0762,78.0853,21831.0
2020-12-18 12:55:00,86.38,86.38,86.37,86.38,40790.0,78.0853,78.0853,78.0762,78.0853,40790.0
2020-12-18 13:00:00,86.38,86.38,86.37,86.38,48181.0,78.0853,78.0853,78.0762,78.0853,48181.0
2020-12-18 13:05:00,86.38,86.38,86.37,86.37,10098.0,78.0853,78.0853,78.0762,78.0762,10098.0
2020-12-18 13:10:00,86.38,86.38,86.37,86.38,13440.0,78.0853,78.0853,78.0762,78.0853,13440.0
2020-12-18 13:15:00,86.38,86.38,86.37,86.38,4831.0,78.0853,78.0853,78.0762,78.0853,4831.0
2020-12-18 13:20:00,86.37,86.38,86.37,86.38,116927.0,78.0762,78.0853,78.0762,78.0853,116927.0
2020-12-18 13:25:00,86.37,86.38,86.37,86.38,5485.0,78.0762,78.0853,78.0762,78.0853,5485.0
2020-12-18 13:30:00,86.38,86.38,86.37,86.38,11226.0,78.0853,78.0853,78.0762,78.0853,11226.0
2020-12-18 13:35:00,86.38,86.38,86.37,86.37,61414.0,78.0853,78.0853,78.0762,78.0762,61414.0
2020-12-18 13:40:00,86.38,86.38,86.37,86.37,9478.0,78.0853,78.0853,78.0762,78.0762,9478.0
2020-12-18 13:45:00,86.38,86.38,86.37,86.38,5019.0,78.0853,78.0853,78.0762,78.0853,5019.0
2020-12-18 13:50:00,86.38,86.38,86.37,86.38,21997.0,78.0853,78.0853,78.0762,78.0853,21997.0
2020-12-18 13:55:00,86.38,86.38,86.37,86.37,75041.0,78.0853,78.0853,78.0762,78.0762,75041.0
2020-12-18 14:00:00,86.37,86.38,86.37,86.38,23358.0,78.0762,78.0853,78.0762,78.0853,23358.0
2020-12-18 14:05:00,86.38,86.38,86.37,86.38,31798.0,78.0853,78.0853,78.0762,78.0853,31798.0
2020-12-18 14:10:00,86.38,86.38,86.37,86.37,36566.0,78.0853,78.0853,78.0762,78.0762,36566.0
2020-12-18 14:15:00,86.37,86.38,86.37,86.38,104468.0,78.0762,78.0853,78.0762,78.0853,104468.0
2020-12-18 14:20:00,86.38,86.38,86.37,86.38,4251.0,78.0853,78.0853,78.0762,78.0853,4251.0
2020-12-18 14:25:00,86.37,86.38,86.37,86.38,7968.0,78.0762,78.0853,78.0762,78.0853,7968.0
2020-12-18 14:30:00,86.38,86.38,86.37,86.38,3789.0,78.0853,78.0853,78.0762,78.0853,3789.0
2020-12-18 14:35:00,86.38,86.38,86.37,86.38,14427.0,78.0853,78.0853,78.0762,78.0853,14427.0
2020-12-18 14:40:00,86.38,86.38,86.37,86.38,4227.0,78.0853,78.0853,78.0762,78.0853,4227.0
2020-12-18 14:45:00,86.37,86.38,86.37,86.38,9746.0,78.0762,78.0853,78.0762,78.0853,9746.0
2020-12-18 14:50:00,86.38,86.38,86.37,86.38,68096.0,78.0853,78.0853,78.0762,78.0853,68096.0
2020-12-18 14:55:00,86.38,86.38,86.37,86.38,11983.0,78.0853,78.0853,78.0762,78.0853,11983.0
2020-12-18 15:00:00,86.37,86.38,86.37,86.38,81353.0,78.0762,78.0853,78.0762,78.0853,81353.0
2020-12-18 15:05:00,86.38,86.38,86.37,86.38,17848.0,78.0853,78.0853,78.0762,78.0853,17848.0
2020-12-18 15:10:00,86.38,86.38,86.37,86.38,242535.0,78.0853,78.0853,78.0762,78.0853,242535.0
2020-12-18 15:15:00,86.38,86.38,86.37,86.38,99549.0,78.0853,78.0853,78.0762,78.0853,99549.0
2020-12-18 15:20:00,86.37,86.38,86.37,86.38,220964.0,78.0762,78.0853,78.0762,78.0853,220964.0
2020-12-18 15:25:00,86.37,86.38,86.37,86.37,13765.0,78.0762,78.0853,78.0762,78.0762,13765.0
2020-12-18 15:30:00,86.38,86.38,86.37,86.37,65196.0,78.0853,78.0853,78.0762,78.0762,65196.0
2020-12-18 15:35:00,86.38,86.38,86.37,86.37,15940.0,78.0853,78.0853,78.0762,78.0762,15940.0
2020-12-18 15:40:00,86.38,86.38,86.37,86.38,16846.0,78.0853,78.0853,78.0762,78.0853,16846.0
2020-12-18 15:45:00,86.38,86.38,86.37,86.38,46389.0,78.0853,78.0853,78.0762,78.0853,46389.0
2020-12-18 15:50:00,86.37,86.38,86.37,86.38,229974.0,78.0762,78.0853,78.0762,78.0853,229974.0
2020-12-18 15:55:00,86.38,86.38,86.37,86.37,53328.0,78.0853,78.0853,78.0762,78.0762,53328.0
2020-12-21 09:30:00,86.37,86.38,86.37,86.38,42686.0,78.0762,78.0853,78.0762,78.0853,42686.0
2020-12-21 09:35:00,86.38,86.38,86.37,86.37,26602.0,78.0853,78.0853,78.0762,78.0762,26602.0
2020-12-21 09:40:00,86.38,86.38,86.37,86.37,4977.0,78.0853,78.0853,78.0762,78.0762,4977.0
2020-12-21 09:45:00,86.38,86.38,86.37,86.38,1950.0,78.0853,78.0853,78.0762,78.0853,1950.0
2020-12-21 09:50:00,86.37,86.38,86.37,86.37,37253.0,78.0762,78.0853,78.0762,78.0762,37253.0
2020-12-21 09:55:00,86.37,86.38,86.37,86.37,17455.0,78.0762,78.0853,78.0762,78.0762,17455.0
2020-12-21 10:00:00,86.37,86.38,86.37,86.38,8281.0,78.0762,78.0853,78.0762,78.0853,8281.0
2020-12-21 10:05:00,86.38,86.38,86.37,86.38,16645.0,78.0853,78.0853,78.0762,78.0853,16645.0
2020-12-21 10:10:00,86.38,86.38,86.37,86.38,48357.0,78.0853,78.0853,78.0762,78.0853,48357.0
2020-12-21 10:15:00,86.38,86.38,86.37,86.37,15441.0,78.0853,78.0853,78.0762,78.0762,15441.0
2020-12-21 10:20:00,86.38,86.38,86.37,86.38,63177.0,78.0853,78.0853,78.0762,78.0853,63177.0
2020-12-21 10:25:00,86.38,86.38,86.37,86.37,13699.0,78.0853,78.0853,78.0762,78.0762,13699.0
2020-12-21 10:30:00,86.38,86.38,86.37,86.38,6773.0,78.0853,78.0853,78.0762,78.0853,6773.0
2020-12-21 10:35:00,86.37,86.38,86.37,86.38,36654.0,78.0762,78.0853,78.0762,78.0853,36654.0
2020-12-21 10:40:00,86.38,86.38,86.37,86.38,27154.0,78.0853,78.0853,78.0762,78.0853,27154.0
2020-12-21 10:45:00,86.38,86.38,86.37,86.37,14819.0,78.0853,78.0853,78.0762,78.0762,14819.0
2020-12-21 10:50:00,86.38,86.38,86.37,86.38,5848.0,78.0853,78.0853,78.0762,78.0853,5848.0
2020-12-21 10:55:00,86.38,86.38,86.37,86.37,25383.0,78.0853,78.0853,78.0762,78.0762,25383.0
2020-12-21 11:00:00,86.38,86.38,86.37,86.38,5655.0,78.0853,78.0853,78.0762,78.0853,5655.0
2020-12-21 11:05:00,86.38,86.38,86.37,86.38,21847.0,78.0853,78.0853,78.0762,78.0853,21847.0
2020-12-21 11:10:00,86.38,86.38,86.37,86.38,16459.0,78.0853,78.0853,78.0762,78.0853,16459.0
2020-12-21 11:15:00,86.37,86.38,86.37,86.38,16849.0,78.0762,78.0853,78.0762,78.0853,16849.0
2020-12-21 11:20:00,86.38,86.38,86.37,86.37,13389.0,78.0853,78.0853,78.0762,78.0762,13389.0
2020-12-21 11:25:00,86.38,86.38,86.37,86.37,15725.0,78.0853,78.0853,78.0762,78.0762,15725.0
2020-12-21 11:30:00,86.37,86.38,86.37,86.37,15503.0,78.0762,78.0853,78.0762,78.0762,15503.0
2020-12-21 11:35:00,86.38,86.38,86.37,86.38,7500.0,78.0853,78.0853,78.0762,78.0853,7500.0
2020-12-21 11:40:00,86.38,86.38,86.37,86.37,16045.0,78.0853,78.0853,78.0762,78.0762,16045.0
2020-12-21 11:45:00,86.38,86.38,86.37,86.37,124480.0,78.0853,78.0853,78.0762,78.0762,124480.0
2020-12-21 11:50:00,86.38,86.38,86.37,86.38,8622.0,78.0853,78.0853,78.0762,78.0853,8622.0
2020-12-21 11:55:00,86.38,86.38,86.37,86.38,11784.0,78.0853,78.0853,78.0762,78.0853,11784.0
2020-12-21 12:00:00,86.37,86.38,86.37,86.38,14092.0,78.0762,78.0853,78.0762,78.0853,14092.0
2020-12-21 12:05:00,86.38,86.38,86.37,86.38,133691.0,78.0853,78.0853,78.0762,78.0853,133691.0
2020-12-21 12:10:00,86.37,86.38,86.37,86.38,13060.0,78.0762,78.0853,78.0762,78.0853,13060.0
2020-12-21 12:15:00,86.38,86.38,86.37,86.38,17132.0,78.0853,78.0853,78.0762,78.0853,17132.0
2020-12-21 12:20:00,86.37,86.38,86.37,86.37,12554.0,78.0762,78.0853,78.0762,78.0762,12554.0
2020-12-21 12:25:00,86.37,86.38,86.37,86.38,14247.0,78.0762,78.0853,78.0762,78.0853,14247.0
2020-12-21 12:30:00,86.38,86.38,86.37,86.38,47261.0,78.0853,78.0853,78.0762,78.0853,47261.0
2020-12-21 12:35:00,86.37,86.38,86.37,86.38,22062.0,78.0762,78.0853,78.0762,78.0853,22062.0
2020-12-21 12:40:00,86.37,86.38,86.37,86.38,22539.0,78.0762,78.0853,78.0762,78.0853,22539.0
2020-12-21 12:45:00,86.38,86.38,86.37,86.38,5428.0,78.0853,78.0853,78.0762,78.0853,5428.0
2020-12-21 12:50:00,86.37,86.38,86.37,86.37,3555.0,78.0762,78.0853,78.0762,78.0762,3555.0
2020-12-21 12:55:00,86.38,86.38,86.37,86.37,4084.0,78.0853,78.0853,78.0762,78.0762,4084.0
2020-12-21 13:00:00,86.38,86.38,86.37,86.38,28058.0,78.0853,78.0853,78.0762,78.0853,28058.0
2020-12-21 13:05:00,86.37,86.38,86.37,86.37,4168.0,78.0762,78.0853,78.0762,78.0762,4168.0
2020-12-21 13:10:00,86.37,86.38,86.37,86.38,6862.0,78.0762,78.0853,78.0762,78.0853,6862.0
2020-12-21 13:15:00,86.38,86.38,86.37,86.38,5254.0,78.0853,78.0853,78.0762,78.0853,5254.0
2020-12-21 13:20:00,86.37,86.38,86.37,86.38,12595.0,78.0762,78.0853,78.0762,78.0853,12595.0
2020-12-21 13:25:00,86.38,86.38,86.37,86.38,7893.0,78.0853,78.0853,78.0762,78.0853,7893.0
2020-12-21 13:30:00,86.38,86.38,86.37,86.37,4191.0,78.0853,78.0853,78.0762,78.0762,4191.0
2020-12-21 13:35:00,86.38,86.38,86.37,86.37,5516.0,78.0853,78.0853,78.0762,78.0762,5516.0
2020-12-21 13:40:00,86.38,86.38,86.37,86.38,2255.0,78.0853,78.0853,78.0762,78.0853,2255.0
2020-12-21 13:45:00,86.38,86.38,86.37,86.38,14977.0,78.0853,78.0853,78.0762,78.0853,14977.0
2020-12-21 13:50:00,86.38,86.38,86.37,86.38,14962.0,78.0853,78.0853,78.0762,78.0853,14962.0
2020-12-21 13:55:00,86.37,86.38,86.37,86.37,70858.0,78.0762,78.0853,78.0762,78.0762,70858.0
2020-12-21 14:00:00,86.37,86.38,86.37,86.38,12871.0,78.0762,78.0853,78.0762,78.0853,12871.0
2020-12-21 14:05:00,86.37,86.38,86.37,86.38,32083.0,78.0762,78.0853,78.0762,78.0853,32083.0
2020-12-21 14:10:00,86.38,86.38,86.37,86.37,14885.0,78.0853,78.0853,78.0762,78.0762,14885.0
2020-12-21 14:15:00,86.37,86.38,86.37,86.37,11619.0,78.0762,78.0853,78.0762,78.0762,11619.0
2020-12-21 14:20:00,86.38,86.38,86.37,86.38,23628.0,78.0853,78.0853,78.0762,78.0853,23628.0
2020-12-21 14:25:00,86.38,86.38,86.37,86.37,21798.0,78.0853,78.0853,78.0762,78.0762,21798.0
2020-12-21 14:30:00,86.37,86.38,86.37,86.37,9382.0,78.0762,78.0853,78.0762,78.0762,9382.0
2020-12-21 14:35:00,86.37,86.38,86.37,86.37,50848.0,78.0762,78.0853,78.0762,78.0762,50848.0
2020-12-21 14:40:00,86.38,86.38,86.37,86.38,7298.0,78.0853,78.0853,78.0762,78.0853,7298.0
2020-12-21 14:45:00,86.37,86.38,86.37,86.38,93823.0,78.0762,78.0853,78.0762,78.0853,93823.0
2020-12-21 14:50:00,86.38,86.38,86.37,86.37,6775.0,78.0853,78.0853,78.0762,78.0762,6775.0
2020-12-21 14:55:00,86.38,86.38,86.37,86.37,6890.0,78.0853,78.0853,78.0762,78.0762,6890.0
2020-12-21 15:00:00,86.38,86.38,86.37,86.38,33348.0,78.0853,78.0853,78.0762,78.0853,33348.0
2020-12-21 15:05:00,86.38,86.38,86.36,86.37,229274.0,78.0853,78.0853,78.0672,78.0762,229274.0
2020-12-21 15:10:00,86.36,86.37,86.36,86.37,25583.0,78.0672,78.0762,78.0672,78.0762,25583.0
2020-12-21 15:15:00,86.37,86.37,86.36,86.37,13179.0,78.0762,78.0762,78.0672,78.0762,13179.0
2020-12-21 15:20:00,86.37,86.37,86.36,86.37,15128.0,78.0762,78.0762,78.0672,78.0762,15128.0
2020-12-21 15:25:00,86.37,86.37,86.36,86.37,11877.0,78.0762,78.0762,78.0672,78.0762,11877.0
2020-12-21 15:30:00,86.37,86.37,86.36,86.37,12694.0,78.0762,78.0762,78.0672,78.0762,12694.0
2020-12-21 15:35:00,86.37,86.37,86.36,86.37,65945.0,78.0762,78.0762,78.0672,78.0762,65945.0
2020-12-21 15:40:00,86.37,86.37,86.36,86.37,40987.0,78.0762,78.0762,78.0672,78.0762,40987.0
2020-12-21 15:45:00,86.37,86.37,86.36,86.37,23562.0,78.0762,78.0762,78.0672,78.0762,23562.0
2020-12-21 15:50:00,86.37,86.37,86.36,86.37,17225.0,78.0762,78.0762,78.0672,78.0762,17225.0
2020-12-21 15:55:00,86.37,86.37,86.36,86.37,36329.0,78.0762,78.0762,78.0672,78.0762,36329.0
2020-12-22 09:30:00,86.37,86.39,86.37,86.38,44057.0,78.0762,78.0943,78.0762,78.0853,44057.0
2020-12-22 09:35:00,86.38,86.39,86.38,86.38,28346.0,78.0853,78.0943,78.0853,78.0853,28346.0
2020-12-22 09:40:00,86.38,86.39,86.38,86.38,5875.0,78.0853,78.0943,78.0853,78.0853,5875.0
2020-12-22 09:45:00,86.38,86.39,86.38,86.38,8902.0,78.0853,78.0943,78.0853,78.0853,8902.0
2020-12-22 09:50:00,86.38,86.39,86.38,86.38,8316.0,78.0853,78.0943,78.0853,78.0853,8316.0
2020-12-22 09:55:00,86.38,86.39,86.38,86.38,9122.0,78.0853,78.0943,78.0853,78.0853,9122.0
2020-12-22 10:00:00,86.38,86.39,86.38,86.39,21825.0,78.0853,78.0943,78.0853,78.0943,21825.0
2020-12-22 10:05:00,86.38,86.39,86.38,86.39,6671.0,78.0853,78.0943,78.0853,78.0943,6671.0
2020-12-22 10:10:00,86.38,86.39,86.38,86.38,7410.0,78.0853,78.0943,78.0853,78.0853,7410.0
2020-12-22 10:15:00,86.38,86.39,86.38,86.39,3508.0,78.0853,78.0943,78.0853,78.0943,3508.0
2020-12-22 10:20:00,86.38,86.39,86.38,86.38,32121.0,78.0853,78.0943,78.0853,78.0853,32121.0
2020-12-22 10:25:00,86.38,86.39,86.38,86.38,17123.0,78.0853,78.0943,78.0853,78.0853,17123.0
2020-12-22 10:30:00,86.39,86.39,86.38,86.38,8136.0,78.0943,78.0943,78.0853,78.0853,8136.0
2020-12-22 10:35:00,86.38,86.39,86.38,86.39,17316.0,78.0853,78.0943,78.0853,78.0943,17316.0
2020-12-22 10:40:00,86.38,86.39,86.38,86.38,5231.0,78.0853,78.0943,78.0853,78.0853,5231.0
2020-12-22 10:45:00,86.39,86.39,86.38,86.38,7998.0,78.0943,78.0943,78.0853,78.0853,7998.0
2020-12-22 10:50:00,86.38,86.39,86.38,86.39,9653.0,78.0853,78.0943,78.0853,78.0943,9653.0
2020-12-22 10:55:00,86.39,86.39,86.38,86.38,8115.0,78.0943,78.0943,78.0853,78.0853,8115.0
2020-12-22 11:00:00,86.39,86.39,86.38,86.39,19717.0,78.0943,78.0943,78.0853,78.0943,19717.0
2020-12-22 11:05:00,86.38,86.39,86.38,86.38,6707.0,78.0853,78.0943,78.0853,78.0853,6707.0
2020-12-22 11:10:00,86.38,86.39,86.38,86.39,1722.0,78.0853,78.0943,78.0853,78.0943,1722.0
2020-12-22 11:15:00,86.39,86.39,86.38,86.39,10111.0,78.0943,78.0943,78.0853,78.0943,10111.0
2020-12-22 11:20:00,86.39,86.39,86.37,86.38,41515.0,78.0943,78.0943,78.0762,78.0853,41515.0
2020-12-22 11:25:00,86.37,86.38,86.37,86.38,21493.0,78.0762,78.0853,78.0762,78.0853,21493.0
2020-12-22 11:30:00,86.37,86.38,86.37,86.38,16848.0,78.0762,78.0853,78.0762,78.0853,16848.0
2020-12-22 11:35:00,86.38,86.38,86.37,86.37,9227.0,78.0853,78.0853,78.0762,78.0762,9227.0
2020-12-22 11:40:00,86.38,86.38,86.37,86.38,49231.0,78.0853,78.0853,78.0762,78.0853,49231.0
2020-12-22 11:45:00,86.38,86.38,86.37,86.38,37194.0,78.0853,78.0853,78.0762,78.0853,37194.0
2020-12-22 11:50:00,86.37,86.38,86.37,86.38,31038.0,78.0762,78.0853,78.0762,78.0853,31038.0
2020-12-22 11:55:00,86.38,86.38,86.37,86.38,6440.0,78.0853,78.0853,78.0762,78.0853,6440.0
2020-12-22 12:00:00,86.38,86.38,86.37,86.38,5382.0,78.0853,78.0853,78.0762,78.0853,5382.0
2020-12-22 12:05:00,86.38,86.38,86.37,86.38,5510.0,78.0853,78.0853,78.0762,78.0853,5510.0
2020-12-22 12:10:00,86.38,86.38,86.37,86.37,3144.0,78.0853,78.0853,78.0762,78.0762,3144.0
2020-12-22 12:15:00,86.38,86.38,86.37,86.38,11676.0,78.0853,78.0853,78.0762,78.0853,11676.0
2020-12-22 12:20:00,86.38,86.38,86.37,86.38,28872.0,78.0853,78.0853,78.0762,78.0853,28872.0
2020-12-22 12:25:00,86.38,86.38,86.37,86.38,50558.0,78.0853,78.0853,78.0762,78.0853,50558.0
2020-12-22 12:30:00,86.37,86.38,86.37,86.38,34185.0,78.0762,78.0853,78.0762,78.0853,34185.0
2020-12-22 12:35:00,86.38,86.38,86.37,86.38,7449.0,78.0853,78.0853,78.0762,78.0853,7449.0
2020-12-22 12:40:00,86.38,86.39,86.37,86.39,88598.0,78.0853,78.0943,78.0762,78.0943,88598.0
2020-12-22 12:45:00,86.38,86.39,86.38,86.39,7984.0,78.0853,78.0943,78.0853,78.0943,7984.0
2020-12-22 12:50:00,86.39,86.39,86.38,86.38,2878.0,78.0943,78.0943,78.0853,78.0853,2878.0
2020-12-22 12:55:00,86.39,86.39,86.38,86.38,2246.0,78.0943,78.0943,78.0853,78.0853,2246.0
2020-12-22 13:00:00,86.38,86.39,86.38,86.38,12602.0,78.0853,78.0943,78.0853,78.0853,12602.0
2020-12-22 13:05:00,86.39,86.39,86.38,86.39,93731.0,78.0943,78.0943,78.0853,78.0943,93731.0
2020-12-22 13:10:00,86.39,86.39,86.38,86.38,39363.0,78.0943,78.0943,78.0853,78.0853,39363.0
2020-12-22 13:15:00,86.39,86.39,86.38,86.39,10094.0,78.0943,78.0943,78.0853,78.0943,10094.0
2020-12-22 13:20:00,86.39,86.39,86.38,86.38,6626.0,78.0943,78.0943,78.0853,78.0853,6626.0
2020-12-22 13:25:00,86.39,86.39,86.38,86.38,11331.0,78.0943,78.0943,78.0853,78.0853,11331.0
2020-12-22 13:30:00,86.38,86.39,86.38,86.38,23597.0,78.0853,78.0943,78.0853,78.0853,23597.0
2020-12-22 13:35:00,86.39,86.39,86.38,86.39,2237.0,78.0943,78.0943,78.0853,78.0943,2237.0
2020-12-22 13:40:00,86.38,86.39,86.38,86.39,2767.0,78.0853,78.0943,78.0853,78.0943,2767.0
2020-12-22 13:45:00,86.38,86.39,86.38,86.39,105920.0,78.0853,78.0943,78.0853,78.0943,105920.0
2020-12-22 13:50:00,86.38,86.39,86.38,86.39,120676.0,78.0853,78.0943,78.0853,78.0943,120676.0
2020-12-22 13:55:00,86.39,86.39,86.38,86.38,36466.0,78.0943,78.0943,78.0853,78.0853,36466.0
2020-12-22 14:00:00,86.39,86.39,86.38,86.39,9692.0,78.0943,78.0943,78.0853,78.0943,9692.0
2020-12-22 14:05:00,86.39,86.39,86.38,86.39,5526.0,78.0943,78.0943,78.0853,78.0943,5526.0
2020-12-22 14:10:00,86.39,86.39,86.38,86.39,3926.0,78.0943,78.0943,78.0853,78.0943,3926.0
2020-12-22 14:15:00,86.39,86.39,86.38,86.39,10076.0,78.0943,78.0943,78.0853,78.0943,10076.0
2020-12-22 14:20:00,86.38,86.39,86.38,86.39,21627.0,78.0853,78.0943,78.0853,78.0943,21627.0
2020-12-22 14:25:00,86.39,86.39,86.38,86.39,4517.0,78.0943,78.0943,78.0853,78.0943,4517.0
2020-12-22 14:30:00,86.39,86.39,86.38,86.39,3997.0,78.0943,78.0943,78.0853,78.0943,3997.0
2020-12-22 14:35:00,86.39,86.39,86.38,86.39,14242.0,78.0943,78.0943,78.0853,78.0943,14242.0
2020-12-22 14:40:00,86.39,86.39,86.38,86.38,5984.0,78.0943,78.0943,78.0853,78.0853,5984.0
2020-12-22 14:45:00,86.39,86.39,86.38,86.38,13670.0,78.0943,78.0943,78.0853,78.0853,13670.0
2020-12-22 14:50:00,86.38,86.39,86.38,86.39,13409.0,78.0853,78.0943,78.0853,78.0943,13409.0
2020-12-22 14:55:00,86.38,86.39,86.38,86.38,12115.0,78.0853,78.0943,78.0853,78.0853,12115.0
2020-12-22 15:00:00,86.39,86.39,86.38,86.38,36378.0,78.0943,78.0943,78.0853,78.0853,36378.0
2020-12-22 15:05:00,86.39,86.39,86.38,86.39,15619.0,78.0943,78.0943,78.0853,78.0943,15619.0
2020-12-22 15:10:00,86.39,86.39,86.38,86.39,7160.0,78.0943,78.0943,78.0853,78.0943,7160.0
2020-12-22 15:15:00,86.39,86.39,86.38,86.39,5765.0,78.0943,78.0943,78.0853,78.0943,5765.0
2020-12-22 15:20:00,86.39,86.39,86.38,86.38,4286.0,78.0943,78.0943,78.0853,78.0853,4286.0
2020-12-22 15:25:00,86.39,86.39,86.38,86.39,23498.0,78.0943,78.0943,78.0853,78.0943,23498.0
2020-12-22 15:30:00,86.38,86.39,86.38,86.39,12929.0,78.0853,78.0943,78.0853,78.0943,12929.0
2020-12-22 15:35:00,86.39,86.39,86.38,86.38,10247.0,78.0943,78.0943,78.0853,78.0853,10247.0
2020-12-22 15:40:00,86.39,86.39,86.38,86.38,6503.0,78.0943,78.0943,78.0853,78.0853,6503.0
2020-12-22 15:45:00,86.38,86.39,86.38,86.38,13556.0,78.0853,78.0943,78.0853,78.0853,13556.0
2020-12-22 15:50:00,86.38,86.39,86.38,86.39,17728.0,78.0853,78.0943,78.0853,78.0943,17728.0
2020-12-22 15:55:00,86.38,86.39,86.38,86.39,58440.0,78.0853,78.0943,78.0853,78.0943,58440.0
2020-12-23 09:30:00,86.37,86.38,86.37,86.38,18944.0,78.0762,78.0853,78.0762,78.0853,18944.0
2020-12-23 09:35:00,86.37,86.38,86.37,86.37,62901.0,78.0762,78.0853,78.0762,78.0762,62901.0
2020-12-23 09:40:00,86.37,86.38,86.37,86.38,14942.0,78.0762,78.0853,78.0762,78.0853,14942.0
2020-12-23 09:45:00,86.38,86.38,86.37,86.38,65094.0,78.0853,78.0853,78.0762,78.0853,65094.0
2020-12-23 09:50:00,86.38,86.38,86.37,86.38,14563.0,78.0853,78.0853,78.0762,78.0853,14563.0
2020-12-23 09:55:00,86.38,86.38,86.37,86.38,4797.0,78.0853,78.0853,78.0762,78.0853,4797.0
2020-12-23 10:00:00,86.38,86.38,86.37,86.37,5274.0,78.0853,78.0853,78.0762,78.0762,5274.0
2020-12-23 10:05:00,86.38,86.38,86.37,86.37,19231.0,78.0853,78.0853,78.0762,78.0762,19231.0
2020-12-23 10:10:00,86.38,86.38,86.37,86.38,3191.0,78.0853,78.0853,78.0762,78.0853,3191.0
2020-12-23 10:15:00,86.38,86.38,86.37,86.37,30625.0,78.0853,78.0853,78.0762,78.0762,30625.0
2020-12-23 10:20:00,86.37,86.38,86.37,86.37,1600.0,78.0762,78.0853,78.0762,78.0762,1600.0
2020-12-23 10:25:00,86.38,86.38,86.37,86.37,6308.0,78.0853,78.0853,78.0762,78.0762,6308.0
2020-12-23 10:30:00,86.38,86.38,86.37,86.37,9602.0,78.0853,78.0853,78.0762,78.0762,9602.0
2020-12-23 10:35:00,86.38,86.38,86.37,86.38,11999.0,78.0853,78.0853,78.0762,78.0853,11999.0
2020-12-23 10:40:00,86.38,86.38,86.37,86.38,9193.0,78.0853,78.0853,78.0762,78.0853,9193.0
2020-12-23 10:45:00,86.38,86.38,86.37,86.38,11284.0,78.0853,78.0853,78.0762,78.0853,11284.0
2020-12-23 10:50:00,86.38,86.38,86.37,86.38,3529.0,78.0853,78.0853,78.0762,78.0853,3529.0
2020-12-23 10:55:00,86.38,86.38,86.37,86.38,8466.0,78.0853,78.0853,78.0762,78.0853,8466.0
2020-12-23 11:00:00,86.38,86.38,86.37,86.37,3157.0,78.0853,78.0853,78.0762,78.0762,3157.0
2020-12-23 11:05:00,86.37,86.38,86.37,86.37,40892.0,78.0762,78.0853,78.0762,78.0762,40892.0
2020-12-23 11:10:00,86.37,86.38,86.37,86.37,10364.0,78.0762,78.0853,78.0762,78.0762,10364.0
2020-12-23 11:15:00,86.38,86.38,86.37,86.37,15934.0,78.0853,78.0853,78.0762,78.0762,15934.0
2020-12-23 11:20:00,86.37,86.38,86.37,86.37,49210.0,78.0762,78.0853,78.0762,78.0762,49210.0
2020-12-23 11:25:00,86.38,86.38,86.37,86.37,118747.0,78.0853,78.0853,78.0762,78.0762,118747.0
2020-12-23 11:30:00,86.37,86.38,86.37,86.37,9430.0,78.0762,78.0853,78.0762,78.0762,9430.0
2020-12-23 11:35:00,86.37,86.38,86.37,86.38,19799.0,78.0762,78.0853,78.0762,78.0853,19799.0
2020-12-23 11:40:00,86.38,86.38,86.37,86.37,15593.0,78.0853,78.0853,78.0762,78.0762,15593.0
2020-12-23 11:45:00,86.38,86.38,86.37,86.37,10257.0,78.0853,78.0853,78.0762,78.0762,10257.0
2020-12-23 11:50:00,86.37,86.38,86.37,86.38,12492.0,78.0762,78.0853,78.0762,78.0853,12492.0
2020-12-23 11:55:00,86.38,86.38,86.37,86.37,17507.0,78.0853,78.0853,78.0762,78.0762,17507.0
2020-12-23 12:00:00,86.38,86.38,86.37,86.38,25702.0,78.0853,78.0853,78.0762,78.0853,25702.0
2020-12-23 12:05:00,86.38,86.38,86.37,86.38,3563.0,78.0853,78.0853,78.0762,78.0853,3563.0
2020-12-23 12:10:00,86.38,86.38,86.37,86.38,26016.0,78.0853,78.0853,78.0762,78.0853,26016.0
2020-12-23 12:15:00,86.38,86.39,86.37,86.39,85595.0,78.0853,78.0943,78.0762,78.0943,85595.0
2020-12-23 12:20:00,86.38,86.39,86.38,86.39,464357.0,78.0853,78.0943,78.0853,78.0943,464357.0
2020-12-23 12:25:00,86.38,86.39,86.38,86.39,7955.0,78.0853,78.0943,78.0853,78.0943,7955.0
2020-12-23 12:30:00,86.38,86.39,86.38,86.38,4556.0,78.0853,78.0943,78.0853,78.0853,4556.0
2020-12-23 12:35:00,86.39,86.39,86.38,86.39,2263.0,78.0943,78.0943,78.0853,78.0943,2263.0
2020-12-23 12:40:00,86.38,86.39,86.38,86.39,27104.0,78.0853,78.0943,78.0853,78.0943,27104.0
2020-12-23 12:45:00,86.38,86.39,86.37,86.38,12797.0,78.0853,78.0943,78.0762,78.0853,12797.0
2020-12-23 12:50:00,86.38,86.38,86.37,86.38,7907.0,78.0853,78.0853,78.0762,78.0853,7907.0
2020-12-23 12:55:00,86.37,86.38,86.37,86.38,2050.0,78.0762,78.0853,78.0762,78.0853,2050.0
2020-12-23 13:00:00,86.38,86.38,86.37,86.38,7343.0,78.0853,78.0853,78.0762,78.0853,7343.0
2020-12-23 13:05:00,86.38,86.38,86.37,86.37,5556.0,78.0853,78.0853,78.0762,78.0762,5556.0
2020-12-23 13:10:00,86.38,86.38,86.37,86.38,9586.0,78.0853,78.0853,78.0762,78.0853,9586.0
2020-12-23 13:15:00,86.38,86.38,86.37,86.38,1643.0,78.0853,78.0853,78.0762,78.0853,1643.0
2020-12-23 13:20:00,86.38,86.38,86.37,86.38,4742.0,78.0853,78.0853,78.0762,78.0853,4742.0
2020-12-23 13:25:00,86.38,86.38,86.37,86.37,3518.0,78.0853,78.0853,78.0762,78.0762,3518.0
2020-12-23 13:30:00,86.37,86.38,86.37,86.37,3255.0,78.0762,78.0853,78.0762,78.0762,3255.0
2020-12-23 13:35:00,86.38,86.38,86.37,86.37,4380.0,78.0853,78.0853,78.0762,78.0762,4380.0
2020-12-23 13:40:00,86.38,86.38,86.37,86.38,8497.0,78.0853,78.0853,78.0762,78.0853,8497.0
2020-12-23 13:45:00,86.37,86.38,86.37,86.38,31311.0,78.0762,78.0853,78.0762,78.0853,31311.0
2020-12-23 13:50:00,86.38,86.38,86.37,86.38,8755.0,78.0853,78.0853,78.0762,78.0853,8755.0
2020-12-23 13:55:00,86.38,86.38,86.37,86.38,11042.0,78.0853,78.0853,78.0762,78.0853,11042.0
2020-12-23 14:00:00,86.38,86.38,86.37,86.38,10481.0,78.0853,78.0853,78.0762,78.0853,10481.0
2020-12-23 14:05:00,86.38,86.38,86.37,86.38,13275.0,78.0853,78.0853,78.0762,78.0853,13275.0
2020-12-23 14:10:00,86.38,86.38,86.37,86.37,31795.0,78.0853,78.0853,78.0762,78.0762,31795.0
2020-12-23 14:15:00,86.38,86.38,86.37,86.38,106225.0,78.0853,78.0853,78.0762,78.0853,106225.0
2020-12-23 14:20:00,86.38,86.38,86.37,86.38,5210.0,78.0853,78.0853,78.0762,78.0853,5210.0
2020-12-23 14:25:00,86.38,86.38,86.37,86.38,22219.0,78.0853,78.0853,78.0762,78.0853,22219.0
2020-12-23 14:30:00,86.38,86.38,86.37,86.38,16781.0,78.0853,78.0853,78.0762,78.0853,16781.0
2020-12-23 14:35:00,86.37,86.38,86.37,86.38,11165.0,78.0762,78.0853,78.0762,78.0853,11165.0
2020-12-23 14:40:00,86.38,86.38,86.37,86.38,198390.0,78.0853,78.0853,78.0762,78.0853,198390.0
2020-12-23 14:45:00,86.38,86.38,86.37,86.38,16451.0,78.0853,78.0853,78.0762,78.0853,16451.0
2020-12-23 14:50:00,86.38,86.38,86.37,86.38,9561.0,78.0853,78.0853,78.0762,78.0853,9561.0
2020-12-23 14:55:00,86.38,86.38,86.37,86.38,19233.0,78.0853,78.0853,78.0762,78.0853,19233.0
2020-12-23 15:00:00,86.38,86.38,86.37,86.38,29455.0,78.0853,78.0853,78.0762,78.0853,29455.0
2020-12-23 15:05:00,86.38,86.38,86.37,86.37,216548.0,78.0853,78.0853,78.0762,78.0762,216548.0
2020-12-23 15:10:00,86.38,86.39,86.38,86.39,105491.0,78.0853,78.0943,78.0853,78.0943,105491.0
2020-12-23 15:15:00,86.38,86.39,86.38,86.38,4851.0,78.0853,78.0943,78.0853,78.0853,4851.0
2020-12-23 15:20:00,86.38,86.39,86.38,86.39,10098.0,78.0853,78.0943,78.0853,78.0943,10098.0
2020-12-23 15:25:00,86.38,86.39,86.38,86.38,8773.0,78.0853,78.0943,78.0853,78.0853,8773.0
2020-12-23 15:30:00,86.38,86.39,86.38,86.39,7829.0,78.0853,78.0943,78.0853,78.0943,7829.0
2020-12-23 15:35:00,86.38,86.39,86.38,86.38,23767.0,78.0853,78.0943,78.0853,78.0853,23767.0
2020-12-23 15:40:00,86.38,86.39,86.38,86.39,36590.0,78.0853,78.0943,78.0853,78.0943,36590.0
2020-12-23 15:45:00,86.38,86.39,86.38,86.39,46397.0,78.0853,78.0943,78.0853,78.0943,46397.0
2020-12-23 15:50:00,86.38,86.39,86.38,86.38,183650.0,78.0853,78.0943,78.0853,78.0853,183650.0
2020-12-23 15:55:00,86.38,86.39,86.38,86.38,26938.0,78.0853,78.0943,78.0853,78.0853,26938.0
2020-12-24 09:30:00,86.37,86.39,86.37,86.38,204599.0,78.0762,78.0943,78.0762,78.0853,204599.0
2020-12-24 09:35:00,86.38,86.39,86.38,86.39,6553.0,78.0853,78.0943,78.0853,78.0943,6553.0
2020-12-24 09:40:00,86.38,86.39,86.38,86.38,4764.0,78.0853,78.0943,78.0853,78.0853,4764.0
2020-12-24 09:45:00,86.38,86.39,86.38,86.38,8096.0,78.0853,78.0943,78.0853,78.0853,8096.0
2020-12-24 09:50:00,86.38,86.39,86.38,86.38,10701.0,78.0853,78.0943,78.0853,78.0853,10701.0
2020-12-24 09:55:00,86.39,86.39,86.38,86.39,19428.0,78.0943,78.0943,78.0853,78.0943,19428.0
2020-12-24 10:00:00,86.38,86.39,86.38,86.38,3858.0,78.0853,78.0943,78.0853,78.0853,3858.0
2020-12-24 10:05:00,86.38,86.39,86.38,86.38,24399.0,78.0853,78.0943,78.0853,78.0853,24399.0
2020-12-24 10:10:00,86.38,86.39,86.38,86.39,46681.0,78.0853,78.0943,78.0853,78.0943,46681.0
2020-12-24 10:15:00,86.38,86.39,86.38,86.38,14292.0,78.0853,78.0943,78.0853,78.0853,14292.0
2020-12-24 10:20:00,86.39,86.39,86.38,86.38,15127.0,78.0943,78.0943,78.0853,78.0853,15127.0
2020-12-24 10:25:00,86.39,86.39,86.38,86.38,20846.0,78.0943,78.0943,78.0853,78.0853,20846.0
2020-12-24 10:30:00,86.39,86.39,86.38,86.39,8240.0,78.0943,78.0943,78.0853,78.0943,8240.0
2020-12-24 10:35:00,86.38,86.39,86.38,86.39,48922.0,78.0853,78.0943,78.0853,78.0943,48922.0
2020-12-24 10:40:00,86.38,86.39,86.38,86.38,9469.0,78.0853,78.0943,78.0853,78.0853,9469.0
2020-12-24 10:45:00,86.38,86.39,86.38,86.38,4369.0,78.0853,78.0943,78.0853,78.0853,4369.0
2020-12-24 10:50:00,86.38,86.39,86.38,86.39,4538.0,78.0853,78.0943,78.0853,78.0943,4538.0
2020-12-24 10:55:00,86.39,86.39,86.38,86.38,14845.0,78.0943,78.0943,78.0853,78.0853,14845.0
2020-12-24 11:00:00,86.39,86.39,86.38,86.39,4462.0,78.0943,78.0943,78.0853,78.0943,4462.0
2020-12-24 11:05:00,86.39,86.39,86.38,86.39,4947.0,78.0943,78.0943,78.0853,78.0943,4947.0
2020-12-24 11:10:00,86.39,86.39,86.38,86.38,3861.0,78.0943,78.0943,78.0853,78.0853,3861.0
2020-12-24 11:15:00,86.39,86.39,86.38,86.38,65445.0,78.0943,78.0943,78.0853,78.0853,65445.0
2020-12-24 11:20:00,86.39,86.39,86.38,86.39,13606.0,78.0943,78.0943,78.0853,78.0943,13606.0
2020-12-24 11:25:00,86.38,86.39,86.38,86.39,12349.0,78.0853,78.0943,78.0853,78.0943,12349.0
2020-12-24 11:30:00,86.39,86.39,86.38,86.39,7517.0,78.0943,78.0943,78.0853,78.0943,7517.0
2020-12-24 11:35:00,86.39,86.39,86.38,86.39,9058.0,78.0943,78.0943,78.0853,78.0943,9058.0
2020-12-24 11:40:00,86.39,86.39,86.38,86.38,43971.0,78.0943,78.0943,78.0853,78.0853,43971.0
2020-12-24 11:45:00,86.38,86.39,86.38,86.39,15315.0,78.0853,78.0943,78.0853,78.0943,15315.0
2020-12-24 11:50:00,86.39,86.39,86.38,86.38,15006.0,78.0943,78.0943,78.0853,78.0853,15006.0
2020-12-24 11:55:00,86.38,86.39,86.38,86.39,4010.0,78.0853,78.0943,78.0853,78.0943,4010.0
2020-12-24 12:00:00,86.39,86.39,86.38,86.38,20508.0,78.0943,78.0943,78.0853,78.0853,20508.0
2020-12-24 12:05:00,86.38,86.39,86.38,86.38,15264.0,78.0853,78.0943,78.0853,78.0853,15264.0
2020-12-24 12:10:00,86.38,86.39,86.38,86.38,4184.0,78.0853,78.0943,78.0853,78.0853,4184.0
2020-12-24 12:15:00,86.39,86.39,86.38,86.38,12311.0,78.0943,78.0943,78.0853,78.0853,12311.0
2020-12-24 12:20:00,86.38,86.39,86.38,86.38,11159.0,78.0853,78.0943,78.0853,78.0853,11159.0
2020-12-24 12:25:00,86.38,86.39,86.38,86.39,69191.0,78.0853,78.0943,78.0853,78.0943,69191.0
2020-12-24 12:30:00,86.38,86.39,86.38,86.38,20633.0,78.0853,78.0943,78.0853,78.0853,20633.0
2020-12-24 12:35:00,86.38,86.39,86.38,86.38,11410.0,78.0853,78.0943,78.0853,78.0853,11410.0
2020-12-24 12:40:00,86.39,86.39,86.38,86.38,12645.0,78.0943,78.0943,78.0853,78.0853,12645.0
2020-12-24 12:45:00,86.38,86.39,86.38,86.38,19378.0,78.0853,78.0943,78.0853,78.0853,19378.0
2020-12-24 12:50:00,86.39,86.39,86.38,86.38,5541.0,78.0943,78.0943,78.0853,78.0853,5541.0
2020-12-24 12:55:00,86.39,86.39,86.37,86.38,26507.0,78.0943,78.0943,78.0762,78.0853,26507.0
2020-12-28 09:30:00,86.36,86.37,86.36,86.37,18916.0,78.0672,78.0762,78.0672,78.0762,18916.0
2020-12-28 09:35:00,86.37,86.37,86.36,86.37,10004.0,78.0762,78.0762,78.0672,78.0762,10004.0
2020-12-28 09:40:00,86.37,86.37,86.36,86.37,13004.0,78.0762,78.0762,78.0672,78.0762,13004.0
2020-12-28 09:45:00,86.37,86.37,86.36,86.36,2960.0,78.0762,78.0762,78.0672,78.0672,2960.0
2020-12-28 09:50:00,86.37,86.37,86.36,86.37,7397.0,78.0762,78.0762,78.0672,78.0762,7397.0
2020-12-28 09:55:00,86.37,86.37,86.36,86.37,2950.0,78.0762,78.0762,78.0672,78.0762,2950.0
2020-12-28 10:00:00,86.36,86.37,86.36,86.37,5190.0,78.0672,78.0762,78.0672,78.0762,5190.0
2020-12-28 10:05:00,86.37,86.37,86.36,86.37,5370.0,78.0762,78.0762,78.0672,78.0762,5370.0
2020-12-28 10:10:00,86.36,86.37,86.36,86.37,11006.0,78.0672,78.0762,78.0672,78.0762,11006.0
2020-12-28 10:15:00,86.37,86.37,86.36,86.36,34577.0,78.0762,78.0762,78.0672,78.0672,34577.0
2020-12-28 10:20:00,86.37,86.37,86.36,86.37,2207.0,78.0762,78.0762,78.0672,78.0762,2207.0
2020-12-28 10:25:00,86.37,86.37,86.36,86.37,4176.0,78.0762,78.0762,78.0672,78.0762,4176.0
2020-12-28 10:30:00,86.37,86.37,86.36,86.37,42312.0,78.0762,78.0762,78.0672,78.0762,42312.0
2020-12-28 10:35:00,86.36,86.37,86.36,86.37,3093.0,78.0672,78.0762,78.0672,78.0762,3093.0
2020-12-28 10:40:00,86.37,86.37,86.36,86.36,2886.0,78.0762,78.0762,78.0672,78.0672,2886.0
2020-12-28 10:45:00,86.37,86.37,86.36,86.37,4242.0,78.0762,78.0762,78.0672,78.0762,4242.0
2020-12-28 10:50:00,86.37,86.37,86.36,86.36,3768.0,78.0762,78.0762,78.0672,78.0672,3768.0
2020-12-28 10:55:00,86.37,86.37,86.36,86.37,9692.0,78.0762,78.0762,78.0672,78.0762,9692.0
2020-12-28 11:00:00,86.37,86.37,86.36,86.37,9766.0,78.0762,78.0762,78.0672,78.0762,9766.0
2020-12-28 11:05:00,86.37,86.37,86.36,86.37,8745.0,78.0762,78.0762,78.0672,78.0762,8745.0
2020-12-28 11:10:00,86.37,86.37,86.36,86.37,18330.0,78.0762,78.0762,78.0672,78.0762,18330.0
2020-12-28 11:15:00,86.37,86.37,86.36,86.37,9291.0,78.0762,78.0762,78.0672,78.0762,9291.0
2020-12-28 11:20:00,86.36,86.37,86.36,86.37,9563.0,78.0672,78.0762,78.0672,78.0762,9563.0
2020-12-28 11:25:00,86.36,86.37,86.36,86.37,22289.0,78.0672,78.0762,78.0672,78.0762,22289.0
2020-12-28 11:30:00,86.37,86.37,86.36,86.36,6012.0,78.0762,78.0762,78.0672,78.0672,6012.0
2020-12-28 11:35:00,86.37,86.37,86.36,86.37,5197.0,78.0762,78.0762,78.0672,78.0762,5197.0
2020-12-28 11:40:00,86.36,86.37,86.36,86.36,13580.0,78.0672,78.0762,78.0672,78.0672,13580.0
2020-12-28 11:45:00,86.37,86.37,86.36,86.37,4699.0,78.0762,78.0762,78.0672,78.0762,4699.0
2020-12-28 11:50:00,86.37,86.37,86.36,86.36,20268.0,78.0762,78.0762,78.0672,78.0672,20268.0
2020-12-28 11:55:00,86.37,86.37,86.36,86.37,9685.0,78.0762,78.0762,78.0672,78.0762,9685.0
2020-12-28 12:00:00,86.36,86.37,86.36,86.36,10260.0,78.0672,78.0762,78.0672,78.0672,10260.0
2020-12-28 12:05:00,86.37,86.37,86.36,86.37,3952.0,78.0762,78.0762,78.0672,78.0762,3952.0
2020-12-28 12:10:00,86.36,86.37,86.36,86.36,4299.0,78.0672,78.0762,78.0672,78.0672,4299.0
2020-12-28 12:15:00,86.36,86.37,86.36,86.36,8342.0,78.0672,78.0762,78.0672,78.0672,8342.0
2020-12-28 12:20:00,86.36,86.37,86.36,86.36,12440.0,78.0672,78.0762,78.0672,78.0672,12440.0
2020-12-28 12:25:00,86.36,86.37,86.36,86.37,9167.0,78.0672,78.0762,78.0672,78.0762,9167.0
2020-12-28 12:30:00,86.36,86.37,86.36,86.36,3325.0,78.0672,78.0762,78.0672,78.0672,3325.0
2020-12-28 12:35:00,86.36,86.37,86.36,86.36,2837.0,78.0672,78.0762,78.0672,78.0672,2837.0
2020-12-28 12:40:00,86.36,86.37,86.36,86.36,9264.0,78.0672,78.0762,78.0672,78.0672,9264.0
2020-12-28 12:45:00,86.36,86.37,86.36,86.37,15094.0,78.0672,78.0762,78.0672,78.0762,15094.0
2020-12-28 12:50:00,86.37,86.37,86.36,86.36,2393.0,78.0762,78.0762,78.0672,78.0672,2393.0
2020-12-28 12:55:00,86.36,86.37,86.36,86.37,4909.0,78.0672,78.0762,78.0672,78.0762,4909.0
2020-12-28 13:00:00,86.37,86.37,86.36,86.37,5681.0,78.0762,78.0762,78.0672,78.0762,5681.0
2020-12-28 13:05:00,86.37,86.37,86.36,86.37,3521.0,78.0762,78.0762,78.0672,78.0762,3521.0
2020-12-28 13:10:00,86.37,86.37,86.36,86.37,6510.0,78.0762,78.0762,78.0672,78.0762,6510.0
2020-12-28 13:15:00,86.37,86.37,86.36,86.37,5043.0,78.0762,78.0762,78.0672,78.0762,5043.0
2020-12-28 13:20:00,86.36,86.37,86.36,86.37,8417.0,78.0672,78.0762,78.0672,78.0762,8417.0
2020-12-28 13:25:00,86.37,86.37,86.36,86.37,30908.0,78.0762,78.0762,78.0672,78.0762,30908.0
2020-12-28 13:30:00,86.37,86.37,86.36,86.37,17814.0,78.0762,78.0762,78.0672,78.0762,17814.0
2020-12-28 13:35:00,86.37,86.37,86.36,86.37,3040.0,78.0762,78.0762,78.0672,78.0762,3040.0
2020-12-28 13:40:00,86.37,86.37,86.36,86.37,22992.0,78.0762,78.0762,78.0672,78.0762,22992.0
2020-12-28 13:45:00,86.37,86.38,86.36,86.38,22828.0,78.0762,78.0853,78.0672,78.0853,22828.0
2020-12-28 13:50:00,86.38,86.38,86.37,86.38,3082.0,78.0853,78.0853,78.0762,78.0853,3082.0
2020-12-28 13:55:00,86.38,86.38,86.37,86.38,4908.0,78.0853,78.0853,78.0762,78.0853,4908.0
2020-12-28 14:00:00,86.38,86.38,86.37,86.38,9296.0,78.0853,78.0853,78.0762,78.0853,9296.0
2020-12-28 14:05:00,86.38,86.38,86.37,86.37,5179.0,78.0853,78.0853,78.0762,78.0762,5179.0
2020-12-28 14:10:00,86.38,86.38,86.37,86.38,12602.0,78.0853,78.0853,78.0762,78.0853,12602.0
2020-12-28 14:15:00,86.38,86.38,86.37,86.38,12471.0,78.0853,78.0853,78.0762,78.0853,12471.0
2020-12-28 14:20:00,86.38,86.38,86.37,86.38,7704.0,78.0853,78.0853,78.0762,78.0853,7704.0
2020-12-28 14:25:00,86.38,86.38,86.37,86.38,7651.0,78.0853,78.0853,78.0762,78.0853,7651.0
2020-12-28 14:30:00,86.38,86.38,86.37,86.37,243734.0,78.0853,78.0853,78.0762,78.0762,243734.0
2020-12-28 14:35:00,86.38,86.38,86.37,86.38,5267.0,78.0853,78.0853,78.0762,78.0853,5267.0
2020-12-28 14:40:00,86.38,86.38,86.37,86.38,8272.0,78.0853,78.0853,78.0762,78.0853,8272.0
2020-12-28 14:45:00,86.37,86.38,86.37,86.37,6315.0,78.0762,78.0853,78.0762,78.0762,6315.0
2020-12-28 14:50:00,86.38,86.38,86.37,86.38,9483.0,78.0853,78.0853,78.0762,78.0853,9483.0
2020-12-28 14:55:00,86.38,86.38,86.37,86.38,4224.0,78.0853,78.0853,78.0762,78.0853,4224.0
2020-12-28 15:00:00,86.37,86.38,86.37,86.37,16933.0,78.0762,78.0853,78.0762,78.0762,16933.0
2020-12-28 15:05:00,86.38,86.38,86.36,86.36,455637.0,78.0853,78.0853,78.0672,78.0672,455637.0
2020-12-28 15:10:00,86.37,86.37,86.36,86.37,7395.0,78.0762,78.0762,78.0672,78.0762,7395.0
2020-12-28 15:15:00,86.37,86.37,86.36,86.37,8482.0,78.0762,78.0762,78.0672,78.0762,8482.0
2020-12-28 15:20:00,86.36,86.37,86.36,86.37,10897.0,78.0672,78.0762,78.0672,78.0762,10897.0
2020-12-28 15:25:00,86.37,86.37,86.36,86.37,10862.0,78.0762,78.0762,78.0672,78.0762,10862.0
2020-12-28 15:30:00,86.37,86.37,86.36,86.37,10567.0,78.0762,78.0762,78.0672,78.0762,10567.0
2020-12-28 15:35:00,86.37,86.37,86.36,86.37,12500.0,78.0762,78.0762,78.0672,78.0762,12500.0
2020-12-28 15:40:00,86.37,86.37,86.36,86.37,5759.0,78.0762,78.0762,78.0672,78.0762,5759.0
2020-12-28 15:45:00,86.37,86.38,86.36,86.37,155677.0,78.0762,78.0853,78.0672,78.0762,155677.0
2020-12-28 15:50:00,86.38,86.38,86.37,86.38,13687.0,78.0853,78.0853,78.0762,78.0853,13687.0
2020-12-28 15:55:00,86.38,86.38,86.37,86.38,23689.0,78.0853,78.0853,78.0762,78.0853,23689.0
2020-12-29 09:30:00,86.38,86.38,86.37,86.38,21560.0,78.0853,78.0853,78.0762,78.0853,21560.0
2020-12-29 09:35:00,86.38,86.38,86.37,86.38,8998.0,78.0853,78.0853,78.0762,78.0853,8998.0
2020-12-29 09:40:00,86.37,86.38,86.37,86.38,27949.0,78.0762,78.0853,78.0762,78.0853,27949.0
2020-12-29 09:45:00,86.37,86.38,86.37,86.38,8463.0,78.0762,78.0853,78.0762,78.0853,8463.0
2020-12-29 09:50:00,86.38,86.38,86.37,86.38,24855.0,78.0853,78.0853,78.0762,78.0853,24855.0
2020-12-29 09:55:00,86.37,86.38,86.37,86.38,6427.0,78.0762,78.0853,78.0762,78.0853,6427.0
2020-12-29 10:00:00,86.38,86.38,86.37,86.38,50007.0,78.0853,78.0853,78.0762,78.0853,50007.0
2020-12-29 10:05:00,86.37,86.38,86.37,86.37,8764.0,78.0762,78.0853,78.0762,78.0762,8764.0
2020-12-29 10:10:00,86.38,86.38,86.37,86.38,15195.0,78.0853,78.0853,78.0762,78.0853,15195.0
2020-12-29 10:15:00,86.38,86.38,86.37,86.38,14695.0,78.0853,78.0853,78.0762,78.0853,14695.0
2020-12-29 10:20:00,86.38,86.38,86.37,86.38,7013.0,78.0853,78.0853,78.0762,78.0853,7013.0
2020-12-29 10:25:00,86.38,86.38,86.37,86.37,10945.0,78.0853,78.0853,78.0762,78.0762,10945.0
2020-12-29 10:30:00,86.38,86.38,86.37,86.38,21189.0,78.0853,78.0853,78.0762,78.0853,21189.0
2020-12-29 10:35:00,86.37,86.38,86.37,86.38,7535.0,78.0762,78.0853,78.0762,78.0853,7535.0
2020-12-29 10:40:00,86.38,86.38,86.37,86.37,8891.0,78.0853,78.0853,78.0762,78.0762,8891.0
2020-12-29 10:45:00,86.37,86.38,86.37,86.38,4374.0,78.0762,78.0853,78.0762,78.0853,4374.0
2020-12-29 10:50:00,86.38,86.38,86.37,86.37,6328.0,78.0853,78.0853,78.0762,78.0762,6328.0
2020-12-29 10:55:00,86.38,86.38,86.37,86.37,3133.0,78.0853,78.0853,78.0762,78.0762,3133.0
2020-12-29 11:00:00,86.38,86.38,86.37,86.38,4156.0,78.0853,78.0853,78.0762,78.0853,4156.0
2020-12-29 11:05:00,86.37,86.38,86.37,86.38,7327.0,78.0762,78.0853,78.0762,78.0853,7327.0
2020-12-29 11:10:00,86.38,86.38,86.37,86.38,16406.0,78.0853,78.0853,78.0762,78.0853,16406.0
2020-12-29 11:15:00,86.37,86.38,86.37,86.38,9436.0,78.0762,78.0853,78.0762,78.0853,9436.0
2020-12-29 11:20:00,86.37,86.38,86.37,86.38,5162.0,78.0762,78.0853,78.0762,78.0853,5162.0
2020-12-29 11:25:00,86.38,86.38,86.37,86.37,14247.0,78.0853,78.0853,78.0762,78.0762,14247.0
2020-12-29 11:30:00,86.38,86.38,86.37,86.38,5479.0,78.0853,78.0853,78.0762,78.0853,5479.0
2020-12-29 11:35:00,86.37,86.38,86.37,86.38,7433.0,78.0762,78.0853,78.0762,78.0853,7433.0
2020-12-29 11:40:00,86.38,86.38,86.37,86.38,5134.0,78.0853,78.0853,78.0762,78.0853,5134.0
2020-12-29 11:45:00,86.37,86.38,86.37,86.37,1813.0,78.0762,78.0853,78.0762,78.0762,1813.0
2020-12-29 11:50:00,86.37,86.38,86.37,86.37,5618.0,78.0762,78.0853,78.0762,78.0762,5618.0
2020-12-29 11:55:00,86.38,86.38,86.37,86.38,12462.0,78.0853,78.0853,78.0762,78.0853,12462.0
2020-12-29 12:00:00,86.38,86.38,86.37,86.38,5997.0,78.0853,78.0853,78.0762,78.0853,5997.0
2020-12-29 12:05:00,86.37,86.38,86.37,86.38,32212.0,78.0762,78.0853,78.0762,78.0853,32212.0
2020-12-29 12:10:00,86.38,86.38,86.37,86.38,8729.0,78.0853,78.0853,78.0762,78.0853,8729.0
2020-12-29 12:15:00,86.38,86.38,86.37,86.38,3550.0,78.0853,78.0853,78.0762,78.0853,3550.0
2020-12-29 12:20:00,86.38,86.38,86.37,86.38,4385.0,78.0853,78.0853,78.0762,78.0853,4385.0
2020-12-29 12:25:00,86.38,86.38,86.37,86.38,14586.0,78.0853,78.0853,78.0762,78.0853,14586.0
2020-12-29 12:30:00,86.38,86.38,86.37,86.38,25675.0,78.0853,78.0853,78.0762,78.0853,25675.0
2020-12-29 12:35:00,86.38,86.38,86.37,86.38,7289.0,78.0853,78.0853,78.0762,78.0853,7289.0
2020-12-29 12:40:00,86.38,86.38,86.37,86.38,38148.0,78.0853,78.0853,78.0762,78.0853,38148.0
2020-12-29 12:45:00,86.38,86.38,86.37,86.38,7415.0,78.0853,78.0853,78.0762,78.0853,7415.0
2020-12-29 12:50:00,86.38,86.38,86.37,86.38,13641.0,78.0853,78.0853,78.0762,78.0853,13641.0
2020-12-29 12:55:00,86.38,86.38,86.37,86.38,6135.0,78.0853,78.0853,78.0762,78.0853,6135.0
2020-12-29 13:00:00,86.37,86.38,86.37,86.38,4478.0,78.0762,78.0853,78.0762,78.0853,4478.0
2020-12-29 13:05:00,86.38,86.38,86.37,86.37,27189.0,78.0853,78.0853,78.0762,78.0762,27189.0
2020-12-29 13:10:00,86.37,86.38,86.37,86.38,4618.0,78.0762,78.0853,78.0762,78.0853,4618.0
2020-12-29 13:15:00,86.38,86.38,86.37,86.38,4955.0,78.0853,78.0853,78.0762,78.0853,4955.0
2020-12-29 13:20:00,86.38,86.38,86.37,86.38,17223.0,78.0853,78.0853,78.0762,78.0853,17223.0
2020-12-29 13:25:00,86.38,86.38,86.37,86.37,3940.0,78.0853,78.0853,78.0762,78.0762,3940.0
2020-12-29 13:30:00,86.38,86.38,86.37,86.38,6893.0,78.0853,78.0853,78.0762,78.0853,6893.0
2020-12-29 13:35:00,86.37,86.38,86.37,86.38,7408.0,78.0762,78.0853,78.0762,78.0853,7408.0
2020-12-29 13:40:00,86.38,86.38,86.37,86.38,8308.0,78.0853,78.0853,78.0762,78.0853,8308.0
2020-12-29 13:45:00,86.38,86.38,86.37,86.38,4042.0,78.0853,78.0853,78.0762,78.0853,4042.0
2020-12-29 13:50:00,86.38,86.38,86.37,86.38,30957.0,78.0853,78.0853,78.0762,78.0853,30957.0
2020-12-29 13:55:00,86.38,86.38,86.37,86.38,21037.0,78.0853,78.0853,78.0762,78.0853,21037.0
2020-12-29 14:00:00,86.38,86.38,86.37,86.38,10660.0,78.0853,78.0853,78.0762,78.0853,10660.0
2020-12-29 14:05:00,86.38,86.38,86.37,86.38,5723.0,78.0853,78.0853,78.0762,78.0853,5723.0
2020-12-29 14:10:00,86.38,86.38,86.37,86.38,11101.0,78.0853,78.0853,78.0762,78.0853,11101.0
2020-12-29 14:15:00,86.38,86.38,86.37,86.38,4775.0,78.0853,78.0853,78.0762,78.0853,4775.0
2020-12-29 14:20:00,86.38,86.38,86.37,86.38,4627.0,78.0853,78.0853,78.0762,78.0853,4627.0
2020-12-29 14:25:00,86.38,86.38,86.37,86.38,19446.0,78.0853,78.0853,78.0762,78.0853,19446.0
2020-12-29 14:30:00,86.38,86.38,86.37,86.38,32693.0,78.0853,78.0853,78.0762,78.0853,32693.0
2020-12-29 14:35:00,86.38,86.38,86.37,86.38,10718.0,78.0853,78.0853,78.0762,78.0853,10718.0
2020-12-29 14:40:00,86.38,86.38,86.37,86.38,3539.0,78.0853,78.0853,78.0762,78.0853,3539.0
2020-12-29 14:45:00,86.38,86.38,86.37,86.38,219093.0,78.0853,78.0853,78.0762,78.0853,219093.0
2020-12-29 14:50:00,86.37,86.38,86.37,86.37,25516.0,78.0762,78.0853,78.0762,78.0762,25516.0
2020-12-29 14:55:00,86.37,86.38,86.37,86.38,240950.0,78.0762,78.0853,78.0762,78.0853,240950.0
2020-12-29 15:00:00,86.38,86.38,86.37,86.38,13306.0,78.0853,78.0853,78.0762,78.0853,13306.0
2020-12-29 15:05:00,86.38,86.38,86.37,86.38,234738.0,78.0853,78.0853,78.0762,78.0853,234738.0
2020-12-29 15:10:00,86.37,86.38,86.37,86.38,63076.0,78.0762,78.0853,78.0762,78.0853,63076.0
2020-12-29 15:15:00,86.38,86.38,86.37,86.38,9950.0,78.0853,78.0853,78.0762,78.0853,9950.0
2020-12-29 15:20:00,86.38,86.38,86.37,86.38,5181.0,78.0853,78.0853,78.0762,78.0853,5181.0
2020-12-29 15:25:00,86.38,86.38,86.37,86.37,48787.0,78.0853,78.0853,78.0762,78.0762,48787.0
2020-12-29 15:30:00,86.38,86.38,86.37,86.37,19958.0,78.0853,78.0853,78.0762,78.0762,19958.0
2020-12-29 15:35:00,86.37,86.38,86.37,86.38,14734.0,78.0762,78.0853,78.0762,78.0853,14734.0
2020-12-29 15:40:00,86.37,86.38,86.37,86.38,22760.0,78.0762,78.0853,78.0762,78.0853,22760.0
2020-12-29 15:45:00,86.38,86.38,86.37,86.38,23068.0,78.0853,78.0853,78.0762,78.0853,23068.0
2020-12-29 15:50:00,86.38,86.38,86.37,86.38,18317.0,78.0853,78.0853,78.0762,78.0853,18317.0
2020-12-29 15:55:00,86.38,86.38,86.37,86.38,29478.0,78.0853,78.0853,78.0762,78.0853,29478.0
2020-12-30 09:30:00,86.37,86.38,86.37,86.38,30001.0,78.0762,78.0853,78.0762,78.0853,30001.0
2020-12-30 09:35:00,86.37,86.38,86.37,86.37,6470.0,78.0762,78.0853,78.0762,78.0762,6470.0
2020-12-30 09:40:00,86.38,86.38,86.37,86.38,6059.0,78.0853,78.0853,78.0762,78.0853,6059.0
2020-12-30 09:45:00,86.38,86.38,86.37,86.37,4859.0,78.0853,78.0853,78.0762,78.0762,4859.0
2020-12-30 09:50:00,86.38,86.38,86.37,86.38,19147.0,78.0853,78.0853,78.0762,78.0853,19147.0
2020-12-30 09:55:00,86.38,86.38,86.37,86.37,5401.0,78.0853,78.0853,78.0762,78.0762,5401.0
2020-12-30 10:00:00,86.38,86.38,86.37,86.38,14598.0,78.0853,78.0853,78.0762,78.0853,14598.0
2020-12-30 10:05:00,86.37,86.38,86.37,86.37,5862.0,78.0762,78.0853,78.0762,78.0762,5862.0
2020-12-30 10:10:00,86.38,86.38,86.37,86.38,2611.0,78.0853,78.0853,78.0762,78.0853,2611.0
2020-12-30 10:15:00,86.37,86.38,86.37,86.37,6677.0,78.0762,78.0853,78.0762,78.0762,6677.0
2020-12-30 10:20:00,86.38,86.38,86.37,86.38,1859.0,78.0853,78.0853,78.0762,78.0853,1859.0
2020-12-30 10:25:00,86.38,86.38,86.37,86.37,3887.0,78.0853,78.0853,78.0762,78.0762,3887.0
2020-12-30 10:30:00,86.37,86.38,86.37,86.38,4092.0,78.0762,78.0853,78.0762,78.0853,4092.0
2020-12-30 10:35:00,86.38,86.38,86.37,86.37,3953.0,78.0853,78.0853,78.0762,78.0762,3953.0
2020-12-30 10:40:00,86.38,86.38,86.37,86.38,5396.0,78.0853,78.0853,78.0762,78.0853,5396.0
2020-12-30 10:45:00,86.38,86.38,86.37,86.38,11093.0,78.0853,78.0853,78.0762,78.0853,11093.0
2020-12-30 10:50:00,86.38,86.38,86.37,86.38,5306.0,78.0853,78.0853,78.0762,78.0853,5306.0
2020-12-30 10:55:00,86.38,86.38,86.37,86.38,3479.0,78.0853,78.0853,78.0762,78.0853,3479.0
2020-12-30 11:00:00,86.38,86.38,86.37,86.38,16737.0,78.0853,78.0853,78.0762,78.0853,16737.0
2020-12-30 11:05:00,86.37,86.38,86.37,86.38,15631.0,78.0762,78.0853,78.0762,78.0853,15631.0
2020-12-30 11:10:00,86.38,86.38,86.37,86.38,9643.0,78.0853,78.0853,78.0762,78.0853,9643.0
2020-12-30 11:15:00,86.38,86.38,86.37,86.38,35318.0,78.0853,78.0853,78.0762,78.0853,35318.0
2020-12-30 11:20:00,86.38,86.38,86.37,86.38,7208.0,78.0853,78.0853,78.0762,78.0853,7208.0
2020-12-30 11:25:00,86.38,86.38,86.37,86.38,20159.0,78.0853,78.0853,78.0762,78.0853,20159.0
2020-12-30 11:30:00,86.38,86.38,86.37,86.38,22794.0,78.0853,78.0853,78.0762,78.0853,22794.0
2020-12-30 11:35:00,86.38,86.38,86.37,86.38,12176.0,78.0853,78.0853,78.0762,78.0853,12176.0
2020-12-30 11:40:00,86.38,86.38,86.37,86.38,15908.0,78.0853,78.0853,78.0762,78.0853,15908.0
2020-12-30 11:45:00,86.38,86.38,86.37,86.37,3421.0,78.0853,78.0853,78.0762,78.0762,3421.0
2020-12-30 11:50:00,86.38,86.38,86.37,86.38,9781.0,78.0853,78.0853,78.0762,78.0853,9781.0
2020-12-30 11:55:00,86.38,86.38,86.37,86.38,15831.0,78.0853,78.0853,78.0762,78.0853,15831.0
2020-12-30 12:00:00,86.38,86.38,86.37,86.38,23452.0,78.0853,78.0853,78.0762,78.0853,23452.0
2020-12-30 12:05:00,86.38,86.38,86.37,86.38,12110.0,78.0853,78.0853,78.0762,78.0853,12110.0
2020-12-30 12:10:00,86.38,86.38,86.37,86.38,22784.0,78.0853,78.0853,78.0762,78.0853,22784.0
2020-12-30 12:15:00,86.38,86.38,86.37,86.38,6371.0,78.0853,78.0853,78.0762,78.0853,6371.0
2020-12-30 12:20:00,86.38,86.38,86.37,86.38,9341.0,78.0853,78.0853,78.0762,78.0853,9341.0
2020-12-30 12:25:00,86.38,86.38,86.37,86.37,17430.0,78.0853,78.0853,78.0762,78.0762,17430.0
2020-12-30 12:30:00,86.38,86.38,86.37,86.38,26624.0,78.0853,78.0853,78.0762,78.0853,26624.0
2020-12-30 12:35:00,86.38,86.39,86.37,86.38,25288.0,78.0853,78.0943,78.0762,78.0853,25288.0
2020-12-30 12:40:00,86.39,86.39,86.38,86.38,10064.0,78.0943,78.0943,78.0853,78.0853,10064.0
2020-12-30 12:45:00,86.39,86.39,86.38,86.39,5419.0,78.0943,78.0943,78.0853,78.0943,5419.0
2020-12-30 12:50:00,86.39,86.39,86.38,86.39,10027.0,78.0943,78.0943,78.0853,78.0943,10027.0
2020-12-30 12:55:00,86.39,86.39,86.38,86.39,19682.0,78.0943,78.0943,78.0853,78.0943,19682.0
2020-12-30 13:00:00,86.39,86.39,86.38,86.39,2941.0,78.0943,78.0943,78.0853,78.0943,2941.0
2020-12-30 13:05:00,86.39,86.39,86.38,86.38,5689.0,78.0943,78.0943,78.0853,78.0853,5689.0
2020-12-30 13:10:00,86.39,86.39,86.38,86.39,7662.0,78.0943,78.0943,78.0853,78.0943,7662.0
2020-12-30 13:15:00,86.39,86.39,86.38,86.39,114154.0,78.0943,78.0943,78.0853,78.0943,114154.0
2020-12-30 13:20:00,86.38,86.39,86.38,86.38,27571.0,78.0853,78.0943,78.0853,78.0853,27571.0
2020-12-30 13:25:00,86.39,86.39,86.38,86.39,9605.0,78.0943,78.0943,78.0853,78.0943,9605.0
2020-12-30 13:30:00,86.39,86.39,86.38,86.39,8403.0,78.0943,78.0943,78.0853,78.0943,8403.0
2020-12-30 13:35:00,86.39,86.39,86.38,86.39,17808.0,78.0943,78.0943,78.0853,78.0943,17808.0
2020-12-30 13:40:00,86.39,86.39,86.38,86.39,33236.0,78.0943,78.0943,78.0853,78.0943,33236.0
2020-12-30 13:45:00,86.39,86.39,86.38,86.39,11564.0,78.0943,78.0943,78.0853,78.0943,11564.0
2020-12-30 13:50:00,86.39,86.39,86.38,86.39,7578.0,78.0943,78.0943,78.0853,78.0943,7578.0
2020-12-30 13:55:00,86.39,86.39,86.38,86.38,6878.0,78.0943,78.0943,78.0853,78.0853,6878.0
2020-12-30 14:00:00,86.39,86.39,86.38,86.39,18456.0,78.0943,78.0943,78.0853,78.0943,18456.0
2020-12-30 14:05:00,86.39,86.39,86.38,86.38,13306.0,78.0943,78.0943,78.0853,78.0853,13306.0
2020-12-30 14:10:00,86.38,86.39,86.38,86.39,21198.0,78.0853,78.0943,78.0853,78.0943,21198.0
2020-12-30 14:15:00,86.39,86.39,86.38,86.39,15088.0,78.0943,78.0943,78.0853,78.0943,15088.0
2020-12-30 14:20:00,86.39,86.39,86.38,86.38,30509.0,78.0943,78.0943,78.0853,78.0853,30509.0
2020-12-30 14:25:00,86.39,86.39,86.38,86.39,9558.0,78.0943,78.0943,78.0853,78.0943,9558.0
2020-12-30 14:30:00,86.39,86.39,86.38,86.39,13858.0,78.0943,78.0943,78.0853,78.0943,13858.0
2020-12-30 14:35:00,86.39,86.39,86.38,86.38,31911.0,78.0943,78.0943,78.0853,78.0853,31911.0
2020-12-30 14:40:00,86.39,86.39,86.38,86.39,11149.0,78.0943,78.0943,78.0853,78.0943,11149.0
2020-12-30 14:45:00,86.39,86.39,86.38,86.39,5118.0,78.0943,78.0943,78.0853,78.0943,5118.0
2020-12-30 14:50:00,86.39,86.39,86.38,86.39,59293.0,78.0943,78.0943,78.0853,78.0943,59293.0
2020-12-30 14:55:00,86.39,86.39,86.38,86.39,11519.0,78.0943,78.0943,78.0853,78.0943,11519.0
2020-12-30 15:00:00,86.39,86.39,86.38,86.39,9616.0,78.0943,78.0943,78.0853,78.0943,9616.0
2020-12-30 15:05:00,86.39,86.39,86.38,86.39,3973.0,78.0943,78.0943,78.0853,78.0943,3973.0
2020-12-30 15:10:00,86.39,86.39,86.38,86.39,6575.0,78.0943,78.0943,78.0853,78.0943,6575.0
2020-12-30 15:15:00,86.38,86.39,86.38,86.38,8520.0,78.0853,78.0943,78.0853,78.0853,8520.0
2020-12-30 15:20:00,86.39,86.39,86.38,86.38,12065.0,78.0943,78.0943,78.0853,78.0853,12065.0
2020-12-30 15:25:00,86.39,86.39,86.38,86.39,3918.0,78.0943,78.0943,78.0853,78.0943,3918.0
2020-12-30 15:30:00,86.39,86.39,86.38,86.39,20009.0,78.0943,78.0943,78.0853,78.0943,20009.0
2020-12-30 15:35:00,86.38,86.39,86.38,86.39,18087.0,78.0853,78.0943,78.0853,78.0943,18087.0
2020-12-30 15:40:00,86.39,86.39,86.38,86.39,13823.0,78.0943,78.0943,78.0853,78.0943,13823.0
2020-12-30 15:45:00,86.39,86.39,86.38,86.39,7805.0,78.0943,78.0943,78.0853,78.0943,7805.0
2020-12-30 15:50:00,86.38,86.39,86.38,86.39,44882.0,78.0853,78.0943,78.0853,78.0943,44882.0
2020-12-30 15:55:00,86.39,86.39,86.38,86.39,22511.0,78.0943,78.0943,78.0853,78.0943,22511.0
2020-12-31 09:30:00,86.38,86.39,86.38,86.39,65110.0,78.0853,78.0943,78.0853,78.0943,65110.0
2020-12-31 09:35:00,86.39,86.39,86.38,86.39,197844.0,78.0943,78.0943,78.0853,78.0943,197844.0
2020-12-31 09:40:00,86.38,86.39,86.38,86.39,3848.0,78.0853,78.0943,78.0853,78.0943,3848.0
2020-12-31 09:45:00,86.38,86.39,86.38,86.38,24427.0,78.0853,78.0943,78.0853,78.0853,24427.0
2020-12-31 09:50:00,86.39,86.39,86.38,86.38,67025.0,78.0943,78.0943,78.0853,78.0853,67025.0
2020-12-31 09:55:00,86.39,86.39,86.38,86.38,14513.0,78.0943,78.0943,78.0853,78.0853,14513.0
2020-12-31 10:00:00,86.39,86.39,86.38,86.39,5321.0,78.0943,78.0943,78.0853,78.0943,5321.0
2020-12-31 10:05:00,86.39,86.39,86.38,86.38,27305.0,78.0943,78.0943,78.0853,78.0853,27305.0
2020-12-31 10:10:00,86.38,86.39,86.38,86.38,16468.0,78.0853,78.0943,78.0853,78.0853,16468.0
2020-12-31 10:15:00,86.39,86.39,86.38,86.38,15927.0,78.0943,78.0943,78.0853,78.0853,15927.0
2020-12-31 10:20:00,86.38,86.39,86.38,86.38,4987.0,78.0853,78.0943,78.0853,78.0853,4987.0
2020-12-31 10:25:00,86.39,86.39,86.38,86.39,7466.0,78.0943,78.0943,78.0853,78.0943,7466.0
2020-12-31 10:30:00,86.38,86.39,86.38,86.38,2013.0,78.0853,78.0943,78.0853,78.0853,2013.0
2020-12-31 10:35:00,86.38,86.39,86.38,86.39,18684.0,78.0853,78.0943,78.0853,78.0943,18684.0
2020-12-31 10:40:00,86.38,86.39,86.38,86.38,5377.0,78.0853,78.0943,78.0853,78.0853,5377.0
2020-12-31 10:45:00,86.38,86.39,86.38,86.39,4800.0,78.0853,78.0943,78.0853,78.0943,4800.0
2020-12-31 10:50:00,86.39,86.39,86.38,86.39,2387.0,78.0943,78.0943,78.0853,78.0943,2387.0
2020-12-31 10:55:00,86.39,86.39,86.38,86.39,23370.0,78.0943,78.0943,78.0853,78.0943,23370.0
2020-12-31 11:00:00,86.38,86.39,86.38,86.39,3727.0,78.0853,78.0943,78.0853,78.0943,3727.0
2020-12-31 11:05:00,86.39,86.39,86.38,86.38,26345.0,78.0943,78.0943,78.0853,78.0853,26345.0
2020-12-31 11:10:00,86.38,86.39,86.38,86.38,14916.0,78.0853,78.0943,78.0853,78.0853,14916.0
2020-12-31 11:15:00,86.39,86.39,86.38,86.39,5808.0,78.0943,78.0943,78.0853,78.0943,5808.0
2020-12-31 11:20:00,86.39,86.39,86.38,86.39,3220.0,78.0943,78.0943,78.0853,78.0943,3220.0
2020-12-31 11:25:00,86.39,86.39,86.38,86.39,5668.0,78.0943,78.0943,78.0853,78.0943,5668.0
2020-12-31 11:30:00,86.39,86.39,86.38,86.39,49412.0,78.0943,78.0943,78.0853,78.0943,49412.0
2020-12-31 11:35:00,86.39,86.39,86.38,86.39,5702.0,78.0943,78.0943,78.0853,78.0943,5702.0
2020-12-31 11:40:00,86.38,86.39,86.38,86.38,6869.0,78.0853,78.0943,78.0853,78.0853,6869.0
2020-12-31 11:45:00,86.38,86.39,86.38,86.39,7248.0,78.0853,78.0943,78.0853,78.0943,7248.0
2020-12-31 11:50:00,86.39,86.39,86.38,86.38,4521.0,78.0943,78.0943,78.0853,78.0853,4521.0
2020-12-31 11:55:00,86.39,86.39,86.38,86.39,8200.0,78.0943,78.0943,78.0853,78.0943,8200.0
2020-12-31 12:00:00,86.39,86.39,86.38,86.39,15017.0,78.0943,78.0943,78.0853,78.0943,15017.0
2020-12-31 12:05:00,86.39,86.39,86.38,86.39,6719.0,78.0943,78.0943,78.0853,78.0943,6719.0
2020-12-31 12:10:00,86.38,86.39,86.38,86.39,7955.0,78.0853,78.0943,78.0853,78.0943,7955.0
2020-12-31 12:15:00,86.38,86.39,86.38,86.39,9630.0,78.0853,78.0943,78.0853,78.0943,9630.0
2020-12-31 12:20:00,86.38,86.39,86.38,86.39,4676.0,78.0853,78.0943,78.0853,78.0943,4676.0
2020-12-31 12:25:00,86.38,86.39,86.38,86.39,7167.0,78.0853,78.0943,78.0853,78.0943,7167.0
2020-12-31 12:30:00,86.39,86.39,86.38,86.39,2855.0,78.0943,78.0943,78.0853,78.0943,2855.0
2020-12-31 12:35:00,86.38,86.39,86.38,86.38,12494.0,78.0853,78.0943,78.0853,78.0853,12494.0
2020-12-31 12:40:00,86.39,86.39,86.38,86.39,5850.0,78.0943,78.0943,78.0853,78.0943,5850.0
2020-12-31 12:45:00,86.39,86.39,86.38,86.39,5198.0,78.0943,78.0943,78.0853,78.0943,5198.0
2020-12-31 12:50:00,86.38,86.39,86.38,86.38,5545.0,78.0853,78.0943,78.0853,78.0853,5545.0
2020-12-31 12:55:00,86.38,86.39,86.38,86.38,60568.0,78.0853,78.0943,78.0853,78.0853,60568.0
2020-12-31 13:00:00,86.38,86.39,86.38,86.38,7840.0,78.0853,78.0943,78.0853,78.0853,7840.0
2020-12-31 13:05:00,86.38,86.39,86.38,86.39,9519.0,78.0853,78.0943,78.0853,78.0943,9519.0
2020-12-31 13:10:00,86.39,86.39,86.38,86.38,11395.0,78.0943,78.0943,78.0853,78.0853,11395.0
2020-12-31 13:15:00,86.39,86.39,86.38,86.39,4970.0,78.0943,78.0943,78.0853,78.0943,4970.0
2020-12-31 13:20:00,86.39,86.39,86.38,86.39,4843.0,78.0943,78.0943,78.0853,78.0943,4843.0
2020-12-31 13:25:00,86.39,86.39,86.38,86.39,1495.0,78.0943,78.0943,78.0853,78.0943,1495.0
2020-12-31 13:30:00,86.39,86.39,86.38,86.38,4568.0,78.0943,78.0943,78.0853,78.0853,4568.0
2020-12-31 13:35:00,86.39,86.39,86.38,86.38,5235.0,78.0943,78.0943,78.0853,78.0853,5235.0
2020-12-31 13:40:00,86.39,86.39,86.38,86.39,9717.0,78.0943,78.0943,78.0853,78.0943,9717.0
2020-12-31 13:45:00,86.38,86.39,86.38,86.39,48418.0,78.0853,78.0943,78.0853,78.0943,48418.0
2020-12-31 13:50:00,86.38,86.39,86.38,86.39,22391.0,78.0853,78.0943,78.0853,78.0943,22391.0
2020-12-31 13:55:00,86.39,86.39,86.38,86.38,82398.0,78.0943,78.0943,78.0853,78.0853,82398.0
2020-12-31 14:00:00,86.39,86.39,86.38,86.39,8933.0,78.0943,78.0943,78.0853,78.0943,8933.0
2020-12-31 14:05:00,86.38,86.39,86.38,86.39,2471.0,78.0853,78.0943,78.0853,78.0943,2471.0
2020-12-31 14:10:00,86.39,86.39,86.38,86.39,7476.0,78.0943,78.0943,78.0853,78.0943,7476.0
2020-12-31 14:15:00,86.39,86.39,86.38,86.38,9046.0,78.0943,78.0943,78.0853,78.0853,9046.0
2020-12-31 14:20:00,86.39,86.39,86.38,86.39,9163.0,78.0943,78.0943,78.0853,78.0943,9163.0
2020-12-31 14:25:00,86.38,86.39,86.38,86.38,17502.0,78.0853,78.0943,78.0853,78.0853,17502.0
2020-12-31 14:30:00,86.39,86.39,86.38,86.39,42248.0,78.0943,78.0943,78.0853,78.0943,42248.0
2020-12-31 14:35:00,86.38,86.39,86.38,86.38,5928.0,78.0853,78.0943,78.0853,78.0853,5928.0
2020-12-31 14:40:00,86.39,86.39,86.38,86.38,6836.0,78.0943,78.0943,78.0853,78.0853,6836.0
2020-12-31 14:45:00,86.38,86.39,86.37,86.38,28891.0,78.0853,78.0943,78.0762,78.0853,28891.0
2020-12-31 14:50:00,86.38,86.38,86.37,86.38,6582.0,78.0853,78.0853,78.0762,78.0853,6582.0
2020-12-31 14:55:00,86.38,86.38,86.37,86.38,7935.0,78.0853,78.0853,78.0762,78.0853,7935.0
2020-12-31 15:00:00,86.38,86.38,86.37,86.38,4457.0,78.0853,78.0853,78.0762,78.0853,4457.0
2020-12-31 15:05:00,86.38,86.38,86.37,86.38,9955.0,78.0853,78.0853,78.0762,78.0853,9955.0
2020-12-31 15:10:00,86.38,86.38,86.37,86.38,9669.0,78.0853,78.0853,78.0762,78.0853,9669.0
2020-12-31 15:15:00,86.38,86.38,86.37,86.38,61433.0,78.0853,78.0853,78.0762,78.0853,61433.0
2020-12-31 15:20:00,86.37,86.38,86.37,86.37,30705.0,78.0762,78.0853,78.0762,78.0762,30705.0
2020-12-31 15:25:00,86.37,86.38,86.37,86.38,30485.0,78.0762,78.0853,78.0762,78.0853,30485.0
2020-12-31 15:30:00,86.38,86.38,86.37,86.38,5668.0,78.0853,78.0853,78.0762,78.0853,5668.0
2020-12-31 15:35:00,86.38,86.38,86.37,86.37,12719.0,78.0853,78.0853,78.0762,78.0762,12719.0
2020-12-31 15:40:00,86.38,86.38,86.37,86.38,34687.0,78.0853,78.0853,78.0762,78.0853,34687.0
2020-12-31 15:45:00,86.38,86.38,86.36,86.37,105657.0,78.0853,78.0853,78.0672,78.0762,105657.0
2020-12-31 15:50:00,86.37,86.38,86.36,86.38,122052.0,78.0762,78.0853,78.0672,78.0853,122052.0
2020-12-31 15:55:00,86.38,86.38,86.37,86.37,141973.0,78.0853,78.0853,78.0762,78.0762,141973.0
2021-01-04 09:30:00,86.37,86.39,86.37,86.38,87969.0,78.0762,78.0943,78.0762,78.0853,87969.0
2021-01-04 09:35:00,86.38,86.39,86.37,86.39,81302.0,78.0853,78.0943,78.0762,78.0943,81302.0
2021-01-04 09:40:00,86.39,86.39,86.38,86.39,54742.0,78.0943,78.0943,78.0853,78.0943,54742.0
2021-01-04 09:45:00,86.39,86.39,86.38,86.39,20968.0,78.0943,78.0943,78.0853,78.0943,20968.0
2021-01-04 09:50:00,86.39,86.39,86.38,86.39,17440.0,78.0943,78.0943,78.0853,78.0943,17440.0
2021-01-04 09:55:00,86.39,86.39,86.38,86.39,16989.0,78.0943,78.0943,78.0853,78.0943,16989.0
2021-01-04 10:00:00,86.39,86.39,86.38,86.38,105374.0,78.0943,78.0943,78.0853,78.0853,105374.0
2021-01-04 10:05:00,86.39,86.39,86.38,86.39,12023.0,78.0943,78.0943,78.0853,78.0943,12023.0
2021-01-04 10:10:00,86.38,86.39,86.38,86.38,12655.0,78.0853,78.0943,78.0853,78.0853,12655.0
2021-01-04 10:15:00,86.38,86.39,86.38,86.38,6126.0,78.0853,78.0943,78.0853,78.0853,6126.0
2021-01-04 10:20:00,86.38,86.39,86.38,86.39,24822.0,78.0853,78.0943,78.0853,78.0943,24822.0
2021-01-04 10:25:00,86.38,86.39,86.38,86.39,15716.0,78.0853,78.0943,78.0853,78.0943,15716.0
2021-01-04 10:30:00,86.39,86.39,86.38,86.38,75229.0,78.0943,78.0943,78.0853,78.0853,75229.0
2021-01-04 10:35:00,86.39,86.39,86.38,86.39,15483.0,78.0943,78.0943,78.0853,78.0943,15483.0
2021-01-04 10:40:00,86.38,86.39,86.38,86.38,18792.0,78.0853,78.0943,78.0853,78.0853,18792.0
2021-01-04 10:45:00,86.39,86.39,86.38,86.38,151275.0,78.0943,78.0943,78.0853,78.0853,151275.0
2021-01-04 10:50:00,86.39,86.39,86.38,86.38,16512.0,78.0943,78.0943,78.0853,78.0853,16512.0
2021-01-04 10:55:00,86.38,86.39,86.38,86.39,66264.0,78.0853,78.0943,78.0853,78.0943,66264.0
2021-01-04 11:00:00,86.39,86.4,86.38,86.4,92909.0,78.0943,78.1033,78.0853,78.1033,92909.0
2021-01-04 11:05:00,86.39,86.4,86.39,86.4,9395.0,78.0943,78.1033,78.0943,78.1033,9395.0
2021-01-04 11:10:00,86.39,86.4,86.39,86.39,16737.0,78.0943,78.1033,78.0943,78.0943,16737.0
2021-01-04 11:15:00,86.4,86.4,86.39,86.4,12233.0,78.1033,78.1033,78.0943,78.1033,12233.0
2021-01-04 11:20:00,86.39,86.4,86.39,86.39,33402.0,78.0943,78.1033,78.0943,78.0943,33402.0
2021-01-04 11:25:00,86.39,86.4,86.39,86.39,38843.0,78.0943,78.1033,78.0943,78.0943,38843.0
2021-01-04 11:30:00,86.39,86.4,86.39,86.39,55929.0,78.0943,78.1033,78.0943,78.0943,55929.0
2021-01-04 11:35:00,86.39,86.4,86.39,86.39,9772.0,78.0943,78.1033,78.0943,78.0943,9772.0
2021-01-04 11:40:00,86.4,86.4,86.39,86.4,15125.0,78.1033,78.1033,78.0943,78.1033,15125.0
2021-01-04 11:45:00,86.4,86.4,86.39,86.4,14999.0,78.1033,78.1033,78.0943,78.1033,14999.0
2021-01-04 11:50:00,86.4,86.4,86.39,86.4,10856.0,78.1033,78.1033,78.0943,78.1033,10856.0
2021-01-04 11:55:00,86.4,86.4,86.39,86.4,6372.0,78.1033,78.1033,78.0943,78.1033,6372.0
2021-01-04 12:00:00,86.4,86.4,86.39,86.4,10986.0,78.1033,78.1033,78.0943,78.1033,10986.0
2021-01-04 12:05:00,86.4,86.4,86.39,86.4,8183.0,78.1033,78.1033,78.0943,78.1033,8183.0
2021-01-04 12:10:00,86.4,86.4,86.39,86.4,16842.0,78.1033,78.1033,78.0943,78.1033,16842.0
2021-01-04 12:15:00,86.4,86.4,86.39,86.39,5127.0,78.1033,78.1033,78.0943,78.0943,5127.0
2021-01-04 12:20:00,86.4,86.4,86.39,86.39,11162.0,78.1033,78.1033,78.0943,78.0943,11162.0
2021-01-04 12:25:00,86.4,86.4,86.39,86.4,17572.0,78.1033,78.1033,78.0943,78.1033,17572.0
2021-01-04 12:30:00,86.4,86.4,86.39,86.4,25348.0,78.1033,78.1033,78.0943,78.1033,25348.0
2021-01-04 12:35:00,86.4,86.4,86.39,86.4,4268.0,78.1033,78.1033,78.0943,78.1033,4268.0
2021-01-04 12:40:00,86.4,86.4,86.39,86.4,7209.0,78.1033,78.1033,78.0943,78.1033,7209.0
2021-01-04 12:45:00,86.4,86.4,86.39,86.39,9756.0,78.1033,78.1033,78.0943,78.0943,9756.0
2021-01-04 12:50:00,86.4,86.4,86.39,86.4,9267.0,78.1033,78.1033,78.0943,78.1033,9267.0
2021-01-04 12:55:00,86.39,86.4,86.39,86.4,246600.0,78.0943,78.1033,78.0943,78.1033,246600.0
2021-01-04 13:00:00,86.39,86.4,86.39,86.4,4511.0,78.0943,78.1033,78.0943,78.1033,4511.0
2021-01-04 13:05:00,86.4,86.4,86.38,86.39,29583.0,78.1033,78.1033,78.0853,78.0943,29583.0
2021-01-04 13:10:00,86.39,86.39,86.38,86.38,23243.0,78.0943,78.0943,78.0853,78.0853,23243.0
2021-01-04 13:15:00,86.39,86.39,86.38,86.39,6605.0,78.0943,78.0943,78.0853,78.0943,6605.0
2021-01-04 13:20:00,86.39,86.39,86.38,86.38,5113.0,78.0943,78.0943,78.0853,78.0853,5113.0
2021-01-04 13:25:00,86.38,86.39,86.38,86.39,8697.0,78.0853,78.0943,78.0853,78.0943,8697.0
2021-01-04 13:30:00,86.38,86.39,86.38,86.39,28165.0,78.0853,78.0943,78.0853,78.0943,28165.0
2021-01-04 13:35:00,86.38,86.39,86.38,86.39,11639.0,78.0853,78.0943,78.0853,78.0943,11639.0
2021-01-04 13:40:00,86.39,86.39,86.38,86.38,12912.0,78.0943,78.0943,78.0853,78.0853,12912.0
2021-01-04 13:45:00,86.39,86.39,86.38,86.38,26101.0,78.0943,78.0943,78.0853,78.0853,26101.0
2021-01-04 13:50:00,86.39,86.39,86.38,86.39,19311.0,78.0943,78.0943,78.0853,78.0943,19311.0
2021-01-04 13:55:00,86.39,86.39,86.38,86.39,37882.0,78.0943,78.0943,78.0853,78.0943,37882.0
2021-01-04 14:00:00,86.39,86.39,86.38,86.39,8168.0,78.0943,78.0943,78.0853,78.0943,8168.0
2021-01-04 14:05:00,86.39,86.39,86.38,86.39,9340.0,78.0943,78.0943,78.0853,78.0943,9340.0
2021-01-04 14:10:00,86.39,86.4,86.39,86.4,25113.0,78.0943,78.1033,78.0943,78.1033,25113.0
2021-01-04 14:15:00,86.39,86.4,86.39,86.4,26462.0,78.0943,78.1033,78.0943,78.1033,26462.0
2021-01-04 14:20:00,86.4,86.4,86.39,86.4,6485.0,78.1033,78.1033,78.0943,78.1033,6485.0
2021-01-04 14:25:00,86.39,86.4,86.39,86.4,83399.0,78.0943,78.1033,78.0943,78.1033,83399.0
2021-01-04 14:30:00,86.4,86.4,86.39,86.4,8144.0,78.1033,78.1033,78.0943,78.1033,8144.0
2021-01-04 14:35:00,86.4,86.4,86.39,86.4,60208.0,78.1033,78.1033,78.0943,78.1033,60208.0
2021-01-04 14:40:00,86.39,86.4,86.39,86.39,18672.0,78.0943,78.1033,78.0943,78.0943,18672.0
2021-01-04 14:45:00,86.4,86.4,86.39,86.39,7515.0,78.1033,78.1033,78.0943,78.0943,7515.0
2021-01-04 14:50:00,86.4,86.4,86.39,86.39,49340.0,78.1033,78.1033,78.0943,78.0943,49340.0
2021-01-04 14:55:00,86.4,86.4,86.39,86.39,264388.0,78.1033,78.1033,78.0943,78.0943,264388.0
2021-01-04 15:00:00,86.4,86.4,86.39,86.4,35554.0,78.1033,78.1033,78.0943,78.1033,35554.0
2021-01-04 15:05:00,86.4,86.4,86.39,86.4,48363.0,78.1033,78.1033,78.0943,78.1033,48363.0
2021-01-04 15:10:00,86.4,86.4,86.39,86.4,11596.0,78.1033,78.1033,78.0943,78.1033,11596.0
2021-01-04 15:15:00,86.4,86.4,86.39,86.4,23900.0,78.1033,78.1033,78.0943,78.1033,23900.0
2021-01-04 15:20:00,86.4,86.4,86.39,86.4,17727.0,78.1033,78.1033,78.0943,78.1033,17727.0
2021-01-04 15:25:00,86.4,86.4,86.39,86.4,53108.0,78.1033,78.1033,78.0943,78.1033,53108.0
2021-01-04 15:30:00,86.4,86.4,86.39,86.4,16666.0,78.1033,78.1033,78.0943,78.1033,16666.0
2021-01-04 15:35:00,86.4,86.4,86.39,86.4,89208.0,78.1033,78.1033,78.0943,78.1033,89208.0
2021-01-04 15:40:00,86.4,86.4,86.39,86.4,44289.0,78.1033,78.1033,78.0943,78.1033,44289.0
2021-01-04 15:45:00,86.4,86.4,86.39,86.39,46277.0,78.1033,78.1033,78.0943,78.0943,46277.0
2021-01-04 15:50:00,86.4,86.4,86.39,86.39,42071.0,78.1033,78.1033,78.0943,78.0943,42071.0
2021-01-04 15:55:00,86.39,86.4,86.39,86.39,27955.0,78.0943,78.1033,78.0943,78.0943,27955.0
2021-01-05 09:30:00,86.39,86.4,86.39,86.4,156201.0,78.0943,78.1033,78.0943,78.1033,156201.0
2021-01-05 09:35:00,86.4,86.4,86.39,86.4,7636.0,78.1033,78.1033,78.0943,78.1033,7636.0
2021-01-05 09:40:00,86.4,86.4,86.39,86.39,2184.0,78.1033,78.1033,78.0943,78.0943,2184.0
2021-01-05 09:45:00,86.4,86.4,86.39,86.39,10174.0,78.1033,78.1033,78.0943,78.0943,10174.0
2021-01-05 09:50:00,86.4,86.4,86.39,86.39,4943.0,78.1033,78.1033,78.0943,78.0943,4943.0
2021-01-05 09:55:00,86.4,86.4,86.39,86.4,19515.0,78.1033,78.1033,78.0943,78.1033,19515.0
2021-01-05 10:00:00,86.39,86.4,86.39,86.39,83230.0,78.0943,78.1033,78.0943,78.0943,83230.0
2021-01-05 10:05:00,86.4,86.4,86.38,86.39,170744.0,78.1033,78.1033,78.0853,78.0943,170744.0
2021-01-05 10:10:00,86.39,86.4,86.38,86.4,15457.0,78.0943,78.1033,78.0853,78.1033,15457.0
2021-01-05 10:15:00,86.4,86.4,86.39,86.4,8016.0,78.1033,78.1033,78.0943,78.1033,8016.0
2021-01-05 10:20:00,86.4,86.4,86.39,86.39,39617.0,78.1033,78.1033,78.0943,78.0943,39617.0
2021-01-05 10:25:00,86.39,86.4,86.39,86.39,40485.0,78.0943,78.1033,78.0943,78.0943,40485.0
2021-01-05 10:30:00,86.4,86.4,86.39,86.4,8543.0,78.1033,78.1033,78.0943,78.1033,8543.0
2021-01-05 10:35:00,86.39,86.4,86.39,86.39,9182.0,78.0943,78.1033,78.0943,78.0943,9182.0
2021-01-05 10:40:00,86.39,86.4,86.39,86.4,7308.0,78.0943,78.1033,78.0943,78.1033,7308.0
2021-01-05 10:45:00,86.4,86.4,86.39,86.39,24162.0,78.1033,78.1033,78.0943,78.0943,24162.0
2021-01-05 10:50:00,86.39,86.4,86.39,86.39,9895.0,78.0943,78.1033,78.0943,78.0943,9895.0
2021-01-05 10:55:00,86.39,86.4,86.39,86.4,10451.0,78.0943,78.1033,78.0943,78.1033,10451.0
2021-01-05 11:00:00,86.39,86.4,86.39,86.39,10745.0,78.0943,78.1033,78.0943,78.0943,10745.0
2021-01-05 11:05:00,86.4,86.4,86.39,86.4,164882.0,78.1033,78.1033,78.0943,78.1033,164882.0
2021-01-05 11:10:00,86.4,86.4,86.39,86.4,3017.0,78.1033,78.1033,78.0943,78.1033,3017.0
2021-01-05 11:15:00,86.39,86.4,86.39,86.39,10228.0,78.0943,78.1033,78.0943,78.0943,10228.0
2021-01-05 11:20:00,86.39,86.4,86.39,86.4,12610.0,78.0943,78.1033,78.0943,78.1033,12610.0
2021-01-05 11:25:00,86.4,86.4,86.39,86.39,12407.0,78.1033,78.1033,78.0943,78.0943,12407.0
2021-01-05 11:30:00,86.39,86.4,86.39,86.4,8282.0,78.0943,78.1033,78.0943,78.1033,8282.0
2021-01-05 11:35:00,86.39,86.4,86.39,86.39,7918.0,78.0943,78.1033,78.0943,78.0943,7918.0
2021-01-05 11:40:00,86.39,86.4,86.39,86.4,11473.0,78.0943,78.1033,78.0943,78.1033,11473.0
2021-01-05 11:45:00,86.39,86.4,86.39,86.39,7756.0,78.0943,78.1033,78.0943,78.0943,7756.0
2021-01-05 11:50:00,86.4,86.4,86.39,86.4,6972.0,78.1033,78.1033,78.0943,78.1033,6972.0
2021-01-05 11:55:00,86.39,86.4,86.38,86.38,18599.0,78.0943,78.1033,78.0853,78.0853,18599.0
2021-01-05 12:00:00,86.39,86.39,86.38,86.39,8047.0,78.0943,78.0943,78.0853,78.0943,8047.0
2021-01-05 12:05:00,86.39,86.39,86.38,86.39,4138.0,78.0943,78.0943,78.0853,78.0943,4138.0
2021-01-05 12:10:00,86.39,86.39,86.38,86.39,12578.0,78.0943,78.0943,78.0853,78.0943,12578.0
2021-01-05 12:15:00,86.39,86.39,86.38,86.38,14679.0,78.0943,78.0943,78.0853,78.0853,14679.0
2021-01-05 12:20:00,86.39,86.39,86.38,86.38,20158.0,78.0943,78.0943,78.0853,78.0853,20158.0
2021-01-05 12:25:00,86.38,86.39,86.38,86.38,2578.0,78.0853,78.0943,78.0853,78.0853,2578.0
2021-01-05 12:30:00,86.39,86.39,86.38,86.38,13124.0,78.0943,78.0943,78.0853,78.0853,13124.0
2021-01-05 12:35:00,86.39,86.39,86.38,86.38,8159.0,78.0943,78.0943,78.0853,78.0853,8159.0
2021-01-05 12:40:00,86.39,86.39,86.38,86.39,15230.0,78.0943,78.0943,78.0853,78.0943,15230.0
2021-01-05 12:45:00,86.38,86.39,86.38,86.39,49990.0,78.0853,78.0943,78.0853,78.0943,49990.0
2021-01-05 12:50:00,86.38,86.39,86.38,86.38,6825.0,78.0853,78.0943,78.0853,78.0853,6825.0
2021-01-05 12:55:00,86.39,86.39,86.38,86.38,22616.0,78.0943,78.0943,78.0853,78.0853,22616.0
2021-01-05 13:00:00,86.38,86.39,86.38,86.38,50024.0,78.0853,78.0943,78.0853,78.0853,50024.0
2021-01-05 13:05:00,86.38,86.39,86.38,86.38,4953.0,78.0853,78.0943,78.0853,78.0853,4953.0
2021-01-05 13:10:00,86.38,86.39,86.38,86.38,8418.0,78.0853,78.0943,78.0853,78.0853,8418.0
2021-01-05 13:15:00,86.38,86.39,86.38,86.38,7944.0,78.0853,78.0943,78.0853,78.0853,7944.0
2021-01-05 13:20:00,86.38,86.39,86.37,86.38,413096.0,78.0853,78.0943,78.0762,78.0853,413096.0
2021-01-05 13:25:00,86.38,86.38,86.37,86.38,6227.0,78.0853,78.0853,78.0762,78.0853,6227.0
2021-01-05 13:30:00,86.38,86.38,86.37,86.38,5906.0,78.0853,78.0853,78.0762,78.0853,5906.0
2021-01-05 13:35:00,86.38,86.38,86.37,86.38,7890.0,78.0853,78.0853,78.0762,78.0853,7890.0
2021-01-05 13:40:00,86.38,86.38,86.37,86.38,4399.0,78.0853,78.0853,78.0762,78.0853,4399.0
2021-01-05 13:45:00,86.38,86.38,86.37,86.38,122856.0,78.0853,78.0853,78.0762,78.0853,122856.0
2021-01-05 13:50:00,86.38,86.38,86.37,86.38,33986.0,78.0853,78.0853,78.0762,78.0853,33986.0
2021-01-05 13:55:00,86.38,86.38,86.37,86.38,10713.0,78.0853,78.0853,78.0762,78.0853,10713.0
2021-01-05 14:00:00,86.38,86.38,86.37,86.38,13545.0,78.0853,78.0853,78.0762,78.0853,13545.0
2021-01-05 14:05:00,86.38,86.38,86.37,86.38,15601.0,78.0853,78.0853,78.0762,78.0853,15601.0
2021-01-05 14:10:00,86.38,86.38,86.37,86.38,27665.0,78.0853,78.0853,78.0762,78.0853,27665.0
2021-01-05 14:15:00,86.38,86.38,86.37,86.38,17395.0,78.0853,78.0853,78.0762,78.0853,17395.0
2021-01-05 14:20:00,86.38,86.38,86.37,86.38,11203.0,78.0853,78.0853,78.0762,78.0853,11203.0
2021-01-05 14:25:00,86.38,86.38,86.37,86.38,37961.0,78.0853,78.0853,78.0762,78.0853,37961.0
2021-01-05 14:30:00,86.38,86.38,86.37,86.37,8432.0,78.0853,78.0853,78.0762,78.0762,8432.0
2021-01-05 14:35:00,86.38,86.38,86.37,86.38,19135.0,78.0853,78.0853,78.0762,78.0853,19135.0
2021-01-05 14:40:00,86.38,86.38,86.37,86.38,7589.0,78.0853,78.0853,78.0762,78.0853,7589.0
2021-01-05 14:45:00,86.38,86.38,86.37,86.38,10547.0,78.0853,78.0853,78.0762,78.0853,10547.0
2021-01-05 14:50:00,86.38,86.38,86.37,86.38,7890.0,78.0853,78.0853,78.0762,78.0853,7890.0
2021-01-05 14:55:00,86.38,86.38,86.37,86.37,38791.0,78.0853,78.0853,78.0762,78.0762,38791.0
2021-01-05 15:00:00,86.38,86.38,86.37,86.38,11548.0,78.0853,78.0853,78.0762,78.0853,11548.0
2021-01-05 15:05:00,86.38,86.38,86.37,86.38,6630.0,78.0853,78.0853,78.0762,78.0853,6630.0
2021-01-05 15:10:00,86.38,86.38,86.37,86.38,15495.0,78.0853,78.0853,78.0762,78.0853,15495.0
2021-01-05 15:15:00,86.38,86.38,86.37,86.38,14197.0,78.0853,78.0853,78.0762,78.0853,14197.0
2021-01-05 15:20:00,86.38,86.38,86.37,86.38,8388.0,78.0853,78.0853,78.0762,78.0853,8388.0
2021-01-05 15:25:00,86.38,86.38,86.37,86.38,95388.0,78.0853,78.0853,78.0762,78.0853,95388.0
2021-01-05 15:30:00,86.38,86.38,86.37,86.37,74271.0,78.0853,78.0853,78.0762,78.0762,74271.0
2021-01-05 15:35:00,86.37,86.39,86.37,86.39,29329.0,78.0762,78.0943,78.0762,78.0943,29329.0
2021-01-05 15:40:00,86.39,86.39,86.38,86.38,33146.0,78.0943,78.0943,78.0853,78.0853,33146.0
2021-01-05 15:45:00,86.38,86.39,86.38,86.38,21705.0,78.0853,78.0943,78.0853,78.0853,21705.0
2021-01-05 15:50:00,86.38,86.39,86.38,86.38,24625.0,78.0853,78.0943,78.0853,78.0853,24625.0
2021-01-05 15:55:00,86.38,86.39,86.38,86.38,36374.0,78.0853,78.0943,78.0853,78.0853,36374.0
2021-01-06 09:30:00,86.36,86.37,86.36,86.36,79435.0,78.0672,78.0762,78.0672,78.0672,79435.0
2021-01-06 09:35:00,86.36,86.37,86.35,86.36,9908.0,78.0672,78.0762,78.0581,78.0672,9908.0
2021-01-06 09:40:00,86.35,86.36,86.35,86.35,14279.0,78.0581,78.0672,78.0581,78.0581,14279.0
2021-01-06 09:45:00,86.36,86.36,86.35,86.36,9983.0,78.0672,78.0672,78.0581,78.0672,9983.0
2021-01-06 09:50:00,86.35,86.36,86.35,86.36,43587.0,78.0581,78.0672,78.0581,78.0672,43587.0
2021-01-06 09:55:00,86.36,86.36,86.35,86.35,11514.0,78.0672,78.0672,78.0581,78.0581,11514.0
2021-01-06 10:00:00,86.35,86.36,86.35,86.35,19947.0,78.0581,78.0672,78.0581,78.0581,19947.0
2021-01-06 10:05:00,86.36,86.36,86.35,86.35,9265.0,78.0672,78.0672,78.0581,78.0581,9265.0
2021-01-06 10:10:00,86.35,86.36,86.35,86.35,17488.0,78.0581,78.0672,78.0581,78.0581,17488.0
2021-01-06 10:15:00,86.35,86.36,86.35,86.35,23214.0,78.0581,78.0672,78.0581,78.0581,23214.0
2021-01-06 10:20:00,86.35,86.36,86.35,86.35,31047.0,78.0581,78.0672,78.0581,78.0581,31047.0
2021-01-06 10:25:00,86.35,86.36,86.34,86.34,39720.0,78.0581,78.0672,78.0491,78.0491,39720.0
2021-01-06 10:30:00,86.34,86.35,86.34,86.34,28142.0,78.0491,78.0581,78.0491,78.0491,28142.0
2021-01-06 10:35:00,86.35,86.35,86.34,86.35,28712.0,78.0581,78.0581,78.0491,78.0581,28712.0
2021-01-06 10:40:00,86.34,86.35,86.34,86.34,17737.0,78.0491,78.0581,78.0491,78.0491,17737.0
2021-01-06 10:45:00,86.34,86.35,86.34,86.34,17833.0,78.0491,78.0581,78.0491,78.0491,17833.0
2021-01-06 10:50:00,86.34,86.35,86.34,86.34,8154.0,78.0491,78.0581,78.0491,78.0491,8154.0
2021-01-06 10:55:00,86.35,86.35,86.34,86.34,19003.0,78.0581,78.0581,78.0491,78.0491,19003.0
2021-01-06 11:00:00,86.35,86.35,86.34,86.34,15361.0,78.0581,78.0581,78.0491,78.0491,15361.0
2021-01-06 11:05:00,86.34,86.35,86.34,86.34,5861.0,78.0491,78.0581,78.0491,78.0491,5861.0
2021-01-06 11:10:00,86.34,86.35,86.34,86.34,6606.0,78.0491,78.0581,78.0491,78.0491,6606.0
2021-01-06 11:15:00,86.34,86.35,86.34,86.34,10071.0,78.0491,78.0581,78.0491,78.0491,10071.0
2021-01-06 11:20:00,86.34,86.35,86.34,86.34,6355.0,78.0491,78.0581,78.0491,78.0491,6355.0
2021-01-06 11:25:00,86.34,86.35,86.34,86.34,7489.0,78.0491,78.0581,78.0491,78.0491,7489.0
2021-01-06 11:30:00,86.34,86.35,86.34,86.34,18988.0,78.0491,78.0581,78.0491,78.0491,18988.0
2021-01-06 11:35:00,86.34,86.35,86.34,86.34,10616.0,78.0491,78.0581,78.0491,78.0491,10616.0
2021-01-06 11:40:00,86.35,86.35,86.33,86.34,59481.0,78.0581,78.0581,78.0401,78.0491,59481.0
2021-01-06 11:45:00,86.34,86.34,86.33,86.34,4259.0,78.0491,78.0491,78.0401,78.0491,4259.0
2021-01-06 11:50:00,86.34,86.34,86.33,86.34,7730.0,78.0491,78.0491,78.0401,78.0491,7730.0
2021-01-06 11:55:00,86.34,86.34,86.33,86.33,15432.0,78.0491,78.0491,78.0401,78.0401,15432.0
2021-01-06 12:00:00,86.34,86.34,86.33,86.34,10457.0,78.0491,78.0491,78.0401,78.0491,10457.0
2021-01-06 12:05:00,86.34,86.34,86.33,86.34,14995.0,78.0491,78.0491,78.0401,78.0491,14995.0
2021-01-06 12:10:00,86.34,86.34,86.33,86.34,13541.0,78.0491,78.0491,78.0401,78.0491,13541.0
2021-01-06 12:15:00,86.34,86.34,86.33,86.34,9217.0,78.0491,78.0491,78.0401,78.0491,9217.0
2021-01-06 12:20:00,86.34,86.34,86.33,86.34,7738.0,78.0491,78.0491,78.0401,78.0491,7738.0
2021-01-06 12:25:00,86.33,86.34,86.33,86.34,15894.0,78.0401,78.0491,78.0401,78.0491,15894.0
2021-01-06 12:30:00,86.33,86.34,86.33,86.34,9206.0,78.0401,78.0491,78.0401,78.0491,9206.0
2021-01-06 12:35:00,86.34,86.34,86.33,86.34,6648.0,78.0491,78.0491,78.0401,78.0491,6648.0
2021-01-06 12:40:00,86.34,86.34,86.33,86.33,16113.0,78.0491,78.0491,78.0401,78.0401,16113.0
2021-01-06 12:45:00,86.34,86.34,86.33,86.34,4122.0,78.0491,78.0491,78.0401,78.0491,4122.0
2021-01-06 12:50:00,86.33,86.34,86.33,86.34,32926.0,78.0401,78.0491,78.0401,78.0491,32926.0
2021-01-06 12:55:00,86.34,86.34,86.33,86.33,3918.0,78.0491,78.0491,78.0401,78.0401,3918.0
2021-01-06 13:00:00,86.34,86.34,86.33,86.33,5790.0,78.0491,78.0491,78.0401,78.0401,5790.0
2021-01-06 13:05:00,86.34,86.34,86.33,86.34,5231.0,78.0491,78.0491,78.0401,78.0491,5231.0
2021-01-06 13:10:00,86.34,86.34,86.33,86.33,13980.0,78.0491,78.0491,78.0401,78.0401,13980.0
2021-01-06 13:15:00,86.34,86.34,86.33,86.34,4233.0,78.0491,78.0491,78.0401,78.0491,4233.0
2021-01-06 13:20:00,86.34,86.34,86.33,86.34,10590.0,78.0491,78.0491,78.0401,78.0491,10590.0
2021-01-06 13:25:00,86.34,86.34,86.33,86.34,40909.0,78.0491,78.0491,78.0401,78.0491,40909.0
2021-01-06 13:30:00,86.34,86.34,86.33,86.34,7242.0,78.0491,78.0491,78.0401,78.0491,7242.0
2021-01-06 13:35:00,86.33,86.34,86.33,86.33,26999.0,78.0401,78.0491,78.0401,78.0401,26999.0
2021-01-06 13:40:00,86.33,86.34,86.33,86.33,91567.0,78.0401,78.0491,78.0401,78.0401,91567.0
2021-01-06 13:45:00,86.33,86.34,86.33,86.33,5481.0,78.0401,78.0491,78.0401,78.0401,5481.0
2021-01-06 13:50:00,86.33,86.34,86.33,86.33,40514.0,78.0401,78.0491,78.0401,78.0401,40514.0
2021-01-06 13:55:00,86.33,86.34,86.33,86.33,34982.0,78.0401,78.0491,78.0401,78.0401,34982.0
2021-01-06 14:00:00,86.33,86.34,86.33,86.33,37341.0,78.0401,78.0491,78.0401,78.0401,37341.0
2021-01-06 14:05:00,86.33,86.34,86.32,86.33,19638.0,78.0401,78.0491,78.031,78.0401,19638.0
2021-01-06 14:10:00,86.33,86.33,86.32,86.33,18106.0,78.0401,78.0401,78.031,78.0401,18106.0
2021-01-06 14:15:00,86.33,86.33,86.32,86.33,15267.0,78.0401,78.0401,78.031,78.0401,15267.0
2021-01-06 14:20:00,86.33,86.33,86.32,86.33,28255.0,78.0401,78.0401,78.031,78.0401,28255.0
2021-01-06 14:25:00,86.33,86.34,86.32,86.34,28912.0,78.0401,78.0491,78.031,78.0491,28912.0
2021-01-06 14:30:00,86.34,86.34,86.33,86.34,20937.0,78.0491,78.0491,78.0401,78.0491,20937.0
2021-01-06 14:35:00,86.34,86.34,86.33,86.34,116144.0,78.0491,78.0491,78.0401,78.0491,116144.0
2021-01-06 14:40:00,86.33,86.34,86.33,86.33,14432.0,78.0401,78.0491,78.0401,78.0401,14432.0
2021-01-06 14:45:00,86.33,86.34,86.33,86.34,27382.0,78.0401,78.0491,78.0401,78.0491,27382.0
2021-01-06 14:50:00,86.34,86.34,86.33,86.34,8085.0,78.0491,78.0491,78.0401,78.0491,8085.0
2021-01-06 14:55:00,86.34,86.34,86.33,86.33,26168.0,78.0491,78.0491,78.0401,78.0401,26168.0
2021-01-06 15:00:00,86.34,86.35,86.33,86.34,114963.0,78.0491,78.0581,78.0401,78.0491,114963.0
2021-01-06 15:05:00,86.34,86.35,86.34,86.34,26623.0,78.0491,78.0581,78.0491,78.0491,26623.0
2021-01-06 15:10:00,86.34,86.35,86.34,86.34,10533.0,78.0491,78.0581,78.0491,78.0491,10533.0
2021-01-06 15:15:00,86.34,86.35,86.34,86.34,41316.0,78.0491,78.0581,78.0491,78.0491,41316.0
2021-01-06 15:20:00,86.34,86.35,86.34,86.34,25027.0,78.0491,78.0581,78.0491,78.0491,25027.0
2021-01-06 15:25:00,86.34,86.35,86.34,86.34,42358.0,78.0491,78.0581,78.0491,78.0491,42358.0
2021-01-06 15:30:00,86.35,86.35,86.34,86.34,20171.0,78.0581,78.0581,78.0491,78.0491,20171.0
2021-01-06 15:35:00,86.35,86.35,86.34,86.34,74554.0,78.0581,78.0581,78.0491,78.0491,74554.0
2021-01-06 15:40:00,86.34,86.35,86.34,86.34,27786.0,78.0491,78.0581,78.0491,78.0491,27786.0
2021-01-06 15:45:00,86.34,86.35,86.34,86.35,18616.0,78.0491,78.0581,78.0491,78.0581,18616.0
2021-01-06 15:50:00,86.34,86.35,86.34,86.34,18410.0,78.0491,78.0581,78.0491,78.0491,18410.0
2021-01-06 15:55:00,86.34,86.35,86.34,86.34,121441.0,78.0491,78.0581,78.0491,78.0491,121441.0
2021-01-07 09:30:00,86.34,86.35,86.33,86.33,265608.0,78.0491,78.0581,78.0401,78.0401,265608.0
2021-01-07 09:35:00,86.33,86.34,86.33,86.33,141650.0,78.0401,78.0491,78.0401,78.0401,141650.0
2021-01-07 09:40:00,86.34,86.34,86.33,86.34,3016.0,78.0491,78.0491,78.0401,78.0491,3016.0
2021-01-07 09:45:00,86.34,86.34,86.33,86.34,24129.0,78.0491,78.0491,78.0401,78.0491,24129.0
2021-01-07 09:50:00,86.34,86.34,86.33,86.34,14219.0,78.0491,78.0491,78.0401,78.0491,14219.0
2021-01-07 09:55:00,86.34,86.34,86.33,86.34,31615.0,78.0491,78.0491,78.0401,78.0491,31615.0
2021-01-07 10:00:00,86.34,86.34,86.33,86.34,7248.0,78.0491,78.0491,78.0401,78.0491,7248.0
2021-01-07 10:05:00,86.34,86.34,86.33,86.34,7155.0,78.0491,78.0491,78.0401,78.0491,7155.0
2021-01-07 10:10:00,86.34,86.34,86.33,86.34,15369.0,78.0491,78.0491,78.0401,78.0491,15369.0
2021-01-07 10:15:00,86.34,86.34,86.33,86.33,4831.0,78.0491,78.0491,78.0401,78.0401,4831.0
2021-01-07 10:20:00,86.34,86.34,86.33,86.34,34925.0,78.0491,78.0491,78.0401,78.0491,34925.0
2021-01-07 10:25:00,86.34,86.34,86.33,86.34,5118.0,78.0491,78.0491,78.0401,78.0491,5118.0
2021-01-07 10:30:00,86.33,86.34,86.33,86.33,22738.0,78.0401,78.0491,78.0401,78.0401,22738.0
2021-01-07 10:35:00,86.34,86.34,86.33,86.33,15817.0,78.0491,78.0491,78.0401,78.0401,15817.0
2021-01-07 10:40:00,86.34,86.34,86.33,86.33,8179.0,78.0491,78.0491,78.0401,78.0401,8179.0
2021-01-07 10:45:00,86.34,86.34,86.33,86.34,19020.0,78.0491,78.0491,78.0401,78.0491,19020.0
2021-01-07 10:50:00,86.33,86.34,86.33,86.34,30574.0,78.0401,78.0491,78.0401,78.0491,30574.0
2021-01-07 10:55:00,86.34,86.34,86.33,86.34,9780.0,78.0491,78.0491,78.0401,78.0491,9780.0
2021-01-07 11:00:00,86.34,86.34,86.33,86.33,51047.0,78.0491,78.0491,78.0401,78.0401,51047.0
2021-01-07 11:05:00,86.33,86.34,86.33,86.33,33713.0,78.0401,78.0491,78.0401,78.0401,33713.0
2021-01-07 11:10:00,86.34,86.34,86.33,86.34,9888.0,78.0491,78.0491,78.0401,78.0491,9888.0
2021-01-07 11:15:00,86.34,86.34,86.33,86.34,20358.0,78.0491,78.0491,78.0401,78.0491,20358.0
2021-01-07 11:20:00,86.33,86.34,86.33,86.34,5868.0,78.0401,78.0491,78.0401,78.0491,5868.0
2021-01-07 11:25:00,86.34,86.34,86.33,86.33,47018.0,78.0491,78.0491,78.0401,78.0401,47018.0
2021-01-07 11:30:00,86.34,86.34,86.33,86.34,3765.0,78.0491,78.0491,78.0401,78.0491,3765.0
2021-01-07 11:35:00,86.34,86.34,86.33,86.34,59955.0,78.0491,78.0491,78.0401,78.0491,59955.0
2021-01-07 11:40:00,86.34,86.34,86.33,86.34,26229.0,78.0491,78.0491,78.0401,78.0491,26229.0
2021-01-07 11:45:00,86.34,86.34,86.33,86.34,40285.0,78.0491,78.0491,78.0401,78.0491,40285.0
2021-01-07 11:50:00,86.34,86.35,86.33,86.35,19075.0,78.0491,78.0581,78.0401,78.0581,19075.0
2021-01-07 11:55:00,86.35,86.35,86.34,86.34,7818.0,78.0581,78.0581,78.0491,78.0491,7818.0
2021-01-07 12:00:00,86.34,86.35,86.34,86.34,8102.0,78.0491,78.0581,78.0491,78.0491,8102.0
2021-01-07 12:05:00,86.35,86.35,86.34,86.34,5270.0,78.0581,78.0581,78.0491,78.0491,5270.0
2021-01-07 12:10:00,86.34,86.35,86.34,86.34,34570.0,78.0491,78.0581,78.0491,78.0491,34570.0
2021-01-07 12:15:00,86.34,86.35,86.34,86.34,7072.0,78.0491,78.0581,78.0491,78.0491,7072.0
2021-01-07 12:20:00,86.34,86.35,86.34,86.34,6052.0,78.0491,78.0581,78.0491,78.0491,6052.0
2021-01-07 12:25:00,86.34,86.35,86.34,86.34,8362.0,78.0491,78.0581,78.0491,78.0491,8362.0
2021-01-07 12:30:00,86.34,86.35,86.34,86.34,12393.0,78.0491,78.0581,78.0491,78.0491,12393.0
2021-01-07 12:35:00,86.34,86.35,86.34,86.34,5429.0,78.0491,78.0581,78.0491,78.0491,5429.0
2021-01-07 12:40:00,86.34,86.35,86.34,86.34,10946.0,78.0491,78.0581,78.0491,78.0491,10946.0
2021-01-07 12:45:00,86.34,86.35,86.34,86.34,11405.0,78.0491,78.0581,78.0491,78.0491,11405.0
2021-01-07 12:50:00,86.34,86.35,86.34,86.34,16778.0,78.0491,78.0581,78.0491,78.0491,16778.0
2021-01-07 12:55:00,86.34,86.35,86.34,86.34,7489.0,78.0491,78.0581,78.0491,78.0491,7489.0
2021-01-07 13:00:00,86.34,86.35,86.34,86.34,8969.0,78.0491,78.0581,78.0491,78.0491,8969.0
2021-01-07 13:05:00,86.34,86.35,86.34,86.34,4267.0,78.0491,78.0581,78.0491,78.0491,4267.0
2021-01-07 13:10:00,86.34,86.35,86.34,86.34,7978.0,78.0491,78.0581,78.0491,78.0491,7978.0
2021-01-07 13:15:00,86.34,86.35,86.34,86.34,7531.0,78.0491,78.0581,78.0491,78.0491,7531.0
2021-01-07 13:20:00,86.34,86.35,86.33,86.34,77649.0,78.0491,78.0581,78.0401,78.0491,77649.0
2021-01-07 13:25:00,86.34,86.34,86.33,86.34,7955.0,78.0491,78.0491,78.0401,78.0491,7955.0
2021-01-07 13:30:00,86.34,86.34,86.33,86.33,4792.0,78.0491,78.0491,78.0401,78.0401,4792.0
2021-01-07 13:35:00,86.34,86.34,86.33,86.33,7397.0,78.0491,78.0491,78.0401,78.0401,7397.0
2021-01-07 13:40:00,86.34,86.34,86.33,86.34,11798.0,78.0491,78.0491,78.0401,78.0491,11798.0
2021-01-07 13:45:00,86.34,86.34,86.33,86.34,39893.0,78.0491,78.0491,78.0401,78.0491,39893.0
2021-01-07 13:50:00,86.33,86.34,86.33,86.34,12873.0,78.0401,78.0491,78.0401,78.0491,12873.0
2021-01-07 13:55:00,86.34,86.34,86.33,86.34,19092.0,78.0491,78.0491,78.0401,78.0491,19092.0
2021-01-07 14:00:00,86.33,86.34,86.33,86.34,34919.0,78.0401,78.0491,78.0401,78.0491,34919.0
2021-01-07 14:05:00,86.34,86.34,86.33,86.34,10837.0,78.0491,78.0491,78.0401,78.0491,10837.0
2021-01-07 14:10:00,86.34,86.34,86.33,86.34,1213897.0,78.0491,78.0491,78.0401,78.0491,1213897.0
2021-01-07 14:15:00,86.34,86.35,86.33,86.35,157016.0,78.0491,78.0581,78.0401,78.0581,157016.0
2021-01-07 14:20:00,86.35,86.35,86.34,86.34,9005.0,78.0581,78.0581,78.0491,78.0491,9005.0
2021-01-07 14:25:00,86.34,86.35,86.34,86.34,7968.0,78.0491,78.0581,78.0491,78.0491,7968.0
2021-01-07 14:30:00,86.34,86.35,86.34,86.35,17290.0,78.0491,78.0581,78.0491,78.0581,17290.0
2021-01-07 14:35:00,86.35,86.35,86.34,86.34,14832.0,78.0581,78.0581,78.0491,78.0491,14832.0
2021-01-07 14:40:00,86.34,86.35,86.34,86.34,15070.0,78.0491,78.0581,78.0491,78.0491,15070.0
2021-01-07 14:45:00,86.35,86.35,86.34,86.34,277226.0,78.0581,78.0581,78.0491,78.0491,277226.0
2021-01-07 14:50:00,86.34,86.35,86.34,86.34,19770.0,78.0491,78.0581,78.0491,78.0491,19770.0
2021-01-07 14:55:00,86.35,86.35,86.34,86.34,11962.0,78.0581,78.0581,78.0491,78.0491,11962.0
2021-01-07 15:00:00,86.34,86.35,86.34,86.35,294083.0,78.0491,78.0581,78.0491,78.0581,294083.0
2021-01-07 15:05:00,86.35,86.35,86.34,86.34,35154.0,78.0581,78.0581,78.0491,78.0491,35154.0
2021-01-07 15:10:00,86.35,86.35,86.34,86.34,15047.0,78.0581,78.0581,78.0491,78.0491,15047.0
2021-01-07 15:15:00,86.34,86.35,86.34,86.34,5968.0,78.0491,78.0581,78.0491,78.0491,5968.0
2021-01-07 15:20:00,86.34,86.35,86.34,86.34,21353.0,78.0491,78.0581,78.0491,78.0491,21353.0
2021-01-07 15:25:00,86.34,86.35,86.34,86.34,16728.0,78.0491,78.0581,78.0491,78.0491,16728.0
2021-01-07 15:30:00,86.34,86.35,86.34,86.34,19666.0,78.0491,78.0581,78.0491,78.0491,19666.0
2021-01-07 15:35:00,86.34,86.35,86.34,86.34,34369.0,78.0491,78.0581,78.0491,78.0491,34369.0
2021-01-07 15:40:00,86.34,86.35,86.34,86.34,24050.0,78.0491,78.0581,78.0491,78.0491,24050.0
2021-01-07 15:45:00,86.34,86.35,86.34,86.34,87117.0,78.0491,78.0581,78.0491,78.0491,87117.0
2021-01-07 15:50:00,86.34,86.35,86.34,86.34,16252.0,78.0491,78.0581,78.0491,78.0491,16252.0
2021-01-07 15:55:00,86.34,86.35,86.34,86.34,85553.0,78.0491,78.0581,78.0491,78.0491,85553.0
2021-01-08 09:30:00,86.33,86.35,86.33,86.34,31206.0,78.0401,78.0581,78.0401,78.0491,31206.0
2021-01-08 09:35:00,86.34,86.34,86.33,86.34,12112.0,78.0491,78.0491,78.0401,78.0491,12112.0
2021-01-08 09:40:00,86.34,86.35,86.33,86.34,94404.0,78.0491,78.0581,78.0401,78.0491,94404.0
2021-01-08 09:45:00,86.35,86.35,86.34,86.35,23748.0,78.0581,78.0581,78.0491,78.0581,23748.0
2021-01-08 09:50:00,86.35,86.35,86.34,86.35,8448.0,78.0581,78.0581,78.0491,78.0581,8448.0
2021-01-08 09:55:00,86.35,86.35,86.34,86.35,14621.0,78.0581,78.0581,78.0491,78.0581,14621.0
2021-01-08 10:00:00,86.35,86.35,86.34,86.35,10206.0,78.0581,78.0581,78.0491,78.0581,10206.0
2021-01-08 10:05:00,86.34,86.35,86.34,86.34,15502.0,78.0491,78.0581,78.0491,78.0491,15502.0
2021-01-08 10:10:00,86.34,86.35,86.34,86.34,14616.0,78.0491,78.0581,78.0491,78.0491,14616.0
2021-01-08 10:15:00,86.34,86.35,86.34,86.34,11110.0,78.0491,78.0581,78.0491,78.0491,11110.0
2021-01-08 10:20:00,86.34,86.35,86.34,86.34,43556.0,78.0491,78.0581,78.0491,78.0491,43556.0
2021-01-08 10:25:00,86.34,86.35,86.34,86.34,24029.0,78.0491,78.0581,78.0491,78.0491,24029.0
2021-01-08 10:30:00,86.34,86.35,86.34,86.34,13058.0,78.0491,78.0581,78.0491,78.0491,13058.0
2021-01-08 10:35:00,86.34,86.35,86.34,86.34,6204.0,78.0491,78.0581,78.0491,78.0491,6204.0
2021-01-08 10:40:00,86.34,86.35,86.34,86.35,9102.0,78.0491,78.0581,78.0491,78.0581,9102.0
2021-01-08 10:45:00,86.35,86.35,86.34,86.35,29117.0,78.0581,78.0581,78.0491,78.0581,29117.0
2021-01-08 10:50:00,86.35,86.35,86.34,86.34,25026.0,78.0581,78.0581,78.0491,78.0491,25026.0
2021-01-08 10:55:00,86.34,86.35,86.34,86.34,6438.0,78.0491,78.0581,78.0491,78.0491,6438.0
2021-01-08 11:00:00,86.34,86.35,86.34,86.34,4896.0,78.0491,78.0581,78.0491,78.0491,4896.0
2021-01-08 11:05:00,86.34,86.35,86.34,86.34,5217.0,78.0491,78.0581,78.0491,78.0491,5217.0
2021-01-08 11:10:00,86.34,86.35,86.33,86.34,69764.0,78.0491,78.0581,78.0401,78.0491,69764.0
2021-01-08 11:15:00,86.34,86.34,86.33,86.33,21259.0,78.0491,78.0491,78.0401,78.0401,21259.0
2021-01-08 11:20:00,86.34,86.34,86.33,86.33,8778.0,78.0491,78.0491,78.0401,78.0401,8778.0
2021-01-08 11:25:00,86.34,86.34,86.33,86.34,65974.0,78.0491,78.0491,78.0401,78.0491,65974.0
2021-01-08 11:30:00,86.34,86.34,86.33,86.34,23415.0,78.0491,78.0491,78.0401,78.0491,23415.0
2021-01-08 11:35:00,86.34,86.34,86.33,86.33,20863.0,78.0491,78.0491,78.0401,78.0401,20863.0
2021-01-08 11:40:00,86.34,86.34,86.33,86.34,3654.0,78.0491,78.0491,78.0401,78.0491,3654.0
2021-01-08 11:45:00,86.34,86.34,86.33,86.34,11683.0,78.0491,78.0491,78.0401,78.0491,11683.0
2021-01-08 11:50:00,86.34,86.35,86.33,86.34,107185.0,78.0491,78.0581,78.0401,78.0491,107185.0
2021-01-08 11:55:00,86.35,86.35,86.34,86.34,10306.0,78.0581,78.0581,78.0491,78.0491,10306.0
2021-01-08 12:00:00,86.35,86.35,86.34,86.34,14472.0,78.0581,78.0581,78.0491,78.0491,14472.0
2021-01-08 12:05:00,86.34,86.35,86.34,86.34,54792.0,78.0491,78.0581,78.0491,78.0491,54792.0
2021-01-08 12:10:00,86.34,86.35,86.34,86.34,17789.0,78.0491,78.0581,78.0491,78.0491,17789.0
2021-01-08 12:15:00,86.34,86.35,86.34,86.34,4678.0,78.0491,78.0581,78.0491,78.0491,4678.0
2021-01-08 12:20:00,86.34,86.35,86.34,86.34,20290.0,78.0491,78.0581,78.0491,78.0491,20290.0
2021-01-08 12:25:00,86.34,86.35,86.34,86.34,111717.0,78.0491,78.0581,78.0491,78.0491,111717.0
2021-01-08 12:30:00,86.34,86.35,86.33,86.34,10928.0,78.0491,78.0581,78.0401,78.0491,10928.0
2021-01-08 12:35:00,86.34,86.34,86.33,86.34,5030.0,78.0491,78.0491,78.0401,78.0491,5030.0
2021-01-08 12:40:00,86.34,86.34,86.33,86.34,19462.0,78.0491,78.0491,78.0401,78.0491,19462.0
2021-01-08 12:45:00,86.34,86.34,86.33,86.34,175556.0,78.0491,78.0491,78.0401,78.0491,175556.0
2021-01-08 12:50:00,86.34,86.34,86.33,86.34,7776.0,78.0491,78.0491,78.0401,78.0491,7776.0
2021-01-08 12:55:00,86.34,86.34,86.33,86.34,35082.0,78.0491,78.0491,78.0401,78.0491,35082.0
2021-01-08 13:00:00,86.34,86.34,86.33,86.34,21801.0,78.0491,78.0491,78.0401,78.0491,21801.0
2021-01-08 13:05:00,86.34,86.34,86.33,86.34,76002.0,78.0491,78.0491,78.0401,78.0491,76002.0
2021-01-08 13:10:00,86.34,86.34,86.33,86.34,10082.0,78.0491,78.0491,78.0401,78.0491,10082.0
2021-01-08 13:15:00,86.34,86.35,86.33,86.35,66873.0,78.0491,78.0581,78.0401,78.0581,66873.0
2021-01-08 13:20:00,86.35,86.35,86.34,86.34,93782.0,78.0581,78.0581,78.0491,78.0491,93782.0
2021-01-08 13:25:00,86.34,86.35,86.34,86.34,13763.0,78.0491,78.0581,78.0491,78.0491,13763.0
2021-01-08 13:30:00,86.34,86.35,86.34,86.34,13887.0,78.0491,78.0581,78.0491,78.0491,13887.0
2021-01-08 13:35:00,86.34,86.35,86.34,86.35,8438.0,78.0491,78.0581,78.0491,78.0581,8438.0
2021-01-08 13:40:00,86.35,86.35,86.34,86.35,7440.0,78.0581,78.0581,78.0491,78.0581,7440.0
2021-01-08 13:45:00,86.34,86.35,86.34,86.35,34841.0,78.0491,78.0581,78.0491,78.0581,34841.0
2021-01-08 13:50:00,86.34,86.35,86.34,86.35,18852.0,78.0491,78.0581,78.0491,78.0581,18852.0
2021-01-08 13:55:00,86.34,86.35,86.34,86.34,15871.0,78.0491,78.0581,78.0491,78.0491,15871.0
2021-01-08 14:00:00,86.35,86.35,86.34,86.34,10041.0,78.0581,78.0581,78.0491,78.0491,10041.0
2021-01-08 14:05:00,86.34,86.35,86.34,86.34,6749.0,78.0491,78.0581,78.0491,78.0491,6749.0
2021-01-08 14:10:00,86.34,86.35,86.34,86.34,5751.0,78.0491,78.0581,78.0491,78.0491,5751.0
2021-01-08 14:15:00,86.34,86.35,86.34,86.34,1162.0,78.0491,78.0581,78.0491,78.0491,1162.0
2021-01-08 14:20:00,86.34,86.35,86.34,86.34,22429.0,78.0491,78.0581,78.0491,78.0491,22429.0
2021-01-08 14:25:00,86.34,86.35,86.34,86.34,30988.0,78.0491,78.0581,78.0491,78.0491,30988.0
2021-01-08 14:30:00,86.34,86.35,86.34,86.34,5785.0,78.0491,78.0581,78.0491,78.0491,5785.0
2021-01-08 14:35:00,86.34,86.35,86.34,86.35,16761.0,78.0491,78.0581,78.0491,78.0581,16761.0
2021-01-08 14:40:00,86.34,86.35,86.34,86.34,6071.0,78.0491,78.0581,78.0491,78.0491,6071.0
2021-01-08 14:45:00,86.34,86.35,86.34,86.34,18990.0,78.0491,78.0581,78.0491,78.0491,18990.0
2021-01-08 14:50:00,86.34,86.35,86.34,86.35,10848.0,78.0491,78.0581,78.0491,78.0581,10848.0
2021-01-08 14:55:00,86.34,86.35,86.34,86.35,20576.0,78.0491,78.0581,78.0491,78.0581,20576.0
2021-01-08 15:00:00,86.34,86.35,86.34,86.34,56541.0,78.0491,78.0581,78.0491,78.0491,56541.0
2021-01-08 15:05:00,86.35,86.35,86.33,86.34,25912.0,78.0581,78.0581,78.0401,78.0491,25912.0
2021-01-08 15:10:00,86.34,86.34,86.33,86.34,11204.0,78.0491,78.0491,78.0401,78.0491,11204.0
2021-01-08 15:15:00,86.33,86.34,86.33,86.34,6439.0,78.0401,78.0491,78.0401,78.0491,6439.0
2021-01-08 15:20:00,86.34,86.34,86.33,86.34,17747.0,78.0491,78.0491,78.0401,78.0491,17747.0
2021-01-08 15:25:00,86.34,86.34,86.33,86.34,115311.0,78.0491,78.0491,78.0401,78.0491,115311.0
2021-01-08 15:30:00,86.34,86.34,86.33,86.34,28446.0,78.0491,78.0491,78.0401,78.0491,28446.0
2021-01-08 15:35:00,86.34,86.34,86.33,86.34,15865.0,78.0491,78.0491,78.0401,78.0491,15865.0
2021-01-08 15:40:00,86.34,86.34,86.33,86.34,11044.0,78.0491,78.0491,78.0401,78.0491,11044.0
2021-01-08 15:45:00,86.34,86.34,86.33,86.34,65899.0,78.0491,78.0491,78.0401,78.0491,65899.0
2021-01-08 15:50:00,86.34,86.35,86.33,86.34,76732.0,78.0491,78.0581,78.0401,78.0491,76732.0
2021-01-08 15:55:00,86.34,86.35,86.34,86.35,145327.0,78.0491,78.0581,78.0491,78.0581,145327.0
2021-01-11 09:30:00,86.34,86.35,86.34,86.34,66941.0,78.0491,78.0581,78.0491,78.0491,66941.0
2021-01-11 09:35:00,86.35,86.35,86.34,86.34,16734.0,78.0581,78.0581,78.0491,78.0491,16734.0
2021-01-11 09:40:00,86.34,86.35,86.34,86.34,7746.0,78.0491,78.0581,78.0491,78.0491,7746.0
2021-01-11 09:45:00,86.34,86.35,86.34,86.34,11010.0,78.0491,78.0581,78.0491,78.0491,11010.0
2021-01-11 09:50:00,86.34,86.35,86.34,86.34,19004.0,78.0491,78.0581,78.0491,78.0491,19004.0
2021-01-11 09:55:00,86.34,86.35,86.34,86.34,5438.0,78.0491,78.0581,78.0491,78.0491,5438.0
2021-01-11 10:00:00,86.34,86.35,86.34,86.35,4363.0,78.0491,78.0581,78.0491,78.0581,4363.0
2021-01-11 10:05:00,86.34,86.35,86.34,86.34,6000.0,78.0491,78.0581,78.0491,78.0491,6000.0
2021-01-11 10:10:00,86.34,86.35,86.34,86.34,7943.0,78.0491,78.0581,78.0491,78.0491,7943.0
2021-01-11 10:15:00,86.34,86.35,86.34,86.35,15924.0,78.0491,78.0581,78.0491,78.0581,15924.0
2021-01-11 10:20:00,86.34,86.35,86.34,86.34,13027.0,78.0491,78.0581,78.0491,78.0491,13027.0
2021-01-11 10:25:00,86.34,86.35,86.34,86.34,28802.0,78.0491,78.0581,78.0491,78.0491,28802.0
2021-01-11 10:30:00,86.35,86.35,86.34,86.34,7365.0,78.0581,78.0581,78.0491,78.0491,7365.0
2021-01-11 10:35:00,86.34,86.35,86.34,86.34,28772.0,78.0491,78.0581,78.0491,78.0491,28772.0
2021-01-11 10:40:00,86.34,86.35,86.34,86.34,3496.0,78.0491,78.0581,78.0491,78.0491,3496.0
2021-01-11 10:45:00,86.34,86.35,86.34,86.35,10111.0,78.0491,78.0581,78.0491,78.0581,10111.0
2021-01-11 10:50:00,86.34,86.35,86.34,86.35,11921.0,78.0491,78.0581,78.0491,78.0581,11921.0
2021-01-11 10:55:00,86.35,86.35,86.34,86.34,10946.0,78.0581,78.0581,78.0491,78.0491,10946.0
2021-01-11 11:00:00,86.34,86.35,86.34,86.34,10050.0,78.0491,78.0581,78.0491,78.0491,10050.0
2021-01-11 11:05:00,86.34,86.35,86.34,86.34,13513.0,78.0491,78.0581,78.0491,78.0491,13513.0
2021-01-11 11:10:00,86.35,86.35,86.34,86.34,8739.0,78.0581,78.0581,78.0491,78.0491,8739.0
2021-01-11 11:15:00,86.35,86.35,86.34,86.34,22513.0,78.0581,78.0581,78.0491,78.0491,22513.0
2021-01-11 11:20:00,86.34,86.35,86.34,86.34,72648.0,78.0491,78.0581,78.0491,78.0491,72648.0
2021-01-11 11:25:00,86.35,86.35,86.34,86.34,27867.0,78.0581,78.0581,78.0491,78.0491,27867.0
2021-01-11 11:30:00,86.34,86.35,86.34,86.34,11683.0,78.0491,78.0581,78.0491,78.0491,11683.0
2021-01-11 11:35:00,86.34,86.35,86.34,86.34,8413.0,78.0491,78.0581,78.0491,78.0491,8413.0
2021-01-11 11:40:00,86.34,86.35,86.34,86.34,12918.0,78.0491,78.0581,78.0491,78.0491,12918.0
2021-01-11 11:45:00,86.34,86.35,86.34,86.34,18684.0,78.0491,78.0581,78.0491,78.0491,18684.0
2021-01-11 11:50:00,86.34,86.35,86.34,86.34,40917.0,78.0491,78.0581,78.0491,78.0491,40917.0
2021-01-11 11:55:00,86.35,86.35,86.34,86.34,13716.0,78.0581,78.0581,78.0491,78.0491,13716.0
2021-01-11 12:00:00,86.34,86.35,86.34,86.35,25166.0,78.0491,78.0581,78.0491,78.0581,25166.0
2021-01-11 12:05:00,86.34,86.35,86.34,86.34,14546.0,78.0491,78.0581,78.0491,78.0491,14546.0
2021-01-11 12:10:00,86.34,86.35,86.34,86.34,13084.0,78.0491,78.0581,78.0491,78.0491,13084.0
2021-01-11 12:15:00,86.34,86.35,86.34,86.34,15415.0,78.0491,78.0581,78.0491,78.0491,15415.0
2021-01-11 12:20:00,86.34,86.35,86.34,86.34,12421.0,78.0491,78.0581,78.0491,78.0491,12421.0
2021-01-11 12:25:00,86.34,86.35,86.34,86.34,13777.0,78.0491,78.0581,78.0491,78.0491,13777.0
2021-01-11 12:30:00,86.34,86.35,86.34,86.34,14268.0,78.0491,78.0581,78.0491,78.0491,14268.0
2021-01-11 12:35:00,86.34,86.35,86.34,86.34,18336.0,78.0491,78.0581,78.0491,78.0491,18336.0
2021-01-11 12:40:00,86.34,86.35,86.34,86.34,34980.0,78.0491,78.0581,78.0491,78.0491,34980.0
2021-01-11 12:45:00,86.34,86.35,86.34,86.34,23695.0,78.0491,78.0581,78.0491,78.0491,23695.0
2021-01-11 12:50:00,86.35,86.35,86.34,86.35,59991.0,78.0581,78.0581,78.0491,78.0581,59991.0
2021-01-11 12:55:00,86.34,86.35,86.34,86.34,25716.0,78.0491,78.0581,78.0491,78.0491,25716.0
2021-01-11 13:00:00,86.34,86.35,86.34,86.34,61863.0,78.0491,78.0581,78.0491,78.0491,61863.0
2021-01-11 13:05:00,86.33,86.34,86.33,86.34,29122.0,78.0401,78.0491,78.0401,78.0491,29122.0
2021-01-11 13:10:00,86.33,86.34,86.33,86.34,15483.0,78.0401,78.0491,78.0401,78.0491,15483.0
2021-01-11 13:15:00,86.34,86.34,86.33,86.34,24640.0,78.0491,78.0491,78.0401,78.0491,24640.0
2021-01-11 13:20:00,86.33,86.34,86.33,86.34,17884.0,78.0401,78.0491,78.0401,78.0491,17884.0
2021-01-11 13:25:00,86.33,86.34,86.33,86.34,15214.0,78.0401,78.0491,78.0401,78.0491,15214.0
2021-01-11 13:30:00,86.34,86.34,86.33,86.34,21860.0,78.0491,78.0491,78.0401,78.0491,21860.0
2021-01-11 13:35:00,86.34,86.34,86.33,86.34,20859.0,78.0491,78.0491,78.0401,78.0491,20859.0
2021-01-11 13:40:00,86.34,86.34,86.33,86.34,19843.0,78.0491,78.0491,78.0401,78.0491,19843.0
2021-01-11 13:45:00,86.34,86.34,86.33,86.34,23468.0,78.0491,78.0491,78.0401,78.0491,23468.0
2021-01-11 13:50:00,86.34,86.34,86.33,86.34,17368.0,78.0491,78.0491,78.0401,78.0491,17368.0
2021-01-11 13:55:00,86.34,86.34,86.33,86.33,43306.0,78.0491,78.0491,78.0401,78.0401,43306.0
2021-01-11 14:00:00,86.34,86.34,86.33,86.34,35129.0,78.0491,78.0491,78.0401,78.0491,35129.0
2021-01-11 14:05:00,86.34,86.34,86.33,86.34,20489.0,78.0491,78.0491,78.0401,78.0491,20489.0
2021-01-11 14:10:00,86.34,86.34,86.33,86.34,26681.0,78.0491,78.0491,78.0401,78.0491,26681.0
2021-01-11 14:15:00,86.34,86.34,86.33,86.33,27797.0,78.0491,78.0491,78.0401,78.0401,27797.0
2021-01-11 14:20:00,86.34,86.34,86.33,86.34,16521.0,78.0491,78.0491,78.0401,78.0491,16521.0
2021-01-11 14:25:00,86.34,86.34,86.33,86.34,26537.0,78.0491,78.0491,78.0401,78.0491,26537.0
2021-01-11 14:30:00,86.34,86.34,86.33,86.34,18461.0,78.0491,78.0491,78.0401,78.0491,18461.0
2021-01-11 14:35:00,86.34,86.34,86.33,86.34,34985.0,78.0491,78.0491,78.0401,78.0491,34985.0
2021-01-11 14:40:00,86.34,86.34,86.33,86.34,19694.0,78.0491,78.0491,78.0401,78.0491,19694.0
2021-01-11 14:45:00,86.34,86.34,86.33,86.34,35706.0,78.0491,78.0491,78.0401,78.0491,35706.0
2021-01-11 14:50:00,86.34,86.34,86.33,86.34,28451.0,78.0491,78.0491,78.0401,78.0491,28451.0
2021-01-11 14:55:00,86.34,86.34,86.33,86.34,21910.0,78.0491,78.0491,78.0401,78.0491,21910.0
2021-01-11 15:00:00,86.34,86.34,86.33,86.34,36441.0,78.0491,78.0491,78.0401,78.0491,36441.0
2021-01-11 15:05:00,86.34,86.34,86.33,86.34,25171.0,78.0491,78.0491,78.0401,78.0491,25171.0
2021-01-11 15:10:00,86.34,86.34,86.33,86.33,67328.0,78.0491,78.0491,78.0401,78.0401,67328.0
2021-01-11 15:15:00,86.34,86.34,86.33,86.34,43720.0,78.0491,78.0491,78.0401,78.0491,43720.0
2021-01-11 15:20:00,86.33,86.34,86.33,86.33,28383.0,78.0401,78.0491,78.0401,78.0401,28383.0
2021-01-11 15:25:00,86.34,86.34,86.33,86.33,33504.0,78.0491,78.0491,78.0401,78.0401,33504.0
2021-01-11 15:30:00,86.34,86.34,86.33,86.33,49666.0,78.0491,78.0491,78.0401,78.0401,49666.0
2021-01-11 15:35:00,86.34,86.34,86.33,86.33,73817.0,78.0491,78.0491,78.0401,78.0401,73817.0
2021-01-11 15:40:00,86.34,86.34,86.33,86.34,33271.0,78.0491,78.0491,78.0401,78.0491,33271.0
2021-01-11 15:45:00,86.34,86.34,86.33,86.34,26755.0,78.0491,78.0491,78.0401,78.0491,26755.0
2021-01-11 15:50:00,86.34,86.34,86.33,86.34,49016.0,78.0491,78.0491,78.0401,78.0491,49016.0
2021-01-11 15:55:00,86.34,86.34,86.33,86.33,130956.0,78.0491,78.0491,78.0401,78.0401,130956.0
2021-01-12 09:30:00,86.32,86.33,86.32,86.32,2354361.0,78.031,78.0401,78.031,78.031,2354361.0
2021-01-12 09:35:00,86.33,86.33,86.32,86.33,543.0,78.0401,78.0401,78.031,78.0401,543.0
2021-01-12 09:40:00,86.33,86.33,86.32,86.33,7890.0,78.0401,78.0401,78.031,78.0401,7890.0
2021-01-12 09:45:00,86.32,86.33,86.32,86.33,19381.0,78.031,78.0401,78.031,78.0401,19381.0
2021-01-12 09:50:00,86.33,86.33,86.32,86.33,13614.0,78.0401,78.0401,78.031,78.0401,13614.0
2021-01-12 09:55:00,86.33,86.33,86.32,86.33,2177.0,78.0401,78.0401,78.031,78.0401,2177.0
2021-01-12 10:00:00,86.33,86.33,86.32,86.33,4022.0,78.0401,78.0401,78.031,78.0401,4022.0
2021-01-12 10:05:00,86.32,86.33,86.32,86.33,45766.0,78.031,78.0401,78.031,78.0401,45766.0
2021-01-12 10:10:00,86.33,86.33,86.32,86.33,24340.0,78.0401,78.0401,78.031,78.0401,24340.0
2021-01-12 10:15:00,86.33,86.33,86.32,86.32,8946.0,78.0401,78.0401,78.031,78.031,8946.0
2021-01-12 10:20:00,86.32,86.33,86.32,86.33,3395.0,78.031,78.0401,78.031,78.0401,3395.0
2021-01-12 10:25:00,86.33,86.33,86.32,86.33,15626.0,78.0401,78.0401,78.031,78.0401,15626.0
2021-01-12 10:30:00,86.33,86.33,86.32,86.33,22124.0,78.0401,78.0401,78.031,78.0401,22124.0
2021-01-12 10:35:00,86.33,86.33,86.32,86.32,18528.0,78.0401,78.0401,78.031,78.031,18528.0
2021-01-12 10:40:00,86.33,86.33,86.32,86.33,18623.0,78.0401,78.0401,78.031,78.0401,18623.0
2021-01-12 10:45:00,86.33,86.33,86.32,86.33,98076.0,78.0401,78.0401,78.031,78.0401,98076.0
2021-01-12 10:50:00,86.32,86.33,86.32,86.33,6907.0,78.031,78.0401,78.031,78.0401,6907.0
2021-01-12 10:55:00,86.32,86.33,86.32,86.33,7006.0,78.031,78.0401,78.031,78.0401,7006.0
2021-01-12 11:00:00,86.32,86.33,86.32,86.33,19815.0,78.031,78.0401,78.031,78.0401,19815.0
2021-01-12 11:05:00,86.33,86.33,86.32,86.33,19779.0,78.0401,78.0401,78.031,78.0401,19779.0
2021-01-12 11:10:00,86.33,86.33,86.32,86.33,16473.0,78.0401,78.0401,78.031,78.0401,16473.0
2021-01-12 11:15:00,86.32,86.33,86.32,86.32,6389.0,78.031,78.0401,78.031,78.031,6389.0
2021-01-12 11:20:00,86.32,86.33,86.32,86.33,31096.0,78.031,78.0401,78.031,78.0401,31096.0
2021-01-12 11:25:00,86.32,86.33,86.32,86.32,15536.0,78.031,78.0401,78.031,78.031,15536.0
2021-01-12 11:30:00,86.33,86.33,86.32,86.33,9852.0,78.0401,78.0401,78.031,78.0401,9852.0
2021-01-12 11:35:00,86.33,86.33,86.32,86.33,3085.0,78.0401,78.0401,78.031,78.0401,3085.0
2021-01-12 11:40:00,86.33,86.33,86.32,86.33,8764.0,78.0401,78.0401,78.031,78.0401,8764.0
2021-01-12 11:45:00,86.32,86.33,86.32,86.33,8916.0,78.031,78.0401,78.031,78.0401,8916.0
2021-01-12 11:50:00,86.33,86.33,86.32,86.33,12546.0,78.0401,78.0401,78.031,78.0401,12546.0
2021-01-12 11:55:00,86.33,86.33,86.32,86.33,9886.0,78.0401,78.0401,78.031,78.0401,9886.0
2021-01-12 12:00:00,86.33,86.33,86.32,86.33,12554.0,78.0401,78.0401,78.031,78.0401,12554.0
2021-01-12 12:05:00,86.33,86.33,86.32,86.33,5356.0,78.0401,78.0401,78.031,78.0401,5356.0
2021-01-12 12:10:00,86.32,86.33,86.32,86.33,4561.0,78.031,78.0401,78.031,78.0401,4561.0
2021-01-12 12:15:00,86.33,86.33,86.32,86.33,1018.0,78.0401,78.0401,78.031,78.0401,1018.0
2021-01-12 12:20:00,86.32,86.33,86.32,86.32,7903.0,78.031,78.0401,78.031,78.031,7903.0
2021-01-12 12:25:00,86.33,86.33,86.32,86.32,8832.0,78.0401,78.0401,78.031,78.031,8832.0
2021-01-12 12:30:00,86.33,86.33,86.32,86.33,19832.0,78.0401,78.0401,78.031,78.0401,19832.0
2021-01-12 12:35:00,86.33,86.33,86.32,86.33,25344.0,78.0401,78.0401,78.031,78.0401,25344.0
2021-01-12 12:40:00,86.33,86.33,86.32,86.32,43192.0,78.0401,78.0401,78.031,78.031,43192.0
2021-01-12 12:45:00,86.33,86.33,86.32,86.32,3817.0,78.0401,78.0401,78.031,78.031,3817.0
2021-01-12 12:50:00,86.33,86.33,86.32,86.33,7184.0,78.0401,78.0401,78.031,78.0401,7184.0
2021-01-12 12:55:00,86.33,86.33,86.32,86.33,7163.0,78.0401,78.0401,78.031,78.0401,7163.0
2021-01-12 13:00:00,86.32,86.33,86.32,86.33,172404.0,78.031,78.0401,78.031,78.0401,172404.0
2021-01-12 13:05:00,86.33,86.33,86.32,86.33,11248.0,78.0401,78.0401,78.031,78.0401,11248.0
2021-01-12 13:10:00,86.33,86.33,86.32,86.32,6004.0,78.0401,78.0401,78.031,78.031,6004.0
2021-01-12 13:15:00,86.32,86.33,86.32,86.33,10524.0,78.031,78.0401,78.031,78.0401,10524.0
2021-01-12 13:20:00,86.33,86.33,86.32,86.33,4393.0,78.0401,78.0401,78.031,78.0401,4393.0
2021-01-12 13:25:00,86.33,86.33,86.32,86.33,24125.0,78.0401,78.0401,78.031,78.0401,24125.0
2021-01-12 13:30:00,86.33,86.33,86.32,86.33,10124.0,78.0401,78.0401,78.031,78.0401,10124.0
2021-01-12 13:35:00,86.33,86.33,86.32,86.33,80942.0,78.0401,78.0401,78.031,78.0401,80942.0
2021-01-12 13:40:00,86.33,86.33,86.32,86.33,16246.0,78.0401,78.0401,78.031,78.0401,16246.0
2021-01-12 13:45:00,86.33,86.33,86.32,86.33,9830.0,78.0401,78.0401,78.031,78.0401,9830.0
2021-01-12 13:50:00,86.33,86.33,86.32,86.33,6726.0,78.0401,78.0401,78.031,78.0401,6726.0
2021-01-12 13:55:00,86.33,86.33,86.32,86.33,23485.0,78.0401,78.0401,78.031,78.0401,23485.0
2021-01-12 14:00:00,86.33,86.33,86.32,86.33,43838.0,78.0401,78.0401,78.031,78.0401,43838.0
2021-01-12 14:05:00,86.33,86.34,86.32,86.34,23329.0,78.0401,78.0491,78.031,78.0491,23329.0
2021-01-12 14:10:00,86.34,86.34,86.33,86.34,6863.0,78.0491,78.0491,78.0401,78.0491,6863.0
2021-01-12 14:15:00,86.33,86.34,86.33,86.33,12079.0,78.0401,78.0491,78.0401,78.0401,12079.0
2021-01-12 14:20:00,86.34,86.34,86.33,86.34,5121.0,78.0491,78.0491,78.0401,78.0491,5121.0
2021-01-12 14:25:00,86.34,86.34,86.33,86.34,6589.0,78.0491,78.0491,78.0401,78.0491,6589.0
2021-01-12 14:30:00,86.34,86.34,86.33,86.34,6974.0,78.0491,78.0491,78.0401,78.0491,6974.0
2021-01-12 14:35:00,86.34,86.34,86.33,86.34,6898.0,78.0491,78.0491,78.0401,78.0491,6898.0
2021-01-12 14:40:00,86.33,86.34,86.33,86.34,5897.0,78.0401,78.0491,78.0401,78.0491,5897.0
2021-01-12 14:45:00,86.34,86.34,86.33,86.33,6256.0,78.0491,78.0491,78.0401,78.0401,6256.0
2021-01-12 14:50:00,86.33,86.34,86.33,86.34,19154.0,78.0401,78.0491,78.0401,78.0491,19154.0
2021-01-12 14:55:00,86.34,86.34,86.33,86.33,9595.0,78.0491,78.0491,78.0401,78.0401,9595.0
2021-01-12 15:00:00,86.34,86.34,86.33,86.34,8920.0,78.0491,78.0491,78.0401,78.0491,8920.0
2021-01-12 15:05:00,86.33,86.34,86.33,86.34,8972.0,78.0401,78.0491,78.0401,78.0491,8972.0
2021-01-12 15:10:00,86.34,86.34,86.33,86.34,15051.0,78.0491,78.0491,78.0401,78.0491,15051.0
2021-01-12 15:15:00,86.34,86.34,86.33,86.34,7770.0,78.0491,78.0491,78.0401,78.0491,7770.0
2021-01-12 15:20:00,86.33,86.34,86.33,86.34,12969.0,78.0401,78.0491,78.0401,78.0491,12969.0
2021-01-12 15:25:00,86.34,86.34,86.33,86.34,15272.0,78.0491,78.0491,78.0401,78.0491,15272.0
2021-01-12 15:30:00,86.34,86.34,86.33,86.33,33441.0,78.0491,78.0491,78.0401,78.0401,33441.0
2021-01-12 15:35:00,86.34,86.34,86.33,86.33,6912.0,78.0491,78.0491,78.0401,78.0401,6912.0
2021-01-12 15:40:00,86.34,86.34,86.33,86.33,25136.0,78.0491,78.0491,78.0401,78.0401,25136.0
2021-01-12 15:45:00,86.34,86.34,86.33,86.34,21018.0,78.0491,78.0491,78.0401,78.0491,21018.0
2021-01-12 15:50:00,86.34,86.34,86.33,86.34,17446.0,78.0491,78.0491,78.0401,78.0491,17446.0
2021-01-12 15:55:00,86.33,86.34,86.33,86.33,80049.0,78.0401,78.0491,78.0401,78.0401,80049.0
2021-01-13 09:30:00,86.33,86.34,86.33,86.33,40374.0,78.0401,78.0491,78.0401,78.0401,40374.0
2021-01-13 09:35:00,86.33,86.34,86.33,86.33,2199.0,78.0401,78.0491,78.0401,78.0401,2199.0
2021-01-13 09:40:00,86.34,86.34,86.33,86.33,14175.0,78.0491,78.0491,78.0401,78.0401,14175.0
2021-01-13 09:45:00,86.34,86.34,86.33,86.34,3760.0,78.0491,78.0491,78.0401,78.0491,3760.0
2021-01-13 09:50:00,86.34,86.34,86.33,86.33,7630.0,78.0491,78.0491,78.0401,78.0401,7630.0
2021-01-13 09:55:00,86.34,86.34,86.33,86.33,4424.0,78.0491,78.0491,78.0401,78.0401,4424.0
2021-01-13 10:00:00,86.34,86.34,86.33,86.34,7350.0,78.0491,78.0491,78.0401,78.0491,7350.0
2021-01-13 10:05:00,86.33,86.34,86.33,86.34,8875.0,78.0401,78.0491,78.0401,78.0491,8875.0
2021-01-13 10:10:00,86.33,86.34,86.33,86.34,16243.0,78.0401,78.0491,78.0401,78.0491,16243.0
2021-01-13 10:15:00,86.34,86.34,86.33,86.34,5787.0,78.0491,78.0491,78.0401,78.0491,5787.0
2021-01-13 10:20:00,86.34,86.34,86.33,86.33,11577.0,78.0491,78.0491,78.0401,78.0401,11577.0
2021-01-13 10:25:00,86.34,86.34,86.33,86.34,11704.0,78.0491,78.0491,78.0401,78.0491,11704.0
2021-01-13 10:30:00,86.34,86.34,86.33,86.33,40362.0,78.0491,78.0491,78.0401,78.0401,40362.0
2021-01-13 10:35:00,86.33,86.34,86.33,86.34,4027.0,78.0401,78.0491,78.0401,78.0491,4027.0
2021-01-13 10:40:00,86.33,86.34,86.33,86.34,60210.0,78.0401,78.0491,78.0401,78.0491,60210.0
2021-01-13 10:45:00,86.33,86.34,86.33,86.34,11945.0,78.0401,78.0491,78.0401,78.0491,11945.0
2021-01-13 10:50:00,86.33,86.34,86.33,86.34,7643.0,78.0401,78.0491,78.0401,78.0491,7643.0
2021-01-13 10:55:00,86.34,86.34,86.33,86.34,3890.0,78.0491,78.0491,78.0401,78.0491,3890.0
2021-01-13 11:00:00,86.33,86.34,86.33,86.34,9705.0,78.0401,78.0491,78.0401,78.0491,9705.0
2021-01-13 11:05:00,86.33,86.34,86.33,86.33,9626.0,78.0401,78.0491,78.0401,78.0401,9626.0
2021-01-13 11:10:00,86.34,86.34,86.33,86.33,13512.0,78.0491,78.0491,78.0401,78.0401,13512.0
2021-01-13 11:15:00,86.33,86.34,86.33,86.34,40044.0,78.0401,78.0491,78.0401,78.0491,40044.0
2021-01-13 11:20:00,86.34,86.34,86.33,86.34,14252.0,78.0491,78.0491,78.0401,78.0491,14252.0
2021-01-13 11:25:00,86.33,86.34,86.33,86.34,2981.0,78.0401,78.0491,78.0401,78.0491,2981.0
2021-01-13 11:30:00,86.33,86.34,86.33,86.33,6262.0,78.0401,78.0491,78.0401,78.0401,6262.0
2021-01-13 11:35:00,86.34,86.34,86.33,86.34,16680.0,78.0491,78.0491,78.0401,78.0491,16680.0
2021-01-13 11:40:00,86.33,86.34,86.33,86.33,12060.0,78.0401,78.0491,78.0401,78.0401,12060.0
2021-01-13 11:45:00,86.33,86.34,86.33,86.34,11649.0,78.0401,78.0491,78.0401,78.0491,11649.0
2021-01-13 11:50:00,86.34,86.34,86.33,86.33,3967.0,78.0491,78.0491,78.0401,78.0401,3967.0
2021-01-13 11:55:00,86.34,86.34,86.33,86.34,7926.0,78.0491,78.0491,78.0401,78.0491,7926.0
2021-01-13 12:00:00,86.33,86.34,86.33,86.34,116958.0,78.0401,78.0491,78.0401,78.0491,116958.0
2021-01-13 12:05:00,86.33,86.34,86.33,86.33,4234.0,78.0401,78.0491,78.0401,78.0401,4234.0
2021-01-13 12:10:00,86.34,86.34,86.33,86.33,6038.0,78.0491,78.0491,78.0401,78.0401,6038.0
2021-01-13 12:15:00,86.34,86.34,86.33,86.34,13648.0,78.0491,78.0491,78.0401,78.0491,13648.0
2021-01-13 12:20:00,86.34,86.34,86.33,86.34,3419.0,78.0491,78.0491,78.0401,78.0491,3419.0
2021-01-13 12:25:00,86.33,86.34,86.33,86.34,22026.0,78.0401,78.0491,78.0401,78.0491,22026.0
2021-01-13 12:30:00,86.33,86.34,86.33,86.34,8753.0,78.0401,78.0491,78.0401,78.0491,8753.0
2021-01-13 12:35:00,86.34,86.34,86.33,86.34,5597.0,78.0491,78.0491,78.0401,78.0491,5597.0
2021-01-13 12:40:00,86.34,86.34,86.33,86.34,15160.0,78.0491,78.0491,78.0401,78.0491,15160.0
2021-01-13 12:45:00,86.34,86.34,86.33,86.34,4307.0,78.0491,78.0491,78.0401,78.0491,4307.0
2021-01-13 12:50:00,86.33,86.34,86.33,86.34,13679.0,78.0401,78.0491,78.0401,78.0491,13679.0
2021-01-13 12:55:00,86.34,86.34,86.33,86.34,10788.0,78.0491,78.0491,78.0401,78.0491,10788.0
2021-01-13 13:00:00,86.34,86.34,86.33,86.34,8648.0,78.0491,78.0491,78.0401,78.0491,8648.0
2021-01-13 13:05:00,86.33,86.34,86.33,86.34,8615.0,78.0401,78.0491,78.0401,78.0491,8615.0
2021-01-13 13:10:00,86.34,86.34,86.33,86.33,23632.0,78.0491,78.0491,78.0401,78.0401,23632.0
2021-01-13 13:15:00,86.33,86.34,86.33,86.34,3518.0,78.0401,78.0491,78.0401,78.0491,3518.0
2021-01-13 13:20:00,86.34,86.34,86.33,86.34,12131.0,78.0491,78.0491,78.0401,78.0491,12131.0
2021-01-13 13:25:00,86.34,86.34,86.33,86.33,5465.0,78.0491,78.0491,78.0401,78.0401,5465.0
2021-01-13 13:30:00,86.34,86.34,86.33,86.33,117255.0,78.0491,78.0491,78.0401,78.0401,117255.0
2021-01-13 13:35:00,86.34,86.34,86.33,86.34,11193.0,78.0491,78.0491,78.0401,78.0491,11193.0
2021-01-13 13:40:00,86.34,86.34,86.33,86.34,8102.0,78.0491,78.0491,78.0401,78.0491,8102.0
2021-01-13 13:45:00,86.33,86.34,86.33,86.34,3998.0,78.0401,78.0491,78.0401,78.0491,3998.0
2021-01-13 13:50:00,86.34,86.34,86.33,86.34,19313.0,78.0491,78.0491,78.0401,78.0491,19313.0
2021-01-13 13:55:00,86.34,86.34,86.33,86.34,5921.0,78.0491,78.0491,78.0401,78.0491,5921.0
2021-01-13 14:00:00,86.34,86.34,86.33,86.34,11619.0,78.0491,78.0491,78.0401,78.0491,11619.0
2021-01-13 14:05:00,86.34,86.34,86.33,86.34,7438.0,78.0491,78.0491,78.0401,78.0491,7438.0
2021-01-13 14:10:00,86.34,86.34,86.33,86.33,6736.0,78.0491,78.0491,78.0401,78.0401,6736.0
2021-01-13 14:15:00,86.34,86.34,86.33,86.33,23583.0,78.0491,78.0491,78.0401,78.0401,23583.0
2021-01-13 14:20:00,86.34,86.34,86.33,86.34,4422.0,78.0491,78.0491,78.0401,78.0491,4422.0
2021-01-13 14:25:00,86.33,86.34,86.33,86.33,15701.0,78.0401,78.0491,78.0401,78.0401,15701.0
2021-01-13 14:30:00,86.34,86.34,86.33,86.33,23750.0,78.0491,78.0491,78.0401,78.0401,23750.0
2021-01-13 14:35:00,86.34,86.34,86.33,86.34,9210.0,78.0491,78.0491,78.0401,78.0491,9210.0
2021-01-13 14:40:00,86.33,86.34,86.33,86.34,13474.0,78.0401,78.0491,78.0401,78.0491,13474.0
2021-01-13 14:45:00,86.33,86.34,86.33,86.34,8516.0,78.0401,78.0491,78.0401,78.0491,8516.0
2021-01-13 14:50:00,86.34,86.34,86.33,86.34,18205.0,78.0491,78.0491,78.0401,78.0491,18205.0
2021-01-13 14:55:00,86.34,86.34,86.33,86.33,23253.0,78.0491,78.0491,78.0401,78.0401,23253.0
2021-01-13 15:00:00,86.34,86.34,86.33,86.34,9072.0,78.0491,78.0491,78.0401,78.0491,9072.0
2021-01-13 15:05:00,86.34,86.34,86.33,86.34,7715.0,78.0491,78.0491,78.0401,78.0491,7715.0
2021-01-13 15:10:00,86.34,86.34,86.33,86.34,36508.0,78.0491,78.0491,78.0401,78.0491,36508.0
2021-01-13 15:15:00,86.34,86.34,86.33,86.34,12491.0,78.0491,78.0491,78.0401,78.0491,12491.0
2021-01-13 15:20:00,86.33,86.34,86.33,86.34,6150.0,78.0401,78.0491,78.0401,78.0491,6150.0
2021-01-13 15:25:00,86.34,86.34,86.33,86.34,11093.0,78.0491,78.0491,78.0401,78.0491,11093.0
2021-01-13 15:30:00,86.34,86.34,86.33,86.34,47719.0,78.0491,78.0491,78.0401,78.0491,47719.0
2021-01-13 15:35:00,86.34,86.34,86.33,86.34,6495.0,78.0491,78.0491,78.0401,78.0491,6495.0
2021-01-13 15:40:00,86.34,86.34,86.33,86.33,31060.0,78.0491,78.0491,78.0401,78.0401,31060.0
2021-01-13 15:45:00,86.34,86.34,86.33,86.34,28499.0,78.0491,78.0491,78.0401,78.0491,28499.0
2021-01-13 15:50:00,86.34,86.34,86.33,86.34,122811.0,78.0491,78.0491,78.0401,78.0491,122811.0
2021-01-13 15:55:00,86.34,86.34,86.33,86.34,132808.0,78.0491,78.0491,78.0401,78.0491,132808.0
2021-01-14 09:30:00,86.34,86.35,86.34,86.35,30262.0,78.0491,78.0581,78.0491,78.0581,30262.0
2021-01-14 09:35:00,86.34,86.35,86.34,86.34,13185.0,78.0491,78.0581,78.0491,78.0491,13185.0
2021-01-14 09:40:00,86.34,86.35,86.34,86.34,9408.0,78.0491,78.0581,78.0491,78.0491,9408.0
2021-01-14 09:45:00,86.34,86.35,86.33,86.33,28428.0,78.0491,78.0581,78.0401,78.0401,28428.0
2021-01-14 09:50:00,86.34,86.34,86.33,86.34,18116.0,78.0491,78.0491,78.0401,78.0491,18116.0
2021-01-14 09:55:00,86.33,86.34,86.33,86.33,6160.0,78.0401,78.0491,78.0401,78.0401,6160.0
2021-01-14 10:00:00,86.33,86.34,86.33,86.34,47150.0,78.0401,78.0491,78.0401,78.0491,47150.0
2021-01-14 10:05:00,86.34,86.34,86.33,86.34,8990.0,78.0491,78.0491,78.0401,78.0491,8990.0
2021-01-14 10:10:00,86.34,86.35,86.33,86.33,585573.0,78.0491,78.0581,78.0401,78.0401,585573.0
2021-01-14 10:15:00,86.33,86.34,86.33,86.33,57766.0,78.0401,78.0491,78.0401,78.0401,57766.0
2021-01-14 10:20:00,86.33,86.34,86.33,86.34,18308.0,78.0401,78.0491,78.0401,78.0491,18308.0
2021-01-14 10:25:00,86.34,86.35,86.33,86.34,172461.0,78.0491,78.0581,78.0401,78.0491,172461.0
2021-01-14 10:30:00,86.34,86.35,86.34,86.34,31567.0,78.0491,78.0581,78.0491,78.0491,31567.0
2021-01-14 10:35:00,86.34,86.35,86.34,86.34,6374.0,78.0491,78.0581,78.0491,78.0491,6374.0
2021-01-14 10:40:00,86.35,86.35,86.34,86.34,33079.0,78.0581,78.0581,78.0491,78.0491,33079.0
2021-01-14 10:45:00,86.34,86.35,86.34,86.34,7321.0,78.0491,78.0581,78.0491,78.0491,7321.0
2021-01-14 10:50:00,86.34,86.35,86.34,86.34,32840.0,78.0491,78.0581,78.0491,78.0491,32840.0
2021-01-14 10:55:00,86.34,86.35,86.34,86.34,6867.0,78.0491,78.0581,78.0491,78.0491,6867.0
2021-01-14 11:00:00,86.35,86.35,86.34,86.34,11563.0,78.0581,78.0581,78.0491,78.0491,11563.0
2021-01-14 11:05:00,86.34,86.35,86.34,86.34,4994.0,78.0491,78.0581,78.0491,78.0491,4994.0
2021-01-14 11:10:00,86.34,86.35,86.34,86.34,29004.0,78.0491,78.0581,78.0491,78.0491,29004.0
2021-01-14 11:15:00,86.34,86.35,86.34,86.34,8828.0,78.0491,78.0581,78.0491,78.0491,8828.0
2021-01-14 11:20:00,86.34,86.35,86.34,86.34,8971.0,78.0491,78.0581,78.0491,78.0491,8971.0
2021-01-14 11:25:00,86.34,86.35,86.34,86.34,14633.0,78.0491,78.0581,78.0491,78.0491,14633.0
2021-01-14 11:30:00,86.34,86.35,86.34,86.34,11082.0,78.0491,78.0581,78.0491,78.0491,11082.0
2021-01-14 11:35:00,86.34,86.35,86.34,86.34,5378.0,78.0491,78.0581,78.0491,78.0491,5378.0
2021-01-14 11:40:00,86.34,86.35,86.34,86.35,79386.0,78.0491,78.0581,78.0491,78.0581,79386.0
2021-01-14 11:45:00,86.34,86.35,86.34,86.34,21596.0,78.0491,78.0581,78.0491,78.0491,21596.0
2021-01-14 11:50:00,86.34,86.35,86.34,86.35,66159.0,78.0491,78.0581,78.0491,78.0581,66159.0
2021-01-14 11:55:00,86.34,86.35,86.34,86.34,74086.0,78.0491,78.0581,78.0491,78.0491,74086.0
2021-01-14 12:00:00,86.34,86.35,86.34,86.34,7667.0,78.0491,78.0581,78.0491,78.0491,7667.0
2021-01-14 12:05:00,86.34,86.35,86.34,86.34,20738.0,78.0491,78.0581,78.0491,78.0491,20738.0
2021-01-14 12:10:00,86.35,86.35,86.34,86.34,8571.0,78.0581,78.0581,78.0491,78.0491,8571.0
2021-01-14 12:15:00,86.34,86.35,86.34,86.34,7034.0,78.0491,78.0581,78.0491,78.0491,7034.0
2021-01-14 12:20:00,86.34,86.35,86.34,86.35,21359.0,78.0491,78.0581,78.0491,78.0581,21359.0
2021-01-14 12:25:00,86.34,86.35,86.34,86.35,4873.0,78.0491,78.0581,78.0491,78.0581,4873.0
2021-01-14 12:30:00,86.34,86.35,86.34,86.35,17384.0,78.0491,78.0581,78.0491,78.0581,17384.0
2021-01-14 12:35:00,86.35,86.35,86.34,86.35,84072.0,78.0581,78.0581,78.0491,78.0581,84072.0
2021-01-14 12:40:00,86.34,86.35,86.34,86.34,41881.0,78.0491,78.0581,78.0491,78.0491,41881.0
2021-01-14 12:45:00,86.34,86.35,86.34,86.34,12523.0,78.0491,78.0581,78.0491,78.0491,12523.0
2021-01-14 12:50:00,86.34,86.35,86.34,86.34,10701.0,78.0491,78.0581,78.0491,78.0491,10701.0
2021-01-14 12:55:00,86.35,86.35,86.34,86.35,21308.0,78.0581,78.0581,78.0491,78.0581,21308.0
2021-01-14 13:00:00,86.34,86.35,86.34,86.35,13379.0,78.0491,78.0581,78.0491,78.0581,13379.0
2021-01-14 13:05:00,86.34,86.35,86.34,86.34,129205.0,78.0491,78.0581,78.0491,78.0491,129205.0
2021-01-14 13:10:00,86.35,86.35,86.34,86.34,13178.0,78.0581,78.0581,78.0491,78.0491,13178.0
2021-01-14 13:15:00,86.34,86.35,86.34,86.34,10867.0,78.0491,78.0581,78.0491,78.0491,10867.0
2021-01-14 13:20:00,86.34,86.35,86.34,86.35,22093.0,78.0491,78.0581,78.0491,78.0581,22093.0
2021-01-14 13:25:00,86.35,86.35,86.34,86.35,25708.0,78.0581,78.0581,78.0491,78.0581,25708.0
2021-01-14 13:30:00,86.34,86.35,86.34,86.34,28088.0,78.0491,78.0581,78.0491,78.0491,28088.0
2021-01-14 13:35:00,86.34,86.35,86.34,86.35,6669.0,78.0491,78.0581,78.0491,78.0581,6669.0
2021-01-14 13:40:00,86.35,86.35,86.34,86.35,10531.0,78.0581,78.0581,78.0491,78.0581,10531.0
2021-01-14 13:45:00,86.34,86.35,86.34,86.34,9560.0,78.0491,78.0581,78.0491,78.0491,9560.0
2021-01-14 13:50:00,86.34,86.35,86.34,86.34,11306.0,78.0491,78.0581,78.0491,78.0491,11306.0
2021-01-14 13:55:00,86.34,86.35,86.34,86.34,38512.0,78.0491,78.0581,78.0491,78.0491,38512.0
2021-01-14 14:00:00,86.34,86.35,86.34,86.34,5090.0,78.0491,78.0581,78.0491,78.0491,5090.0
2021-01-14 14:05:00,86.34,86.35,86.34,86.34,49720.0,78.0491,78.0581,78.0491,78.0491,49720.0
2021-01-14 14:10:00,86.34,86.35,86.34,86.34,7150.0,78.0491,78.0581,78.0491,78.0491,7150.0
2021-01-14 14:15:00,86.34,86.35,86.34,86.34,24376.0,78.0491,78.0581,78.0491,78.0491,24376.0
2021-01-14 14:20:00,86.34,86.35,86.34,86.34,33440.0,78.0491,78.0581,78.0491,78.0491,33440.0
2021-01-14 14:25:00,86.34,86.35,86.34,86.34,7302.0,78.0491,78.0581,78.0491,78.0491,7302.0
2021-01-14 14:30:00,86.34,86.35,86.34,86.35,10739.0,78.0491,78.0581,78.0491,78.0581,10739.0
2021-01-14 14:35:00,86.34,86.35,86.34,86.35,13595.0,78.0491,78.0581,78.0491,78.0581,13595.0
2021-01-14 14:40:00,86.35,86.35,86.34,86.34,9281.0,78.0581,78.0581,78.0491,78.0491,9281.0
2021-01-14 14:45:00,86.34,86.35,86.33,86.34,76103.0,78.0491,78.0581,78.0401,78.0491,76103.0
2021-01-14 14:50:00,86.34,86.34,86.33,86.34,84823.0,78.0491,78.0491,78.0401,78.0491,84823.0
2021-01-14 14:55:00,86.34,86.34,86.33,86.34,15541.0,78.0491,78.0491,78.0401,78.0491,15541.0
2021-01-14 15:00:00,86.34,86.34,86.33,86.34,9291.0,78.0491,78.0491,78.0401,78.0491,9291.0
2021-01-14 15:05:00,86.34,86.34,86.33,86.34,91301.0,78.0491,78.0491,78.0401,78.0491,91301.0
2021-01-14 15:10:00,86.34,86.34,86.33,86.34,39447.0,78.0491,78.0491,78.0401,78.0491,39447.0
2021-01-14 15:15:00,86.34,86.34,86.33,86.33,17189.0,78.0491,78.0491,78.0401,78.0401,17189.0
2021-01-14 15:20:00,86.34,86.34,86.33,86.34,32392.0,78.0491,78.0491,78.0401,78.0491,32392.0
2021-01-14 15:25:00,86.34,86.34,86.33,86.34,33021.0,78.0491,78.0491,78.0401,78.0491,33021.0
2021-01-14 15:30:00,86.34,86.34,86.33,86.34,19541.0,78.0491,78.0491,78.0401,78.0491,19541.0
2021-01-14 15:35:00,86.34,86.34,86.33,86.34,155609.0,78.0491,78.0491,78.0401,78.0491,155609.0
2021-01-14 15:40:00,86.34,86.34,86.33,86.34,227706.0,78.0491,78.0491,78.0401,78.0491,227706.0
2021-01-14 15:45:00,86.34,86.34,86.33,86.34,125832.0,78.0491,78.0491,78.0401,78.0491,125832.0
2021-01-14 15:50:00,86.34,86.34,86.33,86.34,20911.0,78.0491,78.0491,78.0401,78.0491,20911.0
2021-01-14 15:55:00,86.34,86.34,86.33,86.34,35138.0,78.0491,78.0491,78.0401,78.0491,35138.0
2021-01-15 09:30:00,86.34,86.35,86.34,86.34,50114.0,78.0491,78.0581,78.0491,78.0491,50114.0
2021-01-15 09:35:00,86.35,86.35,86.34,86.35,18150.0,78.0581,78.0581,78.0491,78.0581,18150.0
2021-01-15 09:40:00,86.35,86.35,86.34,86.34,10602.0,78.0581,78.0581,78.0491,78.0491,10602.0
2021-01-15 09:45:00,86.35,86.35,86.34,86.34,3122.0,78.0581,78.0581,78.0491,78.0491,3122.0
2021-01-15 09:50:00,86.35,86.35,86.34,86.34,8321.0,78.0581,78.0581,78.0491,78.0491,8321.0
2021-01-15 09:55:00,86.34,86.35,86.34,86.34,6638.0,78.0491,78.0581,78.0491,78.0491,6638.0
2021-01-15 10:00:00,86.35,86.35,86.34,86.35,9295.0,78.0581,78.0581,78.0491,78.0581,9295.0
2021-01-15 10:05:00,86.35,86.35,86.34,86.35,5987.0,78.0581,78.0581,78.0491,78.0581,5987.0
2021-01-15 10:10:00,86.35,86.35,86.34,86.35,3223.0,78.0581,78.0581,78.0491,78.0581,3223.0
2021-01-15 10:15:00,86.34,86.35,86.34,86.34,11391.0,78.0491,78.0581,78.0491,78.0491,11391.0
2021-01-15 10:20:00,86.35,86.35,86.34,86.35,17576.0,78.0581,78.0581,78.0491,78.0581,17576.0
2021-01-15 10:25:00,86.35,86.36,86.35,86.36,16290.0,78.0581,78.0672,78.0581,78.0672,16290.0
2021-01-15 10:30:00,86.36,86.36,86.35,86.36,24914.0,78.0672,78.0672,78.0581,78.0672,24914.0
2021-01-15 10:35:00,86.35,86.36,86.35,86.35,7350.0,78.0581,78.0672,78.0581,78.0581,7350.0
2021-01-15 10:40:00,86.36,86.36,86.35,86.36,9394.0,78.0672,78.0672,78.0581,78.0672,9394.0
2021-01-15 10:45:00,86.36,86.36,86.35,86.35,3226.0,78.0672,78.0672,78.0581,78.0581,3226.0
2021-01-15 10:50:00,86.36,86.36,86.35,86.35,6341.0,78.0672,78.0672,78.0581,78.0581,6341.0
2021-01-15 10:55:00,86.36,86.36,86.35,86.35,14661.0,78.0672,78.0672,78.0581,78.0581,14661.0
2021-01-15 11:00:00,86.36,86.36,86.35,86.35,18132.0,78.0672,78.0672,78.0581,78.0581,18132.0
2021-01-15 11:05:00,86.36,86.36,86.35,86.36,5123.0,78.0672,78.0672,78.0581,78.0672,5123.0
2021-01-15 11:10:00,86.36,86.36,86.35,86.36,5521.0,78.0672,78.0672,78.0581,78.0672,5521.0
2021-01-15 11:15:00,86.36,86.36,86.35,86.36,12096.0,78.0672,78.0672,78.0581,78.0672,12096.0
2021-01-15 11:20:00,86.36,86.36,86.35,86.36,18437.0,78.0672,78.0672,78.0581,78.0672,18437.0
2021-01-15 11:25:00,86.36,86.36,86.35,86.36,12114.0,78.0672,78.0672,78.0581,78.0672,12114.0
2021-01-15 11:30:00,86.36,86.36,86.35,86.36,7564.0,78.0672,78.0672,78.0581,78.0672,7564.0
2021-01-15 11:35:00,86.35,86.36,86.35,86.36,23483.0,78.0581,78.0672,78.0581,78.0672,23483.0
2021-01-15 11:40:00,86.35,86.36,86.35,86.36,8025.0,78.0581,78.0672,78.0581,78.0672,8025.0
2021-01-15 11:45:00,86.36,86.36,86.35,86.36,718702.0,78.0672,78.0672,78.0581,78.0672,718702.0
2021-01-15 11:50:00,86.36,86.36,86.35,86.36,92231.0,78.0672,78.0672,78.0581,78.0672,92231.0
2021-01-15 11:55:00,86.36,86.36,86.35,86.35,12790.0,78.0672,78.0672,78.0581,78.0581,12790.0
2021-01-15 12:00:00,86.36,86.36,86.35,86.36,7566.0,78.0672,78.0672,78.0581,78.0672,7566.0
2021-01-15 12:05:00,86.36,86.36,86.35,86.36,146311.0,78.0672,78.0672,78.0581,78.0672,146311.0
2021-01-15 12:10:00,86.36,86.36,86.35,86.36,8590.0,78.0672,78.0672,78.0581,78.0672,8590.0
2021-01-15 12:15:00,86.36,86.36,86.35,86.36,2876.0,78.0672,78.0672,78.0581,78.0672,2876.0
2021-01-15 12:20:00,86.36,86.36,86.35,86.36,11988.0,78.0672,78.0672,78.0581,78.0672,11988.0
2021-01-15 12:25:00,86.36,86.36,86.35,86.36,5650.0,78.0672,78.0672,78.0581,78.0672,5650.0
2021-01-15 12:30:00,86.36,86.36,86.35,86.35,38447.0,78.0672,78.0672,78.0581,78.0581,38447.0
2021-01-15 12:35:00,86.36,86.36,86.35,86.35,17515.0,78.0672,78.0672,78.0581,78.0581,17515.0
2021-01-15 12:40:00,86.36,86.36,86.35,86.36,13989.0,78.0672,78.0672,78.0581,78.0672,13989.0
2021-01-15 12:45:00,86.36,86.36,86.35,86.36,18815.0,78.0672,78.0672,78.0581,78.0672,18815.0
2021-01-15 12:50:00,86.36,86.36,86.35,86.36,6702.0,78.0672,78.0672,78.0581,78.0672,6702.0
2021-01-15 12:55:00,86.36,86.36,86.35,86.36,4456.0,78.0672,78.0672,78.0581,78.0672,4456.0
2021-01-15 13:00:00,86.36,86.36,86.35,86.35,5460.0,78.0672,78.0672,78.0581,78.0581,5460.0
2021-01-15 13:05:00,86.36,86.36,86.35,86.36,6668.0,78.0672,78.0672,78.0581,78.0672,6668.0
2021-01-15 13:10:00,86.36,86.36,86.35,86.35,10792.0,78.0672,78.0672,78.0581,78.0581,10792.0
2021-01-15 13:15:00,86.36,86.36,86.35,86.35,2858.0,78.0672,78.0672,78.0581,78.0581,2858.0
2021-01-15 13:20:00,86.36,86.36,86.35,86.36,13378.0,78.0672,78.0672,78.0581,78.0672,13378.0
2021-01-15 13:25:00,86.36,86.36,86.35,86.36,5724.0,78.0672,78.0672,78.0581,78.0672,5724.0
2021-01-15 13:30:00,86.36,86.36,86.35,86.36,9203.0,78.0672,78.0672,78.0581,78.0672,9203.0
2021-01-15 13:35:00,86.36,86.36,86.35,86.36,10449.0,78.0672,78.0672,78.0581,78.0672,10449.0
2021-01-15 13:40:00,86.36,86.36,86.35,86.36,29540.0,78.0672,78.0672,78.0581,78.0672,29540.0
2021-01-15 13:45:00,86.36,86.36,86.35,86.36,10728.0,78.0672,78.0672,78.0581,78.0672,10728.0
2021-01-15 13:50:00,86.35,86.36,86.35,86.36,38566.0,78.0581,78.0672,78.0581,78.0672,38566.0
2021-01-15 13:55:00,86.36,86.36,86.35,86.36,9008.0,78.0672,78.0672,78.0581,78.0672,9008.0
2021-01-15 14:00:00,86.36,86.36,86.35,86.36,15358.0,78.0672,78.0672,78.0581,78.0672,15358.0
2021-01-15 14:05:00,86.36,86.36,86.35,86.36,3848.0,78.0672,78.0672,78.0581,78.0672,3848.0
2021-01-15 14:10:00,86.36,86.36,86.35,86.36,184815.0,78.0672,78.0672,78.0581,78.0672,184815.0
2021-01-15 14:15:00,86.36,86.36,86.35,86.36,24471.0,78.0672,78.0672,78.0581,78.0672,24471.0
2021-01-15 14:20:00,86.36,86.36,86.35,86.36,4839.0,78.0672,78.0672,78.0581,78.0672,4839.0
2021-01-15 14:25:00,86.35,86.36,86.35,86.36,54709.0,78.0581,78.0672,78.0581,78.0672,54709.0
2021-01-15 14:30:00,86.36,86.36,86.35,86.36,20364.0,78.0672,78.0672,78.0581,78.0672,20364.0
2021-01-15 14:35:00,86.36,86.36,86.35,86.36,13757.0,78.0672,78.0672,78.0581,78.0672,13757.0
2021-01-15 14:40:00,86.35,86.36,86.35,86.36,3153.0,78.0581,78.0672,78.0581,78.0672,3153.0
2021-01-15 14:45:00,86.36,86.36,86.35,86.36,5460.0,78.0672,78.0672,78.0581,78.0672,5460.0
2021-01-15 14:50:00,86.35,86.36,86.35,86.35,6406.0,78.0581,78.0672,78.0581,78.0581,6406.0
2021-01-15 14:55:00,86.36,86.36,86.35,86.35,11947.0,78.0672,78.0672,78.0581,78.0581,11947.0
2021-01-15 15:00:00,86.36,86.36,86.35,86.35,20215.0,78.0672,78.0672,78.0581,78.0581,20215.0
2021-01-15 15:05:00,86.35,86.36,86.35,86.36,17278.0,78.0581,78.0672,78.0581,78.0672,17278.0
2021-01-15 15:10:00,86.36,86.36,86.35,86.36,14243.0,78.0672,78.0672,78.0581,78.0672,14243.0
2021-01-15 15:15:00,86.35,86.36,86.35,86.36,2944.0,78.0581,78.0672,78.0581,78.0672,2944.0
2021-01-15 15:20:00,86.36,86.36,86.35,86.35,10295.0,78.0672,78.0672,78.0581,78.0581,10295.0
2021-01-15 15:25:00,86.36,86.36,86.35,86.36,22068.0,78.0672,78.0672,78.0581,78.0672,22068.0
2021-01-15 15:30:00,86.36,86.36,86.35,86.36,28280.0,78.0672,78.0672,78.0581,78.0672,28280.0
2021-01-15 15:35:00,86.35,86.36,86.35,86.36,15275.0,78.0581,78.0672,78.0581,78.0672,15275.0
2021-01-15 15:40:00,86.36,86.36,86.35,86.36,484246.0,78.0672,78.0672,78.0581,78.0672,484246.0
2021-01-15 15:45:00,86.36,86.36,86.35,86.36,13518.0,78.0672,78.0672,78.0581,78.0672,13518.0
2021-01-15 15:50:00,86.35,86.36,86.35,86.36,56009.0,78.0581,78.0672,78.0581,78.0672,56009.0
2021-01-15 15:55:00,86.36,86.36,86.35,86.36,109852.0,78.0672,78.0672,78.0581,78.0672,109852.0
2021-01-19 09:30:00,86.34,86.35,86.34,86.35,63374.0,78.0491,78.0581,78.0491,78.0581,63374.0
2021-01-19 09:35:00,86.35,86.35,86.34,86.34,14412.0,78.0581,78.0581,78.0491,78.0491,14412.0
2021-01-19 09:40:00,86.35,86.35,86.34,86.34,4855.0,78.0581,78.0581,78.0491,78.0491,4855.0
2021-01-19 09:45:00,86.34,86.35,86.34,86.35,17637.0,78.0491,78.0581,78.0491,78.0581,17637.0
2021-01-19 09:50:00,86.35,86.35,86.34,86.34,8935.0,78.0581,78.0581,78.0491,78.0491,8935.0
2021-01-19 09:55:00,86.34,86.35,86.34,86.35,5413.0,78.0491,78.0581,78.0491,78.0581,5413.0
2021-01-19 10:00:00,86.34,86.35,86.34,86.35,7083.0,78.0491,78.0581,78.0491,78.0581,7083.0
2021-01-19 10:05:00,86.35,86.35,86.34,86.35,13177.0,78.0581,78.0581,78.0491,78.0581,13177.0
2021-01-19 10:10:00,86.35,86.35,86.34,86.34,3831.0,78.0581,78.0581,78.0491,78.0491,3831.0
2021-01-19 10:15:00,86.34,86.35,86.34,86.35,13649.0,78.0491,78.0581,78.0491,78.0581,13649.0
2021-01-19 10:20:00,86.35,86.35,86.34,86.35,72338.0,78.0581,78.0581,78.0491,78.0581,72338.0
2021-01-19 10:25:00,86.34,86.35,86.34,86.35,26828.0,78.0491,78.0581,78.0491,78.0581,26828.0
2021-01-19 10:30:00,86.34,86.36,86.34,86.35,23952.0,78.0491,78.0672,78.0491,78.0581,23952.0
2021-01-19 10:35:00,86.36,86.36,86.35,86.35,8373.0,78.0672,78.0672,78.0581,78.0581,8373.0
2021-01-19 10:40:00,86.36,86.36,86.35,86.36,24990.0,78.0672,78.0672,78.0581,78.0672,24990.0
2021-01-19 10:45:00,86.35,86.36,86.35,86.36,45112.0,78.0581,78.0672,78.0581,78.0672,45112.0
2021-01-19 10:50:00,86.36,86.36,86.35,86.35,8577.0,78.0672,78.0672,78.0581,78.0581,8577.0
2021-01-19 10:55:00,86.35,86.36,86.35,86.36,77442.0,78.0581,78.0672,78.0581,78.0672,77442.0
2021-01-19 11:00:00,86.36,86.37,86.36,86.37,283674.0,78.0672,78.0762,78.0672,78.0762,283674.0
2021-01-19 11:05:00,86.36,86.37,86.36,86.36,4814.0,78.0672,78.0762,78.0672,78.0672,4814.0
2021-01-19 11:10:00,86.36,86.37,86.36,86.37,61102.0,78.0672,78.0762,78.0672,78.0762,61102.0
2021-01-19 11:15:00,86.37,86.37,86.36,86.37,29870.0,78.0762,78.0762,78.0672,78.0762,29870.0
2021-01-19 11:20:00,86.37,86.37,86.36,86.37,47654.0,78.0762,78.0762,78.0672,78.0762,47654.0
2021-01-19 11:25:00,86.36,86.37,86.36,86.36,21398.0,78.0672,78.0762,78.0672,78.0672,21398.0
2021-01-19 11:30:00,86.36,86.37,86.36,86.37,15619.0,78.0672,78.0762,78.0672,78.0762,15619.0
2021-01-19 11:35:00,86.37,86.37,86.36,86.37,18250.0,78.0762,78.0762,78.0672,78.0762,18250.0
2021-01-19 11:40:00,86.37,86.37,86.36,86.36,35588.0,78.0762,78.0762,78.0672,78.0672,35588.0
2021-01-19 11:45:00,86.37,86.37,86.36,86.37,8373.0,78.0762,78.0762,78.0672,78.0762,8373.0
2021-01-19 11:50:00,86.37,86.37,86.36,86.37,21312.0,78.0762,78.0762,78.0672,78.0762,21312.0
2021-01-19 11:55:00,86.36,86.37,86.36,86.37,5541.0,78.0672,78.0762,78.0672,78.0762,5541.0
2021-01-19 12:00:00,86.36,86.37,86.36,86.36,4810.0,78.0672,78.0762,78.0672,78.0672,4810.0
2021-01-19 12:05:00,86.37,86.37,86.36,86.37,8189.0,78.0762,78.0762,78.0672,78.0762,8189.0
2021-01-19 12:10:00,86.37,86.37,86.36,86.37,5058.0,78.0762,78.0762,78.0672,78.0762,5058.0
2021-01-19 12:15:00,86.37,86.37,86.36,86.37,5438.0,78.0762,78.0762,78.0672,78.0762,5438.0
2021-01-19 12:20:00,86.37,86.37,86.36,86.37,7992.0,78.0762,78.0762,78.0672,78.0762,7992.0
2021-01-19 12:25:00,86.37,86.37,86.36,86.37,12987.0,78.0762,78.0762,78.0672,78.0762,12987.0
2021-01-19 12:30:00,86.37,86.37,86.36,86.37,6060.0,78.0762,78.0762,78.0672,78.0762,6060.0
2021-01-19 12:35:00,86.37,86.38,86.36,86.38,17397.0,78.0762,78.0853,78.0672,78.0853,17397.0
2021-01-19 12:40:00,86.37,86.38,86.37,86.38,6714.0,78.0762,78.0853,78.0762,78.0853,6714.0
2021-01-19 12:45:00,86.37,86.38,86.37,86.37,20866.0,78.0762,78.0853,78.0762,78.0762,20866.0
2021-01-19 12:50:00,86.37,86.38,86.37,86.37,11584.0,78.0762,78.0853,78.0762,78.0762,11584.0
2021-01-19 12:55:00,86.37,86.38,86.37,86.37,12243.0,78.0762,78.0853,78.0762,78.0762,12243.0
2021-01-19 13:00:00,86.37,86.38,86.37,86.37,16516.0,78.0762,78.0853,78.0762,78.0762,16516.0
2021-01-19 13:05:00,86.37,86.38,86.37,86.38,5568.0,78.0762,78.0853,78.0762,78.0853,5568.0
2021-01-19 13:10:00,86.37,86.38,86.37,86.37,5356.0,78.0762,78.0853,78.0762,78.0762,5356.0
2021-01-19 13:15:00,86.37,86.38,86.37,86.37,6173.0,78.0762,78.0853,78.0762,78.0762,6173.0
2021-01-19 13:20:00,86.37,86.38,86.37,86.38,7633.0,78.0762,78.0853,78.0762,78.0853,7633.0
2021-01-19 13:25:00,86.37,86.38,86.37,86.37,15031.0,78.0762,78.0853,78.0762,78.0762,15031.0
2021-01-19 13:30:00,86.37,86.38,86.37,86.37,13321.0,78.0762,78.0853,78.0762,78.0762,13321.0
2021-01-19 13:35:00,86.37,86.38,86.37,86.37,6925.0,78.0762,78.0853,78.0762,78.0762,6925.0
2021-01-19 13:40:00,86.38,86.38,86.37,86.37,4319.0,78.0853,78.0853,78.0762,78.0762,4319.0
2021-01-19 13:45:00,86.37,86.38,86.37,86.37,93686.0,78.0762,78.0853,78.0762,78.0762,93686.0
2021-01-19 13:50:00,86.38,86.38,86.37,86.37,108909.0,78.0853,78.0853,78.0762,78.0762,108909.0
2021-01-19 13:55:00,86.37,86.38,86.37,86.37,31833.0,78.0762,78.0853,78.0762,78.0762,31833.0
2021-01-19 14:00:00,86.37,86.38,86.37,86.38,5716.0,78.0762,78.0853,78.0762,78.0853,5716.0
2021-01-19 14:05:00,86.37,86.38,86.37,86.37,18144.0,78.0762,78.0853,78.0762,78.0762,18144.0
2021-01-19 14:10:00,86.38,86.38,86.37,86.37,23758.0,78.0853,78.0853,78.0762,78.0762,23758.0
2021-01-19 14:15:00,86.37,86.38,86.37,86.38,8047.0,78.0762,78.0853,78.0762,78.0853,8047.0
2021-01-19 14:20:00,86.37,86.38,86.37,86.38,30776.0,78.0762,78.0853,78.0762,78.0853,30776.0
2021-01-19 14:25:00,86.38,86.38,86.36,86.36,213634.0,78.0853,78.0853,78.0672,78.0672,213634.0
2021-01-19 14:30:00,86.37,86.37,86.36,86.37,10856.0,78.0762,78.0762,78.0672,78.0762,10856.0
2021-01-19 14:35:00,86.37,86.37,86.36,86.37,36694.0,78.0762,78.0762,78.0672,78.0762,36694.0
2021-01-19 14:40:00,86.36,86.37,86.36,86.37,86146.0,78.0672,78.0762,78.0672,78.0762,86146.0
2021-01-19 14:45:00,86.37,86.38,86.37,86.37,192884.0,78.0762,78.0853,78.0762,78.0762,192884.0
2021-01-19 14:50:00,86.37,86.38,86.37,86.37,18806.0,78.0762,78.0853,78.0762,78.0762,18806.0
2021-01-19 14:55:00,86.38,86.38,86.37,86.37,16154.0,78.0853,78.0853,78.0762,78.0762,16154.0
2021-01-19 15:00:00,86.37,86.38,86.37,86.37,18320.0,78.0762,78.0853,78.0762,78.0762,18320.0
2021-01-19 15:05:00,86.38,86.38,86.37,86.37,28215.0,78.0853,78.0853,78.0762,78.0762,28215.0
2021-01-19 15:10:00,86.37,86.38,86.37,86.37,22625.0,78.0762,78.0853,78.0762,78.0762,22625.0
2021-01-19 15:15:00,86.37,86.38,86.37,86.37,23651.0,78.0762,78.0853,78.0762,78.0762,23651.0
2021-01-19 15:20:00,86.38,86.38,86.37,86.37,33743.0,78.0853,78.0853,78.0762,78.0762,33743.0
2021-01-19 15:25:00,86.38,86.38,86.37,86.37,39952.0,78.0853,78.0853,78.0762,78.0762,39952.0
2021-01-19 15:30:00,86.37,86.38,86.37,86.38,42825.0,78.0762,78.0853,78.0762,78.0853,42825.0
2021-01-19 15:35:00,86.38,86.38,86.37,86.37,36724.0,78.0853,78.0853,78.0762,78.0762,36724.0
2021-01-19 15:40:00,86.37,86.38,86.37,86.37,18949.0,78.0762,78.0853,78.0762,78.0762,18949.0
2021-01-19 15:45:00,86.38,86.38,86.37,86.37,21950.0,78.0853,78.0853,78.0762,78.0762,21950.0
2021-01-19 15:50:00,86.37,86.38,86.37,86.37,37358.0,78.0762,78.0853,78.0762,78.0762,37358.0
2021-01-19 15:55:00,86.37,86.38,86.37,86.37,130689.0,78.0762,78.0853,78.0762,78.0762,130689.0
2021-01-20 09:30:00,86.37,86.37,86.36,86.36,40017.0,78.0762,78.0762,78.0672,78.0672,40017.0
2021-01-20 09:35:00,86.37,86.37,86.36,86.36,9137.0,78.0762,78.0762,78.0672,78.0672,9137.0
2021-01-20 09:40:00,86.37,86.37,86.36,86.36,19177.0,78.0762,78.0762,78.0672,78.0672,19177.0
2021-01-20 09:45:00,86.37,86.37,86.36,86.37,7925.0,78.0762,78.0762,78.0672,78.0762,7925.0
2021-01-20 09:50:00,86.37,86.37,86.36,86.37,6069.0,78.0762,78.0762,78.0672,78.0762,6069.0
2021-01-20 09:55:00,86.37,86.37,86.36,86.36,7263.0,78.0762,78.0762,78.0672,78.0672,7263.0
2021-01-20 10:00:00,86.37,86.37,86.36,86.37,15156.0,78.0762,78.0762,78.0672,78.0762,15156.0
2021-01-20 10:05:00,86.37,86.37,86.36,86.36,10723.0,78.0762,78.0762,78.0672,78.0672,10723.0
2021-01-20 10:10:00,86.37,86.37,86.36,86.37,107371.0,78.0762,78.0762,78.0672,78.0762,107371.0
2021-01-20 10:15:00,86.37,86.37,86.36,86.37,8466.0,78.0762,78.0762,78.0672,78.0762,8466.0
2021-01-20 10:20:00,86.37,86.37,86.36,86.37,9573.0,78.0762,78.0762,78.0672,78.0762,9573.0
2021-01-20 10:25:00,86.36,86.37,86.36,86.37,6778.0,78.0672,78.0762,78.0672,78.0762,6778.0
2021-01-20 10:30:00,86.37,86.37,86.36,86.36,13018.0,78.0762,78.0762,78.0672,78.0672,13018.0
2021-01-20 10:35:00,86.37,86.37,86.36,86.37,8017.0,78.0762,78.0762,78.0672,78.0762,8017.0
2021-01-20 10:40:00,86.37,86.37,86.36,86.36,9403.0,78.0762,78.0762,78.0672,78.0672,9403.0
2021-01-20 10:45:00,86.37,86.38,86.36,86.38,11456.0,78.0762,78.0853,78.0672,78.0853,11456.0
2021-01-20 10:50:00,86.37,86.38,86.37,86.38,5815.0,78.0762,78.0853,78.0762,78.0853,5815.0
2021-01-20 10:55:00,86.37,86.38,86.37,86.38,7386.0,78.0762,78.0853,78.0762,78.0853,7386.0
2021-01-20 11:00:00,86.38,86.38,86.37,86.38,8114.0,78.0853,78.0853,78.0762,78.0853,8114.0
2021-01-20 11:05:00,86.38,86.38,86.37,86.37,4311.0,78.0853,78.0853,78.0762,78.0762,4311.0
2021-01-20 11:10:00,86.38,86.38,86.37,86.38,13918.0,78.0853,78.0853,78.0762,78.0853,13918.0
2021-01-20 11:15:00,86.38,86.38,86.37,86.37,42667.0,78.0853,78.0853,78.0762,78.0762,42667.0
2021-01-20 11:20:00,86.38,86.38,86.36,86.37,158715.0,78.0853,78.0853,78.0672,78.0762,158715.0
2021-01-20 11:25:00,86.37,86.37,86.36,86.36,9787.0,78.0762,78.0762,78.0672,78.0672,9787.0
2021-01-20 11:30:00,86.36,86.37,86.36,86.37,7761.0,78.0672,78.0762,78.0672,78.0762,7761.0
2021-01-20 11:35:00,86.37,86.37,86.36,86.37,10499.0,78.0762,78.0762,78.0672,78.0762,10499.0
2021-01-20 11:40:00,86.37,86.37,86.36,86.36,12216.0,78.0762,78.0762,78.0672,78.0672,12216.0
2021-01-20 11:45:00,86.36,86.37,86.36,86.37,6466.0,78.0672,78.0762,78.0672,78.0762,6466.0
2021-01-20 11:50:00,86.37,86.37,86.36,86.37,40867.0,78.0762,78.0762,78.0672,78.0762,40867.0
2021-01-20 11:55:00,86.37,86.37,86.36,86.37,21050.0,78.0762,78.0762,78.0672,78.0762,21050.0
2021-01-20 12:00:00,86.37,86.37,86.36,86.37,14645.0,78.0762,78.0762,78.0672,78.0762,14645.0
2021-01-20 12:05:00,86.37,86.37,86.36,86.37,11716.0,78.0762,78.0762,78.0672,78.0762,11716.0
2021-01-20 12:10:00,86.37,86.37,86.36,86.37,9411.0,78.0762,78.0762,78.0672,78.0762,9411.0
2021-01-20 12:15:00,86.37,86.37,86.36,86.37,26096.0,78.0762,78.0762,78.0672,78.0762,26096.0
2021-01-20 12:20:00,86.37,86.37,86.36,86.37,18994.0,78.0762,78.0762,78.0672,78.0762,18994.0
2021-01-20 12:25:00,86.37,86.37,86.36,86.37,13975.0,78.0762,78.0762,78.0672,78.0762,13975.0
2021-01-20 12:30:00,86.37,86.37,86.36,86.37,11691.0,78.0762,78.0762,78.0672,78.0762,11691.0
2021-01-20 12:35:00,86.37,86.37,86.36,86.37,28033.0,78.0762,78.0762,78.0672,78.0762,28033.0
2021-01-20 12:40:00,86.37,86.37,86.36,86.37,22823.0,78.0762,78.0762,78.0672,78.0762,22823.0
2021-01-20 12:45:00,86.37,86.37,86.36,86.36,9542.0,78.0762,78.0762,78.0672,78.0672,9542.0
2021-01-20 12:50:00,86.37,86.37,86.36,86.37,14266.0,78.0762,78.0762,78.0672,78.0762,14266.0
2021-01-20 12:55:00,86.37,86.37,86.36,86.37,12193.0,78.0762,78.0762,78.0672,78.0762,12193.0
2021-01-20 13:00:00,86.37,86.37,86.36,86.37,10083.0,78.0762,78.0762,78.0672,78.0762,10083.0
2021-01-20 13:05:00,86.37,86.37,86.36,86.37,18767.0,78.0762,78.0762,78.0672,78.0762,18767.0
2021-01-20 13:10:00,86.37,86.37,86.36,86.37,16436.0,78.0762,78.0762,78.0672,78.0762,16436.0
2021-01-20 13:15:00,86.37,86.38,86.36,86.38,36039.0,78.0762,78.0853,78.0672,78.0853,36039.0
2021-01-20 13:20:00,86.38,86.38,86.37,86.38,5315.0,78.0853,78.0853,78.0762,78.0853,5315.0
2021-01-20 13:25:00,86.38,86.38,86.37,86.38,9870.0,78.0853,78.0853,78.0762,78.0853,9870.0
2021-01-20 13:30:00,86.37,86.38,86.37,86.37,17348.0,78.0762,78.0853,78.0762,78.0762,17348.0
2021-01-20 13:35:00,86.38,86.38,86.37,86.38,10835.0,78.0853,78.0853,78.0762,78.0853,10835.0
2021-01-20 13:40:00,86.37,86.38,86.37,86.38,50452.0,78.0762,78.0853,78.0762,78.0853,50452.0
2021-01-20 13:45:00,86.38,86.38,86.37,86.38,32948.0,78.0853,78.0853,78.0762,78.0853,32948.0
2021-01-20 13:50:00,86.38,86.38,86.37,86.38,20648.0,78.0853,78.0853,78.0762,78.0853,20648.0
2021-01-20 13:55:00,86.38,86.38,86.37,86.38,27749.0,78.0853,78.0853,78.0762,78.0853,27749.0
2021-01-20 14:00:00,86.38,86.38,86.37,86.37,17806.0,78.0853,78.0853,78.0762,78.0762,17806.0
2021-01-20 14:05:00,86.38,86.38,86.37,86.37,20610.0,78.0853,78.0853,78.0762,78.0762,20610.0
2021-01-20 14:10:00,86.38,86.38,86.37,86.38,20766.0,78.0853,78.0853,78.0762,78.0853,20766.0
2021-01-20 14:15:00,86.38,86.38,86.37,86.38,24408.0,78.0853,78.0853,78.0762,78.0853,24408.0
2021-01-20 14:20:00,86.38,86.38,86.37,86.38,15987.0,78.0853,78.0853,78.0762,78.0853,15987.0
2021-01-20 14:25:00,86.38,86.38,86.37,86.37,15815.0,78.0853,78.0853,78.0762,78.0762,15815.0
2021-01-20 14:30:00,86.38,86.38,86.37,86.38,25524.0,78.0853,78.0853,78.0762,78.0853,25524.0
2021-01-20 14:35:00,86.38,86.38,86.37,86.38,15399.0,78.0853,78.0853,78.0762,78.0853,15399.0
2021-01-20 14:40:00,86.38,86.38,86.37,86.38,22175.0,78.0853,78.0853,78.0762,78.0853,22175.0
2021-01-20 14:45:00,86.38,86.38,86.37,86.38,25252.0,78.0853,78.0853,78.0762,78.0853,25252.0
2021-01-20 14:50:00,86.38,86.38,86.37,86.38,27844.0,78.0853,78.0853,78.0762,78.0853,27844.0
2021-01-20 14:55:00,86.37,86.38,86.37,86.37,22182.0,78.0762,78.0853,78.0762,78.0762,22182.0
2021-01-20 15:00:00,86.38,86.38,86.37,86.37,13289.0,78.0853,78.0853,78.0762,78.0762,13289.0
2021-01-20 15:05:00,86.38,86.38,86.37,86.38,15518.0,78.0853,78.0853,78.0762,78.0853,15518.0
2021-01-20 15:10:00,86.38,86.38,86.37,86.38,132655.0,78.0853,78.0853,78.0762,78.0853,132655.0
2021-01-20 15:15:00,86.37,86.38,86.37,86.38,14438.0,78.0762,78.0853,78.0762,78.0853,14438.0
2021-01-20 15:20:00,86.37,86.38,86.37,86.37,202546.0,78.0762,78.0853,78.0762,78.0762,202546.0
2021-01-20 15:25:00,86.38,86.38,86.37,86.38,46305.0,78.0853,78.0853,78.0762,78.0853,46305.0
2021-01-20 15:30:00,86.37,86.38,86.37,86.37,28132.0,78.0762,78.0853,78.0762,78.0762,28132.0
2021-01-20 15:35:00,86.37,86.38,86.37,86.37,39609.0,78.0762,78.0853,78.0762,78.0762,39609.0
2021-01-20 15:40:00,86.37,86.38,86.37,86.38,28201.0,78.0762,78.0853,78.0762,78.0853,28201.0
2021-01-20 15:45:00,86.38,86.38,86.37,86.38,28651.0,78.0853,78.0853,78.0762,78.0853,28651.0
2021-01-20 15:50:00,86.37,86.38,86.37,86.38,21197.0,78.0762,78.0853,78.0762,78.0853,21197.0
2021-01-20 15:55:00,86.37,86.38,86.37,86.37,105108.0,78.0762,78.0853,78.0762,78.0762,105108.0
2021-01-21 09:30:00,86.38,86.38,86.36,86.37,59762.0,78.0853,78.0853,78.0672,78.0762,59762.0
2021-01-21 09:35:00,86.37,86.38,86.37,86.38,7760.0,78.0762,78.0853,78.0762,78.0853,7760.0
2021-01-21 09:40:00,86.38,86.38,86.37,86.37,15170.0,78.0853,78.0853,78.0762,78.0762,15170.0
2021-01-21 09:45:00,86.38,86.38,86.37,86.38,14241.0,78.0853,78.0853,78.0762,78.0853,14241.0
2021-01-21 09:50:00,86.38,86.38,86.37,86.38,5632.0,78.0853,78.0853,78.0762,78.0853,5632.0
2021-01-21 09:55:00,86.38,86.38,86.37,86.37,28321.0,78.0853,78.0853,78.0762,78.0762,28321.0
2021-01-21 10:00:00,86.38,86.38,86.37,86.38,20567.0,78.0853,78.0853,78.0762,78.0853,20567.0
2021-01-21 10:05:00,86.38,86.38,86.37,86.38,14335.0,78.0853,78.0853,78.0762,78.0853,14335.0
2021-01-21 10:10:00,86.38,86.38,86.37,86.38,20551.0,78.0853,78.0853,78.0762,78.0853,20551.0
2021-01-21 10:15:00,86.38,86.38,86.37,86.38,20307.0,78.0853,78.0853,78.0762,78.0853,20307.0
2021-01-21 10:20:00,86.37,86.38,86.37,86.38,7045.0,78.0762,78.0853,78.0762,78.0853,7045.0
2021-01-21 10:25:00,86.37,86.38,86.37,86.38,12314.0,78.0762,78.0853,78.0762,78.0853,12314.0
2021-01-21 10:30:00,86.38,86.38,86.37,86.38,11145.0,78.0853,78.0853,78.0762,78.0853,11145.0
2021-01-21 10:35:00,86.38,86.38,86.37,86.38,11684.0,78.0853,78.0853,78.0762,78.0853,11684.0
2021-01-21 10:40:00,86.38,86.38,86.37,86.38,13615.0,78.0853,78.0853,78.0762,78.0853,13615.0
2021-01-21 10:45:00,86.38,86.38,86.37,86.37,26214.0,78.0853,78.0853,78.0762,78.0762,26214.0
2021-01-21 10:50:00,86.38,86.38,86.37,86.38,12664.0,78.0853,78.0853,78.0762,78.0853,12664.0
2021-01-21 10:55:00,86.38,86.38,86.37,86.38,13222.0,78.0853,78.0853,78.0762,78.0853,13222.0
2021-01-21 11:00:00,86.38,86.38,86.37,86.38,29302.0,78.0853,78.0853,78.0762,78.0853,29302.0
2021-01-21 11:05:00,86.38,86.38,86.37,86.38,12024.0,78.0853,78.0853,78.0762,78.0853,12024.0
2021-01-21 11:10:00,86.38,86.38,86.37,86.37,41076.0,78.0853,78.0853,78.0762,78.0762,41076.0
2021-01-21 11:15:00,86.38,86.38,86.37,86.38,10730.0,78.0853,78.0853,78.0762,78.0853,10730.0
2021-01-21 11:20:00,86.38,86.38,86.37,86.38,12310.0,78.0853,78.0853,78.0762,78.0853,12310.0
2021-01-21 11:25:00,86.37,86.38,86.37,86.38,9262.0,78.0762,78.0853,78.0762,78.0853,9262.0
2021-01-21 11:30:00,86.38,86.38,86.37,86.38,22391.0,78.0853,78.0853,78.0762,78.0853,22391.0
2021-01-21 11:35:00,86.38,86.38,86.37,86.38,16141.0,78.0853,78.0853,78.0762,78.0853,16141.0
2021-01-21 11:40:00,86.38,86.38,86.37,86.38,5426.0,78.0853,78.0853,78.0762,78.0853,5426.0
2021-01-21 11:45:00,86.38,86.38,86.37,86.38,8815.0,78.0853,78.0853,78.0762,78.0853,8815.0
2021-01-21 11:50:00,86.38,86.38,86.37,86.38,14279.0,78.0853,78.0853,78.0762,78.0853,14279.0
2021-01-21 11:55:00,86.38,86.38,86.37,86.38,5074.0,78.0853,78.0853,78.0762,78.0853,5074.0
2021-01-21 12:00:00,86.38,86.38,86.37,86.38,12094.0,78.0853,78.0853,78.0762,78.0853,12094.0
2021-01-21 12:05:00,86.38,86.38,86.37,86.38,32169.0,78.0853,78.0853,78.0762,78.0853,32169.0
2021-01-21 12:10:00,86.38,86.38,86.37,86.38,9832.0,78.0853,78.0853,78.0762,78.0853,9832.0
2021-01-21 12:15:00,86.38,86.38,86.37,86.38,21325.0,78.0853,78.0853,78.0762,78.0853,21325.0
2021-01-21 12:20:00,86.38,86.39,86.37,86.39,75022.0,78.0853,78.0943,78.0762,78.0943,75022.0
2021-01-21 12:25:00,86.38,86.39,86.38,86.38,4282.0,78.0853,78.0943,78.0853,78.0853,4282.0
2021-01-21 12:30:00,86.38,86.39,86.38,86.39,34305.0,78.0853,78.0943,78.0853,78.0943,34305.0
2021-01-21 12:35:00,86.38,86.39,86.38,86.39,35878.0,78.0853,78.0943,78.0853,78.0943,35878.0
2021-01-21 12:40:00,86.38,86.39,86.38,86.38,9284.0,78.0853,78.0943,78.0853,78.0853,9284.0
2021-01-21 12:45:00,86.38,86.39,86.38,86.39,9017.0,78.0853,78.0943,78.0853,78.0943,9017.0
2021-01-21 12:50:00,86.38,86.39,86.38,86.39,7347.0,78.0853,78.0943,78.0853,78.0943,7347.0
2021-01-21 12:55:00,86.39,86.39,86.38,86.39,7925.0,78.0943,78.0943,78.0853,78.0943,7925.0
2021-01-21 13:00:00,86.39,86.39,86.38,86.39,10209.0,78.0943,78.0943,78.0853,78.0943,10209.0
2021-01-21 13:05:00,86.39,86.39,86.38,86.39,22350.0,78.0943,78.0943,78.0853,78.0943,22350.0
2021-01-21 13:10:00,86.39,86.39,86.38,86.38,8308.0,78.0943,78.0943,78.0853,78.0853,8308.0
2021-01-21 13:15:00,86.39,86.39,86.38,86.39,17812.0,78.0943,78.0943,78.0853,78.0943,17812.0
2021-01-21 13:20:00,86.38,86.39,86.38,86.38,31424.0,78.0853,78.0943,78.0853,78.0853,31424.0
2021-01-21 13:25:00,86.39,86.39,86.38,86.39,49837.0,78.0943,78.0943,78.0853,78.0943,49837.0
2021-01-21 13:30:00,86.39,86.39,86.38,86.39,27740.0,78.0943,78.0943,78.0853,78.0943,27740.0
2021-01-21 13:35:00,86.39,86.39,86.38,86.39,19703.0,78.0943,78.0943,78.0853,78.0943,19703.0
2021-01-21 13:40:00,86.39,86.39,86.38,86.39,58517.0,78.0943,78.0943,78.0853,78.0943,58517.0
2021-01-21 13:45:00,86.39,86.39,86.38,86.38,34434.0,78.0943,78.0943,78.0853,78.0853,34434.0
2021-01-21 13:50:00,86.38,86.39,86.38,86.39,27789.0,78.0853,78.0943,78.0853,78.0943,27789.0
2021-01-21 13:55:00,86.39,86.39,86.38,86.39,18021.0,78.0943,78.0943,78.0853,78.0943,18021.0
2021-01-21 14:00:00,86.39,86.39,86.38,86.38,4969.0,78.0943,78.0943,78.0853,78.0853,4969.0
2021-01-21 14:05:00,86.39,86.39,86.38,86.39,11693.0,78.0943,78.0943,78.0853,78.0943,11693.0
2021-01-21 14:10:00,86.39,86.39,86.38,86.39,11464.0,78.0943,78.0943,78.0853,78.0943,11464.0
2021-01-21 14:15:00,86.39,86.39,86.38,86.39,8805.0,78.0943,78.0943,78.0853,78.0943,8805.0
2021-01-21 14:20:00,86.39,86.39,86.38,86.38,18258.0,78.0943,78.0943,78.0853,78.0853,18258.0
2021-01-21 14:25:00,86.39,86.39,86.38,86.38,17636.0,78.0943,78.0943,78.0853,78.0853,17636.0
2021-01-21 14:30:00,86.39,86.39,86.38,86.39,21144.0,78.0943,78.0943,78.0853,78.0943,21144.0
2021-01-21 14:35:00,86.39,86.39,86.38,86.39,11870.0,78.0943,78.0943,78.0853,78.0943,11870.0
2021-01-21 14:40:00,86.39,86.39,86.38,86.39,32773.0,78.0943,78.0943,78.0853,78.0943,32773.0
2021-01-21 14:45:00,86.39,86.39,86.38,86.39,10590.0,78.0943,78.0943,78.0853,78.0943,10590.0
2021-01-21 14:50:00,86.39,86.39,86.38,86.39,14238.0,78.0943,78.0943,78.0853,78.0943,14238.0
2021-01-21 14:55:00,86.39,86.39,86.38,86.39,13333.0,78.0943,78.0943,78.0853,78.0943,13333.0
2021-01-21 15:00:00,86.39,86.39,86.38,86.39,13133.0,78.0943,78.0943,78.0853,78.0943,13133.0
2021-01-21 15:05:00,86.39,86.39,86.38,86.39,6741.0,78.0943,78.0943,78.0853,78.0943,6741.0
2021-01-21 15:10:00,86.38,86.39,86.38,86.39,13287.0,78.0853,78.0943,78.0853,78.0943,13287.0
2021-01-21 15:15:00,86.38,86.39,86.38,86.39,10348.0,78.0853,78.0943,78.0853,78.0943,10348.0
2021-01-21 15:20:00,86.38,86.39,86.38,86.38,11087.0,78.0853,78.0943,78.0853,78.0853,11087.0
2021-01-21 15:25:00,86.38,86.39,86.38,86.38,18301.0,78.0853,78.0943,78.0853,78.0853,18301.0
2021-01-21 15:30:00,86.38,86.39,86.38,86.38,12529.0,78.0853,78.0943,78.0853,78.0853,12529.0
2021-01-21 15:35:00,86.38,86.39,86.38,86.39,30114.0,78.0853,78.0943,78.0853,78.0943,30114.0
2021-01-21 15:40:00,86.38,86.39,86.38,86.38,14633.0,78.0853,78.0943,78.0853,78.0853,14633.0
2021-01-21 15:45:00,86.38,86.39,86.38,86.38,6821.0,78.0853,78.0943,78.0853,78.0853,6821.0
2021-01-21 15:50:00,86.38,86.39,86.38,86.38,22098.0,78.0853,78.0943,78.0853,78.0853,22098.0
2021-01-21 15:55:00,86.38,86.39,86.38,86.39,44397.0,78.0853,78.0943,78.0853,78.0943,44397.0
2021-01-22 09:30:00,86.38,86.39,86.38,86.39,128783.0,78.0853,78.0943,78.0853,78.0943,128783.0
2021-01-22 09:35:00,86.38,86.39,86.38,86.39,3226.0,78.0853,78.0943,78.0853,78.0943,3226.0
2021-01-22 09:40:00,86.38,86.39,86.38,86.39,14871.0,78.0853,78.0943,78.0853,78.0943,14871.0
2021-01-22 09:45:00,86.39,86.39,86.38,86.39,3092.0,78.0943,78.0943,78.0853,78.0943,3092.0
2021-01-22 09:50:00,86.39,86.39,86.38,86.39,2275.0,78.0943,78.0943,78.0853,78.0943,2275.0
2021-01-22 09:55:00,86.38,86.39,86.38,86.39,86908.0,78.0853,78.0943,78.0853,78.0943,86908.0
2021-01-22 10:00:00,86.39,86.39,86.38,86.39,15490.0,78.0943,78.0943,78.0853,78.0943,15490.0
2021-01-22 10:05:00,86.38,86.39,86.38,86.38,65698.0,78.0853,78.0943,78.0853,78.0853,65698.0
2021-01-22 10:10:00,86.38,86.39,86.38,86.39,16487.0,78.0853,78.0943,78.0853,78.0943,16487.0
2021-01-22 10:15:00,86.39,86.39,86.38,86.39,73451.0,78.0943,78.0943,78.0853,78.0943,73451.0
2021-01-22 10:20:00,86.39,86.39,86.38,86.38,8003.0,78.0943,78.0943,78.0853,78.0853,8003.0
2021-01-22 10:25:00,86.39,86.39,86.38,86.39,6747.0,78.0943,78.0943,78.0853,78.0943,6747.0
2021-01-22 10:30:00,86.38,86.39,86.38,86.39,5937.0,78.0853,78.0943,78.0853,78.0943,5937.0
2021-01-22 10:35:00,86.39,86.39,86.38,86.38,266090.0,78.0943,78.0943,78.0853,78.0853,266090.0
2021-01-22 10:40:00,86.38,86.39,86.38,86.39,300948.0,78.0853,78.0943,78.0853,78.0943,300948.0
2021-01-22 10:45:00,86.39,86.39,86.38,86.39,8211.0,78.0943,78.0943,78.0853,78.0943,8211.0
2021-01-22 10:50:00,86.39,86.39,86.38,86.39,5483.0,78.0943,78.0943,78.0853,78.0943,5483.0
2021-01-22 10:55:00,86.39,86.39,86.38,86.38,34344.0,78.0943,78.0943,78.0853,78.0853,34344.0
2021-01-22 11:00:00,86.39,86.39,86.38,86.39,13589.0,78.0943,78.0943,78.0853,78.0943,13589.0
2021-01-22 11:05:00,86.39,86.39,86.38,86.38,39441.0,78.0943,78.0943,78.0853,78.0853,39441.0
2021-01-22 11:10:00,86.39,86.39,86.38,86.39,10082.0,78.0943,78.0943,78.0853,78.0943,10082.0
2021-01-22 11:15:00,86.39,86.39,86.38,86.39,6036.0,78.0943,78.0943,78.0853,78.0943,6036.0
2021-01-22 11:20:00,86.39,86.39,86.38,86.39,12888.0,78.0943,78.0943,78.0853,78.0943,12888.0
2021-01-22 11:25:00,86.39,86.39,86.38,86.38,5777.0,78.0943,78.0943,78.0853,78.0853,5777.0
2021-01-22 11:30:00,86.39,86.39,86.38,86.39,40418.0,78.0943,78.0943,78.0853,78.0943,40418.0
2021-01-22 11:35:00,86.39,86.39,86.38,86.38,18431.0,78.0943,78.0943,78.0853,78.0853,18431.0
2021-01-22 11:40:00,86.39,86.39,86.38,86.39,3182.0,78.0943,78.0943,78.0853,78.0943,3182.0
2021-01-22 11:45:00,86.39,86.39,86.38,86.39,9249.0,78.0943,78.0943,78.0853,78.0943,9249.0
2021-01-22 11:50:00,86.38,86.39,86.38,86.39,4138.0,78.0853,78.0943,78.0853,78.0943,4138.0
2021-01-22 11:55:00,86.39,86.39,86.38,86.39,8139.0,78.0943,78.0943,78.0853,78.0943,8139.0
2021-01-22 12:00:00,86.39,86.39,86.38,86.38,26987.0,78.0943,78.0943,78.0853,78.0853,26987.0
2021-01-22 12:05:00,86.39,86.39,86.38,86.39,9377.0,78.0943,78.0943,78.0853,78.0943,9377.0
2021-01-22 12:10:00,86.38,86.39,86.38,86.38,9726.0,78.0853,78.0943,78.0853,78.0853,9726.0
2021-01-22 12:15:00,86.39,86.39,86.38,86.39,5187.0,78.0943,78.0943,78.0853,78.0943,5187.0
2021-01-22 12:20:00,86.39,86.39,86.38,86.39,19107.0,78.0943,78.0943,78.0853,78.0943,19107.0
2021-01-22 12:25:00,86.39,86.39,86.38,86.38,11036.0,78.0943,78.0943,78.0853,78.0853,11036.0
2021-01-22 12:30:00,86.39,86.39,86.38,86.39,7498.0,78.0943,78.0943,78.0853,78.0943,7498.0
2021-01-22 12:35:00,86.39,86.39,86.38,86.39,3981.0,78.0943,78.0943,78.0853,78.0943,3981.0
2021-01-22 12:40:00,86.39,86.39,86.38,86.38,10661.0,78.0943,78.0943,78.0853,78.0853,10661.0
2021-01-22 12:45:00,86.39,86.39,86.38,86.39,20497.0,78.0943,78.0943,78.0853,78.0943,20497.0
2021-01-22 12:50:00,86.39,86.39,86.38,86.39,7556.0,78.0943,78.0943,78.0853,78.0943,7556.0
2021-01-22 12:55:00,86.39,86.39,86.38,86.39,11459.0,78.0943,78.0943,78.0853,78.0943,11459.0
2021-01-22 13:00:00,86.38,86.39,86.38,86.38,8564.0,78.0853,78.0943,78.0853,78.0853,8564.0
2021-01-22 13:05:00,86.39,86.39,86.38,86.39,6755.0,78.0943,78.0943,78.0853,78.0943,6755.0
2021-01-22 13:10:00,86.39,86.39,86.38,86.39,4899.0,78.0943,78.0943,78.0853,78.0943,4899.0
2021-01-22 13:15:00,86.38,86.39,86.38,86.39,6620.0,78.0853,78.0943,78.0853,78.0943,6620.0
2021-01-22 13:20:00,86.39,86.39,86.38,86.38,8357.0,78.0943,78.0943,78.0853,78.0853,8357.0
2021-01-22 13:25:00,86.39,86.39,86.38,86.39,7656.0,78.0943,78.0943,78.0853,78.0943,7656.0
2021-01-22 13:30:00,86.38,86.39,86.38,86.39,10262.0,78.0853,78.0943,78.0853,78.0943,10262.0
2021-01-22 13:35:00,86.39,86.39,86.38,86.39,10314.0,78.0943,78.0943,78.0853,78.0943,10314.0
2021-01-22 13:40:00,86.39,86.39,86.38,86.38,10843.0,78.0943,78.0943,78.0853,78.0853,10843.0
2021-01-22 13:45:00,86.39,86.39,86.38,86.39,9478.0,78.0943,78.0943,78.0853,78.0943,9478.0
2021-01-22 13:50:00,86.39,86.39,86.38,86.39,23461.0,78.0943,78.0943,78.0853,78.0943,23461.0
2021-01-22 13:55:00,86.39,86.39,86.38,86.39,26837.0,78.0943,78.0943,78.0853,78.0943,26837.0
2021-01-22 14:00:00,86.38,86.39,86.38,86.39,24047.0,78.0853,78.0943,78.0853,78.0943,24047.0
2021-01-22 14:05:00,86.39,86.39,86.38,86.39,34179.0,78.0943,78.0943,78.0853,78.0943,34179.0
2021-01-22 14:10:00,86.39,86.39,86.38,86.39,10475.0,78.0943,78.0943,78.0853,78.0943,10475.0
2021-01-22 14:15:00,86.39,86.39,86.38,86.39,29486.0,78.0943,78.0943,78.0853,78.0943,29486.0
2021-01-22 14:20:00,86.39,86.39,86.38,86.39,279154.0,78.0943,78.0943,78.0853,78.0943,279154.0
2021-01-22 14:25:00,86.39,86.39,86.38,86.38,11069.0,78.0943,78.0943,78.0853,78.0853,11069.0
2021-01-22 14:30:00,86.38,86.39,86.38,86.39,24648.0,78.0853,78.0943,78.0853,78.0943,24648.0
2021-01-22 14:35:00,86.39,86.39,86.38,86.39,14741.0,78.0943,78.0943,78.0853,78.0943,14741.0
2021-01-22 14:40:00,86.38,86.39,86.38,86.39,15113.0,78.0853,78.0943,78.0853,78.0943,15113.0
2021-01-22 14:45:00,86.39,86.39,86.38,86.39,9196.0,78.0943,78.0943,78.0853,78.0943,9196.0
2021-01-22 14:50:00,86.39,86.39,86.38,86.39,22239.0,78.0943,78.0943,78.0853,78.0943,22239.0
2021-01-22 14:55:00,86.39,86.39,86.38,86.38,15704.0,78.0943,78.0943,78.0853,78.0853,15704.0
2021-01-22 15:00:00,86.39,86.39,86.38,86.39,12542.0,78.0943,78.0943,78.0853,78.0943,12542.0
2021-01-22 15:05:00,86.39,86.39,86.38,86.39,20610.0,78.0943,78.0943,78.0853,78.0943,20610.0
2021-01-22 15:10:00,86.39,86.39,86.38,86.39,17352.0,78.0943,78.0943,78.0853,78.0943,17352.0
2021-01-22 15:15:00,86.39,86.39,86.38,86.39,33380.0,78.0943,78.0943,78.0853,78.0943,33380.0
2021-01-22 15:20:00,86.38,86.39,86.38,86.39,42891.0,78.0853,78.0943,78.0853,78.0943,42891.0
2021-01-22 15:25:00,86.38,86.39,86.38,86.39,19065.0,78.0853,78.0943,78.0853,78.0943,19065.0
2021-01-22 15:30:00,86.39,86.39,86.38,86.39,9212.0,78.0943,78.0943,78.0853,78.0943,9212.0
2021-01-22 15:35:00,86.39,86.39,86.38,86.39,38835.0,78.0943,78.0943,78.0853,78.0943,38835.0
2021-01-22 15:40:00,86.39,86.39,86.38,86.38,11762.0,78.0943,78.0943,78.0853,78.0853,11762.0
2021-01-22 15:45:00,86.38,86.39,86.38,86.38,15106.0,78.0853,78.0943,78.0853,78.0853,15106.0
2021-01-22 15:50:00,86.38,86.39,86.38,86.38,132681.0,78.0853,78.0943,78.0853,78.0853,132681.0
2021-01-22 15:55:00,86.38,86.39,86.38,86.38,204667.0,78.0853,78.0943,78.0853,78.0853,204667.0
2021-01-25 09:30:00,86.38,86.39,86.38,86.39,21842.0,78.0853,78.0943,78.0853,78.0943,21842.0
2021-01-25 09:35:00,86.39,86.39,86.38,86.38,5957.0,78.0943,78.0943,78.0853,78.0853,5957.0
2021-01-25 09:40:00,86.38,86.39,86.38,86.38,8067.0,78.0853,78.0943,78.0853,78.0853,8067.0
2021-01-25 09:45:00,86.38,86.39,86.38,86.39,36876.0,78.0853,78.0943,78.0853,78.0943,36876.0
2021-01-25 09:50:00,86.39,86.39,86.38,86.39,9089.0,78.0943,78.0943,78.0853,78.0943,9089.0
2021-01-25 09:55:00,86.39,86.39,86.38,86.38,16536.0,78.0943,78.0943,78.0853,78.0853,16536.0
2021-01-25 10:00:00,86.38,86.39,86.38,86.38,8818.0,78.0853,78.0943,78.0853,78.0853,8818.0
2021-01-25 10:05:00,86.39,86.39,86.38,86.38,5472.0,78.0943,78.0943,78.0853,78.0853,5472.0
2021-01-25 10:10:00,86.39,86.39,86.38,86.39,5752.0,78.0943,78.0943,78.0853,78.0943,5752.0
2021-01-25 10:15:00,86.39,86.39,86.38,86.38,9015.0,78.0943,78.0943,78.0853,78.0853,9015.0
2021-01-25 10:20:00,86.38,86.39,86.38,86.39,193201.0,78.0853,78.0943,78.0853,78.0943,193201.0
2021-01-25 10:25:00,86.39,86.39,86.38,86.39,18926.0,78.0943,78.0943,78.0853,78.0943,18926.0
2021-01-25 10:30:00,86.39,86.39,86.38,86.39,5771.0,78.0943,78.0943,78.0853,78.0943,5771.0
2021-01-25 10:35:00,86.39,86.39,86.38,86.39,12002.0,78.0943,78.0943,78.0853,78.0943,12002.0
2021-01-25 10:40:00,86.38,86.39,86.38,86.39,5659.0,78.0853,78.0943,78.0853,78.0943,5659.0
2021-01-25 10:45:00,86.39,86.39,86.38,86.39,12711.0,78.0943,78.0943,78.0853,78.0943,12711.0
2021-01-25 10:50:00,86.39,86.39,86.38,86.39,17833.0,78.0943,78.0943,78.0853,78.0943,17833.0
2021-01-25 10:55:00,86.39,86.39,86.38,86.39,59680.0,78.0943,78.0943,78.0853,78.0943,59680.0
2021-01-25 11:00:00,86.39,86.39,86.38,86.39,6701.0,78.0943,78.0943,78.0853,78.0943,6701.0
2021-01-25 11:05:00,86.39,86.39,86.38,86.39,18679.0,78.0943,78.0943,78.0853,78.0943,18679.0
2021-01-25 11:10:00,86.39,86.39,86.38,86.39,6329.0,78.0943,78.0943,78.0853,78.0943,6329.0
2021-01-25 11:15:00,86.39,86.39,86.38,86.39,11428.0,78.0943,78.0943,78.0853,78.0943,11428.0
2021-01-25 11:20:00,86.39,86.39,86.38,86.39,16411.0,78.0943,78.0943,78.0853,78.0943,16411.0
2021-01-25 11:25:00,86.39,86.39,86.38,86.39,43244.0,78.0943,78.0943,78.0853,78.0943,43244.0
2021-01-25 11:30:00,86.39,86.39,86.38,86.39,24024.0,78.0943,78.0943,78.0853,78.0943,24024.0
2021-01-25 11:35:00,86.39,86.39,86.38,86.39,12913.0,78.0943,78.0943,78.0853,78.0943,12913.0
2021-01-25 11:40:00,86.39,86.39,86.38,86.39,7065.0,78.0943,78.0943,78.0853,78.0943,7065.0
2021-01-25 11:45:00,86.39,86.39,86.38,86.39,18008.0,78.0943,78.0943,78.0853,78.0943,18008.0
2021-01-25 11:50:00,86.39,86.39,86.38,86.39,6639.0,78.0943,78.0943,78.0853,78.0943,6639.0
2021-01-25 11:55:00,86.39,86.39,86.38,86.39,33660.0,78.0943,78.0943,78.0853,78.0943,33660.0
2021-01-25 12:00:00,86.39,86.39,86.38,86.39,9068.0,78.0943,78.0943,78.0853,78.0943,9068.0
2021-01-25 12:05:00,86.39,86.39,86.38,86.39,9021.0,78.0943,78.0943,78.0853,78.0943,9021.0
2021-01-25 12:10:00,86.39,86.39,86.38,86.38,4972.0,78.0943,78.0943,78.0853,78.0853,4972.0
2021-01-25 12:15:00,86.39,86.39,86.38,86.39,26072.0,78.0943,78.0943,78.0853,78.0943,26072.0
2021-01-25 12:20:00,86.39,86.39,86.38,86.39,6042.0,78.0943,78.0943,78.0853,78.0943,6042.0
2021-01-25 12:25:00,86.39,86.39,86.38,86.39,5283.0,78.0943,78.0943,78.0853,78.0943,5283.0
2021-01-25 12:30:00,86.39,86.39,86.38,86.39,4478.0,78.0943,78.0943,78.0853,78.0943,4478.0
2021-01-25 12:35:00,86.38,86.39,86.38,86.39,7776.0,78.0853,78.0943,78.0853,78.0943,7776.0
2021-01-25 12:40:00,86.39,86.39,86.38,86.39,82741.0,78.0943,78.0943,78.0853,78.0943,82741.0
2021-01-25 12:45:00,86.39,86.39,86.38,86.39,11580.0,78.0943,78.0943,78.0853,78.0943,11580.0
2021-01-25 12:50:00,86.39,86.39,86.38,86.39,10785.0,78.0943,78.0943,78.0853,78.0943,10785.0
2021-01-25 12:55:00,86.39,86.39,86.38,86.39,8133.0,78.0943,78.0943,78.0853,78.0943,8133.0
2021-01-25 13:00:00,86.39,86.39,86.38,86.38,17526.0,78.0943,78.0943,78.0853,78.0853,17526.0
2021-01-25 13:05:00,86.39,86.39,86.38,86.39,8170.0,78.0943,78.0943,78.0853,78.0943,8170.0
2021-01-25 13:10:00,86.39,86.39,86.38,86.39,16576.0,78.0943,78.0943,78.0853,78.0943,16576.0
2021-01-25 13:15:00,86.39,86.39,86.38,86.38,9526.0,78.0943,78.0943,78.0853,78.0853,9526.0
2021-01-25 13:20:00,86.39,86.39,86.38,86.38,26152.0,78.0943,78.0943,78.0853,78.0853,26152.0
2021-01-25 13:25:00,86.39,86.39,86.38,86.39,23266.0,78.0943,78.0943,78.0853,78.0943,23266.0
2021-01-25 13:30:00,86.39,86.39,86.38,86.39,16056.0,78.0943,78.0943,78.0853,78.0943,16056.0
2021-01-25 13:35:00,86.39,86.39,86.38,86.39,8514.0,78.0943,78.0943,78.0853,78.0943,8514.0
2021-01-25 13:40:00,86.39,86.39,86.38,86.39,27939.0,78.0943,78.0943,78.0853,78.0943,27939.0
2021-01-25 13:45:00,86.39,86.39,86.38,86.39,56028.0,78.0943,78.0943,78.0853,78.0943,56028.0
2021-01-25 13:50:00,86.39,86.39,86.38,86.39,182013.0,78.0943,78.0943,78.0853,78.0943,182013.0
2021-01-25 13:55:00,86.39,86.39,86.38,86.39,21187.0,78.0943,78.0943,78.0853,78.0943,21187.0
2021-01-25 14:00:00,86.38,86.39,86.38,86.39,66259.0,78.0853,78.0943,78.0853,78.0943,66259.0
2021-01-25 14:05:00,86.39,86.39,86.38,86.39,20439.0,78.0943,78.0943,78.0853,78.0943,20439.0
2021-01-25 14:10:00,86.39,86.39,86.38,86.39,6444.0,78.0943,78.0943,78.0853,78.0943,6444.0
2021-01-25 14:15:00,86.39,86.39,86.38,86.39,21817.0,78.0943,78.0943,78.0853,78.0943,21817.0
2021-01-25 14:20:00,86.39,86.39,86.38,86.39,10608.0,78.0943,78.0943,78.0853,78.0943,10608.0
2021-01-25 14:25:00,86.39,86.39,86.38,86.38,15504.0,78.0943,78.0943,78.0853,78.0853,15504.0
2021-01-25 14:30:00,86.39,86.39,86.38,86.39,8264.0,78.0943,78.0943,78.0853,78.0943,8264.0
2021-01-25 14:35:00,86.39,86.39,86.38,86.39,46460.0,78.0943,78.0943,78.0853,78.0943,46460.0
2021-01-25 14:40:00,86.39,86.39,86.38,86.39,10846.0,78.0943,78.0943,78.0853,78.0943,10846.0
2021-01-25 14:45:00,86.39,86.39,86.38,86.39,18871.0,78.0943,78.0943,78.0853,78.0943,18871.0
2021-01-25 14:50:00,86.39,86.39,86.38,86.39,11203.0,78.0943,78.0943,78.0853,78.0943,11203.0
2021-01-25 14:55:00,86.39,86.39,86.38,86.39,12124.0,78.0943,78.0943,78.0853,78.0943,12124.0
2021-01-25 15:00:00,86.39,86.39,86.38,86.39,18653.0,78.0943,78.0943,78.0853,78.0943,18653.0
2021-01-25 15:05:00,86.39,86.39,86.38,86.38,16702.0,78.0943,78.0943,78.0853,78.0853,16702.0
2021-01-25 15:10:00,86.39,86.39,86.38,86.39,11959.0,78.0943,78.0943,78.0853,78.0943,11959.0
2021-01-25 15:15:00,86.39,86.39,86.38,86.39,95135.0,78.0943,78.0943,78.0853,78.0943,95135.0
2021-01-25 15:20:00,86.38,86.39,86.38,86.39,8847.0,78.0853,78.0943,78.0853,78.0943,8847.0
2021-01-25 15:25:00,86.39,86.39,86.38,86.39,13247.0,78.0943,78.0943,78.0853,78.0943,13247.0
2021-01-25 15:30:00,86.39,86.39,86.38,86.39,12390.0,78.0943,78.0943,78.0853,78.0943,12390.0
2021-01-25 15:35:00,86.38,86.39,86.38,86.39,7860.0,78.0853,78.0943,78.0853,78.0943,7860.0
2021-01-25 15:40:00,86.39,86.39,86.38,86.39,8737.0,78.0943,78.0943,78.0853,78.0943,8737.0
2021-01-25 15:45:00,86.39,86.39,86.38,86.39,17081.0,78.0943,78.0943,78.0853,78.0943,17081.0
2021-01-25 15:50:00,86.39,86.39,86.38,86.39,15701.0,78.0943,78.0943,78.0853,78.0943,15701.0
2021-01-25 15:55:00,86.39,86.39,86.38,86.39,37829.0,78.0943,78.0943,78.0853,78.0943,37829.0
2021-01-26 09:30:00,86.39,86.4,86.39,86.39,36129.0,78.0943,78.1033,78.0943,78.0943,36129.0
2021-01-26 09:35:00,86.39,86.4,86.39,86.4,2612.0,78.0943,78.1033,78.0943,78.1033,2612.0
2021-01-26 09:40:00,86.39,86.4,86.39,86.39,16586.0,78.0943,78.1033,78.0943,78.0943,16586.0
2021-01-26 09:45:00,86.39,86.4,86.39,86.4,1940.0,78.0943,78.1033,78.0943,78.1033,1940.0
2021-01-26 09:50:00,86.4,86.4,86.39,86.4,3510.0,78.1033,78.1033,78.0943,78.1033,3510.0
2021-01-26 09:55:00,86.4,86.4,86.39,86.39,13366.0,78.1033,78.1033,78.0943,78.0943,13366.0
2021-01-26 10:00:00,86.4,86.4,86.39,86.39,13783.0,78.1033,78.1033,78.0943,78.0943,13783.0
2021-01-26 10:05:00,86.4,86.4,86.39,86.4,14703.0,78.1033,78.1033,78.0943,78.1033,14703.0
2021-01-26 10:10:00,86.39,86.4,86.39,86.4,6644.0,78.0943,78.1033,78.0943,78.1033,6644.0
2021-01-26 10:15:00,86.4,86.4,86.39,86.39,1819.0,78.1033,78.1033,78.0943,78.0943,1819.0
2021-01-26 10:20:00,86.39,86.4,86.39,86.39,22569.0,78.0943,78.1033,78.0943,78.0943,22569.0
2021-01-26 10:25:00,86.4,86.4,86.39,86.39,10798.0,78.1033,78.1033,78.0943,78.0943,10798.0
2021-01-26 10:30:00,86.39,86.4,86.39,86.4,4847.0,78.0943,78.1033,78.0943,78.1033,4847.0
2021-01-26 10:35:00,86.39,86.4,86.39,86.4,7123.0,78.0943,78.1033,78.0943,78.1033,7123.0
2021-01-26 10:40:00,86.4,86.4,86.39,86.39,3363.0,78.1033,78.1033,78.0943,78.0943,3363.0
2021-01-26 10:45:00,86.4,86.4,86.39,86.4,6377.0,78.1033,78.1033,78.0943,78.1033,6377.0
2021-01-26 10:50:00,86.39,86.4,86.39,86.39,13274.0,78.0943,78.1033,78.0943,78.0943,13274.0
2021-01-26 10:55:00,86.39,86.4,86.39,86.39,14456.0,78.0943,78.1033,78.0943,78.0943,14456.0
2021-01-26 11:00:00,86.39,86.4,86.39,86.4,20403.0,78.0943,78.1033,78.0943,78.1033,20403.0
2021-01-26 11:05:00,86.39,86.4,86.39,86.39,20871.0,78.0943,78.1033,78.0943,78.0943,20871.0
2021-01-26 11:10:00,86.4,86.4,86.39,86.39,3676.0,78.1033,78.1033,78.0943,78.0943,3676.0
2021-01-26 11:15:00,86.4,86.4,86.39,86.39,9778.0,78.1033,78.1033,78.0943,78.0943,9778.0
2021-01-26 11:20:00,86.4,86.4,86.39,86.4,5592.0,78.1033,78.1033,78.0943,78.1033,5592.0
2021-01-26 11:25:00,86.39,86.4,86.39,86.39,4504.0,78.0943,78.1033,78.0943,78.0943,4504.0
2021-01-26 11:30:00,86.39,86.4,86.39,86.39,5526.0,78.0943,78.1033,78.0943,78.0943,5526.0
2021-01-26 11:35:00,86.4,86.4,86.39,86.39,5106.0,78.1033,78.1033,78.0943,78.0943,5106.0
2021-01-26 11:40:00,86.4,86.4,86.39,86.39,308146.0,78.1033,78.1033,78.0943,78.0943,308146.0
2021-01-26 11:45:00,86.39,86.4,86.39,86.39,5700.0,78.0943,78.1033,78.0943,78.0943,5700.0
2021-01-26 11:50:00,86.39,86.4,86.39,86.4,3414.0,78.0943,78.1033,78.0943,78.1033,3414.0
2021-01-26 11:55:00,86.4,86.4,86.39,86.4,5506.0,78.1033,78.1033,78.0943,78.1033,5506.0
2021-01-26 12:00:00,86.4,86.4,86.39,86.39,4289.0,78.1033,78.1033,78.0943,78.0943,4289.0
2021-01-26 12:05:00,86.4,86.4,86.39,86.39,7900.0,78.1033,78.1033,78.0943,78.0943,7900.0
2021-01-26 12:10:00,86.4,86.4,86.39,86.4,5186.0,78.1033,78.1033,78.0943,78.1033,5186.0
2021-01-26 12:15:00,86.4,86.4,86.39,86.4,6866.0,78.1033,78.1033,78.0943,78.1033,6866.0
2021-01-26 12:20:00,86.4,86.4,86.39,86.4,5523.0,78.1033,78.1033,78.0943,78.1033,5523.0
2021-01-26 12:25:00,86.39,86.4,86.39,86.4,8803.0,78.0943,78.1033,78.0943,78.1033,8803.0
2021-01-26 12:30:00,86.4,86.4,86.39,86.4,5792.0,78.1033,78.1033,78.0943,78.1033,5792.0
2021-01-26 12:35:00,86.4,86.4,86.39,86.4,6833.0,78.1033,78.1033,78.0943,78.1033,6833.0
2021-01-26 12:40:00,86.4,86.4,86.39,86.4,6806.0,78.1033,78.1033,78.0943,78.1033,6806.0
2021-01-26 12:45:00,86.4,86.4,86.39,86.4,6015.0,78.1033,78.1033,78.0943,78.1033,6015.0
2021-01-26 12:50:00,86.4,86.4,86.39,86.4,4946.0,78.1033,78.1033,78.0943,78.1033,4946.0
2021-01-26 12:55:00,86.4,86.4,86.39,86.39,2309.0,78.1033,78.1033,78.0943,78.0943,2309.0
2021-01-26 13:00:00,86.4,86.4,86.39,86.39,4604.0,78.1033,78.1033,78.0943,78.0943,4604.0
2021-01-26 13:05:00,86.39,86.4,86.39,86.39,6293.0,78.0943,78.1033,78.0943,78.0943,6293.0
2021-01-26 13:10:00,86.39,86.4,86.39,86.39,9409.0,78.0943,78.1033,78.0943,78.0943,9409.0
2021-01-26 13:15:00,86.4,86.4,86.39,86.39,18547.0,78.1033,78.1033,78.0943,78.0943,18547.0
2021-01-26 13:20:00,86.39,86.4,86.39,86.39,16877.0,78.0943,78.1033,78.0943,78.0943,16877.0
2021-01-26 13:25:00,86.39,86.4,86.39,86.39,9881.0,78.0943,78.1033,78.0943,78.0943,9881.0
2021-01-26 13:30:00,86.39,86.4,86.39,86.39,31123.0,78.0943,78.1033,78.0943,78.0943,31123.0
2021-01-26 13:35:00,86.4,86.4,86.39,86.39,19458.0,78.1033,78.1033,78.0943,78.0943,19458.0
2021-01-26 13:40:00,86.39,86.4,86.39,86.39,10593.0,78.0943,78.1033,78.0943,78.0943,10593.0
2021-01-26 13:45:00,86.39,86.4,86.39,86.39,27950.0,78.0943,78.1033,78.0943,78.0943,27950.0
2021-01-26 13:50:00,86.4,86.4,86.39,86.39,12162.0,78.1033,78.1033,78.0943,78.0943,12162.0
2021-01-26 13:55:00,86.39,86.4,86.39,86.39,14500.0,78.0943,78.1033,78.0943,78.0943,14500.0
2021-01-26 14:00:00,86.39,86.4,86.39,86.39,46384.0,78.0943,78.1033,78.0943,78.0943,46384.0
2021-01-26 14:05:00,86.4,86.4,86.39,86.39,26309.0,78.1033,78.1033,78.0943,78.0943,26309.0
2021-01-26 14:10:00,86.39,86.4,86.39,86.39,51591.0,78.0943,78.1033,78.0943,78.0943,51591.0
2021-01-26 14:15:00,86.39,86.4,86.39,86.39,20280.0,78.0943,78.1033,78.0943,78.0943,20280.0
2021-01-26 14:20:00,86.39,86.4,86.38,86.39,51524.0,78.0943,78.1033,78.0853,78.0943,51524.0
2021-01-26 14:25:00,86.39,86.39,86.38,86.39,14994.0,78.0943,78.0943,78.0853,78.0943,14994.0
2021-01-26 14:30:00,86.39,86.39,86.38,86.39,46120.0,78.0943,78.0943,78.0853,78.0943,46120.0
2021-01-26 14:35:00,86.39,86.39,86.38,86.39,12610.0,78.0943,78.0943,78.0853,78.0943,12610.0
2021-01-26 14:40:00,86.39,86.39,86.38,86.39,10777.0,78.0943,78.0943,78.0853,78.0943,10777.0
2021-01-26 14:45:00,86.39,86.39,86.38,86.39,26524.0,78.0943,78.0943,78.0853,78.0943,26524.0
2021-01-26 14:50:00,86.39,86.39,86.38,86.39,15503.0,78.0943,78.0943,78.0853,78.0943,15503.0
2021-01-26 14:55:00,86.39,86.39,86.38,86.39,14272.0,78.0943,78.0943,78.0853,78.0943,14272.0
2021-01-26 15:00:00,86.39,86.39,86.38,86.39,18208.0,78.0943,78.0943,78.0853,78.0943,18208.0
2021-01-26 15:05:00,86.39,86.39,86.38,86.39,17135.0,78.0943,78.0943,78.0853,78.0943,17135.0
2021-01-26 15:10:00,86.39,86.39,86.38,86.38,13192.0,78.0943,78.0943,78.0853,78.0853,13192.0
2021-01-26 15:15:00,86.39,86.39,86.38,86.39,18578.0,78.0943,78.0943,78.0853,78.0943,18578.0
2021-01-26 15:20:00,86.39,86.39,86.38,86.39,17083.0,78.0943,78.0943,78.0853,78.0943,17083.0
2021-01-26 15:25:00,86.39,86.39,86.38,86.39,22072.0,78.0943,78.0943,78.0853,78.0943,22072.0
2021-01-26 15:30:00,86.39,86.39,86.38,86.39,43189.0,78.0943,78.0943,78.0853,78.0943,43189.0
2021-01-26 15:35:00,86.39,86.39,86.38,86.39,80542.0,78.0943,78.0943,78.0853,78.0943,80542.0
2021-01-26 15:40:00,86.39,86.39,86.38,86.39,28598.0,78.0943,78.0943,78.0853,78.0943,28598.0
2021-01-26 15:45:00,86.39,86.39,86.38,86.39,24951.0,78.0943,78.0943,78.0853,78.0943,24951.0
2021-01-26 15:50:00,86.39,86.39,86.38,86.39,34983.0,78.0943,78.0943,78.0853,78.0943,34983.0
2021-01-26 15:55:00,86.39,86.39,86.38,86.38,72962.0,78.0943,78.0943,78.0853,78.0853,72962.0
2021-01-27 09:30:00,86.4,86.4,86.39,86.4,43555.0,78.1033,78.1033,78.0943,78.1033,43555.0
2021-01-27 09:35:00,86.4,86.4,86.39,86.4,7766.0,78.1033,78.1033,78.0943,78.1033,7766.0
2021-01-27 09:40:00,86.4,86.4,86.39,86.39,20517.0,78.1033,78.1033,78.0943,78.0943,20517.0
2021-01-27 09:45:00,86.4,86.4,86.39,86.4,37486.0,78.1033,78.1033,78.0943,78.1033,37486.0
2021-01-27 09:50:00,86.4,86.4,86.39,86.4,678578.0,78.1033,78.1033,78.0943,78.1033,678578.0
2021-01-27 09:55:00,86.4,86.4,86.39,86.4,42053.0,78.1033,78.1033,78.0943,78.1033,42053.0
2021-01-27 10:00:00,86.4,86.4,86.39,86.39,23241.0,78.1033,78.1033,78.0943,78.0943,23241.0
2021-01-27 10:05:00,86.4,86.4,86.39,86.4,3378.0,78.1033,78.1033,78.0943,78.1033,3378.0
2021-01-27 10:10:00,86.4,86.4,86.39,86.39,10298.0,78.1033,78.1033,78.0943,78.0943,10298.0
2021-01-27 10:15:00,86.39,86.4,86.39,86.4,8085.0,78.0943,78.1033,78.0943,78.1033,8085.0
2021-01-27 10:20:00,86.4,86.4,86.39,86.39,8688.0,78.1033,78.1033,78.0943,78.0943,8688.0
2021-01-27 10:25:00,86.39,86.4,86.39,86.4,2038.0,78.0943,78.1033,78.0943,78.1033,2038.0
2021-01-27 10:30:00,86.4,86.4,86.39,86.4,20493.0,78.1033,78.1033,78.0943,78.1033,20493.0
2021-01-27 10:35:00,86.4,86.4,86.39,86.4,4173.0,78.1033,78.1033,78.0943,78.1033,4173.0
2021-01-27 10:40:00,86.4,86.4,86.39,86.4,65981.0,78.1033,78.1033,78.0943,78.1033,65981.0
2021-01-27 10:45:00,86.4,86.4,86.39,86.4,1478.0,78.1033,78.1033,78.0943,78.1033,1478.0
2021-01-27 10:50:00,86.4,86.4,86.39,86.39,14590.0,78.1033,78.1033,78.0943,78.0943,14590.0
2021-01-27 10:55:00,86.4,86.4,86.39,86.4,19701.0,78.1033,78.1033,78.0943,78.1033,19701.0
2021-01-27 11:00:00,86.4,86.4,86.39,86.39,8071.0,78.1033,78.1033,78.0943,78.0943,8071.0
2021-01-27 11:05:00,86.4,86.4,86.39,86.4,22031.0,78.1033,78.1033,78.0943,78.1033,22031.0
2021-01-27 11:10:00,86.4,86.4,86.39,86.39,5465.0,78.1033,78.1033,78.0943,78.0943,5465.0
2021-01-27 11:15:00,86.4,86.4,86.39,86.4,73428.0,78.1033,78.1033,78.0943,78.1033,73428.0
2021-01-27 11:20:00,86.4,86.4,86.39,86.4,3066.0,78.1033,78.1033,78.0943,78.1033,3066.0
2021-01-27 11:25:00,86.4,86.4,86.39,86.4,28077.0,78.1033,78.1033,78.0943,78.1033,28077.0
2021-01-27 11:30:00,86.4,86.4,86.39,86.4,7251.0,78.1033,78.1033,78.0943,78.1033,7251.0
2021-01-27 11:35:00,86.4,86.4,86.39,86.4,10522.0,78.1033,78.1033,78.0943,78.1033,10522.0
2021-01-27 11:40:00,86.4,86.41,86.39,86.4,626761.0,78.1033,78.1124,78.0943,78.1033,626761.0
2021-01-27 11:45:00,86.4,86.41,86.4,86.4,5899.0,78.1033,78.1124,78.1033,78.1033,5899.0
2021-01-27 11:50:00,86.4,86.41,86.4,86.4,3179.0,78.1033,78.1124,78.1033,78.1033,3179.0
2021-01-27 11:55:00,86.41,86.41,86.4,86.4,63227.0,78.1124,78.1124,78.1033,78.1033,63227.0
2021-01-27 12:00:00,86.41,86.41,86.4,86.41,4361.0,78.1124,78.1124,78.1033,78.1124,4361.0
2021-01-27 12:05:00,86.4,86.41,86.4,86.41,15592.0,78.1033,78.1124,78.1033,78.1124,15592.0
2021-01-27 12:10:00,86.4,86.41,86.4,86.4,167571.0,78.1033,78.1124,78.1033,78.1033,167571.0
2021-01-27 12:15:00,86.4,86.41,86.39,86.39,100592.0,78.1033,78.1124,78.0943,78.0943,100592.0
2021-01-27 12:20:00,86.4,86.4,86.39,86.4,4775.0,78.1033,78.1033,78.0943,78.1033,4775.0
2021-01-27 12:25:00,86.4,86.4,86.39,86.4,5719.0,78.1033,78.1033,78.0943,78.1033,5719.0
2021-01-27 12:30:00,86.4,86.4,86.39,86.4,6682.0,78.1033,78.1033,78.0943,78.1033,6682.0
2021-01-27 12:35:00,86.4,86.4,86.39,86.4,10421.0,78.1033,78.1033,78.0943,78.1033,10421.0
2021-01-27 12:40:00,86.4,86.4,86.39,86.4,5217.0,78.1033,78.1033,78.0943,78.1033,5217.0
2021-01-27 12:45:00,86.4,86.4,86.39,86.4,6037.0,78.1033,78.1033,78.0943,78.1033,6037.0
2021-01-27 12:50:00,86.39,86.4,86.39,86.4,5873.0,78.0943,78.1033,78.0943,78.1033,5873.0
2021-01-27 12:55:00,86.39,86.4,86.39,86.4,17563.0,78.0943,78.1033,78.0943,78.1033,17563.0
2021-01-27 13:00:00,86.4,86.4,86.39,86.4,3810.0,78.1033,78.1033,78.0943,78.1033,3810.0
2021-01-27 13:05:00,86.4,86.4,86.39,86.4,11966.0,78.1033,78.1033,78.0943,78.1033,11966.0
2021-01-27 13:10:00,86.4,86.4,86.39,86.4,7532.0,78.1033,78.1033,78.0943,78.1033,7532.0
2021-01-27 13:15:00,86.4,86.4,86.39,86.4,12555.0,78.1033,78.1033,78.0943,78.1033,12555.0
2021-01-27 13:20:00,86.39,86.4,86.39,86.39,7124.0,78.0943,78.1033,78.0943,78.0943,7124.0
2021-01-27 13:25:00,86.4,86.4,86.39,86.4,16737.0,78.1033,78.1033,78.0943,78.1033,16737.0
2021-01-27 13:30:00,86.4,86.4,86.39,86.4,13741.0,78.1033,78.1033,78.0943,78.1033,13741.0
2021-01-27 13:35:00,86.4,86.4,86.39,86.39,16657.0,78.1033,78.1033,78.0943,78.0943,16657.0
2021-01-27 13:40:00,86.4,86.4,86.39,86.4,12150.0,78.1033,78.1033,78.0943,78.1033,12150.0
2021-01-27 13:45:00,86.4,86.4,86.39,86.4,17737.0,78.1033,78.1033,78.0943,78.1033,17737.0
2021-01-27 13:50:00,86.4,86.4,86.39,86.4,53009.0,78.1033,78.1033,78.0943,78.1033,53009.0
2021-01-27 13:55:00,86.4,86.4,86.39,86.4,124399.0,78.1033,78.1033,78.0943,78.1033,124399.0
2021-01-27 14:00:00,86.4,86.4,86.39,86.4,246720.0,78.1033,78.1033,78.0943,78.1033,246720.0
2021-01-27 14:05:00,86.4,86.4,86.39,86.4,13427.0,78.1033,78.1033,78.0943,78.1033,13427.0
2021-01-27 14:10:00,86.39,86.4,86.39,86.39,8184.0,78.0943,78.1033,78.0943,78.0943,8184.0
2021-01-27 14:15:00,86.4,86.4,86.39,86.4,18414.0,78.1033,78.1033,78.0943,78.1033,18414.0
2021-01-27 14:20:00,86.39,86.4,86.39,86.4,11506.0,78.0943,78.1033,78.0943,78.1033,11506.0
2021-01-27 14:25:00,86.4,86.4,86.39,86.39,4847.0,78.1033,78.1033,78.0943,78.0943,4847.0
2021-01-27 14:30:00,86.39,86.4,86.39,86.39,4699.0,78.0943,78.1033,78.0943,78.0943,4699.0
2021-01-27 14:35:00,86.4,86.4,86.39,86.4,4977.0,78.1033,78.1033,78.0943,78.1033,4977.0
2021-01-27 14:40:00,86.4,86.4,86.39,86.39,14967.0,78.1033,78.1033,78.0943,78.0943,14967.0
2021-01-27 14:45:00,86.4,86.4,86.39,86.39,13360.0,78.1033,78.1033,78.0943,78.0943,13360.0
2021-01-27 14:50:00,86.4,86.4,86.39,86.39,3774.0,78.1033,78.1033,78.0943,78.0943,3774.0
2021-01-27 14:55:00,86.39,86.4,86.39,86.4,7921.0,78.0943,78.1033,78.0943,78.1033,7921.0
2021-01-27 15:00:00,86.4,86.4,86.39,86.39,64773.0,78.1033,78.1033,78.0943,78.0943,64773.0
2021-01-27 15:05:00,86.4,86.4,86.39,86.39,26167.0,78.1033,78.1033,78.0943,78.0943,26167.0
2021-01-27 15:10:00,86.4,86.4,86.39,86.39,21548.0,78.1033,78.1033,78.0943,78.0943,21548.0
2021-01-27 15:15:00,86.39,86.4,86.39,86.39,9957.0,78.0943,78.1033,78.0943,78.0943,9957.0
2021-01-27 15:20:00,86.39,86.4,86.39,86.39,36244.0,78.0943,78.1033,78.0943,78.0943,36244.0
2021-01-27 15:25:00,86.4,86.4,86.39,86.39,11523.0,78.1033,78.1033,78.0943,78.0943,11523.0
2021-01-27 15:30:00,86.4,86.4,86.39,86.39,15354.0,78.1033,78.1033,78.0943,78.0943,15354.0
2021-01-27 15:35:00,86.39,86.4,86.39,86.4,56463.0,78.0943,78.1033,78.0943,78.1033,56463.0
2021-01-27 15:40:00,86.39,86.4,86.39,86.4,149656.0,78.0943,78.1033,78.0943,78.1033,149656.0
2021-01-27 15:45:00,86.39,86.4,86.39,86.4,28836.0,78.0943,78.1033,78.0943,78.1033,28836.0
2021-01-27 15:50:00,86.39,86.4,86.39,86.4,24870.0,78.0943,78.1033,78.0943,78.1033,24870.0
2021-01-27 15:55:00,86.39,86.4,86.39,86.39,72512.0,78.0943,78.1033,78.0943,78.0943,72512.0
2021-01-28 09:30:00,86.39,86.39,86.38,86.39,27635.0,78.0943,78.0943,78.0853,78.0943,27635.0
2021-01-28 09:35:00,86.38,86.39,86.38,86.38,15035.0,78.0853,78.0943,78.0853,78.0853,15035.0
2021-01-28 09:40:00,86.39,86.39,86.38,86.39,1522.0,78.0943,78.0943,78.0853,78.0943,1522.0
2021-01-28 09:45:00,86.39,86.39,86.38,86.39,8526.0,78.0943,78.0943,78.0853,78.0943,8526.0
2021-01-28 09:50:00,86.38,86.39,86.38,86.39,8854.0,78.0853,78.0943,78.0853,78.0943,8854.0
2021-01-28 09:55:00,86.39,86.39,86.38,86.38,12978.0,78.0943,78.0943,78.0853,78.0853,12978.0
2021-01-28 10:00:00,86.38,86.39,86.38,86.38,32157.0,78.0853,78.0943,78.0853,78.0853,32157.0
2021-01-28 10:05:00,86.38,86.39,86.38,86.38,6707.0,78.0853,78.0943,78.0853,78.0853,6707.0
2021-01-28 10:10:00,86.39,86.39,86.38,86.38,3335.0,78.0943,78.0943,78.0853,78.0853,3335.0
2021-01-28 10:15:00,86.38,86.39,86.38,86.38,7037.0,78.0853,78.0943,78.0853,78.0853,7037.0
2021-01-28 10:20:00,86.38,86.39,86.38,86.38,18509.0,78.0853,78.0943,78.0853,78.0853,18509.0
2021-01-28 10:25:00,86.39,86.39,86.38,86.39,3492.0,78.0943,78.0943,78.0853,78.0943,3492.0
2021-01-28 10:30:00,86.38,86.39,86.38,86.39,21028.0,78.0853,78.0943,78.0853,78.0943,21028.0
2021-01-28 10:35:00,86.39,86.39,86.38,86.39,30959.0,78.0943,78.0943,78.0853,78.0943,30959.0
2021-01-28 10:40:00,86.38,86.39,86.38,86.39,11253.0,78.0853,78.0943,78.0853,78.0943,11253.0
2021-01-28 10:45:00,86.39,86.39,86.38,86.38,22169.0,78.0943,78.0943,78.0853,78.0853,22169.0
2021-01-28 10:50:00,86.38,86.39,86.38,86.39,47031.0,78.0853,78.0943,78.0853,78.0943,47031.0
2021-01-28 10:55:00,86.38,86.39,86.38,86.39,15578.0,78.0853,78.0943,78.0853,78.0943,15578.0
2021-01-28 11:00:00,86.39,86.39,86.38,86.38,9276.0,78.0943,78.0943,78.0853,78.0853,9276.0
2021-01-28 11:05:00,86.39,86.39,86.38,86.38,18224.0,78.0943,78.0943,78.0853,78.0853,18224.0
2021-01-28 11:10:00,86.39,86.39,86.38,86.39,20798.0,78.0943,78.0943,78.0853,78.0943,20798.0
2021-01-28 11:15:00,86.38,86.39,86.38,86.39,6186.0,78.0853,78.0943,78.0853,78.0943,6186.0
2021-01-28 11:20:00,86.39,86.39,86.38,86.38,6343.0,78.0943,78.0943,78.0853,78.0853,6343.0
2021-01-28 11:25:00,86.39,86.39,86.38,86.38,15440.0,78.0943,78.0943,78.0853,78.0853,15440.0
2021-01-28 11:30:00,86.39,86.39,86.38,86.39,11421.0,78.0943,78.0943,78.0853,78.0943,11421.0
2021-01-28 11:35:00,86.39,86.39,86.38,86.39,11260.0,78.0943,78.0943,78.0853,78.0943,11260.0
2021-01-28 11:40:00,86.38,86.39,86.38,86.39,12329.0,78.0853,78.0943,78.0853,78.0943,12329.0
2021-01-28 11:45:00,86.39,86.39,86.38,86.38,12663.0,78.0943,78.0943,78.0853,78.0853,12663.0
2021-01-28 11:50:00,86.39,86.39,86.38,86.39,20025.0,78.0943,78.0943,78.0853,78.0943,20025.0
2021-01-28 11:55:00,86.38,86.39,86.38,86.38,7260.0,78.0853,78.0943,78.0853,78.0853,7260.0
2021-01-28 12:00:00,86.38,86.39,86.38,86.38,22629.0,78.0853,78.0943,78.0853,78.0853,22629.0
2021-01-28 12:05:00,86.38,86.39,86.38,86.39,23248.0,78.0853,78.0943,78.0853,78.0943,23248.0
2021-01-28 12:10:00,86.38,86.39,86.38,86.39,17169.0,78.0853,78.0943,78.0853,78.0943,17169.0
2021-01-28 12:15:00,86.38,86.39,86.38,86.39,11813.0,78.0853,78.0943,78.0853,78.0943,11813.0
2021-01-28 12:20:00,86.38,86.39,86.38,86.38,9961.0,78.0853,78.0943,78.0853,78.0853,9961.0
2021-01-28 12:25:00,86.38,86.39,86.38,86.39,18045.0,78.0853,78.0943,78.0853,78.0943,18045.0
2021-01-28 12:30:00,86.38,86.39,86.38,86.38,6474.0,78.0853,78.0943,78.0853,78.0853,6474.0
2021-01-28 12:35:00,86.38,86.39,86.38,86.38,15768.0,78.0853,78.0943,78.0853,78.0853,15768.0
2021-01-28 12:40:00,86.38,86.39,86.37,86.38,234274.0,78.0853,78.0943,78.0762,78.0853,234274.0
2021-01-28 12:45:00,86.38,86.38,86.37,86.38,7487.0,78.0853,78.0853,78.0762,78.0853,7487.0
2021-01-28 12:50:00,86.38,86.38,86.37,86.38,5284.0,78.0853,78.0853,78.0762,78.0853,5284.0
2021-01-28 12:55:00,86.38,86.38,86.37,86.38,14482.0,78.0853,78.0853,78.0762,78.0853,14482.0
2021-01-28 13:00:00,86.37,86.38,86.37,86.38,21873.0,78.0762,78.0853,78.0762,78.0853,21873.0
2021-01-28 13:05:00,86.38,86.38,86.37,86.38,24735.0,78.0853,78.0853,78.0762,78.0853,24735.0
2021-01-28 13:10:00,86.38,86.38,86.37,86.38,6911.0,78.0853,78.0853,78.0762,78.0853,6911.0
2021-01-28 13:15:00,86.38,86.38,86.37,86.38,15634.0,78.0853,78.0853,78.0762,78.0853,15634.0
2021-01-28 13:20:00,86.38,86.38,86.37,86.38,10766.0,78.0853,78.0853,78.0762,78.0853,10766.0
2021-01-28 13:25:00,86.38,86.38,86.37,86.38,8565.0,78.0853,78.0853,78.0762,78.0853,8565.0
2021-01-28 13:30:00,86.38,86.38,86.37,86.38,20133.0,78.0853,78.0853,78.0762,78.0853,20133.0
2021-01-28 13:35:00,86.37,86.38,86.37,86.38,9248.0,78.0762,78.0853,78.0762,78.0853,9248.0
2021-01-28 13:40:00,86.38,86.38,86.37,86.37,9089.0,78.0853,78.0853,78.0762,78.0762,9089.0
2021-01-28 13:45:00,86.37,86.38,86.37,86.38,17337.0,78.0762,78.0853,78.0762,78.0853,17337.0
2021-01-28 13:50:00,86.38,86.38,86.37,86.37,27053.0,78.0853,78.0853,78.0762,78.0762,27053.0
2021-01-28 13:55:00,86.37,86.38,86.37,86.38,16272.0,78.0762,78.0853,78.0762,78.0853,16272.0
2021-01-28 14:00:00,86.37,86.38,86.37,86.38,13549.0,78.0762,78.0853,78.0762,78.0853,13549.0
2021-01-28 14:05:00,86.38,86.38,86.37,86.38,9734.0,78.0853,78.0853,78.0762,78.0853,9734.0
2021-01-28 14:10:00,86.38,86.38,86.37,86.38,20802.0,78.0853,78.0853,78.0762,78.0853,20802.0
2021-01-28 14:15:00,86.38,86.38,86.37,86.38,15492.0,78.0853,78.0853,78.0762,78.0853,15492.0
2021-01-28 14:20:00,86.38,86.38,86.37,86.38,19757.0,78.0853,78.0853,78.0762,78.0853,19757.0
2021-01-28 14:25:00,86.38,86.38,86.37,86.38,31020.0,78.0853,78.0853,78.0762,78.0853,31020.0
2021-01-28 14:30:00,86.38,86.38,86.37,86.38,18571.0,78.0853,78.0853,78.0762,78.0853,18571.0
2021-01-28 14:35:00,86.38,86.38,86.37,86.38,9537.0,78.0853,78.0853,78.0762,78.0853,9537.0
2021-01-28 14:40:00,86.38,86.38,86.37,86.38,32998.0,78.0853,78.0853,78.0762,78.0853,32998.0
2021-01-28 14:45:00,86.38,86.38,86.37,86.38,14266.0,78.0853,78.0853,78.0762,78.0853,14266.0
2021-01-28 14:50:00,86.38,86.38,86.37,86.38,24285.0,78.0853,78.0853,78.0762,78.0853,24285.0
2021-01-28 14:55:00,86.38,86.38,86.37,86.38,20990.0,78.0853,78.0853,78.0762,78.0853,20990.0
2021-01-28 15:00:00,86.37,86.38,86.37,86.38,90113.0,78.0762,78.0853,78.0762,78.0853,90113.0
2021-01-28 15:05:00,86.38,86.38,86.37,86.38,66523.0,78.0853,78.0853,78.0762,78.0853,66523.0
2021-01-28 15:10:00,86.38,86.38,86.37,86.38,34938.0,78.0853,78.0853,78.0762,78.0853,34938.0
2021-01-28 15:15:00,86.38,86.38,86.37,86.38,25576.0,78.0853,78.0853,78.0762,78.0853,25576.0
2021-01-28 15:20:00,86.38,86.38,86.37,86.38,23145.0,78.0853,78.0853,78.0762,78.0853,23145.0
2021-01-28 15:25:00,86.38,86.38,86.37,86.38,16095.0,78.0853,78.0853,78.0762,78.0853,16095.0
2021-01-28 15:30:00,86.38,86.38,86.37,86.37,14644.0,78.0853,78.0853,78.0762,78.0762,14644.0
2021-01-28 15:35:00,86.38,86.38,86.37,86.38,34561.0,78.0853,78.0853,78.0762,78.0853,34561.0
2021-01-28 15:40:00,86.38,86.38,86.37,86.38,39014.0,78.0853,78.0853,78.0762,78.0853,39014.0
2021-01-28 15:45:00,86.38,86.38,86.37,86.38,16213.0,78.0853,78.0853,78.0762,78.0853,16213.0
2021-01-28 15:50:00,86.38,86.38,86.37,86.38,19318.0,78.0853,78.0853,78.0762,78.0853,19318.0
2021-01-28 15:55:00,86.38,86.38,86.37,86.38,487496.0,78.0853,78.0853,78.0762,78.0853,487496.0
2021-01-29 09:30:00,86.39,86.39,86.38,86.39,80399.0,78.0943,78.0943,78.0853,78.0943,80399.0
2021-01-29 09:35:00,86.39,86.39,86.38,86.38,80144.0,78.0943,78.0943,78.0853,78.0853,80144.0
2021-01-29 09:40:00,86.39,86.39,86.38,86.39,5448.0,78.0943,78.0943,78.0853,78.0943,5448.0
2021-01-29 09:45:00,86.38,86.39,86.38,86.38,4482.0,78.0853,78.0943,78.0853,78.0853,4482.0
2021-01-29 09:50:00,86.38,86.39,86.38,86.38,8064.0,78.0853,78.0943,78.0853,78.0853,8064.0
2021-01-29 09:55:00,86.38,86.39,86.38,86.39,7803.0,78.0853,78.0943,78.0853,78.0943,7803.0
2021-01-29 10:00:00,86.39,86.39,86.38,86.39,9015.0,78.0943,78.0943,78.0853,78.0943,9015.0
2021-01-29 10:05:00,86.39,86.39,86.38,86.39,7284.0,78.0943,78.0943,78.0853,78.0943,7284.0
2021-01-29 10:10:00,86.39,86.39,86.38,86.38,4483.0,78.0943,78.0943,78.0853,78.0853,4483.0
2021-01-29 10:15:00,86.38,86.39,86.38,86.39,25545.0,78.0853,78.0943,78.0853,78.0943,25545.0
2021-01-29 10:20:00,86.38,86.39,86.38,86.39,9226.0,78.0853,78.0943,78.0853,78.0943,9226.0
2021-01-29 10:25:00,86.38,86.39,86.38,86.39,9135.0,78.0853,78.0943,78.0853,78.0943,9135.0
2021-01-29 10:30:00,86.38,86.39,86.38,86.39,16782.0,78.0853,78.0943,78.0853,78.0943,16782.0
2021-01-29 10:35:00,86.39,86.39,86.38,86.38,17041.0,78.0943,78.0943,78.0853,78.0853,17041.0
2021-01-29 10:40:00,86.39,86.39,86.38,86.38,4960.0,78.0943,78.0943,78.0853,78.0853,4960.0
2021-01-29 10:45:00,86.39,86.39,86.38,86.39,6531.0,78.0943,78.0943,78.0853,78.0943,6531.0
2021-01-29 10:50:00,86.38,86.39,86.38,86.39,7589.0,78.0853,78.0943,78.0853,78.0943,7589.0
2021-01-29 10:55:00,86.39,86.39,86.38,86.38,69321.0,78.0943,78.0943,78.0853,78.0853,69321.0
2021-01-29 11:00:00,86.38,86.39,86.38,86.38,6205.0,78.0853,78.0943,78.0853,78.0853,6205.0
2021-01-29 11:05:00,86.38,86.39,86.38,86.38,14188.0,78.0853,78.0943,78.0853,78.0853,14188.0
2021-01-29 11:10:00,86.39,86.39,86.38,86.38,11417.0,78.0943,78.0943,78.0853,78.0853,11417.0
2021-01-29 11:15:00,86.39,86.39,86.38,86.39,11031.0,78.0943,78.0943,78.0853,78.0943,11031.0
2021-01-29 11:20:00,86.39,86.39,86.38,86.39,21902.0,78.0943,78.0943,78.0853,78.0943,21902.0
2021-01-29 11:25:00,86.39,86.39,86.38,86.39,6626.0,78.0943,78.0943,78.0853,78.0943,6626.0
2021-01-29 11:30:00,86.38,86.39,86.38,86.38,18319.0,78.0853,78.0943,78.0853,78.0853,18319.0
2021-01-29 11:35:00,86.39,86.39,86.38,86.39,64008.0,78.0943,78.0943,78.0853,78.0943,64008.0
2021-01-29 11:40:00,86.39,86.4,86.38,86.4,45015.0,78.0943,78.1033,78.0853,78.1033,45015.0
2021-01-29 11:45:00,86.4,86.4,86.39,86.4,10285.0,78.1033,78.1033,78.0943,78.1033,10285.0
2021-01-29 11:50:00,86.4,86.4,86.39,86.39,8685.0,78.1033,78.1033,78.0943,78.0943,8685.0
2021-01-29 11:55:00,86.4,86.4,86.39,86.4,12572.0,78.1033,78.1033,78.0943,78.1033,12572.0
2021-01-29 12:00:00,86.4,86.4,86.39,86.4,9170.0,78.1033,78.1033,78.0943,78.1033,9170.0
2021-01-29 12:05:00,86.39,86.4,86.39,86.4,18964.0,78.0943,78.1033,78.0943,78.1033,18964.0
2021-01-29 12:10:00,86.39,86.4,86.39,86.39,12951.0,78.0943,78.1033,78.0943,78.0943,12951.0
2021-01-29 12:15:00,86.39,86.4,86.39,86.4,15583.0,78.0943,78.1033,78.0943,78.1033,15583.0
2021-01-29 12:20:00,86.4,86.4,86.39,86.4,7460.0,78.1033,78.1033,78.0943,78.1033,7460.0
2021-01-29 12:25:00,86.4,86.4,86.39,86.39,11435.0,78.1033,78.1033,78.0943,78.0943,11435.0
2021-01-29 12:30:00,86.4,86.4,86.39,86.4,50738.0,78.1033,78.1033,78.0943,78.1033,50738.0
2021-01-29 12:35:00,86.4,86.4,86.39,86.4,99277.0,78.1033,78.1033,78.0943,78.1033,99277.0
2021-01-29 12:40:00,86.4,86.4,86.39,86.4,11235.0,78.1033,78.1033,78.0943,78.1033,11235.0
2021-01-29 12:45:00,86.4,86.4,86.39,86.4,4626.0,78.1033,78.1033,78.0943,78.1033,4626.0
2021-01-29 12:50:00,86.39,86.4,86.39,86.4,24984.0,78.0943,78.1033,78.0943,78.1033,24984.0
2021-01-29 12:55:00,86.4,86.4,86.39,86.4,78593.0,78.1033,78.1033,78.0943,78.1033,78593.0
2021-01-29 13:00:00,86.39,86.4,86.39,86.39,70590.0,78.0943,78.1033,78.0943,78.0943,70590.0
2021-01-29 13:05:00,86.4,86.4,86.39,86.4,34904.0,78.1033,78.1033,78.0943,78.1033,34904.0
2021-01-29 13:10:00,86.4,86.4,86.39,86.39,28118.0,78.1033,78.1033,78.0943,78.0943,28118.0
2021-01-29 13:15:00,86.4,86.4,86.39,86.4,13598.0,78.1033,78.1033,78.0943,78.1033,13598.0
2021-01-29 13:20:00,86.39,86.4,86.39,86.39,3368.0,78.0943,78.1033,78.0943,78.0943,3368.0
2021-01-29 13:25:00,86.4,86.4,86.39,86.4,12549.0,78.1033,78.1033,78.0943,78.1033,12549.0
2021-01-29 13:30:00,86.39,86.4,86.39,86.39,18273.0,78.0943,78.1033,78.0943,78.0943,18273.0
2021-01-29 13:35:00,86.39,86.4,86.39,86.4,7346.0,78.0943,78.1033,78.0943,78.1033,7346.0
2021-01-29 13:40:00,86.39,86.4,86.39,86.39,9581.0,78.0943,78.1033,78.0943,78.0943,9581.0
2021-01-29 13:45:00,86.39,86.4,86.39,86.39,9851.0,78.0943,78.1033,78.0943,78.0943,9851.0
2021-01-29 13:50:00,86.39,86.4,86.39,86.39,24435.0,78.0943,78.1033,78.0943,78.0943,24435.0
2021-01-29 13:55:00,86.4,86.4,86.39,86.4,9968.0,78.1033,78.1033,78.0943,78.1033,9968.0
2021-01-29 14:00:00,86.39,86.4,86.39,86.4,56017.0,78.0943,78.1033,78.0943,78.1033,56017.0
2021-01-29 14:05:00,86.39,86.4,86.39,86.39,11536.0,78.0943,78.1033,78.0943,78.0943,11536.0
2021-01-29 14:10:00,86.4,86.4,86.39,86.39,9065.0,78.1033,78.1033,78.0943,78.0943,9065.0
2021-01-29 14:15:00,86.4,86.4,86.39,86.4,10326.0,78.1033,78.1033,78.0943,78.1033,10326.0
2021-01-29 14:20:00,86.39,86.4,86.39,86.39,12638.0,78.0943,78.1033,78.0943,78.0943,12638.0
2021-01-29 14:25:00,86.4,86.4,86.39,86.39,19190.0,78.1033,78.1033,78.0943,78.0943,19190.0
2021-01-29 14:30:00,86.4,86.4,86.39,86.39,14396.0,78.1033,78.1033,78.0943,78.0943,14396.0
2021-01-29 14:35:00,86.4,86.4,86.39,86.4,110515.0,78.1033,78.1033,78.0943,78.1033,110515.0
2021-01-29 14:40:00,86.39,86.4,86.39,86.4,16124.0,78.0943,78.1033,78.0943,78.1033,16124.0
2021-01-29 14:45:00,86.39,86.4,86.39,86.4,107095.0,78.0943,78.1033,78.0943,78.1033,107095.0
2021-01-29 14:50:00,86.4,86.4,86.39,86.4,99176.0,78.1033,78.1033,78.0943,78.1033,99176.0
2021-01-29 14:55:00,86.4,86.4,86.39,86.39,96675.0,78.1033,78.1033,78.0943,78.0943,96675.0
2021-01-29 15:00:00,86.4,86.4,86.39,86.39,18605.0,78.1033,78.1033,78.0943,78.0943,18605.0
2021-01-29 15:05:00,86.39,86.4,86.39,86.39,44559.0,78.0943,78.1033,78.0943,78.0943,44559.0
2021-01-29 15:10:00,86.4,86.4,86.39,86.4,27565.0,78.1033,78.1033,78.0943,78.1033,27565.0
2021-01-29 15:15:00,86.4,86.4,86.39,86.4,117521.0,78.1033,78.1033,78.0943,78.1033,117521.0
2021-01-29 15:20:00,86.4,86.4,86.39,86.39,61007.0,78.1033,78.1033,78.0943,78.0943,61007.0
2021-01-29 15:25:00,86.39,86.4,86.39,86.39,21725.0,78.0943,78.1033,78.0943,78.0943,21725.0
2021-01-29 15:30:00,86.4,86.4,86.39,86.39,38043.0,78.1033,78.1033,78.0943,78.0943,38043.0
2021-01-29 15:35:00,86.39,86.4,86.39,86.4,21793.0,78.0943,78.1033,78.0943,78.1033,21793.0
2021-01-29 15:40:00,86.4,86.4,86.39,86.39,54684.0,78.1033,78.1033,78.0943,78.0943,54684.0
2021-01-29 15:45:00,86.4,86.4,86.39,86.4,227065.0,78.1033,78.1033,78.0943,78.1033,227065.0
2021-01-29 15:50:00,86.4,86.4,86.39,86.39,79117.0,78.1033,78.1033,78.0943,78.0943,79117.0
2021-01-29 15:55:00,86.39,86.4,86.39,86.4,90211.0,78.0943,78.1033,78.0943,78.1033,90211.0
2021-02-01 09:30:00,86.38,86.38,86.37,86.37,130764.0,78.1125,78.1125,78.1034,78.1034,130764.0
2021-02-01 09:35:00,86.37,86.38,86.37,86.38,11057.0,78.1034,78.1125,78.1034,78.1125,11057.0
2021-02-01 09:40:00,86.38,86.38,86.37,86.37,33300.0,78.1125,78.1125,78.1034,78.1034,33300.0
2021-02-01 09:45:00,86.38,86.38,86.37,86.38,22071.0,78.1125,78.1125,78.1034,78.1125,22071.0
2021-02-01 09:50:00,86.38,86.38,86.37,86.38,7206.0,78.1125,78.1125,78.1034,78.1125,7206.0
2021-02-01 09:55:00,86.38,86.38,86.37,86.37,16235.0,78.1125,78.1125,78.1034,78.1034,16235.0
2021-02-01 10:00:00,86.37,86.38,86.37,86.38,78357.0,78.1034,78.1125,78.1034,78.1125,78357.0
2021-02-01 10:05:00,86.38,86.38,86.37,86.37,55733.0,78.1125,78.1125,78.1034,78.1034,55733.0
2021-02-01 10:10:00,86.38,86.38,86.37,86.37,15217.0,78.1125,78.1125,78.1034,78.1034,15217.0
2021-02-01 10:15:00,86.38,86.38,86.37,86.37,35575.0,78.1125,78.1125,78.1034,78.1034,35575.0
2021-02-01 10:20:00,86.37,86.38,86.37,86.38,15103.0,78.1034,78.1125,78.1034,78.1125,15103.0
2021-02-01 10:25:00,86.38,86.38,86.37,86.38,19687.0,78.1125,78.1125,78.1034,78.1125,19687.0
2021-02-01 10:30:00,86.38,86.38,86.37,86.38,7655.0,78.1125,78.1125,78.1034,78.1125,7655.0
2021-02-01 10:35:00,86.37,86.38,86.37,86.37,6641.0,78.1034,78.1125,78.1034,78.1034,6641.0
2021-02-01 10:40:00,86.37,86.38,86.37,86.37,17662.0,78.1034,78.1125,78.1034,78.1034,17662.0
2021-02-01 10:45:00,86.38,86.38,86.37,86.37,54014.0,78.1125,78.1125,78.1034,78.1034,54014.0
2021-02-01 10:50:00,86.38,86.38,86.37,86.37,15363.0,78.1125,78.1125,78.1034,78.1034,15363.0
2021-02-01 10:55:00,86.38,86.38,86.37,86.37,16728.0,78.1125,78.1125,78.1034,78.1034,16728.0
2021-02-01 11:00:00,86.37,86.38,86.37,86.37,35838.0,78.1034,78.1125,78.1034,78.1034,35838.0
2021-02-01 11:05:00,86.38,86.38,86.37,86.38,19669.0,78.1125,78.1125,78.1034,78.1125,19669.0
2021-02-01 11:10:00,86.38,86.38,86.37,86.38,38045.0,78.1125,78.1125,78.1034,78.1125,38045.0
2021-02-01 11:15:00,86.38,86.38,86.37,86.38,21647.0,78.1125,78.1125,78.1034,78.1125,21647.0
2021-02-01 11:20:00,86.38,86.38,86.37,86.38,42680.0,78.1125,78.1125,78.1034,78.1125,42680.0
2021-02-01 11:25:00,86.38,86.38,86.37,86.38,20294.0,78.1125,78.1125,78.1034,78.1125,20294.0
2021-02-01 11:30:00,86.38,86.38,86.37,86.38,5175.0,78.1125,78.1125,78.1034,78.1125,5175.0
2021-02-01 11:35:00,86.38,86.38,86.37,86.38,60330.0,78.1125,78.1125,78.1034,78.1125,60330.0
2021-02-01 11:40:00,86.38,86.38,86.37,86.37,19852.0,78.1125,78.1125,78.1034,78.1034,19852.0
2021-02-01 11:45:00,86.38,86.38,86.37,86.38,7526.0,78.1125,78.1125,78.1034,78.1125,7526.0
2021-02-01 11:50:00,86.38,86.38,86.37,86.38,112953.0,78.1125,78.1125,78.1034,78.1125,112953.0
2021-02-01 11:55:00,86.38,86.38,86.37,86.38,4153.0,78.1125,78.1125,78.1034,78.1125,4153.0
2021-02-01 12:00:00,86.38,86.38,86.37,86.37,41091.0,78.1125,78.1125,78.1034,78.1034,41091.0
2021-02-01 12:05:00,86.38,86.38,86.37,86.38,18436.0,78.1125,78.1125,78.1034,78.1125,18436.0
2021-02-01 12:10:00,86.38,86.38,86.37,86.38,9446.0,78.1125,78.1125,78.1034,78.1125,9446.0
2021-02-01 12:15:00,86.37,86.38,86.37,86.38,5035.0,78.1034,78.1125,78.1034,78.1125,5035.0
2021-02-01 12:20:00,86.38,86.38,86.37,86.38,3758.0,78.1125,78.1125,78.1034,78.1125,3758.0
2021-02-01 12:25:00,86.38,86.38,86.37,86.38,4395.0,78.1125,78.1125,78.1034,78.1125,4395.0
2021-02-01 12:30:00,86.38,86.38,86.37,86.37,3763.0,78.1125,78.1125,78.1034,78.1034,3763.0
2021-02-01 12:35:00,86.38,86.38,86.37,86.38,34624.0,78.1125,78.1125,78.1034,78.1125,34624.0
2021-02-01 12:40:00,86.38,86.38,86.37,86.37,11990.0,78.1125,78.1125,78.1034,78.1034,11990.0
2021-02-01 12:45:00,86.38,86.38,86.37,86.38,14902.0,78.1125,78.1125,78.1034,78.1125,14902.0
2021-02-01 12:50:00,86.37,86.38,86.37,86.38,37092.0,78.1034,78.1125,78.1034,78.1125,37092.0
2021-02-01 12:55:00,86.38,86.38,86.37,86.38,9443.0,78.1125,78.1125,78.1034,78.1125,9443.0
2021-02-01 13:00:00,86.38,86.38,86.37,86.38,13933.0,78.1125,78.1125,78.1034,78.1125,13933.0
2021-02-01 13:05:00,86.37,86.38,86.37,86.38,14740.0,78.1034,78.1125,78.1034,78.1125,14740.0
2021-02-01 13:10:00,86.38,86.38,86.37,86.38,18541.0,78.1125,78.1125,78.1034,78.1125,18541.0
2021-02-01 13:15:00,86.38,86.38,86.37,86.38,5359.0,78.1125,78.1125,78.1034,78.1125,5359.0
2021-02-01 13:20:00,86.38,86.38,86.37,86.38,9982.0,78.1125,78.1125,78.1034,78.1125,9982.0
2021-02-01 13:25:00,86.38,86.38,86.37,86.38,34751.0,78.1125,78.1125,78.1034,78.1125,34751.0
2021-02-01 13:30:00,86.38,86.38,86.37,86.38,24558.0,78.1125,78.1125,78.1034,78.1125,24558.0
2021-02-01 13:35:00,86.38,86.38,86.37,86.38,35580.0,78.1125,78.1125,78.1034,78.1125,35580.0
2021-02-01 13:40:00,86.38,86.38,86.37,86.38,4809.0,78.1125,78.1125,78.1034,78.1125,4809.0
2021-02-01 13:45:00,86.38,86.38,86.37,86.38,19799.0,78.1125,78.1125,78.1034,78.1125,19799.0
2021-02-01 13:50:00,86.38,86.38,86.37,86.38,33795.0,78.1125,78.1125,78.1034,78.1125,33795.0
2021-02-01 13:55:00,86.37,86.38,86.37,86.38,17266.0,78.1034,78.1125,78.1034,78.1125,17266.0
2021-02-01 14:00:00,86.38,86.38,86.37,86.37,13896.0,78.1125,78.1125,78.1034,78.1034,13896.0
2021-02-01 14:05:00,86.38,86.38,86.37,86.38,8081.0,78.1125,78.1125,78.1034,78.1125,8081.0
2021-02-01 14:10:00,86.38,86.38,86.37,86.38,15331.0,78.1125,78.1125,78.1034,78.1125,15331.0
2021-02-01 14:15:00,86.38,86.38,86.37,86.38,12038.0,78.1125,78.1125,78.1034,78.1125,12038.0
2021-02-01 14:20:00,86.38,86.38,86.37,86.38,26416.0,78.1125,78.1125,78.1034,78.1125,26416.0
2021-02-01 14:25:00,86.38,86.38,86.37,86.37,139632.0,78.1125,78.1125,78.1034,78.1034,139632.0
2021-02-01 14:30:00,86.38,86.38,86.36,86.38,43801.0,78.1125,78.1125,78.0944,78.1125,43801.0
2021-02-01 14:35:00,86.38,86.38,86.37,86.37,10753.0,78.1125,78.1125,78.1034,78.1034,10753.0
2021-02-01 14:40:00,86.38,86.38,86.37,86.37,20347.0,78.1125,78.1125,78.1034,78.1034,20347.0
2021-02-01 14:45:00,86.38,86.38,86.37,86.37,10833.0,78.1125,78.1125,78.1034,78.1034,10833.0
2021-02-01 14:50:00,86.38,86.38,86.37,86.38,51709.0,78.1125,78.1125,78.1034,78.1125,51709.0
2021-02-01 14:55:00,86.38,86.38,86.37,86.38,4574.0,78.1125,78.1125,78.1034,78.1125,4574.0
2021-02-01 15:00:00,86.38,86.38,86.37,86.38,14006.0,78.1125,78.1125,78.1034,78.1125,14006.0
2021-02-01 15:05:00,86.38,86.38,86.37,86.38,14211.0,78.1125,78.1125,78.1034,78.1125,14211.0
2021-02-01 15:10:00,86.37,86.38,86.37,86.38,16878.0,78.1034,78.1125,78.1034,78.1125,16878.0
2021-02-01 15:15:00,86.38,86.38,86.37,86.38,34278.0,78.1125,78.1125,78.1034,78.1125,34278.0
2021-02-01 15:20:00,86.38,86.38,86.37,86.38,36867.0,78.1125,78.1125,78.1034,78.1125,36867.0
2021-02-01 15:25:00,86.38,86.38,86.37,86.38,25940.0,78.1125,78.1125,78.1034,78.1125,25940.0
2021-02-01 15:30:00,86.38,86.38,86.37,86.38,22197.0,78.1125,78.1125,78.1034,78.1125,22197.0
2021-02-01 15:35:00,86.37,86.38,86.37,86.38,562889.0,78.1034,78.1125,78.1034,78.1125,562889.0
2021-02-01 15:40:00,86.38,86.38,86.37,86.38,26197.0,78.1125,78.1125,78.1034,78.1125,26197.0
2021-02-01 15:45:00,86.38,86.38,86.37,86.38,23304.0,78.1125,78.1125,78.1034,78.1125,23304.0
2021-02-01 15:50:00,86.38,86.38,86.37,86.38,40431.0,78.1125,78.1125,78.1034,78.1125,40431.0
2021-02-01 15:55:00,86.38,86.38,86.37,86.38,212470.0,78.1125,78.1125,78.1034,78.1125,212470.0
2021-02-02 09:30:00,86.37,86.37,86.36,86.37,22930.0,78.1034,78.1034,78.0944,78.1034,22930.0
2021-02-02 09:35:00,86.36,86.37,86.36,86.37,70024.0,78.0944,78.1034,78.0944,78.1034,70024.0
2021-02-02 09:40:00,86.37,86.37,86.36,86.37,5833.0,78.1034,78.1034,78.0944,78.1034,5833.0
2021-02-02 09:45:00,86.37,86.37,86.36,86.37,9797.0,78.1034,78.1034,78.0944,78.1034,9797.0
2021-02-02 09:50:00,86.37,86.37,86.36,86.37,12377.0,78.1034,78.1034,78.0944,78.1034,12377.0
2021-02-02 09:55:00,86.37,86.37,86.36,86.36,1641.0,78.1034,78.1034,78.0944,78.0944,1641.0
2021-02-02 10:00:00,86.36,86.37,86.36,86.36,43045.0,78.0944,78.1034,78.0944,78.0944,43045.0
2021-02-02 10:05:00,86.37,86.37,86.36,86.36,20604.0,78.1034,78.1034,78.0944,78.0944,20604.0
2021-02-02 10:10:00,86.36,86.37,86.36,86.37,8331.0,78.0944,78.1034,78.0944,78.1034,8331.0
2021-02-02 10:15:00,86.37,86.37,86.36,86.37,14107.0,78.1034,78.1034,78.0944,78.1034,14107.0
2021-02-02 10:20:00,86.37,86.37,86.36,86.36,18323.0,78.1034,78.1034,78.0944,78.0944,18323.0
2021-02-02 10:25:00,86.37,86.37,86.36,86.37,10440.0,78.1034,78.1034,78.0944,78.1034,10440.0
2021-02-02 10:30:00,86.37,86.37,86.36,86.37,17825.0,78.1034,78.1034,78.0944,78.1034,17825.0
2021-02-02 10:35:00,86.37,86.37,86.36,86.37,24157.0,78.1034,78.1034,78.0944,78.1034,24157.0
2021-02-02 10:40:00,86.36,86.37,86.36,86.36,33116.0,78.0944,78.1034,78.0944,78.0944,33116.0
2021-02-02 10:45:00,86.37,86.37,86.36,86.37,14400.0,78.1034,78.1034,78.0944,78.1034,14400.0
2021-02-02 10:50:00,86.36,86.37,86.36,86.36,15455.0,78.0944,78.1034,78.0944,78.0944,15455.0
2021-02-02 10:55:00,86.36,86.37,86.36,86.36,58077.0,78.0944,78.1034,78.0944,78.0944,58077.0
2021-02-02 11:00:00,86.36,86.37,86.36,86.37,9550.0,78.0944,78.1034,78.0944,78.1034,9550.0
2021-02-02 11:05:00,86.37,86.37,86.36,86.37,8006.0,78.1034,78.1034,78.0944,78.1034,8006.0
2021-02-02 11:10:00,86.37,86.37,86.36,86.37,17750.0,78.1034,78.1034,78.0944,78.1034,17750.0
2021-02-02 11:15:00,86.36,86.37,86.36,86.37,22762.0,78.0944,78.1034,78.0944,78.1034,22762.0
2021-02-02 11:20:00,86.37,86.37,86.36,86.37,5761.0,78.1034,78.1034,78.0944,78.1034,5761.0
2021-02-02 11:25:00,86.37,86.37,86.36,86.37,17093.0,78.1034,78.1034,78.0944,78.1034,17093.0
2021-02-02 11:30:00,86.36,86.37,86.36,86.37,5838.0,78.0944,78.1034,78.0944,78.1034,5838.0
2021-02-02 11:35:00,86.37,86.37,86.36,86.36,7017.0,78.1034,78.1034,78.0944,78.0944,7017.0
2021-02-02 11:40:00,86.37,86.37,86.36,86.37,12052.0,78.1034,78.1034,78.0944,78.1034,12052.0
2021-02-02 11:45:00,86.36,86.37,86.36,86.37,8342.0,78.0944,78.1034,78.0944,78.1034,8342.0
2021-02-02 11:50:00,86.37,86.37,86.36,86.37,69286.0,78.1034,78.1034,78.0944,78.1034,69286.0
2021-02-02 11:55:00,86.37,86.37,86.36,86.37,10097.0,78.1034,78.1034,78.0944,78.1034,10097.0
2021-02-02 12:00:00,86.37,86.37,86.36,86.37,30366.0,78.1034,78.1034,78.0944,78.1034,30366.0
2021-02-02 12:05:00,86.37,86.37,86.36,86.37,15532.0,78.1034,78.1034,78.0944,78.1034,15532.0
2021-02-02 12:10:00,86.36,86.37,86.36,86.37,8117.0,78.0944,78.1034,78.0944,78.1034,8117.0
2021-02-02 12:15:00,86.37,86.37,86.36,86.37,3470.0,78.1034,78.1034,78.0944,78.1034,3470.0
2021-02-02 12:20:00,86.37,86.37,86.36,86.37,30261.0,78.1034,78.1034,78.0944,78.1034,30261.0
2021-02-02 12:25:00,86.37,86.37,86.36,86.37,14349.0,78.1034,78.1034,78.0944,78.1034,14349.0
2021-02-02 12:30:00,86.37,86.37,86.36,86.37,2711.0,78.1034,78.1034,78.0944,78.1034,2711.0
2021-02-02 12:35:00,86.36,86.37,86.36,86.36,11260.0,78.0944,78.1034,78.0944,78.0944,11260.0
2021-02-02 12:40:00,86.37,86.37,86.36,86.37,11674.0,78.1034,78.1034,78.0944,78.1034,11674.0
2021-02-02 12:45:00,86.37,86.37,86.36,86.37,6283.0,78.1034,78.1034,78.0944,78.1034,6283.0
2021-02-02 12:50:00,86.36,86.37,86.36,86.37,9292.0,78.0944,78.1034,78.0944,78.1034,9292.0
2021-02-02 12:55:00,86.37,86.37,86.36,86.37,6244.0,78.1034,78.1034,78.0944,78.1034,6244.0
2021-02-02 13:00:00,86.36,86.37,86.36,86.37,30255.0,78.0944,78.1034,78.0944,78.1034,30255.0
2021-02-02 13:05:00,86.37,86.37,86.36,86.36,7793.0,78.1034,78.1034,78.0944,78.0944,7793.0
2021-02-02 13:10:00,86.37,86.37,86.36,86.37,8663.0,78.1034,78.1034,78.0944,78.1034,8663.0
2021-02-02 13:15:00,86.37,86.37,86.36,86.36,15918.0,78.1034,78.1034,78.0944,78.0944,15918.0
2021-02-02 13:20:00,86.37,86.37,86.36,86.36,5997.0,78.1034,78.1034,78.0944,78.0944,5997.0
2021-02-02 13:25:00,86.37,86.37,86.36,86.37,32548.0,78.1034,78.1034,78.0944,78.1034,32548.0
2021-02-02 13:30:00,86.37,86.37,86.36,86.37,5637.0,78.1034,78.1034,78.0944,78.1034,5637.0
2021-02-02 13:35:00,86.37,86.37,86.36,86.37,7572.0,78.1034,78.1034,78.0944,78.1034,7572.0
2021-02-02 13:40:00,86.37,86.37,86.36,86.36,20839.0,78.1034,78.1034,78.0944,78.0944,20839.0
2021-02-02 13:45:00,86.37,86.37,86.36,86.36,32386.0,78.1034,78.1034,78.0944,78.0944,32386.0
2021-02-02 13:50:00,86.36,86.37,86.36,86.36,3119.0,78.0944,78.1034,78.0944,78.0944,3119.0
2021-02-02 13:55:00,86.36,86.37,86.36,86.37,2463.0,78.0944,78.1034,78.0944,78.1034,2463.0
2021-02-02 14:00:00,86.37,86.37,86.36,86.37,19057.0,78.1034,78.1034,78.0944,78.1034,19057.0
2021-02-02 14:05:00,86.37,86.37,86.36,86.37,29123.0,78.1034,78.1034,78.0944,78.1034,29123.0
2021-02-02 14:10:00,86.36,86.37,86.36,86.37,11740.0,78.0944,78.1034,78.0944,78.1034,11740.0
2021-02-02 14:15:00,86.37,86.37,86.36,86.36,6944.0,78.1034,78.1034,78.0944,78.0944,6944.0
2021-02-02 14:20:00,86.36,86.37,86.36,86.36,5713.0,78.0944,78.1034,78.0944,78.0944,5713.0
2021-02-02 14:25:00,86.37,86.37,86.36,86.37,17801.0,78.1034,78.1034,78.0944,78.1034,17801.0
2021-02-02 14:30:00,86.36,86.37,86.36,86.37,4785.0,78.0944,78.1034,78.0944,78.1034,4785.0
2021-02-02 14:35:00,86.36,86.37,86.36,86.37,13017.0,78.0944,78.1034,78.0944,78.1034,13017.0
2021-02-02 14:40:00,86.36,86.37,86.36,86.36,17211.0,78.0944,78.1034,78.0944,78.0944,17211.0
2021-02-02 14:45:00,86.36,86.37,86.35,86.36,525125.0,78.0944,78.1034,78.0853,78.0944,525125.0
2021-02-02 14:50:00,86.36,86.36,86.35,86.36,18195.0,78.0944,78.0944,78.0853,78.0944,18195.0
2021-02-02 14:55:00,86.36,86.36,86.35,86.36,26365.0,78.0944,78.0944,78.0853,78.0944,26365.0
2021-02-02 15:00:00,86.36,86.36,86.35,86.36,15726.0,78.0944,78.0944,78.0853,78.0944,15726.0
2021-02-02 15:05:00,86.35,86.36,86.35,86.36,9987.0,78.0853,78.0944,78.0853,78.0944,9987.0
2021-02-02 15:10:00,86.36,86.36,86.35,86.35,22317.0,78.0944,78.0944,78.0853,78.0853,22317.0
2021-02-02 15:15:00,86.36,86.36,86.35,86.36,17408.0,78.0944,78.0944,78.0853,78.0944,17408.0
2021-02-02 15:20:00,86.36,86.36,86.35,86.36,21222.0,78.0944,78.0944,78.0853,78.0944,21222.0
2021-02-02 15:25:00,86.36,86.36,86.35,86.36,29315.0,78.0944,78.0944,78.0853,78.0944,29315.0
2021-02-02 15:30:00,86.36,86.36,86.35,86.36,11737.0,78.0944,78.0944,78.0853,78.0944,11737.0
2021-02-02 15:35:00,86.36,86.36,86.35,86.36,6374.0,78.0944,78.0944,78.0853,78.0944,6374.0
2021-02-02 15:40:00,86.36,86.36,86.35,86.36,13308.0,78.0944,78.0944,78.0853,78.0944,13308.0
2021-02-02 15:45:00,86.36,86.36,86.35,86.36,101271.0,78.0944,78.0944,78.0853,78.0944,101271.0
2021-02-02 15:50:00,86.36,86.36,86.35,86.36,19283.0,78.0944,78.0944,78.0853,78.0944,19283.0
2021-02-02 15:55:00,86.36,86.36,86.35,86.36,57652.0,78.0944,78.0944,78.0853,78.0944,57652.0
2021-02-03 09:30:00,86.35,86.36,86.35,86.36,87431.0,78.0853,78.0944,78.0853,78.0944,87431.0
2021-02-03 09:35:00,86.36,86.36,86.35,86.35,12673.0,78.0944,78.0944,78.0853,78.0853,12673.0
2021-02-03 09:40:00,86.36,86.36,86.35,86.36,9281.0,78.0944,78.0944,78.0853,78.0944,9281.0
2021-02-03 09:45:00,86.36,86.36,86.35,86.36,5961.0,78.0944,78.0944,78.0853,78.0944,5961.0
2021-02-03 09:50:00,86.35,86.36,86.35,86.36,11359.0,78.0853,78.0944,78.0853,78.0944,11359.0
2021-02-03 09:55:00,86.36,86.36,86.35,86.36,5293.0,78.0944,78.0944,78.0853,78.0944,5293.0
2021-02-03 10:00:00,86.36,86.36,86.35,86.36,7432.0,78.0944,78.0944,78.0853,78.0944,7432.0
2021-02-03 10:05:00,86.35,86.36,86.35,86.36,20167.0,78.0853,78.0944,78.0853,78.0944,20167.0
2021-02-03 10:10:00,86.35,86.36,86.35,86.36,8391.0,78.0853,78.0944,78.0853,78.0944,8391.0
2021-02-03 10:15:00,86.35,86.36,86.35,86.36,25897.0,78.0853,78.0944,78.0853,78.0944,25897.0
2021-02-03 10:20:00,86.35,86.36,86.35,86.35,6119.0,78.0853,78.0944,78.0853,78.0853,6119.0
2021-02-03 10:25:00,86.35,86.36,86.35,86.36,4050.0,78.0853,78.0944,78.0853,78.0944,4050.0
2021-02-03 10:30:00,86.36,86.36,86.35,86.36,9201.0,78.0944,78.0944,78.0853,78.0944,9201.0
2021-02-03 10:35:00,86.35,86.36,86.35,86.35,17956.0,78.0853,78.0944,78.0853,78.0853,17956.0
2021-02-03 10:40:00,86.35,86.36,86.35,86.36,14771.0,78.0853,78.0944,78.0853,78.0944,14771.0
2021-02-03 10:45:00,86.36,86.36,86.35,86.35,31345.0,78.0944,78.0944,78.0853,78.0853,31345.0
2021-02-03 10:50:00,86.36,86.36,86.35,86.36,25645.0,78.0944,78.0944,78.0853,78.0944,25645.0
2021-02-03 10:55:00,86.36,86.36,86.35,86.36,108614.0,78.0944,78.0944,78.0853,78.0944,108614.0
2021-02-03 11:00:00,86.36,86.36,86.35,86.36,7694.0,78.0944,78.0944,78.0853,78.0944,7694.0
2021-02-03 11:05:00,86.36,86.36,86.35,86.36,19038.0,78.0944,78.0944,78.0853,78.0944,19038.0
2021-02-03 11:10:00,86.36,86.36,86.35,86.36,203328.0,78.0944,78.0944,78.0853,78.0944,203328.0
2021-02-03 11:15:00,86.35,86.36,86.35,86.36,9856.0,78.0853,78.0944,78.0853,78.0944,9856.0
2021-02-03 11:20:00,86.36,86.36,86.35,86.36,11110.0,78.0944,78.0944,78.0853,78.0944,11110.0
2021-02-03 11:25:00,86.35,86.36,86.35,86.36,8189.0,78.0853,78.0944,78.0853,78.0944,8189.0
2021-02-03 11:30:00,86.36,86.36,86.35,86.36,9029.0,78.0944,78.0944,78.0853,78.0944,9029.0
2021-02-03 11:35:00,86.35,86.36,86.35,86.36,18319.0,78.0853,78.0944,78.0853,78.0944,18319.0
2021-02-03 11:40:00,86.36,86.36,86.35,86.36,8909.0,78.0944,78.0944,78.0853,78.0944,8909.0
2021-02-03 11:45:00,86.36,86.36,86.35,86.36,7536.0,78.0944,78.0944,78.0853,78.0944,7536.0
2021-02-03 11:50:00,86.36,86.36,86.35,86.36,10401.0,78.0944,78.0944,78.0853,78.0944,10401.0
2021-02-03 11:55:00,86.35,86.36,86.35,86.35,3895.0,78.0853,78.0944,78.0853,78.0853,3895.0
2021-02-03 12:00:00,86.35,86.36,86.35,86.35,9999.0,78.0853,78.0944,78.0853,78.0853,9999.0
2021-02-03 12:05:00,86.36,86.36,86.35,86.35,4399.0,78.0944,78.0944,78.0853,78.0853,4399.0
2021-02-03 12:10:00,86.35,86.36,86.35,86.35,6112.0,78.0853,78.0944,78.0853,78.0853,6112.0
2021-02-03 12:15:00,86.35,86.36,86.35,86.36,3903.0,78.0853,78.0944,78.0853,78.0944,3903.0
2021-02-03 12:20:00,86.36,86.36,86.35,86.35,8202.0,78.0944,78.0944,78.0853,78.0853,8202.0
2021-02-03 12:25:00,86.35,86.36,86.35,86.35,8276.0,78.0853,78.0944,78.0853,78.0853,8276.0
2021-02-03 12:30:00,86.35,86.36,86.35,86.36,56665.0,78.0853,78.0944,78.0853,78.0944,56665.0
2021-02-03 12:35:00,86.36,86.36,86.35,86.36,20659.0,78.0944,78.0944,78.0853,78.0944,20659.0
2021-02-03 12:40:00,86.36,86.36,86.35,86.36,5660.0,78.0944,78.0944,78.0853,78.0944,5660.0
2021-02-03 12:45:00,86.36,86.36,86.35,86.36,8560.0,78.0944,78.0944,78.0853,78.0944,8560.0
2021-02-03 12:50:00,86.36,86.36,86.35,86.36,19423.0,78.0944,78.0944,78.0853,78.0944,19423.0
2021-02-03 12:55:00,86.36,86.36,86.35,86.36,7593.0,78.0944,78.0944,78.0853,78.0944,7593.0
2021-02-03 13:00:00,86.36,86.36,86.35,86.36,8359.0,78.0944,78.0944,78.0853,78.0944,8359.0
2021-02-03 13:05:00,86.35,86.36,86.35,86.35,12441.0,78.0853,78.0944,78.0853,78.0853,12441.0
2021-02-03 13:10:00,86.36,86.36,86.35,86.36,24612.0,78.0944,78.0944,78.0853,78.0944,24612.0
2021-02-03 13:15:00,86.36,86.36,86.35,86.35,1726.0,78.0944,78.0944,78.0853,78.0853,1726.0
2021-02-03 13:20:00,86.35,86.36,86.35,86.36,8615.0,78.0853,78.0944,78.0853,78.0944,8615.0
2021-02-03 13:25:00,86.35,86.36,86.35,86.35,21908.0,78.0853,78.0944,78.0853,78.0853,21908.0
2021-02-03 13:30:00,86.35,86.36,86.35,86.35,11031.0,78.0853,78.0944,78.0853,78.0853,11031.0
2021-02-03 13:35:00,86.35,86.36,86.35,86.35,22086.0,78.0853,78.0944,78.0853,78.0853,22086.0
2021-02-03 13:40:00,86.35,86.36,86.35,86.35,22687.0,78.0853,78.0944,78.0853,78.0853,22687.0
2021-02-03 13:45:00,86.35,86.36,86.35,86.35,10833.0,78.0853,78.0944,78.0853,78.0853,10833.0
2021-02-03 13:50:00,86.35,86.36,86.35,86.36,29462.0,78.0853,78.0944,78.0853,78.0944,29462.0
2021-02-03 13:55:00,86.36,86.36,86.35,86.36,9703.0,78.0944,78.0944,78.0853,78.0944,9703.0
2021-02-03 14:00:00,86.36,86.36,86.35,86.35,34688.0,78.0944,78.0944,78.0853,78.0853,34688.0
2021-02-03 14:05:00,86.36,86.36,86.35,86.35,16748.0,78.0944,78.0944,78.0853,78.0853,16748.0
2021-02-03 14:10:00,86.36,86.36,86.35,86.35,8393.0,78.0944,78.0944,78.0853,78.0853,8393.0
2021-02-03 14:15:00,86.35,86.36,86.35,86.35,5837.0,78.0853,78.0944,78.0853,78.0853,5837.0
2021-02-03 14:20:00,86.35,86.36,86.35,86.36,7229.0,78.0853,78.0944,78.0853,78.0944,7229.0
2021-02-03 14:25:00,86.36,86.36,86.35,86.36,55556.0,78.0944,78.0944,78.0853,78.0944,55556.0
2021-02-03 14:30:00,86.36,86.36,86.35,86.36,14871.0,78.0944,78.0944,78.0853,78.0944,14871.0
2021-02-03 14:35:00,86.35,86.36,86.35,86.36,14262.0,78.0853,78.0944,78.0853,78.0944,14262.0
2021-02-03 14:40:00,86.35,86.36,86.35,86.36,10757.0,78.0853,78.0944,78.0853,78.0944,10757.0
2021-02-03 14:45:00,86.36,86.36,86.35,86.35,20813.0,78.0944,78.0944,78.0853,78.0853,20813.0
2021-02-03 14:50:00,86.35,86.36,86.35,86.36,10127.0,78.0853,78.0944,78.0853,78.0944,10127.0
2021-02-03 14:55:00,86.35,86.36,86.35,86.35,5967.0,78.0853,78.0944,78.0853,78.0853,5967.0
2021-02-03 15:00:00,86.35,86.36,86.35,86.35,35859.0,78.0853,78.0944,78.0853,78.0853,35859.0
2021-02-03 15:05:00,86.35,86.36,86.35,86.35,82298.0,78.0853,78.0944,78.0853,78.0853,82298.0
2021-02-03 15:10:00,86.35,86.36,86.35,86.36,38022.0,78.0853,78.0944,78.0853,78.0944,38022.0
2021-02-03 15:15:00,86.35,86.36,86.35,86.36,47506.0,78.0853,78.0944,78.0853,78.0944,47506.0
2021-02-03 15:20:00,86.36,86.36,86.35,86.36,17366.0,78.0944,78.0944,78.0853,78.0944,17366.0
2021-02-03 15:25:00,86.36,86.36,86.35,86.36,23127.0,78.0944,78.0944,78.0853,78.0944,23127.0
2021-02-03 15:30:00,86.36,86.36,86.35,86.36,35146.0,78.0944,78.0944,78.0853,78.0944,35146.0
2021-02-03 15:35:00,86.35,86.36,86.35,86.35,10088.0,78.0853,78.0944,78.0853,78.0853,10088.0
2021-02-03 15:40:00,86.35,86.36,86.35,86.36,80465.0,78.0853,78.0944,78.0853,78.0944,80465.0
2021-02-03 15:45:00,86.36,86.36,86.35,86.36,30351.0,78.0944,78.0944,78.0853,78.0944,30351.0
2021-02-03 15:50:00,86.36,86.36,86.35,86.36,25343.0,78.0944,78.0944,78.0853,78.0944,25343.0
2021-02-03 15:55:00,86.35,86.36,86.35,86.36,81614.0,78.0853,78.0944,78.0853,78.0944,81614.0
2021-02-04 09:30:00,86.35,86.36,86.35,86.35,44292.0,78.0853,78.0944,78.0853,78.0853,44292.0
2021-02-04 09:35:00,86.36,86.36,86.35,86.35,4112.0,78.0944,78.0944,78.0853,78.0853,4112.0
2021-02-04 09:40:00,86.36,86.36,86.35,86.36,19827.0,78.0944,78.0944,78.0853,78.0944,19827.0
2021-02-04 09:45:00,86.35,86.36,86.35,86.36,3055.0,78.0853,78.0944,78.0853,78.0944,3055.0
2021-02-04 09:50:00,86.35,86.36,86.35,86.36,3092.0,78.0853,78.0944,78.0853,78.0944,3092.0
2021-02-04 09:55:00,86.36,86.36,86.35,86.35,4199.0,78.0944,78.0944,78.0853,78.0853,4199.0
2021-02-04 10:00:00,86.35,86.36,86.35,86.36,12254.0,78.0853,78.0944,78.0853,78.0944,12254.0
2021-02-04 10:05:00,86.36,86.36,86.35,86.36,3274.0,78.0944,78.0944,78.0853,78.0944,3274.0
2021-02-04 10:10:00,86.36,86.36,86.35,86.35,4606.0,78.0944,78.0944,78.0853,78.0853,4606.0
2021-02-04 10:15:00,86.36,86.36,86.35,86.36,49459.0,78.0944,78.0944,78.0853,78.0944,49459.0
2021-02-04 10:20:00,86.35,86.36,86.35,86.36,14174.0,78.0853,78.0944,78.0853,78.0944,14174.0
2021-02-04 10:25:00,86.36,86.36,86.35,86.36,14418.0,78.0944,78.0944,78.0853,78.0944,14418.0
2021-02-04 10:30:00,86.36,86.36,86.35,86.36,12045.0,78.0944,78.0944,78.0853,78.0944,12045.0
2021-02-04 10:35:00,86.36,86.36,86.35,86.36,16698.0,78.0944,78.0944,78.0853,78.0944,16698.0
2021-02-04 10:40:00,86.36,86.36,86.35,86.36,12754.0,78.0944,78.0944,78.0853,78.0944,12754.0
2021-02-04 10:45:00,86.36,86.36,86.35,86.36,7203.0,78.0944,78.0944,78.0853,78.0944,7203.0
2021-02-04 10:50:00,86.36,86.36,86.35,86.36,35532.0,78.0944,78.0944,78.0853,78.0944,35532.0
2021-02-04 10:55:00,86.36,86.36,86.35,86.36,23129.0,78.0944,78.0944,78.0853,78.0944,23129.0
2021-02-04 11:00:00,86.36,86.36,86.35,86.35,19335.0,78.0944,78.0944,78.0853,78.0853,19335.0
2021-02-04 11:05:00,86.35,86.36,86.35,86.36,22359.0,78.0853,78.0944,78.0853,78.0944,22359.0
2021-02-04 11:10:00,86.36,86.36,86.35,86.36,10451.0,78.0944,78.0944,78.0853,78.0944,10451.0
2021-02-04 11:15:00,86.36,86.36,86.35,86.36,19714.0,78.0944,78.0944,78.0853,78.0944,19714.0
2021-02-04 11:20:00,86.36,86.36,86.35,86.36,31976.0,78.0944,78.0944,78.0853,78.0944,31976.0
2021-02-04 11:25:00,86.36,86.36,86.35,86.36,11649.0,78.0944,78.0944,78.0853,78.0944,11649.0
2021-02-04 11:30:00,86.36,86.36,86.35,86.36,14107.0,78.0944,78.0944,78.0853,78.0944,14107.0
2021-02-04 11:35:00,86.36,86.36,86.35,86.36,5115.0,78.0944,78.0944,78.0853,78.0944,5115.0
2021-02-04 11:40:00,86.36,86.36,86.35,86.36,8476.0,78.0944,78.0944,78.0853,78.0944,8476.0
2021-02-04 11:45:00,86.36,86.36,86.35,86.36,27942.0,78.0944,78.0944,78.0853,78.0944,27942.0
2021-02-04 11:50:00,86.36,86.36,86.35,86.36,35151.0,78.0944,78.0944,78.0853,78.0944,35151.0
2021-02-04 11:55:00,86.36,86.36,86.35,86.36,5730.0,78.0944,78.0944,78.0853,78.0944,5730.0
2021-02-04 12:00:00,86.36,86.36,86.35,86.36,54714.0,78.0944,78.0944,78.0853,78.0944,54714.0
2021-02-04 12:05:00,86.36,86.36,86.35,86.35,9177.0,78.0944,78.0944,78.0853,78.0853,9177.0
2021-02-04 12:10:00,86.36,86.36,86.35,86.36,19502.0,78.0944,78.0944,78.0853,78.0944,19502.0
2021-02-04 12:15:00,86.36,86.36,86.35,86.36,5674.0,78.0944,78.0944,78.0853,78.0944,5674.0
2021-02-04 12:20:00,86.36,86.36,86.35,86.36,4215.0,78.0944,78.0944,78.0853,78.0944,4215.0
2021-02-04 12:25:00,86.36,86.36,86.35,86.36,6579.0,78.0944,78.0944,78.0853,78.0944,6579.0
2021-02-04 12:30:00,86.36,86.36,86.35,86.36,32761.0,78.0944,78.0944,78.0853,78.0944,32761.0
2021-02-04 12:35:00,86.36,86.36,86.35,86.36,5760.0,78.0944,78.0944,78.0853,78.0944,5760.0
2021-02-04 12:40:00,86.36,86.36,86.35,86.36,4694.0,78.0944,78.0944,78.0853,78.0944,4694.0
2021-02-04 12:45:00,86.36,86.36,86.35,86.36,6158.0,78.0944,78.0944,78.0853,78.0944,6158.0
2021-02-04 12:50:00,86.36,86.36,86.35,86.36,4691.0,78.0944,78.0944,78.0853,78.0944,4691.0
2021-02-04 12:55:00,86.36,86.36,86.35,86.35,9445.0,78.0944,78.0944,78.0853,78.0853,9445.0
2021-02-04 13:00:00,86.36,86.36,86.35,86.36,6192.0,78.0944,78.0944,78.0853,78.0944,6192.0
2021-02-04 13:05:00,86.36,86.36,86.35,86.36,3627.0,78.0944,78.0944,78.0853,78.0944,3627.0
2021-02-04 13:10:00,86.36,86.36,86.35,86.36,5717.0,78.0944,78.0944,78.0853,78.0944,5717.0
2021-02-04 13:15:00,86.36,86.36,86.35,86.36,10503.0,78.0944,78.0944,78.0853,78.0944,10503.0
2021-02-04 13:20:00,86.36,86.36,86.35,86.36,6650.0,78.0944,78.0944,78.0853,78.0944,6650.0
2021-02-04 13:25:00,86.36,86.36,86.35,86.36,3911.0,78.0944,78.0944,78.0853,78.0944,3911.0
2021-02-04 13:30:00,86.36,86.36,86.35,86.36,39303.0,78.0944,78.0944,78.0853,78.0944,39303.0
2021-02-04 13:35:00,86.36,86.36,86.35,86.36,84743.0,78.0944,78.0944,78.0853,78.0944,84743.0
2021-02-04 13:40:00,86.36,86.36,86.35,86.36,5669.0,78.0944,78.0944,78.0853,78.0944,5669.0
2021-02-04 13:45:00,86.36,86.36,86.35,86.36,14433.0,78.0944,78.0944,78.0853,78.0944,14433.0
2021-02-04 13:50:00,86.36,86.36,86.35,86.36,18860.0,78.0944,78.0944,78.0853,78.0944,18860.0
2021-02-04 13:55:00,86.35,86.36,86.35,86.36,40192.0,78.0853,78.0944,78.0853,78.0944,40192.0
2021-02-04 14:00:00,86.36,86.36,86.35,86.36,92909.0,78.0944,78.0944,78.0853,78.0944,92909.0
2021-02-04 14:05:00,86.36,86.36,86.35,86.36,22867.0,78.0944,78.0944,78.0853,78.0944,22867.0
2021-02-04 14:10:00,86.36,86.36,86.35,86.36,21139.0,78.0944,78.0944,78.0853,78.0944,21139.0
2021-02-04 14:15:00,86.36,86.36,86.35,86.35,25402.0,78.0944,78.0944,78.0853,78.0853,25402.0
2021-02-04 14:20:00,86.36,86.36,86.35,86.36,7645.0,78.0944,78.0944,78.0853,78.0944,7645.0
2021-02-04 14:25:00,86.35,86.36,86.35,86.36,6634.0,78.0853,78.0944,78.0853,78.0944,6634.0
2021-02-04 14:30:00,86.36,86.36,86.35,86.36,4229.0,78.0944,78.0944,78.0853,78.0944,4229.0
2021-02-04 14:35:00,86.35,86.36,86.35,86.36,12870.0,78.0853,78.0944,78.0853,78.0944,12870.0
2021-02-04 14:40:00,86.35,86.36,86.35,86.36,7592.0,78.0853,78.0944,78.0853,78.0944,7592.0
2021-02-04 14:45:00,86.36,86.36,86.35,86.35,16701.0,78.0944,78.0944,78.0853,78.0853,16701.0
2021-02-04 14:50:00,86.35,86.36,86.35,86.36,13169.0,78.0853,78.0944,78.0853,78.0944,13169.0
2021-02-04 14:55:00,86.36,86.36,86.35,86.36,29260.0,78.0944,78.0944,78.0853,78.0944,29260.0
2021-02-04 15:00:00,86.36,86.36,86.35,86.36,16764.0,78.0944,78.0944,78.0853,78.0944,16764.0
2021-02-04 15:05:00,86.35,86.36,86.35,86.36,7888.0,78.0853,78.0944,78.0853,78.0944,7888.0
2021-02-04 15:10:00,86.36,86.36,86.35,86.36,78793.0,78.0944,78.0944,78.0853,78.0944,78793.0
2021-02-04 15:15:00,86.36,86.36,86.35,86.36,39500.0,78.0944,78.0944,78.0853,78.0944,39500.0
2021-02-04 15:20:00,86.36,86.36,86.35,86.36,11460.0,78.0944,78.0944,78.0853,78.0944,11460.0
2021-02-04 15:25:00,86.36,86.36,86.35,86.36,7797.0,78.0944,78.0944,78.0853,78.0944,7797.0
2021-02-04 15:30:00,86.36,86.36,86.35,86.36,27242.0,78.0944,78.0944,78.0853,78.0944,27242.0
2021-02-04 15:35:00,86.36,86.36,86.35,86.36,6378.0,78.0944,78.0944,78.0853,78.0944,6378.0
2021-02-04 15:40:00,86.36,86.36,86.35,86.36,17191.0,78.0944,78.0944,78.0853,78.0944,17191.0
2021-02-04 15:45:00,86.35,86.36,86.35,86.36,29667.0,78.0853,78.0944,78.0853,78.0944,29667.0
2021-02-04 15:50:00,86.36,86.36,86.35,86.36,24898.0,78.0944,78.0944,78.0853,78.0944,24898.0
2021-02-04 15:55:00,86.36,86.36,86.35,86.36,67095.0,78.0944,78.0944,78.0853,78.0944,67095.0
2021-02-05 09:30:00,86.37,86.37,86.36,86.37,32261.0,78.1034,78.1034,78.0944,78.1034,32261.0
2021-02-05 09:35:00,86.37,86.38,86.36,86.38,27548.0,78.1034,78.1125,78.0944,78.1125,27548.0
2021-02-05 09:40:00,86.37,86.38,86.37,86.38,7051.0,78.1034,78.1125,78.1034,78.1125,7051.0
2021-02-05 09:45:00,86.38,86.38,86.37,86.38,16125.0,78.1125,78.1125,78.1034,78.1125,16125.0
2021-02-05 09:50:00,86.38,86.38,86.37,86.38,3082.0,78.1125,78.1125,78.1034,78.1125,3082.0
2021-02-05 09:55:00,86.38,86.38,86.37,86.38,6060.0,78.1125,78.1125,78.1034,78.1125,6060.0
2021-02-05 10:00:00,86.38,86.38,86.37,86.37,4310.0,78.1125,78.1125,78.1034,78.1034,4310.0
2021-02-05 10:05:00,86.38,86.38,86.37,86.38,6649.0,78.1125,78.1125,78.1034,78.1125,6649.0
2021-02-05 10:10:00,86.37,86.38,86.37,86.38,4002.0,78.1034,78.1125,78.1034,78.1125,4002.0
2021-02-05 10:15:00,86.37,86.38,86.37,86.38,30603.0,78.1034,78.1125,78.1034,78.1125,30603.0
2021-02-05 10:20:00,86.37,86.38,86.37,86.37,6539.0,78.1034,78.1125,78.1034,78.1034,6539.0
2021-02-05 10:25:00,86.38,86.38,86.37,86.38,7373.0,78.1125,78.1125,78.1034,78.1125,7373.0
2021-02-05 10:30:00,86.37,86.38,86.37,86.38,8373.0,78.1034,78.1125,78.1034,78.1125,8373.0
2021-02-05 10:35:00,86.38,86.38,86.37,86.38,10109.0,78.1125,78.1125,78.1034,78.1125,10109.0
2021-02-05 10:40:00,86.38,86.38,86.37,86.38,40144.0,78.1125,78.1125,78.1034,78.1125,40144.0
2021-02-05 10:45:00,86.37,86.38,86.37,86.38,8453.0,78.1034,78.1125,78.1034,78.1125,8453.0
2021-02-05 10:50:00,86.38,86.38,86.37,86.38,6481.0,78.1125,78.1125,78.1034,78.1125,6481.0
2021-02-05 10:55:00,86.38,86.38,86.37,86.38,10229.0,78.1125,78.1125,78.1034,78.1125,10229.0
2021-02-05 11:00:00,86.37,86.38,86.37,86.38,48983.0,78.1034,78.1125,78.1034,78.1125,48983.0
2021-02-05 11:05:00,86.37,86.38,86.37,86.38,15813.0,78.1034,78.1125,78.1034,78.1125,15813.0
2021-02-05 11:10:00,86.38,86.38,86.37,86.37,16646.0,78.1125,78.1125,78.1034,78.1034,16646.0
2021-02-05 11:15:00,86.37,86.38,86.37,86.38,28195.0,78.1034,78.1125,78.1034,78.1125,28195.0
2021-02-05 11:20:00,86.38,86.38,86.37,86.38,21327.0,78.1125,78.1125,78.1034,78.1125,21327.0
2021-02-05 11:25:00,86.38,86.38,86.37,86.38,11143.0,78.1125,78.1125,78.1034,78.1125,11143.0
2021-02-05 11:30:00,86.38,86.38,86.37,86.38,7182.0,78.1125,78.1125,78.1034,78.1125,7182.0
2021-02-05 11:35:00,86.37,86.38,86.37,86.38,21400.0,78.1034,78.1125,78.1034,78.1125,21400.0
2021-02-05 11:40:00,86.38,86.38,86.37,86.38,15555.0,78.1125,78.1125,78.1034,78.1125,15555.0
2021-02-05 11:45:00,86.38,86.38,86.37,86.38,31352.0,78.1125,78.1125,78.1034,78.1125,31352.0
2021-02-05 11:50:00,86.38,86.38,86.37,86.38,17903.0,78.1125,78.1125,78.1034,78.1125,17903.0
2021-02-05 11:55:00,86.38,86.38,86.37,86.38,4442.0,78.1125,78.1125,78.1034,78.1125,4442.0
2021-02-05 12:00:00,86.38,86.38,86.37,86.38,3537.0,78.1125,78.1125,78.1034,78.1125,3537.0
2021-02-05 12:05:00,86.38,86.38,86.37,86.38,7232.0,78.1125,78.1125,78.1034,78.1125,7232.0
2021-02-05 12:10:00,86.38,86.38,86.37,86.38,4126.0,78.1125,78.1125,78.1034,78.1125,4126.0
2021-02-05 12:15:00,86.38,86.38,86.37,86.38,2329.0,78.1125,78.1125,78.1034,78.1125,2329.0
2021-02-05 12:20:00,86.37,86.38,86.37,86.38,13371.0,78.1034,78.1125,78.1034,78.1125,13371.0
2021-02-05 12:25:00,86.38,86.38,86.37,86.38,10080.0,78.1125,78.1125,78.1034,78.1125,10080.0
2021-02-05 12:30:00,86.38,86.38,86.37,86.38,5956.0,78.1125,78.1125,78.1034,78.1125,5956.0
2021-02-05 12:35:00,86.38,86.38,86.37,86.38,10613.0,78.1125,78.1125,78.1034,78.1125,10613.0
2021-02-05 12:40:00,86.38,86.38,86.37,86.38,6444.0,78.1125,78.1125,78.1034,78.1125,6444.0
2021-02-05 12:45:00,86.38,86.38,86.37,86.37,2529.0,78.1125,78.1125,78.1034,78.1034,2529.0
2021-02-05 12:50:00,86.38,86.38,86.37,86.38,10210.0,78.1125,78.1125,78.1034,78.1125,10210.0
2021-02-05 12:55:00,86.38,86.38,86.37,86.38,9364.0,78.1125,78.1125,78.1034,78.1125,9364.0
2021-02-05 13:00:00,86.37,86.38,86.37,86.38,12688.0,78.1034,78.1125,78.1034,78.1125,12688.0
2021-02-05 13:05:00,86.38,86.38,86.37,86.38,9061.0,78.1125,78.1125,78.1034,78.1125,9061.0
2021-02-05 13:10:00,86.38,86.38,86.37,86.38,7306.0,78.1125,78.1125,78.1034,78.1125,7306.0
2021-02-05 13:15:00,86.38,86.38,86.37,86.38,9366.0,78.1125,78.1125,78.1034,78.1125,9366.0
2021-02-05 13:20:00,86.38,86.38,86.37,86.38,5586.0,78.1125,78.1125,78.1034,78.1125,5586.0
2021-02-05 13:25:00,86.38,86.38,86.37,86.38,13676.0,78.1125,78.1125,78.1034,78.1125,13676.0
2021-02-05 13:30:00,86.38,86.38,86.37,86.38,9158.0,78.1125,78.1125,78.1034,78.1125,9158.0
2021-02-05 13:35:00,86.38,86.38,86.37,86.38,5225.0,78.1125,78.1125,78.1034,78.1125,5225.0
2021-02-05 13:40:00,86.38,86.38,86.37,86.38,11684.0,78.1125,78.1125,78.1034,78.1125,11684.0
2021-02-05 13:45:00,86.38,86.38,86.37,86.38,15380.0,78.1125,78.1125,78.1034,78.1125,15380.0
2021-02-05 13:50:00,86.38,86.38,86.37,86.38,5900.0,78.1125,78.1125,78.1034,78.1125,5900.0
2021-02-05 13:55:00,86.38,86.38,86.37,86.38,23105.0,78.1125,78.1125,78.1034,78.1125,23105.0
2021-02-05 14:00:00,86.38,86.38,86.37,86.38,10757.0,78.1125,78.1125,78.1034,78.1125,10757.0
2021-02-05 14:05:00,86.38,86.38,86.37,86.38,47002.0,78.1125,78.1125,78.1034,78.1125,47002.0
2021-02-05 14:10:00,86.38,86.38,86.37,86.38,8737.0,78.1125,78.1125,78.1034,78.1125,8737.0
2021-02-05 14:15:00,86.37,86.38,86.37,86.38,4960.0,78.1034,78.1125,78.1034,78.1125,4960.0
2021-02-05 14:20:00,86.37,86.38,86.37,86.38,6544.0,78.1034,78.1125,78.1034,78.1125,6544.0
2021-02-05 14:25:00,86.38,86.38,86.37,86.38,38505.0,78.1125,78.1125,78.1034,78.1125,38505.0
2021-02-05 14:30:00,86.38,86.38,86.37,86.38,4646.0,78.1125,78.1125,78.1034,78.1125,4646.0
2021-02-05 14:35:00,86.38,86.38,86.37,86.38,7687.0,78.1125,78.1125,78.1034,78.1125,7687.0
2021-02-05 14:40:00,86.38,86.38,86.37,86.38,21421.0,78.1125,78.1125,78.1034,78.1125,21421.0
2021-02-05 14:45:00,86.38,86.38,86.37,86.37,22616.0,78.1125,78.1125,78.1034,78.1034,22616.0
2021-02-05 14:50:00,86.38,86.38,86.37,86.37,91917.0,78.1125,78.1125,78.1034,78.1034,91917.0
2021-02-05 14:55:00,86.38,86.38,86.37,86.38,8011.0,78.1125,78.1125,78.1034,78.1125,8011.0
2021-02-05 15:00:00,86.38,86.38,86.37,86.37,53190.0,78.1125,78.1125,78.1034,78.1034,53190.0
2021-02-05 15:05:00,86.37,86.38,86.37,86.38,8083.0,78.1034,78.1125,78.1034,78.1125,8083.0
2021-02-05 15:10:00,86.38,86.38,86.37,86.38,6291.0,78.1125,78.1125,78.1034,78.1125,6291.0
2021-02-05 15:15:00,86.38,86.38,86.37,86.38,8301.0,78.1125,78.1125,78.1034,78.1125,8301.0
2021-02-05 15:20:00,86.38,86.38,86.37,86.38,16318.0,78.1125,78.1125,78.1034,78.1125,16318.0
2021-02-05 15:25:00,86.38,86.38,86.37,86.38,82843.0,78.1125,78.1125,78.1034,78.1125,82843.0
2021-02-05 15:30:00,86.38,86.38,86.37,86.38,13037.0,78.1125,78.1125,78.1034,78.1125,13037.0
2021-02-05 15:35:00,86.38,86.38,86.37,86.38,17758.0,78.1125,78.1125,78.1034,78.1125,17758.0
2021-02-05 15:40:00,86.38,86.38,86.37,86.38,54095.0,78.1125,78.1125,78.1034,78.1125,54095.0
2021-02-05 15:45:00,86.38,86.38,86.37,86.37,8939.0,78.1125,78.1125,78.1034,78.1034,8939.0
2021-02-05 15:50:00,86.37,86.38,86.37,86.38,10705.0,78.1034,78.1125,78.1034,78.1125,10705.0
2021-02-05 15:55:00,86.37,86.38,86.37,86.37,29368.0,78.1034,78.1125,78.1034,78.1034,29368.0
2021-02-08 09:30:00,86.36,86.37,86.36,86.37,58375.0,78.0944,78.1034,78.0944,78.1034,58375.0
2021-02-08 09:35:00,86.36,86.37,86.36,86.37,76681.0,78.0944,78.1034,78.0944,78.1034,76681.0
2021-02-08 09:40:00,86.37,86.37,86.36,86.37,8997.0,78.1034,78.1034,78.0944,78.1034,8997.0
2021-02-08 09:45:00,86.37,86.37,86.36,86.37,18459.0,78.1034,78.1034,78.0944,78.1034,18459.0
2021-02-08 09:50:00,86.37,86.37,86.36,86.36,40752.0,78.1034,78.1034,78.0944,78.0944,40752.0
2021-02-08 09:55:00,86.37,86.37,86.36,86.37,42819.0,78.1034,78.1034,78.0944,78.1034,42819.0
2021-02-08 10:00:00,86.37,86.37,86.36,86.37,15106.0,78.1034,78.1034,78.0944,78.1034,15106.0
2021-02-08 10:05:00,86.37,86.37,86.36,86.37,4977.0,78.1034,78.1034,78.0944,78.1034,4977.0
2021-02-08 10:10:00,86.37,86.37,86.36,86.37,7022.0,78.1034,78.1034,78.0944,78.1034,7022.0
2021-02-08 10:15:00,86.37,86.37,86.36,86.37,14049.0,78.1034,78.1034,78.0944,78.1034,14049.0
2021-02-08 10:20:00,86.37,86.37,86.36,86.36,6130.0,78.1034,78.1034,78.0944,78.0944,6130.0
2021-02-08 10:25:00,86.37,86.37,86.36,86.37,14408.0,78.1034,78.1034,78.0944,78.1034,14408.0
2021-02-08 10:30:00,86.37,86.37,86.36,86.37,4689.0,78.1034,78.1034,78.0944,78.1034,4689.0
2021-02-08 10:35:00,86.37,86.37,86.36,86.37,3567.0,78.1034,78.1034,78.0944,78.1034,3567.0
2021-02-08 10:40:00,86.37,86.37,86.36,86.37,5077.0,78.1034,78.1034,78.0944,78.1034,5077.0
2021-02-08 10:45:00,86.37,86.37,86.36,86.37,3692.0,78.1034,78.1034,78.0944,78.1034,3692.0
2021-02-08 10:50:00,86.37,86.37,86.36,86.37,25436.0,78.1034,78.1034,78.0944,78.1034,25436.0
2021-02-08 10:55:00,86.37,86.37,86.36,86.37,16840.0,78.1034,78.1034,78.0944,78.1034,16840.0
2021-02-08 11:00:00,86.37,86.37,86.36,86.37,28594.0,78.1034,78.1034,78.0944,78.1034,28594.0
2021-02-08 11:05:00,86.37,86.37,86.36,86.37,24299.0,78.1034,78.1034,78.0944,78.1034,24299.0
2021-02-08 11:10:00,86.37,86.37,86.36,86.37,12734.0,78.1034,78.1034,78.0944,78.1034,12734.0
2021-02-08 11:15:00,86.37,86.37,86.36,86.37,17004.0,78.1034,78.1034,78.0944,78.1034,17004.0
2021-02-08 11:20:00,86.37,86.37,86.36,86.37,22854.0,78.1034,78.1034,78.0944,78.1034,22854.0
2021-02-08 11:25:00,86.37,86.37,86.36,86.37,12181.0,78.1034,78.1034,78.0944,78.1034,12181.0
2021-02-08 11:30:00,86.37,86.37,86.36,86.37,8378.0,78.1034,78.1034,78.0944,78.1034,8378.0
2021-02-08 11:35:00,86.37,86.37,86.36,86.37,23242.0,78.1034,78.1034,78.0944,78.1034,23242.0
2021-02-08 11:40:00,86.37,86.37,86.36,86.36,15884.0,78.1034,78.1034,78.0944,78.0944,15884.0
2021-02-08 11:45:00,86.37,86.37,86.36,86.37,18293.0,78.1034,78.1034,78.0944,78.1034,18293.0
2021-02-08 11:50:00,86.37,86.37,86.36,86.37,11059.0,78.1034,78.1034,78.0944,78.1034,11059.0
2021-02-08 11:55:00,86.37,86.37,86.36,86.36,13031.0,78.1034,78.1034,78.0944,78.0944,13031.0
2021-02-08 12:00:00,86.37,86.37,86.36,86.37,20470.0,78.1034,78.1034,78.0944,78.1034,20470.0
2021-02-08 12:05:00,86.36,86.37,86.36,86.37,17275.0,78.0944,78.1034,78.0944,78.1034,17275.0
2021-02-08 12:10:00,86.37,86.37,86.36,86.37,13013.0,78.1034,78.1034,78.0944,78.1034,13013.0
2021-02-08 12:15:00,86.37,86.37,86.36,86.37,11467.0,78.1034,78.1034,78.0944,78.1034,11467.0
2021-02-08 12:20:00,86.36,86.37,86.36,86.37,6576.0,78.0944,78.1034,78.0944,78.1034,6576.0
2021-02-08 12:25:00,86.37,86.37,86.36,86.37,46914.0,78.1034,78.1034,78.0944,78.1034,46914.0
2021-02-08 12:30:00,86.37,86.37,86.36,86.37,9783.0,78.1034,78.1034,78.0944,78.1034,9783.0
2021-02-08 12:35:00,86.37,86.37,86.36,86.37,22309.0,78.1034,78.1034,78.0944,78.1034,22309.0
2021-02-08 12:40:00,86.37,86.37,86.36,86.37,9793.0,78.1034,78.1034,78.0944,78.1034,9793.0
2021-02-08 12:45:00,86.37,86.37,86.36,86.37,18456.0,78.1034,78.1034,78.0944,78.1034,18456.0
2021-02-08 12:50:00,86.37,86.37,86.36,86.36,11182.0,78.1034,78.1034,78.0944,78.0944,11182.0
2021-02-08 12:55:00,86.37,86.37,86.36,86.37,4345.0,78.1034,78.1034,78.0944,78.1034,4345.0
2021-02-08 13:00:00,86.37,86.37,86.36,86.37,30730.0,78.1034,78.1034,78.0944,78.1034,30730.0
2021-02-08 13:05:00,86.37,86.37,86.36,86.37,24295.0,78.1034,78.1034,78.0944,78.1034,24295.0
2021-02-08 13:10:00,86.37,86.37,86.36,86.36,6709.0,78.1034,78.1034,78.0944,78.0944,6709.0
2021-02-08 13:15:00,86.37,86.37,86.36,86.37,13426.0,78.1034,78.1034,78.0944,78.1034,13426.0
2021-02-08 13:20:00,86.37,86.37,86.36,86.37,7946.0,78.1034,78.1034,78.0944,78.1034,7946.0
2021-02-08 13:25:00,86.37,86.37,86.36,86.37,5813.0,78.1034,78.1034,78.0944,78.1034,5813.0
2021-02-08 13:30:00,86.36,86.37,86.36,86.37,5114.0,78.0944,78.1034,78.0944,78.1034,5114.0
2021-02-08 13:35:00,86.37,86.37,86.36,86.37,36284.0,78.1034,78.1034,78.0944,78.1034,36284.0
2021-02-08 13:40:00,86.37,86.37,86.36,86.37,10182.0,78.1034,78.1034,78.0944,78.1034,10182.0
2021-02-08 13:45:00,86.37,86.37,86.36,86.37,34864.0,78.1034,78.1034,78.0944,78.1034,34864.0
2021-02-08 13:50:00,86.37,86.37,86.36,86.36,8082.0,78.1034,78.1034,78.0944,78.0944,8082.0
2021-02-08 13:55:00,86.36,86.37,86.36,86.37,6377.0,78.0944,78.1034,78.0944,78.1034,6377.0
2021-02-08 14:00:00,86.37,86.37,86.36,86.36,32157.0,78.1034,78.1034,78.0944,78.0944,32157.0
2021-02-08 14:05:00,86.37,86.37,86.36,86.37,8800.0,78.1034,78.1034,78.0944,78.1034,8800.0
2021-02-08 14:10:00,86.37,86.37,86.36,86.37,23252.0,78.1034,78.1034,78.0944,78.1034,23252.0
2021-02-08 14:15:00,86.37,86.37,86.36,86.37,41867.0,78.1034,78.1034,78.0944,78.1034,41867.0
2021-02-08 14:20:00,86.37,86.37,86.36,86.37,46346.0,78.1034,78.1034,78.0944,78.1034,46346.0
2021-02-08 14:25:00,86.37,86.37,86.36,86.37,33315.0,78.1034,78.1034,78.0944,78.1034,33315.0
2021-02-08 14:30:00,86.37,86.37,86.36,86.37,84920.0,78.1034,78.1034,78.0944,78.1034,84920.0
2021-02-08 14:35:00,86.37,86.37,86.36,86.37,28006.0,78.1034,78.1034,78.0944,78.1034,28006.0
2021-02-08 14:40:00,86.37,86.37,86.36,86.37,23422.0,78.1034,78.1034,78.0944,78.1034,23422.0
2021-02-08 14:45:00,86.37,86.37,86.36,86.37,25092.0,78.1034,78.1034,78.0944,78.1034,25092.0
2021-02-08 14:50:00,86.37,86.37,86.36,86.37,21535.0,78.1034,78.1034,78.0944,78.1034,21535.0
2021-02-08 14:55:00,86.37,86.37,86.36,86.36,13328.0,78.1034,78.1034,78.0944,78.0944,13328.0
2021-02-08 15:00:00,86.37,86.37,86.36,86.37,12917.0,78.1034,78.1034,78.0944,78.1034,12917.0
2021-02-08 15:05:00,86.36,86.37,86.36,86.36,9373.0,78.0944,78.1034,78.0944,78.0944,9373.0
2021-02-08 15:10:00,86.37,86.37,86.36,86.37,76686.0,78.1034,78.1034,78.0944,78.1034,76686.0
2021-02-08 15:15:00,86.37,86.37,86.36,86.37,120201.0,78.1034,78.1034,78.0944,78.1034,120201.0
2021-02-08 15:20:00,86.36,86.37,86.36,86.37,17077.0,78.0944,78.1034,78.0944,78.1034,17077.0
2021-02-08 15:25:00,86.36,86.37,86.36,86.36,79240.0,78.0944,78.1034,78.0944,78.0944,79240.0
2021-02-08 15:30:00,86.37,86.37,86.36,86.37,8036.0,78.1034,78.1034,78.0944,78.1034,8036.0
2021-02-08 15:35:00,86.37,86.37,86.36,86.37,6145.0,78.1034,78.1034,78.0944,78.1034,6145.0
2021-02-08 15:40:00,86.37,86.37,86.36,86.37,11620.0,78.1034,78.1034,78.0944,78.1034,11620.0
2021-02-08 15:45:00,86.37,86.37,86.36,86.36,16862.0,78.1034,78.1034,78.0944,78.0944,16862.0
2021-02-08 15:50:00,86.37,86.37,86.36,86.37,36313.0,78.1034,78.1034,78.0944,78.1034,36313.0
2021-02-08 15:55:00,86.37,86.37,86.36,86.37,100088.0,78.1034,78.1034,78.0944,78.1034,100088.0
2021-02-09 09:30:00,86.36,86.37,86.36,86.37,35583.0,78.0944,78.1034,78.0944,78.1034,35583.0
2021-02-09 09:35:00,86.37,86.37,86.36,86.36,14187.0,78.1034,78.1034,78.0944,78.0944,14187.0
2021-02-09 09:40:00,86.37,86.37,86.36,86.37,20275.0,78.1034,78.1034,78.0944,78.1034,20275.0
2021-02-09 09:45:00,86.36,86.37,86.36,86.37,1703.0,78.0944,78.1034,78.0944,78.1034,1703.0
2021-02-09 09:50:00,86.37,86.37,86.36,86.37,112575.0,78.1034,78.1034,78.0944,78.1034,112575.0
2021-02-09 09:55:00,86.37,86.37,86.36,86.37,8714.0,78.1034,78.1034,78.0944,78.1034,8714.0
2021-02-09 10:00:00,86.36,86.37,86.36,86.36,27718.0,78.0944,78.1034,78.0944,78.0944,27718.0
2021-02-09 10:05:00,86.37,86.37,86.36,86.37,24863.0,78.1034,78.1034,78.0944,78.1034,24863.0
2021-02-09 10:10:00,86.37,86.37,86.36,86.37,11626.0,78.1034,78.1034,78.0944,78.1034,11626.0
2021-02-09 10:15:00,86.37,86.37,86.36,86.36,31670.0,78.1034,78.1034,78.0944,78.0944,31670.0
2021-02-09 10:20:00,86.36,86.37,86.36,86.37,10278.0,78.0944,78.1034,78.0944,78.1034,10278.0
2021-02-09 10:25:00,86.37,86.37,86.36,86.37,5533.0,78.1034,78.1034,78.0944,78.1034,5533.0
2021-02-09 10:30:00,86.37,86.37,86.36,86.37,29556.0,78.1034,78.1034,78.0944,78.1034,29556.0
2021-02-09 10:35:00,86.37,86.37,86.36,86.37,24681.0,78.1034,78.1034,78.0944,78.1034,24681.0
2021-02-09 10:40:00,86.37,86.37,86.36,86.37,4318.0,78.1034,78.1034,78.0944,78.1034,4318.0
2021-02-09 10:45:00,86.37,86.37,86.36,86.37,1365.0,78.1034,78.1034,78.0944,78.1034,1365.0
2021-02-09 10:50:00,86.37,86.37,86.36,86.37,7631.0,78.1034,78.1034,78.0944,78.1034,7631.0
2021-02-09 10:55:00,86.36,86.37,86.36,86.37,82582.0,78.0944,78.1034,78.0944,78.1034,82582.0
2021-02-09 11:00:00,86.36,86.37,86.36,86.37,3575.0,78.0944,78.1034,78.0944,78.1034,3575.0
2021-02-09 11:05:00,86.37,86.37,86.36,86.37,7888.0,78.1034,78.1034,78.0944,78.1034,7888.0
2021-02-09 11:10:00,86.37,86.37,86.36,86.37,6503.0,78.1034,78.1034,78.0944,78.1034,6503.0
2021-02-09 11:15:00,86.37,86.37,86.36,86.37,9560.0,78.1034,78.1034,78.0944,78.1034,9560.0
2021-02-09 11:20:00,86.37,86.37,86.36,86.37,11733.0,78.1034,78.1034,78.0944,78.1034,11733.0
2021-02-09 11:25:00,86.37,86.37,86.36,86.37,13386.0,78.1034,78.1034,78.0944,78.1034,13386.0
2021-02-09 11:30:00,86.37,86.37,86.36,86.37,4787.0,78.1034,78.1034,78.0944,78.1034,4787.0
2021-02-09 11:35:00,86.37,86.37,86.36,86.37,5500.0,78.1034,78.1034,78.0944,78.1034,5500.0
2021-02-09 11:40:00,86.37,86.37,86.36,86.37,5857.0,78.1034,78.1034,78.0944,78.1034,5857.0
2021-02-09 11:45:00,86.36,86.37,86.36,86.37,6127.0,78.0944,78.1034,78.0944,78.1034,6127.0
2021-02-09 11:50:00,86.37,86.37,86.36,86.37,17367.0,78.1034,78.1034,78.0944,78.1034,17367.0
2021-02-09 11:55:00,86.37,86.37,86.36,86.37,17894.0,78.1034,78.1034,78.0944,78.1034,17894.0
2021-02-09 12:00:00,86.37,86.37,86.36,86.36,43063.0,78.1034,78.1034,78.0944,78.0944,43063.0
2021-02-09 12:05:00,86.37,86.37,86.36,86.37,23671.0,78.1034,78.1034,78.0944,78.1034,23671.0
2021-02-09 12:10:00,86.37,86.37,86.36,86.37,3460.0,78.1034,78.1034,78.0944,78.1034,3460.0
2021-02-09 12:15:00,86.37,86.37,86.36,86.37,2850.0,78.1034,78.1034,78.0944,78.1034,2850.0
2021-02-09 12:20:00,86.37,86.37,86.36,86.37,85663.0,78.1034,78.1034,78.0944,78.1034,85663.0
2021-02-09 12:25:00,86.36,86.37,86.36,86.37,13624.0,78.0944,78.1034,78.0944,78.1034,13624.0
2021-02-09 12:30:00,86.37,86.37,86.36,86.37,15166.0,78.1034,78.1034,78.0944,78.1034,15166.0
2021-02-09 12:35:00,86.36,86.37,86.36,86.37,9172.0,78.0944,78.1034,78.0944,78.1034,9172.0
2021-02-09 12:40:00,86.37,86.37,86.36,86.37,7857.0,78.1034,78.1034,78.0944,78.1034,7857.0
2021-02-09 12:45:00,86.36,86.37,86.36,86.37,55284.0,78.0944,78.1034,78.0944,78.1034,55284.0
2021-02-09 12:50:00,86.37,86.37,86.36,86.36,15116.0,78.1034,78.1034,78.0944,78.0944,15116.0
2021-02-09 12:55:00,86.37,86.37,86.36,86.37,6549.0,78.1034,78.1034,78.0944,78.1034,6549.0
2021-02-09 13:00:00,86.37,86.37,86.36,86.36,12239.0,78.1034,78.1034,78.0944,78.0944,12239.0
2021-02-09 13:05:00,86.37,86.37,86.36,86.36,5335.0,78.1034,78.1034,78.0944,78.0944,5335.0
2021-02-09 13:10:00,86.37,86.37,86.36,86.37,9452.0,78.1034,78.1034,78.0944,78.1034,9452.0
2021-02-09 13:15:00,86.37,86.37,86.36,86.37,19024.0,78.1034,78.1034,78.0944,78.1034,19024.0
2021-02-09 13:20:00,86.37,86.37,86.36,86.37,4959.0,78.1034,78.1034,78.0944,78.1034,4959.0
2021-02-09 13:25:00,86.37,86.37,86.36,86.37,7570.0,78.1034,78.1034,78.0944,78.1034,7570.0
2021-02-09 13:30:00,86.36,86.37,86.36,86.37,8150.0,78.0944,78.1034,78.0944,78.1034,8150.0
2021-02-09 13:35:00,86.37,86.37,86.36,86.37,3519.0,78.1034,78.1034,78.0944,78.1034,3519.0
2021-02-09 13:40:00,86.37,86.37,86.36,86.37,9670.0,78.1034,78.1034,78.0944,78.1034,9670.0
2021-02-09 13:45:00,86.36,86.37,86.36,86.37,8929.0,78.0944,78.1034,78.0944,78.1034,8929.0
2021-02-09 13:50:00,86.37,86.37,86.36,86.37,6776.0,78.1034,78.1034,78.0944,78.1034,6776.0
2021-02-09 13:55:00,86.37,86.37,86.36,86.37,8832.0,78.1034,78.1034,78.0944,78.1034,8832.0
2021-02-09 14:00:00,86.37,86.37,86.36,86.37,58042.0,78.1034,78.1034,78.0944,78.1034,58042.0
2021-02-09 14:05:00,86.37,86.37,86.36,86.37,30857.0,78.1034,78.1034,78.0944,78.1034,30857.0
2021-02-09 14:10:00,86.37,86.37,86.36,86.37,15877.0,78.1034,78.1034,78.0944,78.1034,15877.0
2021-02-09 14:15:00,86.37,86.37,86.36,86.37,12448.0,78.1034,78.1034,78.0944,78.1034,12448.0
2021-02-09 14:20:00,86.37,86.37,86.36,86.37,8826.0,78.1034,78.1034,78.0944,78.1034,8826.0
2021-02-09 14:25:00,86.37,86.37,86.36,86.37,21748.0,78.1034,78.1034,78.0944,78.1034,21748.0
2021-02-09 14:30:00,86.37,86.37,86.36,86.37,35856.0,78.1034,78.1034,78.0944,78.1034,35856.0
2021-02-09 14:35:00,86.36,86.37,86.36,86.37,8478.0,78.0944,78.1034,78.0944,78.1034,8478.0
2021-02-09 14:40:00,86.37,86.37,86.36,86.36,13815.0,78.1034,78.1034,78.0944,78.0944,13815.0
2021-02-09 14:45:00,86.37,86.37,86.36,86.37,28031.0,78.1034,78.1034,78.0944,78.1034,28031.0
2021-02-09 14:50:00,86.36,86.37,86.36,86.36,16896.0,78.0944,78.1034,78.0944,78.0944,16896.0
2021-02-09 14:55:00,86.37,86.37,86.35,86.35,303225.0,78.1034,78.1034,78.0853,78.0853,303225.0
2021-02-09 15:00:00,86.35,86.36,86.35,86.36,40492.0,78.0853,78.0944,78.0853,78.0944,40492.0
2021-02-09 15:05:00,86.36,86.36,86.35,86.36,11319.0,78.0944,78.0944,78.0853,78.0944,11319.0
2021-02-09 15:10:00,86.36,86.36,86.35,86.36,7245.0,78.0944,78.0944,78.0853,78.0944,7245.0
2021-02-09 15:15:00,86.36,86.36,86.35,86.36,17200.0,78.0944,78.0944,78.0853,78.0944,17200.0
2021-02-09 15:20:00,86.36,86.36,86.35,86.36,13854.0,78.0944,78.0944,78.0853,78.0944,13854.0
2021-02-09 15:25:00,86.36,86.36,86.35,86.36,14582.0,78.0944,78.0944,78.0853,78.0944,14582.0
2021-02-09 15:30:00,86.36,86.36,86.35,86.36,15796.0,78.0944,78.0944,78.0853,78.0944,15796.0
2021-02-09 15:35:00,86.36,86.36,86.35,86.36,23632.0,78.0944,78.0944,78.0853,78.0944,23632.0
2021-02-09 15:40:00,86.36,86.36,86.35,86.36,11354.0,78.0944,78.0944,78.0853,78.0944,11354.0
2021-02-09 15:45:00,86.36,86.36,86.35,86.36,10322.0,78.0944,78.0944,78.0853,78.0944,10322.0
2021-02-09 15:50:00,86.36,86.36,86.35,86.36,9871.0,78.0944,78.0944,78.0853,78.0944,9871.0
2021-02-09 15:55:00,86.36,86.36,86.35,86.36,33824.0,78.0944,78.0944,78.0853,78.0944,33824.0
2021-02-10 09:30:00,86.37,86.37,86.36,86.37,40396.0,78.1034,78.1034,78.0944,78.1034,40396.0
2021-02-10 09:35:00,86.36,86.37,86.36,86.37,6486.0,78.0944,78.1034,78.0944,78.1034,6486.0
2021-02-10 09:40:00,86.36,86.37,86.36,86.37,32266.0,78.0944,78.1034,78.0944,78.1034,32266.0
2021-02-10 09:45:00,86.37,86.37,86.36,86.36,13541.0,78.1034,78.1034,78.0944,78.0944,13541.0
2021-02-10 09:50:00,86.36,86.37,86.36,86.36,9854.0,78.0944,78.1034,78.0944,78.0944,9854.0
2021-02-10 09:55:00,86.36,86.37,86.36,86.37,5725.0,78.0944,78.1034,78.0944,78.1034,5725.0
2021-02-10 10:00:00,86.36,86.37,86.36,86.37,6471.0,78.0944,78.1034,78.0944,78.1034,6471.0
2021-02-10 10:05:00,86.36,86.37,86.36,86.36,9481.0,78.0944,78.1034,78.0944,78.0944,9481.0
2021-02-10 10:10:00,86.37,86.37,86.36,86.37,19994.0,78.1034,78.1034,78.0944,78.1034,19994.0
2021-02-10 10:15:00,86.36,86.37,86.36,86.36,8502.0,78.0944,78.1034,78.0944,78.0944,8502.0
2021-02-10 10:20:00,86.37,86.37,86.36,86.36,19090.0,78.1034,78.1034,78.0944,78.0944,19090.0
2021-02-10 10:25:00,86.37,86.37,86.36,86.36,9777.0,78.1034,78.1034,78.0944,78.0944,9777.0
2021-02-10 10:30:00,86.36,86.37,86.36,86.36,6159.0,78.0944,78.1034,78.0944,78.0944,6159.0
2021-02-10 10:35:00,86.37,86.37,86.36,86.37,11522.0,78.1034,78.1034,78.0944,78.1034,11522.0
2021-02-10 10:40:00,86.36,86.37,86.36,86.37,5610.0,78.0944,78.1034,78.0944,78.1034,5610.0
2021-02-10 10:45:00,86.36,86.37,86.36,86.37,9766.0,78.0944,78.1034,78.0944,78.1034,9766.0
2021-02-10 10:50:00,86.36,86.37,86.36,86.37,5094.0,78.0944,78.1034,78.0944,78.1034,5094.0
2021-02-10 10:55:00,86.37,86.37,86.36,86.36,22639.0,78.1034,78.1034,78.0944,78.0944,22639.0
2021-02-10 11:00:00,86.37,86.37,86.36,86.36,4542.0,78.1034,78.1034,78.0944,78.0944,4542.0
2021-02-10 11:05:00,86.37,86.37,86.36,86.36,11129.0,78.1034,78.1034,78.0944,78.0944,11129.0
2021-02-10 11:10:00,86.36,86.37,86.36,86.36,24630.0,78.0944,78.1034,78.0944,78.0944,24630.0
2021-02-10 11:15:00,86.37,86.37,86.36,86.36,7720.0,78.1034,78.1034,78.0944,78.0944,7720.0
2021-02-10 11:20:00,86.37,86.37,86.36,86.36,4883.0,78.1034,78.1034,78.0944,78.0944,4883.0
2021-02-10 11:25:00,86.36,86.37,86.36,86.36,11644.0,78.0944,78.1034,78.0944,78.0944,11644.0
2021-02-10 11:30:00,86.36,86.37,86.36,86.36,7700.0,78.0944,78.1034,78.0944,78.0944,7700.0
2021-02-10 11:35:00,86.36,86.37,86.36,86.36,27857.0,78.0944,78.1034,78.0944,78.0944,27857.0
2021-02-10 11:40:00,86.37,86.37,86.36,86.37,4489.0,78.1034,78.1034,78.0944,78.1034,4489.0
2021-02-10 11:45:00,86.36,86.37,86.36,86.36,8315.0,78.0944,78.1034,78.0944,78.0944,8315.0
2021-02-10 11:50:00,86.36,86.37,86.36,86.36,7994.0,78.0944,78.1034,78.0944,78.0944,7994.0
2021-02-10 11:55:00,86.37,86.37,86.36,86.36,9482.0,78.1034,78.1034,78.0944,78.0944,9482.0
2021-02-10 12:00:00,86.36,86.37,86.36,86.37,16105.0,78.0944,78.1034,78.0944,78.1034,16105.0
2021-02-10 12:05:00,86.36,86.37,86.36,86.36,18595.0,78.0944,78.1034,78.0944,78.0944,18595.0
2021-02-10 12:10:00,86.36,86.37,86.36,86.37,21750.0,78.0944,78.1034,78.0944,78.1034,21750.0
2021-02-10 12:15:00,86.36,86.37,86.36,86.36,173589.0,78.0944,78.1034,78.0944,78.0944,173589.0
2021-02-10 12:20:00,86.37,86.37,86.36,86.37,10109.0,78.1034,78.1034,78.0944,78.1034,10109.0
2021-02-10 12:25:00,86.37,86.37,86.36,86.37,17640.0,78.1034,78.1034,78.0944,78.1034,17640.0
2021-02-10 12:30:00,86.37,86.37,86.36,86.37,1991.0,78.1034,78.1034,78.0944,78.1034,1991.0
2021-02-10 12:35:00,86.37,86.37,86.36,86.36,465005.0,78.1034,78.1034,78.0944,78.0944,465005.0
2021-02-10 12:40:00,86.36,86.37,86.36,86.36,95993.0,78.0944,78.1034,78.0944,78.0944,95993.0
2021-02-10 12:45:00,86.36,86.37,86.36,86.36,4539.0,78.0944,78.1034,78.0944,78.0944,4539.0
2021-02-10 12:50:00,86.36,86.37,86.36,86.37,12227.0,78.0944,78.1034,78.0944,78.1034,12227.0
2021-02-10 12:55:00,86.36,86.37,86.36,86.36,6697.0,78.0944,78.1034,78.0944,78.0944,6697.0
2021-02-10 13:00:00,86.36,86.37,86.35,86.36,5502.0,78.0944,78.1034,78.0853,78.0944,5502.0
2021-02-10 13:05:00,86.36,86.36,86.35,86.35,6155.0,78.0944,78.0944,78.0853,78.0853,6155.0
2021-02-10 13:10:00,86.36,86.36,86.35,86.36,6691.0,78.0944,78.0944,78.0853,78.0944,6691.0
2021-02-10 13:15:00,86.36,86.36,86.35,86.35,6972.0,78.0944,78.0944,78.0853,78.0853,6972.0
2021-02-10 13:20:00,86.36,86.36,86.35,86.36,4360.0,78.0944,78.0944,78.0853,78.0944,4360.0
2021-02-10 13:25:00,86.36,86.36,86.35,86.36,28047.0,78.0944,78.0944,78.0853,78.0944,28047.0
2021-02-10 13:30:00,86.36,86.36,86.35,86.36,3311.0,78.0944,78.0944,78.0853,78.0944,3311.0
2021-02-10 13:35:00,86.36,86.36,86.35,86.36,2059.0,78.0944,78.0944,78.0853,78.0944,2059.0
2021-02-10 13:40:00,86.35,86.36,86.35,86.36,4941.0,78.0853,78.0944,78.0853,78.0944,4941.0
2021-02-10 13:45:00,86.36,86.36,86.35,86.36,111322.0,78.0944,78.0944,78.0853,78.0944,111322.0
2021-02-10 13:50:00,86.36,86.36,86.35,86.36,4309.0,78.0944,78.0944,78.0853,78.0944,4309.0
2021-02-10 13:55:00,86.36,86.37,86.35,86.36,183673.0,78.0944,78.1034,78.0853,78.0944,183673.0
2021-02-10 14:00:00,86.36,86.37,86.36,86.36,14925.0,78.0944,78.1034,78.0944,78.0944,14925.0
2021-02-10 14:05:00,86.37,86.37,86.36,86.36,31636.0,78.1034,78.1034,78.0944,78.0944,31636.0
2021-02-10 14:10:00,86.36,86.37,86.36,86.36,5936.0,78.0944,78.1034,78.0944,78.0944,5936.0
2021-02-10 14:15:00,86.37,86.37,86.36,86.36,45769.0,78.1034,78.1034,78.0944,78.0944,45769.0
2021-02-10 14:20:00,86.37,86.37,86.36,86.36,14172.0,78.1034,78.1034,78.0944,78.0944,14172.0
2021-02-10 14:25:00,86.37,86.37,86.36,86.37,9111.0,78.1034,78.1034,78.0944,78.1034,9111.0
2021-02-10 14:30:00,86.36,86.37,86.36,86.37,54348.0,78.0944,78.1034,78.0944,78.1034,54348.0
2021-02-10 14:35:00,86.37,86.37,86.36,86.37,22066.0,78.1034,78.1034,78.0944,78.1034,22066.0
2021-02-10 14:40:00,86.37,86.37,86.36,86.37,13258.0,78.1034,78.1034,78.0944,78.1034,13258.0
2021-02-10 14:45:00,86.36,86.37,86.36,86.36,29977.0,78.0944,78.1034,78.0944,78.0944,29977.0
2021-02-10 14:50:00,86.36,86.37,86.36,86.36,40669.0,78.0944,78.1034,78.0944,78.0944,40669.0
2021-02-10 14:55:00,86.37,86.37,86.36,86.36,11210.0,78.1034,78.1034,78.0944,78.0944,11210.0
2021-02-10 15:00:00,86.37,86.37,86.36,86.36,10199.0,78.1034,78.1034,78.0944,78.0944,10199.0
2021-02-10 15:05:00,86.36,86.37,86.36,86.36,12497.0,78.0944,78.1034,78.0944,78.0944,12497.0
2021-02-10 15:10:00,86.36,86.37,86.36,86.36,13524.0,78.0944,78.1034,78.0944,78.0944,13524.0
2021-02-10 15:15:00,86.36,86.37,86.36,86.37,15912.0,78.0944,78.1034,78.0944,78.1034,15912.0
2021-02-10 15:20:00,86.36,86.37,86.36,86.37,4009.0,78.0944,78.1034,78.0944,78.1034,4009.0
2021-02-10 15:25:00,86.36,86.37,86.36,86.37,16597.0,78.0944,78.1034,78.0944,78.1034,16597.0
2021-02-10 15:30:00,86.36,86.37,86.36,86.37,14162.0,78.0944,78.1034,78.0944,78.1034,14162.0
2021-02-10 15:35:00,86.37,86.37,86.36,86.37,21235.0,78.1034,78.1034,78.0944,78.1034,21235.0
2021-02-10 15:40:00,86.36,86.37,86.36,86.37,47848.0,78.0944,78.1034,78.0944,78.1034,47848.0
2021-02-10 15:45:00,86.37,86.37,86.36,86.36,31683.0,78.1034,78.1034,78.0944,78.0944,31683.0
2021-02-10 15:50:00,86.36,86.37,86.36,86.37,83929.0,78.0944,78.1034,78.0944,78.1034,83929.0
2021-02-10 15:55:00,86.37,86.37,86.36,86.36,296277.0,78.1034,78.1034,78.0944,78.0944,296277.0
2021-02-11 09:30:00,86.36,86.37,86.36,86.37,54510.0,78.0944,78.1034,78.0944,78.1034,54510.0
2021-02-11 09:35:00,86.37,86.37,86.36,86.37,2319.0,78.1034,78.1034,78.0944,78.1034,2319.0
2021-02-11 09:40:00,86.36,86.37,86.36,86.37,12971.0,78.0944,78.1034,78.0944,78.1034,12971.0
2021-02-11 09:45:00,86.37,86.37,86.36,86.37,6350.0,78.1034,78.1034,78.0944,78.1034,6350.0
2021-02-11 09:50:00,86.37,86.37,86.36,86.37,19592.0,78.1034,78.1034,78.0944,78.1034,19592.0
2021-02-11 09:55:00,86.37,86.37,86.36,86.37,7089.0,78.1034,78.1034,78.0944,78.1034,7089.0
2021-02-11 10:00:00,86.37,86.37,86.36,86.37,7088.0,78.1034,78.1034,78.0944,78.1034,7088.0
2021-02-11 10:05:00,86.37,86.37,86.36,86.37,16921.0,78.1034,78.1034,78.0944,78.1034,16921.0
2021-02-11 10:10:00,86.37,86.37,86.36,86.37,26293.0,78.1034,78.1034,78.0944,78.1034,26293.0
2021-02-11 10:15:00,86.37,86.37,86.36,86.37,187053.0,78.1034,78.1034,78.0944,78.1034,187053.0
2021-02-11 10:20:00,86.37,86.37,86.36,86.37,174813.0,78.1034,78.1034,78.0944,78.1034,174813.0
2021-02-11 10:25:00,86.37,86.37,86.36,86.37,124590.0,78.1034,78.1034,78.0944,78.1034,124590.0
2021-02-11 10:30:00,86.37,86.37,86.36,86.37,7946.0,78.1034,78.1034,78.0944,78.1034,7946.0
2021-02-11 10:35:00,86.37,86.37,86.36,86.37,18632.0,78.1034,78.1034,78.0944,78.1034,18632.0
2021-02-11 10:40:00,86.37,86.37,86.36,86.36,16931.0,78.1034,78.1034,78.0944,78.0944,16931.0
2021-02-11 10:45:00,86.37,86.37,86.36,86.37,8791.0,78.1034,78.1034,78.0944,78.1034,8791.0
2021-02-11 10:50:00,86.37,86.37,86.36,86.37,7421.0,78.1034,78.1034,78.0944,78.1034,7421.0
2021-02-11 10:55:00,86.37,86.37,86.36,86.37,12394.0,78.1034,78.1034,78.0944,78.1034,12394.0
2021-02-11 11:00:00,86.37,86.37,86.36,86.37,8524.0,78.1034,78.1034,78.0944,78.1034,8524.0
2021-02-11 11:05:00,86.37,86.37,86.36,86.37,187311.0,78.1034,78.1034,78.0944,78.1034,187311.0
2021-02-11 11:10:00,86.37,86.37,86.36,86.37,19236.0,78.1034,78.1034,78.0944,78.1034,19236.0
2021-02-11 11:15:00,86.37,86.37,86.36,86.37,9627.0,78.1034,78.1034,78.0944,78.1034,9627.0
2021-02-11 11:20:00,86.37,86.37,86.36,86.37,65733.0,78.1034,78.1034,78.0944,78.1034,65733.0
2021-02-11 11:25:00,86.37,86.37,86.36,86.37,31542.0,78.1034,78.1034,78.0944,78.1034,31542.0
2021-02-11 11:30:00,86.37,86.37,86.36,86.37,23676.0,78.1034,78.1034,78.0944,78.1034,23676.0
2021-02-11 11:35:00,86.37,86.37,86.36,86.36,7491.0,78.1034,78.1034,78.0944,78.0944,7491.0
2021-02-11 11:40:00,86.37,86.37,86.36,86.37,26429.0,78.1034,78.1034,78.0944,78.1034,26429.0
2021-02-11 11:45:00,86.37,86.37,86.36,86.37,10952.0,78.1034,78.1034,78.0944,78.1034,10952.0
2021-02-11 11:50:00,86.37,86.37,86.36,86.37,7745.0,78.1034,78.1034,78.0944,78.1034,7745.0
2021-02-11 11:55:00,86.37,86.37,86.36,86.37,4812.0,78.1034,78.1034,78.0944,78.1034,4812.0
2021-02-11 12:00:00,86.37,86.37,86.36,86.37,7072.0,78.1034,78.1034,78.0944,78.1034,7072.0
2021-02-11 12:05:00,86.37,86.37,86.36,86.37,14844.0,78.1034,78.1034,78.0944,78.1034,14844.0
2021-02-11 12:10:00,86.37,86.37,86.36,86.37,7406.0,78.1034,78.1034,78.0944,78.1034,7406.0
2021-02-11 12:15:00,86.37,86.37,86.36,86.37,10142.0,78.1034,78.1034,78.0944,78.1034,10142.0
2021-02-11 12:20:00,86.37,86.37,86.36,86.37,8176.0,78.1034,78.1034,78.0944,78.1034,8176.0
2021-02-11 12:25:00,86.37,86.37,86.36,86.37,30191.0,78.1034,78.1034,78.0944,78.1034,30191.0
2021-02-11 12:30:00,86.37,86.37,86.36,86.37,8220.0,78.1034,78.1034,78.0944,78.1034,8220.0
2021-02-11 12:35:00,86.37,86.37,86.36,86.37,11865.0,78.1034,78.1034,78.0944,78.1034,11865.0
2021-02-11 12:40:00,86.37,86.37,86.36,86.37,3522.0,78.1034,78.1034,78.0944,78.1034,3522.0
2021-02-11 12:45:00,86.37,86.37,86.36,86.37,7785.0,78.1034,78.1034,78.0944,78.1034,7785.0
2021-02-11 12:50:00,86.37,86.37,86.36,86.37,10330.0,78.1034,78.1034,78.0944,78.1034,10330.0
2021-02-11 12:55:00,86.37,86.37,86.36,86.37,5545.0,78.1034,78.1034,78.0944,78.1034,5545.0
2021-02-11 13:00:00,86.37,86.37,86.36,86.37,5911.0,78.1034,78.1034,78.0944,78.1034,5911.0
2021-02-11 13:05:00,86.37,86.37,86.36,86.37,11500.0,78.1034,78.1034,78.0944,78.1034,11500.0
2021-02-11 13:10:00,86.37,86.37,86.36,86.37,3411.0,78.1034,78.1034,78.0944,78.1034,3411.0
2021-02-11 13:15:00,86.37,86.37,86.36,86.37,5064.0,78.1034,78.1034,78.0944,78.1034,5064.0
2021-02-11 13:20:00,86.37,86.37,86.36,86.37,7469.0,78.1034,78.1034,78.0944,78.1034,7469.0
2021-02-11 13:25:00,86.37,86.37,86.36,86.37,7457.0,78.1034,78.1034,78.0944,78.1034,7457.0
2021-02-11 13:30:00,86.37,86.37,86.36,86.37,19789.0,78.1034,78.1034,78.0944,78.1034,19789.0
2021-02-11 13:35:00,86.37,86.37,86.36,86.37,15897.0,78.1034,78.1034,78.0944,78.1034,15897.0
2021-02-11 13:40:00,86.37,86.37,86.36,86.36,16049.0,78.1034,78.1034,78.0944,78.0944,16049.0
2021-02-11 13:45:00,86.37,86.37,86.36,86.36,8434.0,78.1034,78.1034,78.0944,78.0944,8434.0
2021-02-11 13:50:00,86.37,86.37,86.36,86.36,11202.0,78.1034,78.1034,78.0944,78.0944,11202.0
2021-02-11 13:55:00,86.37,86.37,86.36,86.36,3410.0,78.1034,78.1034,78.0944,78.0944,3410.0
2021-02-11 14:00:00,86.36,86.37,86.36,86.36,17023.0,78.0944,78.1034,78.0944,78.0944,17023.0
2021-02-11 14:05:00,86.36,86.37,86.36,86.37,11550.0,78.0944,78.1034,78.0944,78.1034,11550.0
2021-02-11 14:10:00,86.36,86.37,86.36,86.37,60252.0,78.0944,78.1034,78.0944,78.1034,60252.0
2021-02-11 14:15:00,86.37,86.37,86.36,86.37,123820.0,78.1034,78.1034,78.0944,78.1034,123820.0
2021-02-11 14:20:00,86.37,86.37,86.36,86.37,20955.0,78.1034,78.1034,78.0944,78.1034,20955.0
2021-02-11 14:25:00,86.37,86.37,86.36,86.36,13682.0,78.1034,78.1034,78.0944,78.0944,13682.0
2021-02-11 14:30:00,86.37,86.37,86.36,86.37,30349.0,78.1034,78.1034,78.0944,78.1034,30349.0
2021-02-11 14:35:00,86.37,86.37,86.36,86.37,6058.0,78.1034,78.1034,78.0944,78.1034,6058.0
2021-02-11 14:40:00,86.37,86.37,86.36,86.37,29645.0,78.1034,78.1034,78.0944,78.1034,29645.0
2021-02-11 14:45:00,86.37,86.37,86.36,86.37,31654.0,78.1034,78.1034,78.0944,78.1034,31654.0
2021-02-11 14:50:00,86.36,86.37,86.36,86.37,13699.0,78.0944,78.1034,78.0944,78.1034,13699.0
2021-02-11 14:55:00,86.37,86.37,86.36,86.37,39487.0,78.1034,78.1034,78.0944,78.1034,39487.0
2021-02-11 15:00:00,86.37,86.37,86.36,86.37,6748.0,78.1034,78.1034,78.0944,78.1034,6748.0
2021-02-11 15:05:00,86.37,86.37,86.36,86.37,6847.0,78.1034,78.1034,78.0944,78.1034,6847.0
2021-02-11 15:10:00,86.37,86.37,86.36,86.37,5482.0,78.1034,78.1034,78.0944,78.1034,5482.0
2021-02-11 15:15:00,86.37,86.37,86.36,86.37,11005.0,78.1034,78.1034,78.0944,78.1034,11005.0
2021-02-11 15:20:00,86.36,86.37,86.36,86.37,38301.0,78.0944,78.1034,78.0944,78.1034,38301.0
2021-02-11 15:25:00,86.37,86.37,86.36,86.37,13222.0,78.1034,78.1034,78.0944,78.1034,13222.0
2021-02-11 15:30:00,86.37,86.37,86.36,86.37,10436.0,78.1034,78.1034,78.0944,78.1034,10436.0
2021-02-11 15:35:00,86.37,86.37,86.36,86.37,7894.0,78.1034,78.1034,78.0944,78.1034,7894.0
2021-02-11 15:40:00,86.37,86.37,86.36,86.37,35446.0,78.1034,78.1034,78.0944,78.1034,35446.0
2021-02-11 15:45:00,86.37,86.37,86.36,86.37,17653.0,78.1034,78.1034,78.0944,78.1034,17653.0
2021-02-11 15:50:00,86.36,86.37,86.36,86.37,30210.0,78.0944,78.1034,78.0944,78.1034,30210.0
2021-02-11 15:55:00,86.37,86.37,86.36,86.36,82279.0,78.1034,78.1034,78.0944,78.0944,82279.0
2021-02-12 09:30:00,86.36,86.38,86.36,86.36,1159052.0,78.0944,78.1125,78.0944,78.0944,1159052.0
2021-02-12 09:35:00,86.37,86.37,86.36,86.37,4095.0,78.1034,78.1034,78.0944,78.1034,4095.0
2021-02-12 09:40:00,86.37,86.37,86.36,86.37,4521.0,78.1034,78.1034,78.0944,78.1034,4521.0
2021-02-12 09:45:00,86.37,86.37,86.36,86.37,9597.0,78.1034,78.1034,78.0944,78.1034,9597.0
2021-02-12 09:50:00,86.37,86.37,86.36,86.37,11349.0,78.1034,78.1034,78.0944,78.1034,11349.0
2021-02-12 09:55:00,86.37,86.37,86.36,86.37,8647.0,78.1034,78.1034,78.0944,78.1034,8647.0
2021-02-12 10:00:00,86.37,86.37,86.36,86.37,11115.0,78.1034,78.1034,78.0944,78.1034,11115.0
2021-02-12 10:05:00,86.37,86.37,86.36,86.37,4384.0,78.1034,78.1034,78.0944,78.1034,4384.0
2021-02-12 10:10:00,86.37,86.37,86.36,86.37,4882.0,78.1034,78.1034,78.0944,78.1034,4882.0
2021-02-12 10:15:00,86.37,86.37,86.36,86.37,20199.0,78.1034,78.1034,78.0944,78.1034,20199.0
2021-02-12 10:20:00,86.37,86.37,86.36,86.37,18756.0,78.1034,78.1034,78.0944,78.1034,18756.0
2021-02-12 10:25:00,86.37,86.37,86.36,86.37,5834.0,78.1034,78.1034,78.0944,78.1034,5834.0
2021-02-12 10:30:00,86.37,86.37,86.36,86.37,23484.0,78.1034,78.1034,78.0944,78.1034,23484.0
2021-02-12 10:35:00,86.37,86.37,86.36,86.37,14203.0,78.1034,78.1034,78.0944,78.1034,14203.0
2021-02-12 10:40:00,86.36,86.37,86.36,86.37,8198.0,78.0944,78.1034,78.0944,78.1034,8198.0
2021-02-12 10:45:00,86.37,86.37,86.36,86.37,12666.0,78.1034,78.1034,78.0944,78.1034,12666.0
2021-02-12 10:50:00,86.37,86.37,86.36,86.37,23451.0,78.1034,78.1034,78.0944,78.1034,23451.0
2021-02-12 10:55:00,86.37,86.37,86.36,86.37,8166.0,78.1034,78.1034,78.0944,78.1034,8166.0
2021-02-12 11:00:00,86.37,86.37,86.36,86.37,215960.0,78.1034,78.1034,78.0944,78.1034,215960.0
2021-02-12 11:05:00,86.37,86.37,86.36,86.37,20107.0,78.1034,78.1034,78.0944,78.1034,20107.0
2021-02-12 11:10:00,86.37,86.37,86.36,86.37,26544.0,78.1034,78.1034,78.0944,78.1034,26544.0
2021-02-12 11:15:00,86.37,86.37,86.36,86.36,17543.0,78.1034,78.1034,78.0944,78.0944,17543.0
2021-02-12 11:20:00,86.37,86.37,86.36,86.37,7807.0,78.1034,78.1034,78.0944,78.1034,7807.0
2021-02-12 11:25:00,86.37,86.37,86.36,86.37,10107.0,78.1034,78.1034,78.0944,78.1034,10107.0
2021-02-12 11:30:00,86.37,86.37,86.36,86.37,11307.0,78.1034,78.1034,78.0944,78.1034,11307.0
2021-02-12 11:35:00,86.37,86.37,86.36,86.37,8150.0,78.1034,78.1034,78.0944,78.1034,8150.0
2021-02-12 11:40:00,86.36,86.37,86.36,86.37,125855.0,78.0944,78.1034,78.0944,78.1034,125855.0
2021-02-12 11:45:00,86.37,86.37,86.36,86.37,28124.0,78.1034,78.1034,78.0944,78.1034,28124.0
2021-02-12 11:50:00,86.37,86.37,86.36,86.37,17757.0,78.1034,78.1034,78.0944,78.1034,17757.0
2021-02-12 11:55:00,86.37,86.37,86.36,86.37,11791.0,78.1034,78.1034,78.0944,78.1034,11791.0
2021-02-12 12:00:00,86.37,86.37,86.36,86.37,71840.0,78.1034,78.1034,78.0944,78.1034,71840.0
2021-02-12 12:05:00,86.37,86.37,86.36,86.37,93319.0,78.1034,78.1034,78.0944,78.1034,93319.0
2021-02-12 12:10:00,86.37,86.37,86.36,86.37,17160.0,78.1034,78.1034,78.0944,78.1034,17160.0
2021-02-12 12:15:00,86.37,86.37,86.36,86.37,11917.0,78.1034,78.1034,78.0944,78.1034,11917.0
2021-02-12 12:20:00,86.37,86.37,86.36,86.37,11949.0,78.1034,78.1034,78.0944,78.1034,11949.0
2021-02-12 12:25:00,86.37,86.37,86.36,86.37,30140.0,78.1034,78.1034,78.0944,78.1034,30140.0
2021-02-12 12:30:00,86.37,86.37,86.36,86.37,6827.0,78.1034,78.1034,78.0944,78.1034,6827.0
2021-02-12 12:35:00,86.37,86.37,86.36,86.37,7916.0,78.1034,78.1034,78.0944,78.1034,7916.0
2021-02-12 12:40:00,86.37,86.37,86.36,86.37,7775.0,78.1034,78.1034,78.0944,78.1034,7775.0
2021-02-12 12:45:00,86.37,86.37,86.36,86.37,8246.0,78.1034,78.1034,78.0944,78.1034,8246.0
2021-02-12 12:50:00,86.37,86.37,86.36,86.37,12626.0,78.1034,78.1034,78.0944,78.1034,12626.0
2021-02-12 12:55:00,86.37,86.37,86.36,86.37,15856.0,78.1034,78.1034,78.0944,78.1034,15856.0
2021-02-12 13:00:00,86.37,86.37,86.36,86.37,26232.0,78.1034,78.1034,78.0944,78.1034,26232.0
2021-02-12 13:05:00,86.37,86.37,86.36,86.37,17955.0,78.1034,78.1034,78.0944,78.1034,17955.0
2021-02-12 13:10:00,86.36,86.37,86.36,86.37,23533.0,78.0944,78.1034,78.0944,78.1034,23533.0
2021-02-12 13:15:00,86.37,86.37,86.36,86.37,19429.0,78.1034,78.1034,78.0944,78.1034,19429.0
2021-02-12 13:20:00,86.36,86.37,86.36,86.37,52754.0,78.0944,78.1034,78.0944,78.1034,52754.0
2021-02-12 13:25:00,86.37,86.37,86.36,86.37,28138.0,78.1034,78.1034,78.0944,78.1034,28138.0
2021-02-12 13:30:00,86.37,86.37,86.36,86.37,12040.0,78.1034,78.1034,78.0944,78.1034,12040.0
2021-02-12 13:35:00,86.37,86.37,86.36,86.37,44773.0,78.1034,78.1034,78.0944,78.1034,44773.0
2021-02-12 13:40:00,86.37,86.37,86.36,86.37,8709.0,78.1034,78.1034,78.0944,78.1034,8709.0
2021-02-12 13:45:00,86.36,86.37,86.36,86.37,33265.0,78.0944,78.1034,78.0944,78.1034,33265.0
2021-02-12 13:50:00,86.37,86.37,86.36,86.37,30603.0,78.1034,78.1034,78.0944,78.1034,30603.0
2021-02-12 13:55:00,86.37,86.37,86.36,86.37,12102.0,78.1034,78.1034,78.0944,78.1034,12102.0
2021-02-12 14:00:00,86.36,86.37,86.36,86.37,8932.0,78.0944,78.1034,78.0944,78.1034,8932.0
2021-02-12 14:05:00,86.37,86.37,86.36,86.37,29151.0,78.1034,78.1034,78.0944,78.1034,29151.0
2021-02-12 14:10:00,86.37,86.37,86.36,86.37,13876.0,78.1034,78.1034,78.0944,78.1034,13876.0
2021-02-12 14:15:00,86.36,86.37,86.36,86.37,16495.0,78.0944,78.1034,78.0944,78.1034,16495.0
2021-02-12 14:20:00,86.37,86.37,86.36,86.37,15078.0,78.1034,78.1034,78.0944,78.1034,15078.0
2021-02-12 14:25:00,86.36,86.37,86.36,86.36,10756.0,78.0944,78.1034,78.0944,78.0944,10756.0
2021-02-12 14:30:00,86.37,86.37,86.36,86.37,8732.0,78.1034,78.1034,78.0944,78.1034,8732.0
2021-02-12 14:35:00,86.36,86.37,86.36,86.36,10200.0,78.0944,78.1034,78.0944,78.0944,10200.0
2021-02-12 14:40:00,86.36,86.37,86.36,86.37,11750.0,78.0944,78.1034,78.0944,78.1034,11750.0
2021-02-12 14:45:00,86.36,86.37,86.36,86.37,11500.0,78.0944,78.1034,78.0944,78.1034,11500.0
2021-02-12 14:50:00,86.37,86.37,86.36,86.37,16088.0,78.1034,78.1034,78.0944,78.1034,16088.0
2021-02-12 14:55:00,86.36,86.37,86.36,86.36,7099.0,78.0944,78.1034,78.0944,78.0944,7099.0
2021-02-12 15:00:00,86.37,86.37,86.36,86.36,29592.0,78.1034,78.1034,78.0944,78.0944,29592.0
2021-02-12 15:05:00,86.36,86.37,86.36,86.36,27116.0,78.0944,78.1034,78.0944,78.0944,27116.0
2021-02-12 15:10:00,86.36,86.37,86.36,86.37,64114.0,78.0944,78.1034,78.0944,78.1034,64114.0
2021-02-12 15:15:00,86.36,86.37,86.36,86.37,16349.0,78.0944,78.1034,78.0944,78.1034,16349.0
2021-02-12 15:20:00,86.36,86.37,86.36,86.37,15988.0,78.0944,78.1034,78.0944,78.1034,15988.0
2021-02-12 15:25:00,86.36,86.37,86.36,86.37,18422.0,78.0944,78.1034,78.0944,78.1034,18422.0
2021-02-12 15:30:00,86.36,86.37,86.36,86.36,15827.0,78.0944,78.1034,78.0944,78.0944,15827.0
2021-02-12 15:35:00,86.36,86.37,86.36,86.36,19836.0,78.0944,78.1034,78.0944,78.0944,19836.0
2021-02-12 15:40:00,86.36,86.37,86.36,86.36,37642.0,78.0944,78.1034,78.0944,78.0944,37642.0
2021-02-12 15:45:00,86.36,86.37,86.36,86.36,35200.0,78.0944,78.1034,78.0944,78.0944,35200.0
2021-02-12 15:50:00,86.36,86.37,86.36,86.36,10530.0,78.0944,78.1034,78.0944,78.0944,10530.0
2021-02-12 15:55:00,86.36,86.37,86.36,86.37,116797.0,78.0944,78.1034,78.0944,78.1034,116797.0
2021-02-16 09:30:00,86.35,86.36,86.35,86.36,743062.0,78.0853,78.0944,78.0853,78.0944,743062.0
2021-02-16 09:35:00,86.36,86.36,86.35,86.36,154006.0,78.0944,78.0944,78.0853,78.0944,154006.0
2021-02-16 09:40:00,86.35,86.36,86.35,86.36,3923.0,78.0853,78.0944,78.0853,78.0944,3923.0
2021-02-16 09:45:00,86.36,86.36,86.35,86.36,5589.0,78.0944,78.0944,78.0853,78.0944,5589.0
2021-02-16 09:50:00,86.35,86.36,86.35,86.36,98395.0,78.0853,78.0944,78.0853,78.0944,98395.0
2021-02-16 09:55:00,86.36,86.36,86.35,86.36,141615.0,78.0944,78.0944,78.0853,78.0944,141615.0
2021-02-16 10:00:00,86.36,86.36,86.35,86.36,42747.0,78.0944,78.0944,78.0853,78.0944,42747.0
2021-02-16 10:05:00,86.35,86.36,86.35,86.35,3144.0,78.0853,78.0944,78.0853,78.0853,3144.0
2021-02-16 10:10:00,86.35,86.36,86.35,86.35,10440.0,78.0853,78.0944,78.0853,78.0853,10440.0
2021-02-16 10:15:00,86.36,86.36,86.35,86.36,5228.0,78.0944,78.0944,78.0853,78.0944,5228.0
2021-02-16 10:20:00,86.35,86.36,86.35,86.35,8160.0,78.0853,78.0944,78.0853,78.0853,8160.0
2021-02-16 10:25:00,86.36,86.36,86.35,86.36,7060.0,78.0944,78.0944,78.0853,78.0944,7060.0
2021-02-16 10:30:00,86.36,86.36,86.35,86.35,10247.0,78.0944,78.0944,78.0853,78.0853,10247.0
2021-02-16 10:35:00,86.35,86.36,86.34,86.34,314433.0,78.0853,78.0944,78.0763,78.0763,314433.0
2021-02-16 10:40:00,86.35,86.35,86.34,86.34,27257.0,78.0853,78.0853,78.0763,78.0763,27257.0
2021-02-16 10:45:00,86.34,86.35,86.34,86.34,8620.0,78.0763,78.0853,78.0763,78.0763,8620.0
2021-02-16 10:50:00,86.34,86.35,86.34,86.34,37484.0,78.0763,78.0853,78.0763,78.0763,37484.0
2021-02-16 10:55:00,86.34,86.35,86.34,86.34,9890.0,78.0763,78.0853,78.0763,78.0763,9890.0
2021-02-16 11:00:00,86.34,86.35,86.34,86.34,5543.0,78.0763,78.0853,78.0763,78.0763,5543.0
2021-02-16 11:05:00,86.34,86.35,86.34,86.34,38363.0,78.0763,78.0853,78.0763,78.0763,38363.0
2021-02-16 11:10:00,86.34,86.35,86.34,86.34,35573.0,78.0763,78.0853,78.0763,78.0763,35573.0
2021-02-16 11:15:00,86.34,86.35,86.34,86.34,23744.0,78.0763,78.0853,78.0763,78.0763,23744.0
2021-02-16 11:20:00,86.35,86.35,86.34,86.34,21900.0,78.0853,78.0853,78.0763,78.0763,21900.0
2021-02-16 11:25:00,86.34,86.35,86.34,86.34,14279.0,78.0763,78.0853,78.0763,78.0763,14279.0
2021-02-16 11:30:00,86.34,86.35,86.34,86.35,16552.0,78.0763,78.0853,78.0763,78.0853,16552.0
2021-02-16 11:35:00,86.34,86.35,86.34,86.34,16669.0,78.0763,78.0853,78.0763,78.0763,16669.0
2021-02-16 11:40:00,86.34,86.35,86.34,86.34,6972.0,78.0763,78.0853,78.0763,78.0763,6972.0
2021-02-16 11:45:00,86.34,86.35,86.34,86.35,6931.0,78.0763,78.0853,78.0763,78.0853,6931.0
2021-02-16 11:50:00,86.34,86.35,86.34,86.34,8869.0,78.0763,78.0853,78.0763,78.0763,8869.0
2021-02-16 11:55:00,86.34,86.35,86.34,86.34,10710.0,78.0763,78.0853,78.0763,78.0763,10710.0
2021-02-16 12:00:00,86.34,86.35,86.34,86.34,15834.0,78.0763,78.0853,78.0763,78.0763,15834.0
2021-02-16 12:05:00,86.34,86.35,86.34,86.34,8897.0,78.0763,78.0853,78.0763,78.0763,8897.0
2021-02-16 12:10:00,86.34,86.35,86.34,86.34,12481.0,78.0763,78.0853,78.0763,78.0763,12481.0
2021-02-16 12:15:00,86.34,86.35,86.34,86.34,13707.0,78.0763,78.0853,78.0763,78.0763,13707.0
2021-02-16 12:20:00,86.34,86.35,86.34,86.35,7320.0,78.0763,78.0853,78.0763,78.0853,7320.0
2021-02-16 12:25:00,86.34,86.35,86.34,86.34,9098.0,78.0763,78.0853,78.0763,78.0763,9098.0
2021-02-16 12:30:00,86.34,86.35,86.34,86.34,10264.0,78.0763,78.0853,78.0763,78.0763,10264.0
2021-02-16 12:35:00,86.34,86.35,86.34,86.34,8491.0,78.0763,78.0853,78.0763,78.0763,8491.0
2021-02-16 12:40:00,86.34,86.35,86.34,86.34,10028.0,78.0763,78.0853,78.0763,78.0763,10028.0
2021-02-16 12:45:00,86.34,86.35,86.34,86.34,37811.0,78.0763,78.0853,78.0763,78.0763,37811.0
2021-02-16 12:50:00,86.34,86.35,86.34,86.34,8176.0,78.0763,78.0853,78.0763,78.0763,8176.0
2021-02-16 12:55:00,86.34,86.35,86.34,86.34,9518.0,78.0763,78.0853,78.0763,78.0763,9518.0
2021-02-16 13:00:00,86.34,86.35,86.34,86.34,7244.0,78.0763,78.0853,78.0763,78.0763,7244.0
2021-02-16 13:05:00,86.34,86.35,86.34,86.34,10997.0,78.0763,78.0853,78.0763,78.0763,10997.0
2021-02-16 13:10:00,86.34,86.35,86.34,86.34,24896.0,78.0763,78.0853,78.0763,78.0763,24896.0
2021-02-16 13:15:00,86.34,86.35,86.34,86.34,5176.0,78.0763,78.0853,78.0763,78.0763,5176.0
2021-02-16 13:20:00,86.35,86.35,86.34,86.34,8889.0,78.0853,78.0853,78.0763,78.0763,8889.0
2021-02-16 13:25:00,86.34,86.35,86.34,86.34,6258.0,78.0763,78.0853,78.0763,78.0763,6258.0
2021-02-16 13:30:00,86.34,86.35,86.34,86.34,9097.0,78.0763,78.0853,78.0763,78.0763,9097.0
2021-02-16 13:35:00,86.34,86.35,86.34,86.34,14248.0,78.0763,78.0853,78.0763,78.0763,14248.0
2021-02-16 13:40:00,86.35,86.35,86.34,86.34,4616.0,78.0853,78.0853,78.0763,78.0763,4616.0
2021-02-16 13:45:00,86.34,86.35,86.34,86.34,13089.0,78.0763,78.0853,78.0763,78.0763,13089.0
2021-02-16 13:50:00,86.34,86.35,86.34,86.34,8620.0,78.0763,78.0853,78.0763,78.0763,8620.0
2021-02-16 13:55:00,86.34,86.35,86.34,86.34,7093.0,78.0763,78.0853,78.0763,78.0763,7093.0
2021-02-16 14:00:00,86.34,86.35,86.34,86.34,54067.0,78.0763,78.0853,78.0763,78.0763,54067.0
2021-02-16 14:05:00,86.34,86.35,86.34,86.35,5366.0,78.0763,78.0853,78.0763,78.0853,5366.0
2021-02-16 14:10:00,86.34,86.35,86.34,86.35,7509.0,78.0763,78.0853,78.0763,78.0853,7509.0
2021-02-16 14:15:00,86.34,86.35,86.34,86.34,19058.0,78.0763,78.0853,78.0763,78.0763,19058.0
2021-02-16 14:20:00,86.34,86.35,86.34,86.34,15050.0,78.0763,78.0853,78.0763,78.0763,15050.0
2021-02-16 14:25:00,86.35,86.35,86.34,86.34,74161.0,78.0853,78.0853,78.0763,78.0763,74161.0
2021-02-16 14:30:00,86.34,86.35,86.34,86.34,11483.0,78.0763,78.0853,78.0763,78.0763,11483.0
2021-02-16 14:35:00,86.34,86.35,86.33,86.33,189405.0,78.0763,78.0853,78.0673,78.0673,189405.0
2021-02-16 14:40:00,86.33,86.34,86.33,86.34,20540.0,78.0673,78.0763,78.0673,78.0763,20540.0
2021-02-16 14:45:00,86.34,86.34,86.33,86.33,8552.0,78.0763,78.0763,78.0673,78.0673,8552.0
2021-02-16 14:50:00,86.33,86.34,86.33,86.34,9309.0,78.0673,78.0763,78.0673,78.0763,9309.0
2021-02-16 14:55:00,86.34,86.34,86.33,86.34,9484.0,78.0763,78.0763,78.0673,78.0763,9484.0
2021-02-16 15:00:00,86.34,86.34,86.33,86.34,118291.0,78.0763,78.0763,78.0673,78.0763,118291.0
2021-02-16 15:05:00,86.33,86.34,86.33,86.34,26868.0,78.0673,78.0763,78.0673,78.0763,26868.0
2021-02-16 15:10:00,86.34,86.34,86.33,86.34,20366.0,78.0763,78.0763,78.0673,78.0763,20366.0
2021-02-16 15:15:00,86.34,86.34,86.33,86.34,11592.0,78.0763,78.0763,78.0673,78.0763,11592.0
2021-02-16 15:20:00,86.34,86.34,86.33,86.34,20518.0,78.0763,78.0763,78.0673,78.0763,20518.0
2021-02-16 15:25:00,86.33,86.34,86.33,86.34,11379.0,78.0673,78.0763,78.0673,78.0763,11379.0
2021-02-16 15:30:00,86.34,86.34,86.33,86.34,15679.0,78.0763,78.0763,78.0673,78.0763,15679.0
2021-02-16 15:35:00,86.34,86.34,86.33,86.34,47677.0,78.0763,78.0763,78.0673,78.0763,47677.0
2021-02-16 15:40:00,86.34,86.34,86.33,86.34,14228.0,78.0763,78.0763,78.0673,78.0763,14228.0
2021-02-16 15:45:00,86.34,86.34,86.33,86.34,10698.0,78.0763,78.0763,78.0673,78.0763,10698.0
2021-02-16 15:50:00,86.34,86.34,86.33,86.34,22744.0,78.0763,78.0763,78.0673,78.0763,22744.0
2021-02-16 15:55:00,86.34,86.34,86.33,86.34,191411.0,78.0763,78.0763,78.0673,78.0763,191411.0
2021-02-17 09:30:00,86.34,86.35,86.34,86.35,73745.0,78.0763,78.0853,78.0763,78.0853,73745.0
2021-02-17 09:35:00,86.34,86.35,86.34,86.35,4412.0,78.0763,78.0853,78.0763,78.0853,4412.0
2021-02-17 09:40:00,86.34,86.35,86.34,86.34,25902.0,78.0763,78.0853,78.0763,78.0763,25902.0
2021-02-17 09:45:00,86.34,86.35,86.34,86.35,3661.0,78.0763,78.0853,78.0763,78.0853,3661.0
2021-02-17 09:50:00,86.34,86.35,86.34,86.34,211869.0,78.0763,78.0853,78.0763,78.0763,211869.0
2021-02-17 09:55:00,86.35,86.35,86.34,86.35,8837.0,78.0853,78.0853,78.0763,78.0853,8837.0
2021-02-17 10:00:00,86.34,86.35,86.34,86.35,3863.0,78.0763,78.0853,78.0763,78.0853,3863.0
2021-02-17 10:05:00,86.35,86.35,86.34,86.35,17169.0,78.0853,78.0853,78.0763,78.0853,17169.0
2021-02-17 10:10:00,86.34,86.35,86.34,86.35,2664.0,78.0763,78.0853,78.0763,78.0853,2664.0
2021-02-17 10:15:00,86.35,86.35,86.34,86.35,3570.0,78.0853,78.0853,78.0763,78.0853,3570.0
2021-02-17 10:20:00,86.34,86.35,86.34,86.35,22875.0,78.0763,78.0853,78.0763,78.0853,22875.0
2021-02-17 10:25:00,86.35,86.35,86.34,86.35,4136.0,78.0853,78.0853,78.0763,78.0853,4136.0
2021-02-17 10:30:00,86.35,86.35,86.34,86.34,3138.0,78.0853,78.0853,78.0763,78.0763,3138.0
2021-02-17 10:35:00,86.35,86.35,86.34,86.34,18348.0,78.0853,78.0853,78.0763,78.0763,18348.0
2021-02-17 10:40:00,86.35,86.35,86.34,86.35,20701.0,78.0853,78.0853,78.0763,78.0853,20701.0
2021-02-17 10:45:00,86.35,86.35,86.34,86.34,78586.0,78.0853,78.0853,78.0763,78.0763,78586.0
2021-02-17 10:50:00,86.35,86.35,86.34,86.35,29780.0,78.0853,78.0853,78.0763,78.0853,29780.0
2021-02-17 10:55:00,86.35,86.35,86.34,86.35,8683.0,78.0853,78.0853,78.0763,78.0853,8683.0
2021-02-17 11:00:00,86.35,86.35,86.34,86.35,10686.0,78.0853,78.0853,78.0763,78.0853,10686.0
2021-02-17 11:05:00,86.35,86.35,86.34,86.34,22001.0,78.0853,78.0853,78.0763,78.0763,22001.0
2021-02-17 11:10:00,86.34,86.35,86.34,86.35,10743.0,78.0763,78.0853,78.0763,78.0853,10743.0
2021-02-17 11:15:00,86.35,86.35,86.34,86.35,22316.0,78.0853,78.0853,78.0763,78.0853,22316.0
2021-02-17 11:20:00,86.34,86.35,86.34,86.34,4901.0,78.0763,78.0853,78.0763,78.0763,4901.0
2021-02-17 11:25:00,86.34,86.35,86.34,86.34,8549.0,78.0763,78.0853,78.0763,78.0763,8549.0
2021-02-17 11:30:00,86.35,86.35,86.34,86.34,11719.0,78.0853,78.0853,78.0763,78.0763,11719.0
2021-02-17 11:35:00,86.35,86.35,86.34,86.34,16704.0,78.0853,78.0853,78.0763,78.0763,16704.0
2021-02-17 11:40:00,86.35,86.35,86.34,86.35,5199.0,78.0853,78.0853,78.0763,78.0853,5199.0
2021-02-17 11:45:00,86.35,86.35,86.34,86.35,9312.0,78.0853,78.0853,78.0763,78.0853,9312.0
2021-02-17 11:50:00,86.34,86.35,86.34,86.35,9802.0,78.0763,78.0853,78.0763,78.0853,9802.0
2021-02-17 11:55:00,86.34,86.35,86.34,86.35,1854.0,78.0763,78.0853,78.0763,78.0853,1854.0
2021-02-17 12:00:00,86.34,86.35,86.34,86.35,14607.0,78.0763,78.0853,78.0763,78.0853,14607.0
2021-02-17 12:05:00,86.35,86.35,86.34,86.34,9045.0,78.0853,78.0853,78.0763,78.0763,9045.0
2021-02-17 12:10:00,86.35,86.35,86.34,86.35,5923.0,78.0853,78.0853,78.0763,78.0853,5923.0
2021-02-17 12:15:00,86.34,86.36,86.34,86.36,6470.0,78.0763,78.0944,78.0763,78.0944,6470.0
2021-02-17 12:20:00,86.36,86.36,86.35,86.36,1805.0,78.0944,78.0944,78.0853,78.0944,1805.0
2021-02-17 12:25:00,86.35,86.36,86.35,86.35,28206.0,78.0853,78.0944,78.0853,78.0853,28206.0
2021-02-17 12:30:00,86.36,86.36,86.35,86.35,203496.0,78.0944,78.0944,78.0853,78.0853,203496.0
2021-02-17 12:35:00,86.36,86.36,86.35,86.36,6731.0,78.0944,78.0944,78.0853,78.0944,6731.0
2021-02-17 12:40:00,86.36,86.36,86.35,86.35,9851.0,78.0944,78.0944,78.0853,78.0853,9851.0
2021-02-17 12:45:00,86.36,86.36,86.35,86.35,20043.0,78.0944,78.0944,78.0853,78.0853,20043.0
2021-02-17 12:50:00,86.35,86.36,86.35,86.36,5532.0,78.0853,78.0944,78.0853,78.0944,5532.0
2021-02-17 12:55:00,86.35,86.36,86.35,86.35,15925.0,78.0853,78.0944,78.0853,78.0853,15925.0
2021-02-17 13:00:00,86.35,86.36,86.35,86.36,7881.0,78.0853,78.0944,78.0853,78.0944,7881.0
2021-02-17 13:05:00,86.36,86.36,86.35,86.36,5923.0,78.0944,78.0944,78.0853,78.0944,5923.0
2021-02-17 13:10:00,86.35,86.36,86.35,86.35,8736.0,78.0853,78.0944,78.0853,78.0853,8736.0
2021-02-17 13:15:00,86.36,86.36,86.35,86.36,7319.0,78.0944,78.0944,78.0853,78.0944,7319.0
2021-02-17 13:20:00,86.35,86.36,86.35,86.35,4785.0,78.0853,78.0944,78.0853,78.0853,4785.0
2021-02-17 13:25:00,86.36,86.36,86.35,86.36,3873.0,78.0944,78.0944,78.0853,78.0944,3873.0
2021-02-17 13:30:00,86.36,86.36,86.35,86.36,15574.0,78.0944,78.0944,78.0853,78.0944,15574.0
2021-02-17 13:35:00,86.36,86.36,86.35,86.35,4923.0,78.0944,78.0944,78.0853,78.0853,4923.0
2021-02-17 13:40:00,86.35,86.36,86.35,86.36,2326.0,78.0853,78.0944,78.0853,78.0944,2326.0
2021-02-17 13:45:00,86.35,86.36,86.35,86.35,2155.0,78.0853,78.0944,78.0853,78.0853,2155.0
2021-02-17 13:50:00,86.35,86.36,86.35,86.36,41334.0,78.0853,78.0944,78.0853,78.0944,41334.0
2021-02-17 13:55:00,86.36,86.36,86.35,86.35,7476.0,78.0944,78.0944,78.0853,78.0853,7476.0
2021-02-17 14:00:00,86.35,86.36,86.35,86.35,225544.0,78.0853,78.0944,78.0853,78.0853,225544.0
2021-02-17 14:05:00,86.36,86.36,86.35,86.36,1924.0,78.0944,78.0944,78.0853,78.0944,1924.0
2021-02-17 14:10:00,86.36,86.36,86.35,86.35,24437.0,78.0944,78.0944,78.0853,78.0853,24437.0
2021-02-17 14:15:00,86.35,86.36,86.35,86.35,11973.0,78.0853,78.0944,78.0853,78.0853,11973.0
2021-02-17 14:20:00,86.36,86.36,86.35,86.35,8627.0,78.0944,78.0944,78.0853,78.0853,8627.0
2021-02-17 14:25:00,86.35,86.36,86.35,86.36,83870.0,78.0853,78.0944,78.0853,78.0944,83870.0
2021-02-17 14:30:00,86.36,86.36,86.35,86.36,25555.0,78.0944,78.0944,78.0853,78.0944,25555.0
2021-02-17 14:35:00,86.36,86.36,86.35,86.36,27940.0,78.0944,78.0944,78.0853,78.0944,27940.0
2021-02-17 14:40:00,86.35,86.36,86.35,86.36,23581.0,78.0853,78.0944,78.0853,78.0944,23581.0
2021-02-17 14:45:00,86.36,86.36,86.35,86.36,6454.0,78.0944,78.0944,78.0853,78.0944,6454.0
2021-02-17 14:50:00,86.36,86.36,86.35,86.36,13343.0,78.0944,78.0944,78.0853,78.0944,13343.0
2021-02-17 14:55:00,86.36,86.36,86.35,86.36,20384.0,78.0944,78.0944,78.0853,78.0944,20384.0
2021-02-17 15:00:00,86.36,86.36,86.35,86.36,17463.0,78.0944,78.0944,78.0853,78.0944,17463.0
2021-02-17 15:05:00,86.36,86.36,86.35,86.35,6844.0,78.0944,78.0944,78.0853,78.0853,6844.0
2021-02-17 15:10:00,86.36,86.36,86.35,86.36,6169.0,78.0944,78.0944,78.0853,78.0944,6169.0
2021-02-17 15:15:00,86.36,86.36,86.35,86.36,7839.0,78.0944,78.0944,78.0853,78.0944,7839.0
2021-02-17 15:20:00,86.36,86.36,86.35,86.35,31602.0,78.0944,78.0944,78.0853,78.0853,31602.0
2021-02-17 15:25:00,86.36,86.36,86.35,86.36,30073.0,78.0944,78.0944,78.0853,78.0944,30073.0
2021-02-17 15:30:00,86.36,86.36,86.35,86.36,4828.0,78.0944,78.0944,78.0853,78.0944,4828.0
2021-02-17 15:35:00,86.35,86.36,86.35,86.36,14966.0,78.0853,78.0944,78.0853,78.0944,14966.0
2021-02-17 15:40:00,86.35,86.36,86.35,86.36,80937.0,78.0853,78.0944,78.0853,78.0944,80937.0
2021-02-17 15:45:00,86.35,86.36,86.35,86.36,13156.0,78.0853,78.0944,78.0853,78.0944,13156.0
2021-02-17 15:50:00,86.36,86.36,86.35,86.36,22332.0,78.0944,78.0944,78.0853,78.0944,22332.0
2021-02-17 15:55:00,86.36,86.36,86.35,86.36,47485.0,78.0944,78.0944,78.0853,78.0944,47485.0
2021-02-18 09:30:00,86.36,86.36,86.35,86.35,37333.0,78.0944,78.0944,78.0853,78.0853,37333.0
2021-02-18 09:35:00,86.36,86.36,86.35,86.36,10106.0,78.0944,78.0944,78.0853,78.0944,10106.0
2021-02-18 09:40:00,86.35,86.36,86.35,86.35,560503.0,78.0853,78.0944,78.0853,78.0853,560503.0
2021-02-18 09:45:00,86.35,86.36,86.35,86.36,2327.0,78.0853,78.0944,78.0853,78.0944,2327.0
2021-02-18 09:50:00,86.36,86.36,86.35,86.35,7797.0,78.0944,78.0944,78.0853,78.0853,7797.0
2021-02-18 09:55:00,86.36,86.36,86.35,86.36,29991.0,78.0944,78.0944,78.0853,78.0944,29991.0
2021-02-18 10:00:00,86.35,86.36,86.34,86.35,27958.0,78.0853,78.0944,78.0763,78.0853,27958.0
2021-02-18 10:05:00,86.35,86.35,86.34,86.34,12949.0,78.0853,78.0853,78.0763,78.0763,12949.0
2021-02-18 10:10:00,86.35,86.35,86.34,86.35,8461.0,78.0853,78.0853,78.0763,78.0853,8461.0
2021-02-18 10:15:00,86.35,86.35,86.34,86.34,6881.0,78.0853,78.0853,78.0763,78.0763,6881.0
2021-02-18 10:20:00,86.35,86.35,86.34,86.35,9810.0,78.0853,78.0853,78.0763,78.0853,9810.0
2021-02-18 10:25:00,86.35,86.35,86.34,86.35,114591.0,78.0853,78.0853,78.0763,78.0853,114591.0
2021-02-18 10:30:00,86.34,86.36,86.34,86.36,23200.0,78.0763,78.0944,78.0763,78.0944,23200.0
2021-02-18 10:35:00,86.35,86.36,86.35,86.36,18152.0,78.0853,78.0944,78.0853,78.0944,18152.0
2021-02-18 10:40:00,86.36,86.36,86.35,86.35,14548.0,78.0944,78.0944,78.0853,78.0853,14548.0
2021-02-18 10:45:00,86.36,86.36,86.35,86.36,6137.0,78.0944,78.0944,78.0853,78.0944,6137.0
2021-02-18 10:50:00,86.36,86.36,86.35,86.36,22117.0,78.0944,78.0944,78.0853,78.0944,22117.0
2021-02-18 10:55:00,86.36,86.36,86.35,86.36,10892.0,78.0944,78.0944,78.0853,78.0944,10892.0
2021-02-18 11:00:00,86.36,86.36,86.35,86.36,10096.0,78.0944,78.0944,78.0853,78.0944,10096.0
2021-02-18 11:05:00,86.36,86.37,86.35,86.37,184707.0,78.0944,78.1034,78.0853,78.1034,184707.0
2021-02-18 11:10:00,86.36,86.37,86.36,86.36,2537.0,78.0944,78.1034,78.0944,78.0944,2537.0
2021-02-18 11:15:00,86.37,86.37,86.36,86.36,18346.0,78.1034,78.1034,78.0944,78.0944,18346.0
2021-02-18 11:20:00,86.37,86.37,86.36,86.37,10397.0,78.1034,78.1034,78.0944,78.1034,10397.0
2021-02-18 11:25:00,86.37,86.37,86.36,86.37,3739.0,78.1034,78.1034,78.0944,78.1034,3739.0
2021-02-18 11:30:00,86.37,86.37,86.36,86.37,8889.0,78.1034,78.1034,78.0944,78.1034,8889.0
2021-02-18 11:35:00,86.37,86.37,86.36,86.37,4634.0,78.1034,78.1034,78.0944,78.1034,4634.0
2021-02-18 11:40:00,86.37,86.37,86.36,86.37,4866.0,78.1034,78.1034,78.0944,78.1034,4866.0
2021-02-18 11:45:00,86.37,86.37,86.36,86.37,4658.0,78.1034,78.1034,78.0944,78.1034,4658.0
2021-02-18 11:50:00,86.37,86.37,86.36,86.37,4949.0,78.1034,78.1034,78.0944,78.1034,4949.0
2021-02-18 11:55:00,86.37,86.37,86.36,86.37,17108.0,78.1034,78.1034,78.0944,78.1034,17108.0
2021-02-18 12:00:00,86.36,86.37,86.36,86.37,8510.0,78.0944,78.1034,78.0944,78.1034,8510.0
2021-02-18 12:05:00,86.37,86.37,86.36,86.36,5864.0,78.1034,78.1034,78.0944,78.0944,5864.0
2021-02-18 12:10:00,86.37,86.37,86.36,86.37,25801.0,78.1034,78.1034,78.0944,78.1034,25801.0
2021-02-18 12:15:00,86.37,86.37,86.36,86.37,4277.0,78.1034,78.1034,78.0944,78.1034,4277.0
2021-02-18 12:20:00,86.37,86.37,86.36,86.37,9556.0,78.1034,78.1034,78.0944,78.1034,9556.0
2021-02-18 12:25:00,86.36,86.37,86.36,86.37,17958.0,78.0944,78.1034,78.0944,78.1034,17958.0
2021-02-18 12:30:00,86.37,86.37,86.36,86.37,7092.0,78.1034,78.1034,78.0944,78.1034,7092.0
2021-02-18 12:35:00,86.37,86.37,86.36,86.37,9559.0,78.1034,78.1034,78.0944,78.1034,9559.0
2021-02-18 12:40:00,86.37,86.37,86.36,86.37,5199.0,78.1034,78.1034,78.0944,78.1034,5199.0
2021-02-18 12:45:00,86.37,86.37,86.36,86.36,3355.0,78.1034,78.1034,78.0944,78.0944,3355.0
2021-02-18 12:50:00,86.37,86.37,86.36,86.37,4237.0,78.1034,78.1034,78.0944,78.1034,4237.0
2021-02-18 12:55:00,86.36,86.37,86.36,86.37,5303.0,78.0944,78.1034,78.0944,78.1034,5303.0
2021-02-18 13:00:00,86.37,86.37,86.36,86.37,7887.0,78.1034,78.1034,78.0944,78.1034,7887.0
2021-02-18 13:05:00,86.37,86.37,86.36,86.37,6338.0,78.1034,78.1034,78.0944,78.1034,6338.0
2021-02-18 13:10:00,86.36,86.37,86.36,86.37,2814.0,78.0944,78.1034,78.0944,78.1034,2814.0
2021-02-18 13:15:00,86.37,86.37,86.36,86.37,52093.0,78.1034,78.1034,78.0944,78.1034,52093.0
2021-02-18 13:20:00,86.37,86.37,86.36,86.37,4918.0,78.1034,78.1034,78.0944,78.1034,4918.0
2021-02-18 13:25:00,86.37,86.37,86.36,86.37,26035.0,78.1034,78.1034,78.0944,78.1034,26035.0
2021-02-18 13:30:00,86.37,86.37,86.36,86.37,4846.0,78.1034,78.1034,78.0944,78.1034,4846.0
2021-02-18 13:35:00,86.37,86.37,86.36,86.37,5174.0,78.1034,78.1034,78.0944,78.1034,5174.0
2021-02-18 13:40:00,86.36,86.37,86.36,86.37,17441.0,78.0944,78.1034,78.0944,78.1034,17441.0
2021-02-18 13:45:00,86.37,86.37,86.36,86.37,4415.0,78.1034,78.1034,78.0944,78.1034,4415.0
2021-02-18 13:50:00,86.37,86.37,86.36,86.37,20076.0,78.1034,78.1034,78.0944,78.1034,20076.0
2021-02-18 13:55:00,86.37,86.37,86.36,86.37,14882.0,78.1034,78.1034,78.0944,78.1034,14882.0
2021-02-18 14:00:00,86.37,86.37,86.36,86.37,32947.0,78.1034,78.1034,78.0944,78.1034,32947.0
2021-02-18 14:05:00,86.37,86.37,86.36,86.36,34753.0,78.1034,78.1034,78.0944,78.0944,34753.0
2021-02-18 14:10:00,86.37,86.37,86.36,86.37,4620.0,78.1034,78.1034,78.0944,78.1034,4620.0
2021-02-18 14:15:00,86.37,86.37,86.36,86.37,15417.0,78.1034,78.1034,78.0944,78.1034,15417.0
2021-02-18 14:20:00,86.37,86.37,86.36,86.37,3024.0,78.1034,78.1034,78.0944,78.1034,3024.0
2021-02-18 14:25:00,86.36,86.37,86.36,86.36,11141.0,78.0944,78.1034,78.0944,78.0944,11141.0
2021-02-18 14:30:00,86.37,86.37,86.36,86.37,4645.0,78.1034,78.1034,78.0944,78.1034,4645.0
2021-02-18 14:35:00,86.37,86.37,86.36,86.37,29412.0,78.1034,78.1034,78.0944,78.1034,29412.0
2021-02-18 14:40:00,86.37,86.37,86.36,86.37,16173.0,78.1034,78.1034,78.0944,78.1034,16173.0
2021-02-18 14:45:00,86.37,86.37,86.36,86.37,15813.0,78.1034,78.1034,78.0944,78.1034,15813.0
2021-02-18 14:50:00,86.37,86.37,86.36,86.36,10702.0,78.1034,78.1034,78.0944,78.0944,10702.0
2021-02-18 14:55:00,86.37,86.37,86.36,86.36,10825.0,78.1034,78.1034,78.0944,78.0944,10825.0
2021-02-18 15:00:00,86.37,86.37,86.36,86.37,19736.0,78.1034,78.1034,78.0944,78.1034,19736.0
2021-02-18 15:05:00,86.36,86.37,86.36,86.37,9335.0,78.0944,78.1034,78.0944,78.1034,9335.0
2021-02-18 15:10:00,86.37,86.37,86.36,86.37,25278.0,78.1034,78.1034,78.0944,78.1034,25278.0
2021-02-18 15:15:00,86.37,86.37,86.36,86.37,4319.0,78.1034,78.1034,78.0944,78.1034,4319.0
2021-02-18 15:20:00,86.37,86.37,86.36,86.37,7548.0,78.1034,78.1034,78.0944,78.1034,7548.0
2021-02-18 15:25:00,86.37,86.37,86.36,86.36,6072.0,78.1034,78.1034,78.0944,78.0944,6072.0
2021-02-18 15:30:00,86.37,86.37,86.36,86.37,37746.0,78.1034,78.1034,78.0944,78.1034,37746.0
2021-02-18 15:35:00,86.36,86.37,86.36,86.37,7747.0,78.0944,78.1034,78.0944,78.1034,7747.0
2021-02-18 15:40:00,86.37,86.37,86.36,86.37,11620.0,78.1034,78.1034,78.0944,78.1034,11620.0
2021-02-18 15:45:00,86.37,86.37,86.36,86.37,12899.0,78.1034,78.1034,78.0944,78.1034,12899.0
2021-02-18 15:50:00,86.36,86.37,86.36,86.36,28106.0,78.0944,78.1034,78.0944,78.0944,28106.0
2021-02-18 15:55:00,86.36,86.37,86.36,86.36,88332.0,78.0944,78.1034,78.0944,78.0944,88332.0
2021-02-19 09:30:00,86.35,86.36,86.35,86.36,40446.0,78.0853,78.0944,78.0853,78.0944,40446.0
2021-02-19 09:35:00,86.35,86.36,86.35,86.36,9850.0,78.0853,78.0944,78.0853,78.0944,9850.0
2021-02-19 09:40:00,86.36,86.36,86.35,86.35,3486.0,78.0944,78.0944,78.0853,78.0853,3486.0
2021-02-19 09:45:00,86.36,86.36,86.35,86.35,15534.0,78.0944,78.0944,78.0853,78.0853,15534.0
2021-02-19 09:50:00,86.36,86.36,86.35,86.36,11805.0,78.0944,78.0944,78.0853,78.0944,11805.0
2021-02-19 09:55:00,86.35,86.36,86.35,86.36,38817.0,78.0853,78.0944,78.0853,78.0944,38817.0
2021-02-19 10:00:00,86.36,86.36,86.35,86.35,3627.0,78.0944,78.0944,78.0853,78.0853,3627.0
2021-02-19 10:05:00,86.36,86.36,86.35,86.35,1163.0,78.0944,78.0944,78.0853,78.0853,1163.0
2021-02-19 10:10:00,86.36,86.36,86.35,86.36,4243.0,78.0944,78.0944,78.0853,78.0944,4243.0
2021-02-19 10:15:00,86.36,86.36,86.35,86.36,24825.0,78.0944,78.0944,78.0853,78.0944,24825.0
2021-02-19 10:20:00,86.35,86.36,86.35,86.36,6453.0,78.0853,78.0944,78.0853,78.0944,6453.0
2021-02-19 10:25:00,86.36,86.36,86.35,86.36,5235.0,78.0944,78.0944,78.0853,78.0944,5235.0
2021-02-19 10:30:00,86.36,86.36,86.35,86.36,10980.0,78.0944,78.0944,78.0853,78.0944,10980.0
2021-02-19 10:35:00,86.36,86.36,86.35,86.36,8186.0,78.0944,78.0944,78.0853,78.0944,8186.0
2021-02-19 10:40:00,86.36,86.36,86.35,86.36,5368.0,78.0944,78.0944,78.0853,78.0944,5368.0
2021-02-19 10:45:00,86.35,86.36,86.35,86.35,57780.0,78.0853,78.0944,78.0853,78.0853,57780.0
2021-02-19 10:50:00,86.36,86.36,86.35,86.35,17069.0,78.0944,78.0944,78.0853,78.0853,17069.0
2021-02-19 10:55:00,86.36,86.36,86.35,86.36,6117.0,78.0944,78.0944,78.0853,78.0944,6117.0
2021-02-19 11:00:00,86.36,86.36,86.35,86.36,10179.0,78.0944,78.0944,78.0853,78.0944,10179.0
2021-02-19 11:05:00,86.36,86.36,86.35,86.35,8783.0,78.0944,78.0944,78.0853,78.0853,8783.0
2021-02-19 11:10:00,86.36,86.36,86.35,86.36,6431.0,78.0944,78.0944,78.0853,78.0944,6431.0
2021-02-19 11:15:00,86.35,86.36,86.35,86.36,18594.0,78.0853,78.0944,78.0853,78.0944,18594.0
2021-02-19 11:20:00,86.36,86.36,86.35,86.36,4473.0,78.0944,78.0944,78.0853,78.0944,4473.0
2021-02-19 11:25:00,86.36,86.36,86.35,86.36,15994.0,78.0944,78.0944,78.0853,78.0944,15994.0
2021-02-19 11:30:00,86.36,86.36,86.35,86.35,6220.0,78.0944,78.0944,78.0853,78.0853,6220.0
2021-02-19 11:35:00,86.36,86.36,86.35,86.36,4625.0,78.0944,78.0944,78.0853,78.0944,4625.0
2021-02-19 11:40:00,86.36,86.36,86.35,86.35,6867.0,78.0944,78.0944,78.0853,78.0853,6867.0
2021-02-19 11:45:00,86.36,86.36,86.35,86.36,7629.0,78.0944,78.0944,78.0853,78.0944,7629.0
2021-02-19 11:50:00,86.36,86.36,86.35,86.36,10659.0,78.0944,78.0944,78.0853,78.0944,10659.0
2021-02-19 11:55:00,86.35,86.36,86.35,86.36,14852.0,78.0853,78.0944,78.0853,78.0944,14852.0
2021-02-19 12:00:00,86.36,86.36,86.35,86.36,4636.0,78.0944,78.0944,78.0853,78.0944,4636.0
2021-02-19 12:05:00,86.36,86.36,86.35,86.36,7175.0,78.0944,78.0944,78.0853,78.0944,7175.0
2021-02-19 12:10:00,86.36,86.36,86.35,86.36,4949.0,78.0944,78.0944,78.0853,78.0944,4949.0
2021-02-19 12:15:00,86.36,86.36,86.35,86.36,3773.0,78.0944,78.0944,78.0853,78.0944,3773.0
2021-02-19 12:20:00,86.35,86.36,86.35,86.36,2815.0,78.0853,78.0944,78.0853,78.0944,2815.0
2021-02-19 12:25:00,86.36,86.36,86.35,86.36,9772.0,78.0944,78.0944,78.0853,78.0944,9772.0
2021-02-19 12:30:00,86.36,86.36,86.35,86.36,2323.0,78.0944,78.0944,78.0853,78.0944,2323.0
2021-02-19 12:35:00,86.36,86.36,86.35,86.36,5594.0,78.0944,78.0944,78.0853,78.0944,5594.0
2021-02-19 12:40:00,86.36,86.36,86.35,86.36,3307.0,78.0944,78.0944,78.0853,78.0944,3307.0
2021-02-19 12:45:00,86.36,86.36,86.35,86.36,5499.0,78.0944,78.0944,78.0853,78.0944,5499.0
2021-02-19 12:50:00,86.36,86.36,86.35,86.36,1910.0,78.0944,78.0944,78.0853,78.0944,1910.0
2021-02-19 12:55:00,86.36,86.36,86.35,86.36,3017.0,78.0944,78.0944,78.0853,78.0944,3017.0
2021-02-19 13:00:00,86.36,86.36,86.35,86.35,13329.0,78.0944,78.0944,78.0853,78.0853,13329.0
2021-02-19 13:05:00,86.36,86.36,86.35,86.36,10944.0,78.0944,78.0944,78.0853,78.0944,10944.0
2021-02-19 13:10:00,86.36,86.36,86.35,86.36,4528.0,78.0944,78.0944,78.0853,78.0944,4528.0
2021-02-19 13:15:00,86.36,86.36,86.35,86.36,7342.0,78.0944,78.0944,78.0853,78.0944,7342.0
2021-02-19 13:20:00,86.36,86.36,86.35,86.36,3127.0,78.0944,78.0944,78.0853,78.0944,3127.0
2021-02-19 13:25:00,86.36,86.36,86.35,86.36,44746.0,78.0944,78.0944,78.0853,78.0944,44746.0
2021-02-19 13:30:00,86.36,86.36,86.35,86.36,6803.0,78.0944,78.0944,78.0853,78.0944,6803.0
2021-02-19 13:35:00,86.36,86.36,86.35,86.36,11565.0,78.0944,78.0944,78.0853,78.0944,11565.0
2021-02-19 13:40:00,86.36,86.36,86.35,86.36,10070.0,78.0944,78.0944,78.0853,78.0944,10070.0
2021-02-19 13:45:00,86.36,86.36,86.35,86.36,13964.0,78.0944,78.0944,78.0853,78.0944,13964.0
2021-02-19 13:50:00,86.36,86.36,86.35,86.35,23539.0,78.0944,78.0944,78.0853,78.0853,23539.0
2021-02-19 13:55:00,86.36,86.36,86.35,86.36,11027.0,78.0944,78.0944,78.0853,78.0944,11027.0
2021-02-19 14:00:00,86.36,86.36,86.35,86.35,7217.0,78.0944,78.0944,78.0853,78.0853,7217.0
2021-02-19 14:05:00,86.36,86.36,86.35,86.36,4268.0,78.0944,78.0944,78.0853,78.0944,4268.0
2021-02-19 14:10:00,86.36,86.36,86.35,86.36,142617.0,78.0944,78.0944,78.0853,78.0944,142617.0
2021-02-19 14:15:00,86.36,86.36,86.35,86.36,5854.0,78.0944,78.0944,78.0853,78.0944,5854.0
2021-02-19 14:20:00,86.36,86.36,86.35,86.36,5068.0,78.0944,78.0944,78.0853,78.0944,5068.0
2021-02-19 14:25:00,86.36,86.36,86.35,86.36,154487.0,78.0944,78.0944,78.0853,78.0944,154487.0
2021-02-19 14:30:00,86.36,86.36,86.35,86.36,3394.0,78.0944,78.0944,78.0853,78.0944,3394.0
2021-02-19 14:35:00,86.36,86.36,86.35,86.36,84295.0,78.0944,78.0944,78.0853,78.0944,84295.0
2021-02-19 14:40:00,86.36,86.36,86.35,86.36,6494.0,78.0944,78.0944,78.0853,78.0944,6494.0
2021-02-19 14:45:00,86.36,86.36,86.35,86.36,14559.0,78.0944,78.0944,78.0853,78.0944,14559.0
2021-02-19 14:50:00,86.36,86.36,86.35,86.36,11711.0,78.0944,78.0944,78.0853,78.0944,11711.0
2021-02-19 14:55:00,86.36,86.36,86.35,86.35,7179.0,78.0944,78.0944,78.0853,78.0853,7179.0
2021-02-19 15:00:00,86.36,86.36,86.35,86.35,29312.0,78.0944,78.0944,78.0853,78.0853,29312.0
2021-02-19 15:05:00,86.36,86.36,86.35,86.36,5552.0,78.0944,78.0944,78.0853,78.0944,5552.0
2021-02-19 15:10:00,86.36,86.36,86.35,86.36,8813.0,78.0944,78.0944,78.0853,78.0944,8813.0
2021-02-19 15:15:00,86.36,86.36,86.35,86.36,7575.0,78.0944,78.0944,78.0853,78.0944,7575.0
2021-02-19 15:20:00,86.36,86.36,86.35,86.36,14041.0,78.0944,78.0944,78.0853,78.0944,14041.0
2021-02-19 15:25:00,86.36,86.36,86.35,86.36,16791.0,78.0944,78.0944,78.0853,78.0944,16791.0
2021-02-19 15:30:00,86.36,86.36,86.35,86.36,4171.0,78.0944,78.0944,78.0853,78.0944,4171.0
2021-02-19 15:35:00,86.36,86.36,86.35,86.36,13623.0,78.0944,78.0944,78.0853,78.0944,13623.0
2021-02-19 15:40:00,86.36,86.36,86.35,86.36,111440.0,78.0944,78.0944,78.0853,78.0944,111440.0
2021-02-19 15:45:00,86.36,86.36,86.35,86.36,7897.0,78.0944,78.0944,78.0853,78.0944,7897.0
2021-02-19 15:50:00,86.36,86.36,86.35,86.36,26690.0,78.0944,78.0944,78.0853,78.0944,26690.0
2021-02-19 15:55:00,86.36,86.36,86.35,86.36,168220.0,78.0944,78.0944,78.0853,78.0944,168220.0
2021-02-22 09:30:00,86.36,86.36,86.35,86.35,37899.0,78.0944,78.0944,78.0853,78.0853,37899.0
2021-02-22 09:35:00,86.35,86.36,86.35,86.35,5754.0,78.0853,78.0944,78.0853,78.0853,5754.0
2021-02-22 09:40:00,86.35,86.36,86.35,86.36,17171.0,78.0853,78.0944,78.0853,78.0944,17171.0
2021-02-22 09:45:00,86.35,86.36,86.35,86.36,23341.0,78.0853,78.0944,78.0853,78.0944,23341.0
2021-02-22 09:50:00,86.35,86.36,86.35,86.36,62111.0,78.0853,78.0944,78.0853,78.0944,62111.0
2021-02-22 09:55:00,86.36,86.36,86.35,86.35,87041.0,78.0944,78.0944,78.0853,78.0853,87041.0
2021-02-22 10:00:00,86.35,86.36,86.35,86.35,4521.0,78.0853,78.0944,78.0853,78.0853,4521.0
2021-02-22 10:05:00,86.36,86.36,86.35,86.35,44391.0,78.0944,78.0944,78.0853,78.0853,44391.0
2021-02-22 10:10:00,86.35,86.36,86.35,86.35,9143.0,78.0853,78.0944,78.0853,78.0853,9143.0
2021-02-22 10:15:00,86.35,86.36,86.35,86.35,14144.0,78.0853,78.0944,78.0853,78.0853,14144.0
2021-02-22 10:20:00,86.35,86.36,86.35,86.35,3647.0,78.0853,78.0944,78.0853,78.0853,3647.0
2021-02-22 10:25:00,86.35,86.36,86.35,86.36,4908.0,78.0853,78.0944,78.0853,78.0944,4908.0
2021-02-22 10:30:00,86.35,86.36,86.35,86.35,6052.0,78.0853,78.0944,78.0853,78.0853,6052.0
2021-02-22 10:35:00,86.36,86.36,86.35,86.35,31585.0,78.0944,78.0944,78.0853,78.0853,31585.0
2021-02-22 10:40:00,86.35,86.36,86.35,86.35,4145.0,78.0853,78.0944,78.0853,78.0853,4145.0
2021-02-22 10:45:00,86.35,86.36,86.35,86.35,11471.0,78.0853,78.0944,78.0853,78.0853,11471.0
2021-02-22 10:50:00,86.35,86.36,86.35,86.35,1991.0,78.0853,78.0944,78.0853,78.0853,1991.0
2021-02-22 10:55:00,86.36,86.36,86.35,86.35,42402.0,78.0944,78.0944,78.0853,78.0853,42402.0
2021-02-22 11:00:00,86.36,86.36,86.35,86.36,6716.0,78.0944,78.0944,78.0853,78.0944,6716.0
2021-02-22 11:05:00,86.35,86.36,86.35,86.35,10267.0,78.0853,78.0944,78.0853,78.0853,10267.0
2021-02-22 11:10:00,86.36,86.36,86.35,86.35,43814.0,78.0944,78.0944,78.0853,78.0853,43814.0
2021-02-22 11:15:00,86.36,86.36,86.35,86.35,28983.0,78.0944,78.0944,78.0853,78.0853,28983.0
2021-02-22 11:20:00,86.35,86.36,86.35,86.35,116921.0,78.0853,78.0944,78.0853,78.0853,116921.0
2021-02-22 11:25:00,86.36,86.36,86.35,86.35,29977.0,78.0944,78.0944,78.0853,78.0853,29977.0
2021-02-22 11:30:00,86.36,86.36,86.35,86.36,7293.0,78.0944,78.0944,78.0853,78.0944,7293.0
2021-02-22 11:35:00,86.36,86.36,86.35,86.36,97269.0,78.0944,78.0944,78.0853,78.0944,97269.0
2021-02-22 11:40:00,86.35,86.36,86.35,86.35,12659.0,78.0853,78.0944,78.0853,78.0853,12659.0
2021-02-22 11:45:00,86.35,86.36,86.35,86.35,25620.0,78.0853,78.0944,78.0853,78.0853,25620.0
2021-02-22 11:50:00,86.36,86.36,86.35,86.36,28061.0,78.0944,78.0944,78.0853,78.0944,28061.0
2021-02-22 11:55:00,86.36,86.36,86.35,86.35,57245.0,78.0944,78.0944,78.0853,78.0853,57245.0
2021-02-22 12:00:00,86.36,86.36,86.35,86.36,8443.0,78.0944,78.0944,78.0853,78.0944,8443.0
2021-02-22 12:05:00,86.36,86.36,86.35,86.36,12066.0,78.0944,78.0944,78.0853,78.0944,12066.0
2021-02-22 12:10:00,86.36,86.36,86.35,86.36,1265252.0,78.0944,78.0944,78.0853,78.0944,1265252.0
2021-02-22 12:15:00,86.36,86.36,86.35,86.36,8535.0,78.0944,78.0944,78.0853,78.0944,8535.0
2021-02-22 12:20:00,86.36,86.36,86.35,86.36,22926.0,78.0944,78.0944,78.0853,78.0944,22926.0
2021-02-22 12:25:00,86.36,86.36,86.35,86.36,114487.0,78.0944,78.0944,78.0853,78.0944,114487.0
2021-02-22 12:30:00,86.36,86.36,86.35,86.36,12261.0,78.0944,78.0944,78.0853,78.0944,12261.0
2021-02-22 12:35:00,86.35,86.36,86.35,86.36,7841.0,78.0853,78.0944,78.0853,78.0944,7841.0
2021-02-22 12:40:00,86.36,86.36,86.35,86.35,7679.0,78.0944,78.0944,78.0853,78.0853,7679.0
2021-02-22 12:45:00,86.35,86.36,86.35,86.36,6611.0,78.0853,78.0944,78.0853,78.0944,6611.0
2021-02-22 12:50:00,86.36,86.36,86.35,86.36,8386.0,78.0944,78.0944,78.0853,78.0944,8386.0
2021-02-22 12:55:00,86.35,86.36,86.35,86.36,19074.0,78.0853,78.0944,78.0853,78.0944,19074.0
2021-02-22 13:00:00,86.35,86.36,86.35,86.35,19418.0,78.0853,78.0944,78.0853,78.0853,19418.0
2021-02-22 13:05:00,86.36,86.36,86.35,86.35,17685.0,78.0944,78.0944,78.0853,78.0853,17685.0
2021-02-22 13:10:00,86.36,86.36,86.35,86.36,13471.0,78.0944,78.0944,78.0853,78.0944,13471.0
2021-02-22 13:15:00,86.35,86.36,86.35,86.36,13911.0,78.0853,78.0944,78.0853,78.0944,13911.0
2021-02-22 13:20:00,86.35,86.36,86.35,86.35,15847.0,78.0853,78.0944,78.0853,78.0853,15847.0
2021-02-22 13:25:00,86.36,86.36,86.35,86.36,5844.0,78.0944,78.0944,78.0853,78.0944,5844.0
2021-02-22 13:30:00,86.36,86.36,86.35,86.36,6954.0,78.0944,78.0944,78.0853,78.0944,6954.0
2021-02-22 13:35:00,86.36,86.36,86.35,86.36,8037.0,78.0944,78.0944,78.0853,78.0944,8037.0
2021-02-22 13:40:00,86.35,86.36,86.35,86.35,7517.0,78.0853,78.0944,78.0853,78.0853,7517.0
2021-02-22 13:45:00,86.36,86.36,86.35,86.35,14649.0,78.0944,78.0944,78.0853,78.0853,14649.0
2021-02-22 13:50:00,86.35,86.36,86.35,86.35,15657.0,78.0853,78.0944,78.0853,78.0853,15657.0
2021-02-22 13:55:00,86.35,86.36,86.35,86.35,29417.0,78.0853,78.0944,78.0853,78.0853,29417.0
2021-02-22 14:00:00,86.36,86.36,86.35,86.36,71340.0,78.0944,78.0944,78.0853,78.0944,71340.0
2021-02-22 14:05:00,86.36,86.36,86.35,86.36,94582.0,78.0944,78.0944,78.0853,78.0944,94582.0
2021-02-22 14:10:00,86.35,86.36,86.35,86.36,12043.0,78.0853,78.0944,78.0853,78.0944,12043.0
2021-02-22 14:15:00,86.36,86.36,86.35,86.35,18797.0,78.0944,78.0944,78.0853,78.0853,18797.0
2021-02-22 14:20:00,86.36,86.36,86.35,86.36,26140.0,78.0944,78.0944,78.0853,78.0944,26140.0
2021-02-22 14:25:00,86.36,86.36,86.35,86.36,18953.0,78.0944,78.0944,78.0853,78.0944,18953.0
2021-02-22 14:30:00,86.36,86.36,86.35,86.36,14606.0,78.0944,78.0944,78.0853,78.0944,14606.0
2021-02-22 14:35:00,86.36,86.36,86.35,86.36,38141.0,78.0944,78.0944,78.0853,78.0944,38141.0
2021-02-22 14:40:00,86.36,86.36,86.35,86.36,236999.0,78.0944,78.0944,78.0853,78.0944,236999.0
2021-02-22 14:45:00,86.35,86.36,86.35,86.36,18208.0,78.0853,78.0944,78.0853,78.0944,18208.0
2021-02-22 14:50:00,86.35,86.36,86.35,86.36,34908.0,78.0853,78.0944,78.0853,78.0944,34908.0
2021-02-22 14:55:00,86.35,86.36,86.35,86.35,50627.0,78.0853,78.0944,78.0853,78.0853,50627.0
2021-02-22 15:00:00,86.36,86.36,86.35,86.35,49917.0,78.0944,78.0944,78.0853,78.0853,49917.0
2021-02-22 15:05:00,86.35,86.36,86.35,86.35,57260.0,78.0853,78.0944,78.0853,78.0853,57260.0
2021-02-22 15:10:00,86.35,86.36,86.35,86.35,12311.0,78.0853,78.0944,78.0853,78.0853,12311.0
2021-02-22 15:15:00,86.35,86.36,86.35,86.35,21196.0,78.0853,78.0944,78.0853,78.0853,21196.0
2021-02-22 15:20:00,86.35,86.36,86.35,86.35,11249.0,78.0853,78.0944,78.0853,78.0853,11249.0
2021-02-22 15:25:00,86.35,86.36,86.35,86.35,13701.0,78.0853,78.0944,78.0853,78.0853,13701.0
2021-02-22 15:30:00,86.36,86.36,86.35,86.35,13635.0,78.0944,78.0944,78.0853,78.0853,13635.0
2021-02-22 15:35:00,86.36,86.36,86.35,86.36,18371.0,78.0944,78.0944,78.0853,78.0944,18371.0
2021-02-22 15:40:00,86.36,86.36,86.35,86.36,19288.0,78.0944,78.0944,78.0853,78.0944,19288.0
2021-02-22 15:45:00,86.36,86.36,86.35,86.35,18328.0,78.0944,78.0944,78.0853,78.0853,18328.0
2021-02-22 15:50:00,86.36,86.36,86.35,86.35,63374.0,78.0944,78.0944,78.0853,78.0853,63374.0
2021-02-22 15:55:00,86.35,86.36,86.35,86.35,28496.0,78.0853,78.0944,78.0853,78.0853,28496.0
2021-02-23 09:30:00,86.34,86.35,86.34,86.34,26114.0,78.0763,78.0853,78.0763,78.0763,26114.0
2021-02-23 09:35:00,86.35,86.35,86.34,86.34,64909.0,78.0853,78.0853,78.0763,78.0763,64909.0
2021-02-23 09:40:00,86.35,86.35,86.34,86.35,6071.0,78.0853,78.0853,78.0763,78.0853,6071.0
2021-02-23 09:45:00,86.35,86.36,86.34,86.36,62281.0,78.0853,78.0944,78.0763,78.0944,62281.0
2021-02-23 09:50:00,86.36,86.36,86.35,86.35,4840.0,78.0944,78.0944,78.0853,78.0853,4840.0
2021-02-23 09:55:00,86.36,86.36,86.35,86.35,18587.0,78.0944,78.0944,78.0853,78.0853,18587.0
2021-02-23 10:00:00,86.35,86.36,86.35,86.35,17064.0,78.0853,78.0944,78.0853,78.0853,17064.0
2021-02-23 10:05:00,86.36,86.36,86.35,86.35,6132.0,78.0944,78.0944,78.0853,78.0853,6132.0
2021-02-23 10:10:00,86.36,86.36,86.35,86.36,18346.0,78.0944,78.0944,78.0853,78.0944,18346.0
2021-02-23 10:15:00,86.35,86.36,86.35,86.36,7087.0,78.0853,78.0944,78.0853,78.0944,7087.0
2021-02-23 10:20:00,86.36,86.36,86.35,86.36,25262.0,78.0944,78.0944,78.0853,78.0944,25262.0
2021-02-23 10:25:00,86.36,86.36,86.35,86.36,7605.0,78.0944,78.0944,78.0853,78.0944,7605.0
2021-02-23 10:30:00,86.35,86.36,86.35,86.35,5807.0,78.0853,78.0944,78.0853,78.0853,5807.0
2021-02-23 10:35:00,86.36,86.36,86.35,86.35,15368.0,78.0944,78.0944,78.0853,78.0853,15368.0
2021-02-23 10:40:00,86.36,86.36,86.35,86.36,38188.0,78.0944,78.0944,78.0853,78.0944,38188.0
2021-02-23 10:45:00,86.36,86.36,86.35,86.35,195803.0,78.0944,78.0944,78.0853,78.0853,195803.0
2021-02-23 10:50:00,86.36,86.36,86.35,86.35,6353.0,78.0944,78.0944,78.0853,78.0853,6353.0
2021-02-23 10:55:00,86.35,86.36,86.35,86.35,15424.0,78.0853,78.0944,78.0853,78.0853,15424.0
2021-02-23 11:00:00,86.36,86.36,86.35,86.35,11728.0,78.0944,78.0944,78.0853,78.0853,11728.0
2021-02-23 11:05:00,86.36,86.36,86.35,86.35,19577.0,78.0944,78.0944,78.0853,78.0853,19577.0
2021-02-23 11:10:00,86.35,86.36,86.35,86.36,8335.0,78.0853,78.0944,78.0853,78.0944,8335.0
2021-02-23 11:15:00,86.36,86.36,86.35,86.36,14530.0,78.0944,78.0944,78.0853,78.0944,14530.0
2021-02-23 11:20:00,86.35,86.36,86.35,86.36,14207.0,78.0853,78.0944,78.0853,78.0944,14207.0
2021-02-23 11:25:00,86.36,86.36,86.35,86.36,9129.0,78.0944,78.0944,78.0853,78.0944,9129.0
2021-02-23 11:30:00,86.35,86.36,86.35,86.35,9486.0,78.0853,78.0944,78.0853,78.0853,9486.0
2021-02-23 11:35:00,86.35,86.36,86.35,86.36,12210.0,78.0853,78.0944,78.0853,78.0944,12210.0
2021-02-23 11:40:00,86.35,86.36,86.35,86.35,12260.0,78.0853,78.0944,78.0853,78.0853,12260.0
2021-02-23 11:45:00,86.36,86.36,86.35,86.35,7086.0,78.0944,78.0944,78.0853,78.0853,7086.0
2021-02-23 11:50:00,86.36,86.36,86.35,86.35,5782.0,78.0944,78.0944,78.0853,78.0853,5782.0
2021-02-23 11:55:00,86.36,86.36,86.35,86.35,7393.0,78.0944,78.0944,78.0853,78.0853,7393.0
2021-02-23 12:00:00,86.35,86.36,86.35,86.36,5217.0,78.0853,78.0944,78.0853,78.0944,5217.0
2021-02-23 12:05:00,86.35,86.36,86.35,86.36,5490.0,78.0853,78.0944,78.0853,78.0944,5490.0
2021-02-23 12:10:00,86.35,86.36,86.35,86.36,11912.0,78.0853,78.0944,78.0853,78.0944,11912.0
2021-02-23 12:15:00,86.36,86.36,86.35,86.35,11977.0,78.0944,78.0944,78.0853,78.0853,11977.0
2021-02-23 12:20:00,86.36,86.36,86.35,86.35,8659.0,78.0944,78.0944,78.0853,78.0853,8659.0
2021-02-23 12:25:00,86.36,86.36,86.35,86.35,55702.0,78.0944,78.0944,78.0853,78.0853,55702.0
2021-02-23 12:30:00,86.36,86.36,86.34,86.34,69296.0,78.0944,78.0944,78.0763,78.0763,69296.0
2021-02-23 12:35:00,86.35,86.35,86.34,86.34,6121.0,78.0853,78.0853,78.0763,78.0763,6121.0
2021-02-23 12:40:00,86.34,86.35,86.34,86.35,10974.0,78.0763,78.0853,78.0763,78.0853,10974.0
2021-02-23 12:45:00,86.34,86.35,86.34,86.34,10729.0,78.0763,78.0853,78.0763,78.0763,10729.0
2021-02-23 12:50:00,86.34,86.35,86.34,86.34,14738.0,78.0763,78.0853,78.0763,78.0763,14738.0
2021-02-23 12:55:00,86.34,86.35,86.34,86.34,36559.0,78.0763,78.0853,78.0763,78.0763,36559.0
2021-02-23 13:00:00,86.35,86.35,86.34,86.34,4476.0,78.0853,78.0853,78.0763,78.0763,4476.0
2021-02-23 13:05:00,86.34,86.35,86.34,86.34,3843.0,78.0763,78.0853,78.0763,78.0763,3843.0
2021-02-23 13:10:00,86.35,86.35,86.34,86.35,4579.0,78.0853,78.0853,78.0763,78.0853,4579.0
2021-02-23 13:15:00,86.35,86.35,86.34,86.34,6781.0,78.0853,78.0853,78.0763,78.0763,6781.0
2021-02-23 13:20:00,86.34,86.35,86.34,86.34,23752.0,78.0763,78.0853,78.0763,78.0763,23752.0
2021-02-23 13:25:00,86.34,86.35,86.34,86.34,8681.0,78.0763,78.0853,78.0763,78.0763,8681.0
2021-02-23 13:30:00,86.34,86.35,86.34,86.35,11973.0,78.0763,78.0853,78.0763,78.0853,11973.0
2021-02-23 13:35:00,86.35,86.35,86.34,86.35,6271.0,78.0853,78.0853,78.0763,78.0853,6271.0
2021-02-23 13:40:00,86.35,86.35,86.34,86.34,4968.0,78.0853,78.0853,78.0763,78.0763,4968.0
2021-02-23 13:45:00,86.34,86.35,86.34,86.34,7346.0,78.0763,78.0853,78.0763,78.0763,7346.0
2021-02-23 13:50:00,86.35,86.35,86.34,86.34,5926.0,78.0853,78.0853,78.0763,78.0763,5926.0
2021-02-23 13:55:00,86.35,86.35,86.34,86.34,3503.0,78.0853,78.0853,78.0763,78.0763,3503.0
2021-02-23 14:00:00,86.34,86.35,86.34,86.35,87490.0,78.0763,78.0853,78.0763,78.0853,87490.0
2021-02-23 14:05:00,86.35,86.35,86.34,86.35,157125.0,78.0853,78.0853,78.0763,78.0853,157125.0
2021-02-23 14:10:00,86.35,86.35,86.34,86.35,155904.0,78.0853,78.0853,78.0763,78.0853,155904.0
2021-02-23 14:15:00,86.35,86.35,86.34,86.35,244078.0,78.0853,78.0853,78.0763,78.0853,244078.0
2021-02-23 14:20:00,86.35,86.35,86.34,86.35,180631.0,78.0853,78.0853,78.0763,78.0853,180631.0
2021-02-23 14:25:00,86.35,86.35,86.34,86.35,172225.0,78.0853,78.0853,78.0763,78.0853,172225.0
2021-02-23 14:30:00,86.35,86.35,86.34,86.35,185163.0,78.0853,78.0853,78.0763,78.0853,185163.0
2021-02-23 14:35:00,86.35,86.35,86.34,86.35,154841.0,78.0853,78.0853,78.0763,78.0853,154841.0
2021-02-23 14:40:00,86.35,86.35,86.34,86.35,173122.0,78.0853,78.0853,78.0763,78.0853,173122.0
2021-02-23 14:45:00,86.35,86.35,86.34,86.35,164506.0,78.0853,78.0853,78.0763,78.0853,164506.0
2021-02-23 14:50:00,86.35,86.35,86.34,86.35,160427.0,78.0853,78.0853,78.0763,78.0853,160427.0
2021-02-23 14:55:00,86.35,86.35,86.34,86.35,757131.0,78.0853,78.0853,78.0763,78.0853,757131.0
2021-02-23 15:00:00,86.35,86.35,86.34,86.35,198868.0,78.0853,78.0853,78.0763,78.0853,198868.0
2021-02-23 15:05:00,86.35,86.35,86.34,86.35,98651.0,78.0853,78.0853,78.0763,78.0853,98651.0
2021-02-23 15:10:00,86.35,86.35,86.34,86.35,102057.0,78.0853,78.0853,78.0763,78.0853,102057.0
2021-02-23 15:15:00,86.35,86.35,86.34,86.35,103651.0,78.0853,78.0853,78.0763,78.0853,103651.0
2021-02-23 15:20:00,86.35,86.35,86.34,86.34,109268.0,78.0853,78.0853,78.0763,78.0763,109268.0
2021-02-23 15:25:00,86.35,86.35,86.34,86.35,123587.0,78.0853,78.0853,78.0763,78.0853,123587.0
2021-02-23 15:30:00,86.34,86.35,86.34,86.35,115011.0,78.0763,78.0853,78.0763,78.0853,115011.0
2021-02-23 15:35:00,86.35,86.35,86.34,86.35,114325.0,78.0853,78.0853,78.0763,78.0853,114325.0
2021-02-23 15:40:00,86.35,86.35,86.34,86.34,99967.0,78.0853,78.0853,78.0763,78.0763,99967.0
2021-02-23 15:45:00,86.35,86.35,86.34,86.35,116543.0,78.0853,78.0853,78.0763,78.0853,116543.0
2021-02-23 15:50:00,86.35,86.35,86.34,86.35,204165.0,78.0853,78.0853,78.0763,78.0853,204165.0
2021-02-23 15:55:00,86.35,86.36,86.35,86.36,289413.0,78.0853,78.0944,78.0853,78.0944,289413.0
2021-02-24 09:30:00,86.33,86.34,86.33,86.33,54927.0,78.0673,78.0763,78.0673,78.0673,54927.0
2021-02-24 09:35:00,86.34,86.34,86.32,86.32,48296.0,78.0763,78.0763,78.0582,78.0582,48296.0
2021-02-24 09:40:00,86.33,86.33,86.32,86.33,17199.0,78.0673,78.0673,78.0582,78.0673,17199.0
2021-02-24 09:45:00,86.32,86.33,86.32,86.33,6098.0,78.0582,78.0673,78.0582,78.0673,6098.0
2021-02-24 09:50:00,86.32,86.33,86.32,86.32,8812.0,78.0582,78.0673,78.0582,78.0582,8812.0
2021-02-24 09:55:00,86.32,86.33,86.32,86.33,4467.0,78.0582,78.0673,78.0582,78.0673,4467.0
2021-02-24 10:00:00,86.33,86.33,86.32,86.32,22715.0,78.0673,78.0673,78.0582,78.0582,22715.0
2021-02-24 10:05:00,86.32,86.33,86.32,86.33,8204.0,78.0582,78.0673,78.0582,78.0673,8204.0
2021-02-24 10:10:00,86.33,86.33,86.32,86.33,19606.0,78.0673,78.0673,78.0582,78.0673,19606.0
2021-02-24 10:15:00,86.33,86.33,86.32,86.33,26834.0,78.0673,78.0673,78.0582,78.0673,26834.0
2021-02-24 10:20:00,86.33,86.33,86.32,86.33,45036.0,78.0673,78.0673,78.0582,78.0673,45036.0
2021-02-24 10:25:00,86.33,86.33,86.32,86.33,14289.0,78.0673,78.0673,78.0582,78.0673,14289.0
2021-02-24 10:30:00,86.33,86.33,86.32,86.33,23322.0,78.0673,78.0673,78.0582,78.0673,23322.0
2021-02-24 10:35:00,86.33,86.33,86.32,86.33,45205.0,78.0673,78.0673,78.0582,78.0673,45205.0
2021-02-24 10:40:00,86.33,86.33,86.32,86.33,39727.0,78.0673,78.0673,78.0582,78.0673,39727.0
2021-02-24 10:45:00,86.33,86.33,86.32,86.33,41355.0,78.0673,78.0673,78.0582,78.0673,41355.0
2021-02-24 10:50:00,86.33,86.33,86.32,86.33,30772.0,78.0673,78.0673,78.0582,78.0673,30772.0
2021-02-24 10:55:00,86.33,86.33,86.32,86.33,33231.0,78.0673,78.0673,78.0582,78.0673,33231.0
2021-02-24 11:00:00,86.33,86.33,86.32,86.33,21445.0,78.0673,78.0673,78.0582,78.0673,21445.0
2021-02-24 11:05:00,86.33,86.34,86.33,86.34,23843.0,78.0673,78.0763,78.0673,78.0763,23843.0
2021-02-24 11:10:00,86.34,86.34,86.33,86.34,23529.0,78.0763,78.0763,78.0673,78.0763,23529.0
2021-02-24 11:15:00,86.34,86.34,86.33,86.34,17549.0,78.0763,78.0763,78.0673,78.0763,17549.0
2021-02-24 11:20:00,86.34,86.34,86.33,86.34,35219.0,78.0763,78.0763,78.0673,78.0763,35219.0
2021-02-24 11:25:00,86.33,86.34,86.33,86.34,38384.0,78.0673,78.0763,78.0673,78.0763,38384.0
2021-02-24 11:30:00,86.34,86.34,86.33,86.34,623929.0,78.0763,78.0763,78.0673,78.0763,623929.0
2021-02-24 11:35:00,86.34,86.34,86.33,86.34,12210.0,78.0763,78.0763,78.0673,78.0763,12210.0
2021-02-24 11:40:00,86.34,86.34,86.33,86.34,25692.0,78.0763,78.0763,78.0673,78.0763,25692.0
2021-02-24 11:45:00,86.34,86.34,86.33,86.34,17774.0,78.0763,78.0763,78.0673,78.0763,17774.0
2021-02-24 11:50:00,86.34,86.34,86.33,86.34,15984.0,78.0763,78.0763,78.0673,78.0763,15984.0
2021-02-24 11:55:00,86.34,86.34,86.33,86.34,8000.0,78.0763,78.0763,78.0673,78.0763,8000.0
2021-02-24 12:00:00,86.34,86.34,86.33,86.34,5129.0,78.0763,78.0763,78.0673,78.0763,5129.0
2021-02-24 12:05:00,86.34,86.34,86.33,86.33,8038.0,78.0763,78.0763,78.0673,78.0673,8038.0
2021-02-24 12:10:00,86.33,86.34,86.33,86.34,13119.0,78.0673,78.0763,78.0673,78.0763,13119.0
2021-02-24 12:15:00,86.34,86.34,86.33,86.33,3628.0,78.0763,78.0763,78.0673,78.0673,3628.0
2021-02-24 12:20:00,86.34,86.34,86.33,86.34,5443.0,78.0763,78.0763,78.0673,78.0763,5443.0
2021-02-24 12:25:00,86.33,86.34,86.33,86.34,19450.0,78.0673,78.0763,78.0673,78.0763,19450.0
2021-02-24 12:30:00,86.34,86.34,86.33,86.33,2915.0,78.0763,78.0763,78.0673,78.0673,2915.0
2021-02-24 12:35:00,86.33,86.34,86.33,86.34,10644.0,78.0673,78.0763,78.0673,78.0763,10644.0
2021-02-24 12:40:00,86.34,86.34,86.33,86.33,18710.0,78.0763,78.0763,78.0673,78.0673,18710.0
2021-02-24 12:45:00,86.34,86.34,86.33,86.34,39498.0,78.0763,78.0763,78.0673,78.0763,39498.0
2021-02-24 12:50:00,86.34,86.34,86.33,86.34,4247.0,78.0763,78.0763,78.0673,78.0763,4247.0
2021-02-24 12:55:00,86.33,86.34,86.33,86.34,4952.0,78.0673,78.0763,78.0673,78.0763,4952.0
2021-02-24 13:00:00,86.34,86.34,86.33,86.34,16269.0,78.0763,78.0763,78.0673,78.0763,16269.0
2021-02-24 13:05:00,86.34,86.34,86.33,86.34,1816.0,78.0763,78.0763,78.0673,78.0763,1816.0
2021-02-24 13:10:00,86.34,86.34,86.33,86.34,27739.0,78.0763,78.0763,78.0673,78.0763,27739.0
2021-02-24 13:15:00,86.34,86.34,86.33,86.34,7483.0,78.0763,78.0763,78.0673,78.0763,7483.0
2021-02-24 13:20:00,86.34,86.34,86.33,86.34,35048.0,78.0763,78.0763,78.0673,78.0763,35048.0
2021-02-24 13:25:00,86.34,86.34,86.33,86.33,7396.0,78.0763,78.0763,78.0673,78.0673,7396.0
2021-02-24 13:30:00,86.34,86.34,86.33,86.34,13301.0,78.0763,78.0763,78.0673,78.0763,13301.0
2021-02-24 13:35:00,86.33,86.34,86.33,86.34,18272.0,78.0673,78.0763,78.0673,78.0763,18272.0
2021-02-24 13:40:00,86.34,86.34,86.33,86.34,9135.0,78.0763,78.0763,78.0673,78.0763,9135.0
2021-02-24 13:45:00,86.34,86.34,86.33,86.34,24664.0,78.0763,78.0763,78.0673,78.0763,24664.0
2021-02-24 13:50:00,86.34,86.34,86.33,86.34,16824.0,78.0763,78.0763,78.0673,78.0763,16824.0
2021-02-24 13:55:00,86.34,86.34,86.33,86.34,47630.0,78.0763,78.0763,78.0673,78.0763,47630.0
2021-02-24 14:00:00,86.33,86.34,86.33,86.33,17669.0,78.0673,78.0763,78.0673,78.0673,17669.0
2021-02-24 14:05:00,86.34,86.34,86.33,86.34,12934.0,78.0763,78.0763,78.0673,78.0763,12934.0
2021-02-24 14:10:00,86.34,86.34,86.33,86.34,8333.0,78.0763,78.0763,78.0673,78.0763,8333.0
2021-02-24 14:15:00,86.34,86.34,86.33,86.34,7777.0,78.0763,78.0763,78.0673,78.0763,7777.0
2021-02-24 14:20:00,86.34,86.34,86.33,86.34,15177.0,78.0763,78.0763,78.0673,78.0763,15177.0
2021-02-24 14:25:00,86.34,86.34,86.33,86.34,35564.0,78.0763,78.0763,78.0673,78.0763,35564.0
2021-02-24 14:30:00,86.34,86.34,86.33,86.34,4401.0,78.0763,78.0763,78.0673,78.0763,4401.0
2021-02-24 14:35:00,86.34,86.34,86.33,86.34,92251.0,78.0763,78.0763,78.0673,78.0763,92251.0
2021-02-24 14:40:00,86.34,86.34,86.33,86.34,10634.0,78.0763,78.0763,78.0673,78.0763,10634.0
2021-02-24 14:45:00,86.34,86.34,86.33,86.34,7601.0,78.0763,78.0763,78.0673,78.0763,7601.0
2021-02-24 14:50:00,86.33,86.34,86.33,86.33,9799.0,78.0673,78.0763,78.0673,78.0673,9799.0
2021-02-24 14:55:00,86.33,86.34,86.33,86.34,84823.0,78.0673,78.0763,78.0673,78.0763,84823.0
2021-02-24 15:00:00,86.34,86.34,86.33,86.33,21809.0,78.0763,78.0763,78.0673,78.0673,21809.0
2021-02-24 15:05:00,86.34,86.34,86.33,86.34,18135.0,78.0763,78.0763,78.0673,78.0763,18135.0
2021-02-24 15:10:00,86.34,86.34,86.33,86.33,16473.0,78.0763,78.0763,78.0673,78.0673,16473.0
2021-02-24 15:15:00,86.34,86.34,86.33,86.33,22665.0,78.0763,78.0763,78.0673,78.0673,22665.0
2021-02-24 15:20:00,86.34,86.34,86.33,86.34,12503.0,78.0763,78.0763,78.0673,78.0763,12503.0
2021-02-24 15:25:00,86.34,86.34,86.33,86.33,16213.0,78.0763,78.0763,78.0673,78.0673,16213.0
2021-02-24 15:30:00,86.33,86.34,86.33,86.34,38441.0,78.0673,78.0763,78.0673,78.0763,38441.0
2021-02-24 15:35:00,86.33,86.34,86.33,86.34,22172.0,78.0673,78.0763,78.0673,78.0763,22172.0
2021-02-24 15:40:00,86.33,86.34,86.33,86.34,25717.0,78.0673,78.0763,78.0673,78.0763,25717.0
2021-02-24 15:45:00,86.33,86.34,86.33,86.33,9225.0,78.0673,78.0763,78.0673,78.0673,9225.0
2021-02-24 15:50:00,86.33,86.34,86.33,86.34,39535.0,78.0673,78.0763,78.0673,78.0763,39535.0
2021-02-24 15:55:00,86.34,86.34,86.33,86.33,58482.0,78.0763,78.0763,78.0673,78.0673,58482.0
2021-02-25 09:30:00,86.28,86.28,86.27,86.28,63473.0,78.022,78.022,78.013,78.022,63473.0
2021-02-25 09:35:00,86.28,86.28,86.27,86.27,25461.0,78.022,78.022,78.013,78.013,25461.0
2021-02-25 09:40:00,86.27,86.28,86.27,86.27,29250.0,78.013,78.022,78.013,78.013,29250.0
2021-02-25 09:45:00,86.28,86.28,86.27,86.27,22788.0,78.022,78.022,78.013,78.013,22788.0
2021-02-25 09:50:00,86.27,86.28,86.27,86.27,134072.0,78.013,78.022,78.013,78.013,134072.0
2021-02-25 09:55:00,86.27,86.28,86.25,86.25,55282.0,78.013,78.022,77.9949,77.9949,55282.0
2021-02-25 10:00:00,86.25,86.26,86.25,86.25,8801.0,77.9949,78.004,77.9949,77.9949,8801.0
2021-02-25 10:05:00,86.26,86.26,86.25,86.25,18619.0,78.004,78.004,77.9949,77.9949,18619.0
2021-02-25 10:10:00,86.25,86.26,86.25,86.25,9568.0,77.9949,78.004,77.9949,77.9949,9568.0
2021-02-25 10:15:00,86.25,86.26,86.25,86.25,5745.0,77.9949,78.004,77.9949,77.9949,5745.0
2021-02-25 10:20:00,86.26,86.26,86.25,86.26,34103.0,78.004,78.004,77.9949,78.004,34103.0
2021-02-25 10:25:00,86.26,86.26,86.25,86.25,7327.0,78.004,78.004,77.9949,77.9949,7327.0
2021-02-25 10:30:00,86.26,86.26,86.25,86.26,27528.0,78.004,78.004,77.9949,78.004,27528.0
2021-02-25 10:35:00,86.25,86.26,86.24,86.25,204928.0,77.9949,78.004,77.9859,77.9949,204928.0
2021-02-25 10:40:00,86.25,86.25,86.24,86.24,15133.0,77.9949,77.9949,77.9859,77.9859,15133.0
2021-02-25 10:45:00,86.25,86.25,86.24,86.25,43349.0,77.9949,77.9949,77.9859,77.9949,43349.0
2021-02-25 10:50:00,86.24,86.25,86.23,86.23,15765.0,77.9859,77.9949,77.9768,77.9768,15765.0
2021-02-25 10:55:00,86.23,86.24,86.23,86.24,202503.0,77.9768,77.9859,77.9768,77.9859,202503.0
2021-02-25 11:00:00,86.24,86.25,86.24,86.24,24802.0,77.9859,77.9949,77.9859,77.9859,24802.0
2021-02-25 11:05:00,86.25,86.25,86.24,86.25,122599.0,77.9949,77.9949,77.9859,77.9949,122599.0
2021-02-25 11:10:00,86.25,86.26,86.24,86.26,56295.0,77.9949,78.004,77.9859,78.004,56295.0
2021-02-25 11:15:00,86.26,86.27,86.25,86.27,42696.0,78.004,78.013,77.9949,78.013,42696.0
2021-02-25 11:20:00,86.27,86.27,86.26,86.27,18012.0,78.013,78.013,78.004,78.013,18012.0
2021-02-25 11:25:00,86.27,86.27,86.26,86.27,9587.0,78.013,78.013,78.004,78.013,9587.0
2021-02-25 11:30:00,86.27,86.27,86.26,86.26,8925.0,78.013,78.013,78.004,78.004,8925.0
2021-02-25 11:35:00,86.27,86.27,86.26,86.27,8277.0,78.013,78.013,78.004,78.013,8277.0
2021-02-25 11:40:00,86.27,86.27,86.26,86.27,17046.0,78.013,78.013,78.004,78.013,17046.0
2021-02-25 11:45:00,86.27,86.27,86.26,86.27,18832.0,78.013,78.013,78.004,78.013,18832.0
2021-02-25 11:50:00,86.27,86.28,86.26,86.28,34093.0,78.013,78.022,78.004,78.022,34093.0
2021-02-25 11:55:00,86.27,86.28,86.27,86.28,6284.0,78.013,78.022,78.013,78.022,6284.0
2021-02-25 12:00:00,86.28,86.28,86.27,86.28,18350.0,78.022,78.022,78.013,78.022,18350.0
2021-02-25 12:05:00,86.27,86.28,86.26,86.27,169670.0,78.013,78.022,78.004,78.013,169670.0
2021-02-25 12:10:00,86.26,86.27,86.26,86.27,10592.0,78.004,78.013,78.004,78.013,10592.0
2021-02-25 12:15:00,86.27,86.27,86.26,86.27,10671.0,78.013,78.013,78.004,78.013,10671.0
2021-02-25 12:20:00,86.26,86.27,86.26,86.26,50280.0,78.004,78.013,78.004,78.004,50280.0
2021-02-25 12:25:00,86.26,86.27,86.25,86.25,86074.0,78.004,78.013,77.9949,77.9949,86074.0
2021-02-25 12:30:00,86.25,86.26,86.25,86.25,11995.0,77.9949,78.004,77.9949,77.9949,11995.0
2021-02-25 12:35:00,86.25,86.26,86.25,86.25,74081.0,77.9949,78.004,77.9949,77.9949,74081.0
2021-02-25 12:40:00,86.25,86.25,86.24,86.24,36790.0,77.9949,77.9949,77.9859,77.9859,36790.0
2021-02-25 12:45:00,86.25,86.25,86.24,86.24,60986.0,77.9949,77.9949,77.9859,77.9859,60986.0
2021-02-25 12:50:00,86.24,86.25,86.24,86.25,17386.0,77.9859,77.9949,77.9859,77.9949,17386.0
2021-02-25 12:55:00,86.25,86.25,86.24,86.24,16081.0,77.9949,77.9949,77.9859,77.9859,16081.0
2021-02-25 13:00:00,86.24,86.24,86.17,86.22,328192.0,77.9859,77.9859,77.9226,77.9678,328192.0
2021-02-25 13:05:00,86.22,86.22,86.2,86.22,63489.0,77.9678,77.9678,77.9497,77.9678,63489.0
2021-02-25 13:10:00,86.21,86.22,86.21,86.22,8541.0,77.9587,77.9678,77.9587,77.9678,8541.0
2021-02-25 13:15:00,86.22,86.22,86.21,86.22,27203.0,77.9678,77.9678,77.9587,77.9678,27203.0
2021-02-25 13:20:00,86.22,86.23,86.21,86.23,119454.0,77.9678,77.9768,77.9587,77.9768,119454.0
2021-02-25 13:25:00,86.23,86.24,86.22,86.23,41008.0,77.9768,77.9859,77.9678,77.9768,41008.0
2021-02-25 13:30:00,86.24,86.25,86.23,86.25,27265.0,77.9859,77.9949,77.9768,77.9949,27265.0
2021-02-25 13:35:00,86.25,86.25,86.24,86.25,8246.0,77.9949,77.9949,77.9859,77.9949,8246.0
2021-02-25 13:40:00,86.24,86.25,86.24,86.24,17916.0,77.9859,77.9949,77.9859,77.9859,17916.0
2021-02-25 13:45:00,86.24,86.25,86.23,86.24,70000.0,77.9859,77.9949,77.9768,77.9859,70000.0
2021-02-25 13:50:00,86.24,86.25,86.24,86.25,51367.0,77.9859,77.9949,77.9859,77.9949,51367.0
2021-02-25 13:55:00,86.25,86.26,86.25,86.26,39082.0,77.9949,78.004,77.9949,78.004,39082.0
2021-02-25 14:00:00,86.26,86.27,86.26,86.27,106963.0,78.004,78.013,78.004,78.013,106963.0
2021-02-25 14:05:00,86.27,86.27,86.25,86.26,177955.0,78.013,78.013,77.9949,78.004,177955.0
2021-02-25 14:10:00,86.25,86.26,86.25,86.26,26154.0,77.9949,78.004,77.9949,78.004,26154.0
2021-02-25 14:15:00,86.26,86.26,86.25,86.25,33655.0,78.004,78.004,77.9949,77.9949,33655.0
2021-02-25 14:20:00,86.25,86.26,86.25,86.25,32729.0,77.9949,78.004,77.9949,77.9949,32729.0
2021-02-25 14:25:00,86.26,86.26,86.24,86.25,51576.0,78.004,78.004,77.9859,77.9949,51576.0
2021-02-25 14:30:00,86.24,86.25,86.24,86.24,11244.0,77.9859,77.9949,77.9859,77.9859,11244.0
2021-02-25 14:35:00,86.24,86.25,86.24,86.24,53139.0,77.9859,77.9949,77.9859,77.9859,53139.0
2021-02-25 14:40:00,86.24,86.25,86.24,86.24,15959.0,77.9859,77.9949,77.9859,77.9859,15959.0
2021-02-25 14:45:00,86.24,86.25,86.24,86.24,71662.0,77.9859,77.9949,77.9859,77.9859,71662.0
2021-02-25 14:50:00,86.24,86.25,86.24,86.24,24574.0,77.9859,77.9949,77.9859,77.9859,24574.0
2021-02-25 14:55:00,86.24,86.25,86.23,86.23,81960.0,77.9859,77.9949,77.9768,77.9768,81960.0
2021-02-25 15:00:00,86.23,86.24,86.23,86.23,178637.0,77.9768,77.9859,77.9768,77.9768,178637.0
2021-02-25 15:05:00,86.24,86.24,86.23,86.23,87481.0,77.9859,77.9859,77.9768,77.9768,87481.0
2021-02-25 15:10:00,86.23,86.24,86.23,86.23,54590.0,77.9768,77.9859,77.9768,77.9768,54590.0
2021-02-25 15:15:00,86.24,86.24,86.23,86.23,101140.0,77.9859,77.9859,77.9768,77.9768,101140.0
2021-02-25 15:20:00,86.23,86.24,86.23,86.23,46891.0,77.9768,77.9859,77.9768,77.9768,46891.0
2021-02-25 15:25:00,86.23,86.24,86.23,86.23,16229.0,77.9768,77.9859,77.9768,77.9768,16229.0
2021-02-25 15:30:00,86.23,86.24,86.23,86.23,8553.0,77.9768,77.9859,77.9768,77.9768,8553.0
2021-02-25 15:35:00,86.23,86.24,86.23,86.23,10729.0,77.9768,77.9859,77.9768,77.9768,10729.0
2021-02-25 15:40:00,86.23,86.24,86.23,86.24,19679.0,77.9768,77.9859,77.9768,77.9859,19679.0
2021-02-25 15:45:00,86.23,86.24,86.23,86.23,44494.0,77.9768,77.9859,77.9768,77.9768,44494.0
2021-02-25 15:50:00,86.24,86.24,86.23,86.23,125516.0,77.9859,77.9859,77.9768,77.9768,125516.0
2021-02-25 15:55:00,86.23,86.24,86.22,86.22,146031.0,77.9768,77.9859,77.9678,77.9678,146031.0
2021-02-26 09:30:00,86.27,86.27,86.26,86.27,49871.0,78.013,78.013,78.004,78.013,49871.0
2021-02-26 09:35:00,86.27,86.27,86.26,86.26,40570.0,78.013,78.013,78.004,78.004,40570.0
2021-02-26 09:40:00,86.26,86.27,86.26,86.27,20148.0,78.004,78.013,78.004,78.013,20148.0
2021-02-26 09:45:00,86.27,86.27,86.26,86.27,117751.0,78.013,78.013,78.004,78.013,117751.0
2021-02-26 09:50:00,86.27,86.27,86.26,86.26,17211.0,78.013,78.013,78.004,78.004,17211.0
2021-02-26 09:55:00,86.27,86.27,86.26,86.26,180056.0,78.013,78.013,78.004,78.004,180056.0
2021-02-26 10:00:00,86.27,86.27,86.25,86.25,44423.0,78.013,78.013,77.9949,77.9949,44423.0
2021-02-26 10:05:00,86.26,86.26,86.25,86.25,62701.0,78.004,78.004,77.9949,77.9949,62701.0
2021-02-26 10:10:00,86.26,86.26,86.25,86.26,70758.0,78.004,78.004,77.9949,78.004,70758.0
2021-02-26 10:15:00,86.26,86.26,86.25,86.26,89184.0,78.004,78.004,77.9949,78.004,89184.0
2021-02-26 10:20:00,86.26,86.26,86.25,86.25,70059.0,78.004,78.004,77.9949,77.9949,70059.0
2021-02-26 10:25:00,86.26,86.26,86.25,86.26,116869.0,78.004,78.004,77.9949,78.004,116869.0
2021-02-26 10:30:00,86.25,86.26,86.25,86.25,108274.0,77.9949,78.004,77.9949,77.9949,108274.0
2021-02-26 10:35:00,86.25,86.26,86.25,86.25,10890.0,77.9949,78.004,77.9949,77.9949,10890.0
2021-02-26 10:40:00,86.25,86.26,86.25,86.26,9177.0,77.9949,78.004,77.9949,78.004,9177.0
2021-02-26 10:45:00,86.25,86.26,86.25,86.25,10227.0,77.9949,78.004,77.9949,77.9949,10227.0
2021-02-26 10:50:00,86.25,86.26,86.25,86.25,6604.0,77.9949,78.004,77.9949,77.9949,6604.0
2021-02-26 10:55:00,86.26,86.26,86.25,86.25,4235.0,78.004,78.004,77.9949,77.9949,4235.0
2021-02-26 11:00:00,86.25,86.26,86.25,86.25,9217.0,77.9949,78.004,77.9949,77.9949,9217.0
2021-02-26 11:05:00,86.26,86.26,86.24,86.25,18207.0,78.004,78.004,77.9859,77.9949,18207.0
2021-02-26 11:10:00,86.25,86.25,86.24,86.24,17268.0,77.9949,77.9949,77.9859,77.9859,17268.0
2021-02-26 11:15:00,86.25,86.25,86.24,86.24,14953.0,77.9949,77.9949,77.9859,77.9859,14953.0
2021-02-26 11:20:00,86.24,86.25,86.24,86.25,15681.0,77.9859,77.9949,77.9859,77.9949,15681.0
2021-02-26 11:25:00,86.25,86.25,86.24,86.24,10865.0,77.9949,77.9949,77.9859,77.9859,10865.0
2021-02-26 11:30:00,86.25,86.25,86.23,86.24,29825.0,77.9949,77.9949,77.9768,77.9859,29825.0
2021-02-26 11:35:00,86.23,86.24,86.23,86.24,9977.0,77.9768,77.9859,77.9768,77.9859,9977.0
2021-02-26 11:40:00,86.23,86.24,86.23,86.23,5557.0,77.9768,77.9859,77.9768,77.9768,5557.0
2021-02-26 11:45:00,86.23,86.24,86.23,86.24,19141.0,77.9768,77.9859,77.9768,77.9859,19141.0
2021-02-26 11:50:00,86.24,86.25,86.23,86.25,94612.0,77.9859,77.9949,77.9768,77.9949,94612.0
2021-02-26 11:55:00,86.24,86.25,86.24,86.25,7042.0,77.9859,77.9949,77.9859,77.9949,7042.0
2021-02-26 12:00:00,86.25,86.25,86.24,86.25,51374.0,77.9949,77.9949,77.9859,77.9949,51374.0
2021-02-26 12:05:00,86.25,86.25,86.24,86.25,75576.0,77.9949,77.9949,77.9859,77.9949,75576.0
2021-02-26 12:10:00,86.25,86.25,86.24,86.25,19801.0,77.9949,77.9949,77.9859,77.9949,19801.0
2021-02-26 12:15:00,86.25,86.25,86.24,86.25,3821.0,77.9949,77.9949,77.9859,77.9949,3821.0
2021-02-26 12:20:00,86.25,86.25,86.24,86.25,4585.0,77.9949,77.9949,77.9859,77.9949,4585.0
2021-02-26 12:25:00,86.25,86.25,86.24,86.25,4866.0,77.9949,77.9949,77.9859,77.9949,4866.0
2021-02-26 12:30:00,86.25,86.25,86.24,86.25,239884.0,77.9949,77.9949,77.9859,77.9949,239884.0
2021-02-26 12:35:00,86.25,86.25,86.24,86.25,70738.0,77.9949,77.9949,77.9859,77.9949,70738.0
2021-02-26 12:40:00,86.25,86.25,86.24,86.25,20257.0,77.9949,77.9949,77.9859,77.9949,20257.0
2021-02-26 12:45:00,86.25,86.25,86.24,86.24,78782.0,77.9949,77.9949,77.9859,77.9859,78782.0
2021-02-26 12:50:00,86.25,86.25,86.24,86.25,71262.0,77.9949,77.9949,77.9859,77.9949,71262.0
2021-02-26 12:55:00,86.25,86.26,86.24,86.26,8626.0,77.9949,78.004,77.9859,78.004,8626.0
2021-02-26 13:00:00,86.25,86.26,86.25,86.26,41451.0,77.9949,78.004,77.9949,78.004,41451.0
2021-02-26 13:05:00,86.26,86.26,86.25,86.26,14512.0,78.004,78.004,77.9949,78.004,14512.0
2021-02-26 13:10:00,86.26,86.26,86.25,86.26,8178.0,78.004,78.004,77.9949,78.004,8178.0
2021-02-26 13:15:00,86.26,86.27,86.25,86.27,22198.0,78.004,78.013,77.9949,78.013,22198.0
2021-02-26 13:20:00,86.26,86.27,86.26,86.27,13304.0,78.004,78.013,78.004,78.013,13304.0
2021-02-26 13:25:00,86.27,86.27,86.26,86.27,22335.0,78.013,78.013,78.004,78.013,22335.0
2021-02-26 13:30:00,86.27,86.27,86.26,86.26,101528.0,78.013,78.013,78.004,78.004,101528.0
2021-02-26 13:35:00,86.27,86.27,86.26,86.27,23864.0,78.013,78.013,78.004,78.013,23864.0
2021-02-26 13:40:00,86.27,86.27,86.26,86.27,54247.0,78.013,78.013,78.004,78.013,54247.0
2021-02-26 13:45:00,86.27,86.28,86.26,86.27,130706.0,78.013,78.022,78.004,78.013,130706.0
2021-02-26 13:50:00,86.28,86.28,86.27,86.27,80273.0,78.022,78.022,78.013,78.013,80273.0
2021-02-26 13:55:00,86.27,86.28,86.27,86.27,52866.0,78.013,78.022,78.013,78.013,52866.0
2021-02-26 14:00:00,86.28,86.28,86.27,86.27,25836.0,78.022,78.022,78.013,78.013,25836.0
2021-02-26 14:05:00,86.27,86.28,86.27,86.28,28106.0,78.013,78.022,78.013,78.022,28106.0
2021-02-26 14:10:00,86.28,86.28,86.27,86.28,75856.0,78.022,78.022,78.013,78.022,75856.0
2021-02-26 14:15:00,86.27,86.28,86.27,86.27,16501.0,78.013,78.022,78.013,78.013,16501.0
2021-02-26 14:20:00,86.28,86.28,86.27,86.28,8785.0,78.022,78.022,78.013,78.022,8785.0
2021-02-26 14:25:00,86.28,86.28,86.27,86.28,10455.0,78.022,78.022,78.013,78.022,10455.0
2021-02-26 14:30:00,86.28,86.28,86.27,86.28,18075.0,78.022,78.022,78.013,78.022,18075.0
2021-02-26 14:35:00,86.28,86.28,86.27,86.28,10611.0,78.022,78.022,78.013,78.022,10611.0
2021-02-26 14:40:00,86.28,86.28,86.27,86.27,9607.0,78.022,78.022,78.013,78.013,9607.0
2021-02-26 14:45:00,86.28,86.28,86.27,86.27,13769.0,78.022,78.022,78.013,78.013,13769.0
2021-02-26 14:50:00,86.28,86.28,86.27,86.28,13391.0,78.022,78.022,78.013,78.022,13391.0
2021-02-26 14:55:00,86.28,86.28,86.27,86.28,42687.0,78.022,78.022,78.013,78.022,42687.0
2021-02-26 15:00:00,86.27,86.28,86.27,86.28,13037.0,78.013,78.022,78.013,78.022,13037.0
2021-02-26 15:05:00,86.28,86.28,86.27,86.28,20605.0,78.022,78.022,78.013,78.022,20605.0
2021-02-26 15:10:00,86.28,86.28,86.27,86.27,195332.0,78.022,78.022,78.013,78.013,195332.0
2021-02-26 15:15:00,86.27,86.28,86.27,86.28,95436.0,78.013,78.022,78.013,78.022,95436.0
2021-02-26 15:20:00,86.28,86.28,86.27,86.28,85065.0,78.022,78.022,78.013,78.022,85065.0
2021-02-26 15:25:00,86.27,86.28,86.27,86.28,100388.0,78.013,78.022,78.013,78.022,100388.0
2021-02-26 15:30:00,86.28,86.28,86.27,86.28,90264.0,78.022,78.022,78.013,78.022,90264.0
2021-02-26 15:35:00,86.28,86.29,86.27,86.28,174702.0,78.022,78.0311,78.013,78.022,174702.0
2021-02-26 15:40:00,86.29,86.29,86.28,86.29,10777.0,78.0311,78.0311,78.022,78.0311,10777.0
2021-02-26 15:45:00,86.29,86.29,86.28,86.29,36721.0,78.0311,78.0311,78.022,78.0311,36721.0
2021-02-26 15:50:00,86.29,86.3,86.28,86.3,219205.0,78.0311,78.0401,78.022,78.0401,219205.0
2021-02-26 15:55:00,86.3,86.32,86.29,86.32,297328.0,78.0401,78.0582,78.0311,78.0582,297328.0
2021-03-01 09:30:00,86.29,86.29,86.28,86.29,81183.0,78.051,78.051,78.042,78.051,81183.0
2021-03-01 09:35:00,86.29,86.29,86.28,86.29,18210.0,78.051,78.051,78.042,78.051,18210.0
2021-03-01 09:40:00,86.29,86.29,86.28,86.29,20089.0,78.051,78.051,78.042,78.051,20089.0
2021-03-01 09:45:00,86.29,86.29,86.28,86.28,117232.0,78.051,78.051,78.042,78.042,117232.0
2021-03-01 09:50:00,86.28,86.29,86.27,86.27,37707.0,78.042,78.051,78.0329,78.0329,37707.0
2021-03-01 09:55:00,86.27,86.28,86.27,86.27,5521.0,78.0329,78.042,78.0329,78.0329,5521.0
2021-03-01 10:00:00,86.28,86.28,86.27,86.28,51318.0,78.042,78.042,78.0329,78.042,51318.0
2021-03-01 10:05:00,86.28,86.28,86.27,86.28,32484.0,78.042,78.042,78.0329,78.042,32484.0
2021-03-01 10:10:00,86.28,86.28,86.27,86.28,12125.0,78.042,78.042,78.0329,78.042,12125.0
2021-03-01 10:15:00,86.28,86.29,86.28,86.29,17235.0,78.042,78.051,78.042,78.051,17235.0
2021-03-01 10:20:00,86.29,86.29,86.28,86.28,17333.0,78.051,78.051,78.042,78.042,17333.0
2021-03-01 10:25:00,86.28,86.29,86.28,86.29,6398.0,78.042,78.051,78.042,78.051,6398.0
2021-03-01 10:30:00,86.28,86.29,86.28,86.28,13944.0,78.042,78.051,78.042,78.042,13944.0
2021-03-01 10:35:00,86.29,86.29,86.28,86.28,11005.0,78.051,78.051,78.042,78.042,11005.0
2021-03-01 10:40:00,86.29,86.29,86.28,86.29,12324.0,78.051,78.051,78.042,78.051,12324.0
2021-03-01 10:45:00,86.28,86.29,86.28,86.28,17992.0,78.042,78.051,78.042,78.042,17992.0
2021-03-01 10:50:00,86.28,86.29,86.28,86.28,22393.0,78.042,78.051,78.042,78.042,22393.0
2021-03-01 10:55:00,86.28,86.29,86.27,86.28,77004.0,78.042,78.051,78.0329,78.042,77004.0
2021-03-01 11:00:00,86.28,86.28,86.27,86.27,9107.0,78.042,78.042,78.0329,78.0329,9107.0
2021-03-01 11:05:00,86.28,86.28,86.27,86.28,9942.0,78.042,78.042,78.0329,78.042,9942.0
2021-03-01 11:10:00,86.28,86.28,86.27,86.28,20383.0,78.042,78.042,78.0329,78.042,20383.0
2021-03-01 11:15:00,86.28,86.28,86.27,86.28,13815.0,78.042,78.042,78.0329,78.042,13815.0
2021-03-01 11:20:00,86.27,86.28,86.27,86.28,15671.0,78.0329,78.042,78.0329,78.042,15671.0
2021-03-01 11:25:00,86.28,86.28,86.27,86.28,11998.0,78.042,78.042,78.0329,78.042,11998.0
2021-03-01 11:30:00,86.28,86.28,86.27,86.28,7798.0,78.042,78.042,78.0329,78.042,7798.0
2021-03-01 11:35:00,86.28,86.28,86.27,86.28,84177.0,78.042,78.042,78.0329,78.042,84177.0
2021-03-01 11:40:00,86.28,86.28,86.27,86.28,16889.0,78.042,78.042,78.0329,78.042,16889.0
2021-03-01 11:45:00,86.28,86.29,86.27,86.29,46865.0,78.042,78.051,78.0329,78.051,46865.0
2021-03-01 11:50:00,86.29,86.29,86.28,86.29,56542.0,78.051,78.051,78.042,78.051,56542.0
2021-03-01 11:55:00,86.29,86.29,86.27,86.27,111241.0,78.051,78.051,78.0329,78.0329,111241.0
2021-03-01 12:00:00,86.27,86.29,86.27,86.29,51529.0,78.0329,78.051,78.0329,78.051,51529.0
2021-03-01 12:05:00,86.29,86.29,86.28,86.28,39443.0,78.051,78.051,78.042,78.042,39443.0
2021-03-01 12:10:00,86.28,86.29,86.28,86.29,32344.0,78.042,78.051,78.042,78.051,32344.0
2021-03-01 12:15:00,86.28,86.29,86.28,86.28,87222.0,78.042,78.051,78.042,78.042,87222.0
2021-03-01 12:20:00,86.28,86.29,86.28,86.28,30053.0,78.042,78.051,78.042,78.042,30053.0
2021-03-01 12:25:00,86.28,86.29,86.28,86.28,130483.0,78.042,78.051,78.042,78.042,130483.0
2021-03-01 12:30:00,86.27,86.28,86.27,86.28,31636.0,78.0329,78.042,78.0329,78.042,31636.0
2021-03-01 12:35:00,86.28,86.28,86.27,86.27,15726.0,78.042,78.042,78.0329,78.0329,15726.0
2021-03-01 12:40:00,86.27,86.28,86.27,86.27,18731.0,78.0329,78.042,78.0329,78.0329,18731.0
2021-03-01 12:45:00,86.27,86.28,86.27,86.27,38719.0,78.0329,78.042,78.0329,78.0329,38719.0
2021-03-01 12:50:00,86.27,86.28,86.27,86.27,30892.0,78.0329,78.042,78.0329,78.0329,30892.0
2021-03-01 12:55:00,86.27,86.28,86.27,86.27,92122.0,78.0329,78.042,78.0329,78.0329,92122.0
2021-03-01 13:00:00,86.27,86.28,86.27,86.27,11693.0,78.0329,78.042,78.0329,78.0329,11693.0
2021-03-01 13:05:00,86.28,86.28,86.27,86.28,23321.0,78.042,78.042,78.0329,78.042,23321.0
2021-03-01 13:10:00,86.28,86.28,86.27,86.27,32152.0,78.042,78.042,78.0329,78.0329,32152.0
2021-03-01 13:15:00,86.28,86.28,86.27,86.28,12721.0,78.042,78.042,78.0329,78.042,12721.0
2021-03-01 13:20:00,86.28,86.28,86.27,86.28,26584.0,78.042,78.042,78.0329,78.042,26584.0
2021-03-01 13:25:00,86.28,86.28,86.27,86.28,17966.0,78.042,78.042,78.0329,78.042,17966.0
2021-03-01 13:30:00,86.28,86.29,86.27,86.28,41839.0,78.042,78.051,78.0329,78.042,41839.0
2021-03-01 13:35:00,86.29,86.29,86.28,86.29,28120.0,78.051,78.051,78.042,78.051,28120.0
2021-03-01 13:40:00,86.29,86.29,86.28,86.29,14629.0,78.051,78.051,78.042,78.051,14629.0
2021-03-01 13:45:00,86.29,86.29,86.28,86.28,11968.0,78.051,78.051,78.042,78.042,11968.0
2021-03-01 13:50:00,86.29,86.29,86.28,86.29,15946.0,78.051,78.051,78.042,78.051,15946.0
2021-03-01 13:55:00,86.29,86.29,86.28,86.28,77362.0,78.051,78.051,78.042,78.042,77362.0
2021-03-01 14:00:00,86.29,86.29,86.28,86.28,11753.0,78.051,78.051,78.042,78.042,11753.0
2021-03-01 14:05:00,86.28,86.29,86.28,86.28,12218.0,78.042,78.051,78.042,78.042,12218.0
2021-03-01 14:10:00,86.29,86.29,86.28,86.29,14235.0,78.051,78.051,78.042,78.051,14235.0
2021-03-01 14:15:00,86.28,86.29,86.28,86.28,28907.0,78.042,78.051,78.042,78.042,28907.0
2021-03-01 14:20:00,86.28,86.29,86.28,86.28,14969.0,78.042,78.051,78.042,78.042,14969.0
2021-03-01 14:25:00,86.28,86.29,86.28,86.28,23237.0,78.042,78.051,78.042,78.042,23237.0
2021-03-01 14:30:00,86.28,86.29,86.28,86.29,20408.0,78.042,78.051,78.042,78.051,20408.0
2021-03-01 14:35:00,86.29,86.29,86.28,86.29,18053.0,78.051,78.051,78.042,78.051,18053.0
2021-03-01 14:40:00,86.29,86.29,86.28,86.29,33509.0,78.051,78.051,78.042,78.051,33509.0
2021-03-01 14:45:00,86.29,86.29,86.28,86.28,51025.0,78.051,78.051,78.042,78.042,51025.0
2021-03-01 14:50:00,86.29,86.29,86.28,86.29,31807.0,78.051,78.051,78.042,78.051,31807.0
2021-03-01 14:55:00,86.29,86.3,86.28,86.3,44548.0,78.051,78.0601,78.042,78.0601,44548.0
2021-03-01 15:00:00,86.29,86.3,86.29,86.29,47874.0,78.051,78.0601,78.051,78.051,47874.0
2021-03-01 15:05:00,86.3,86.3,86.29,86.29,41708.0,78.0601,78.0601,78.051,78.051,41708.0
2021-03-01 15:10:00,86.29,86.3,86.29,86.29,41911.0,78.051,78.0601,78.051,78.051,41911.0
2021-03-01 15:15:00,86.29,86.3,86.29,86.3,30895.0,78.051,78.0601,78.051,78.0601,30895.0
2021-03-01 15:20:00,86.29,86.3,86.29,86.3,50455.0,78.051,78.0601,78.051,78.0601,50455.0
2021-03-01 15:25:00,86.29,86.3,86.29,86.3,56750.0,78.051,78.0601,78.051,78.0601,56750.0
2021-03-01 15:30:00,86.3,86.3,86.29,86.3,117515.0,78.0601,78.0601,78.051,78.0601,117515.0
2021-03-01 15:35:00,86.3,86.3,86.29,86.3,53606.0,78.0601,78.0601,78.051,78.0601,53606.0
2021-03-01 15:40:00,86.3,86.3,86.29,86.29,46045.0,78.0601,78.0601,78.051,78.051,46045.0
2021-03-01 15:45:00,86.3,86.3,86.29,86.3,66030.0,78.0601,78.0601,78.051,78.0601,66030.0
2021-03-01 15:50:00,86.3,86.3,86.29,86.3,69030.0,78.0601,78.0601,78.051,78.0601,69030.0
2021-03-01 15:55:00,86.3,86.3,86.29,86.3,86719.0,78.0601,78.0601,78.051,78.0601,86719.0
2021-03-02 09:30:00,86.29,86.3,86.29,86.3,41818.0,78.051,78.0601,78.051,78.0601,41818.0
2021-03-02 09:35:00,86.3,86.3,86.29,86.3,62443.0,78.0601,78.0601,78.051,78.0601,62443.0
2021-03-02 09:40:00,86.3,86.3,86.29,86.3,54722.0,78.0601,78.0601,78.051,78.0601,54722.0
2021-03-02 09:45:00,86.3,86.3,86.29,86.3,13906.0,78.0601,78.0601,78.051,78.0601,13906.0
2021-03-02 09:50:00,86.3,86.3,86.29,86.3,11411.0,78.0601,78.0601,78.051,78.0601,11411.0
2021-03-02 09:55:00,86.3,86.3,86.29,86.3,93393.0,78.0601,78.0601,78.051,78.0601,93393.0
2021-03-02 10:00:00,86.3,86.3,86.29,86.3,62578.0,78.0601,78.0601,78.051,78.0601,62578.0
2021-03-02 10:05:00,86.3,86.3,86.29,86.3,40292.0,78.0601,78.0601,78.051,78.0601,40292.0
2021-03-02 10:10:00,86.3,86.31,86.29,86.31,19693.0,78.0601,78.0691,78.051,78.0691,19693.0
2021-03-02 10:15:00,86.31,86.31,86.3,86.3,7903.0,78.0691,78.0691,78.0601,78.0601,7903.0
2021-03-02 10:20:00,86.31,86.31,86.3,86.3,6641.0,78.0691,78.0691,78.0601,78.0601,6641.0
2021-03-02 10:25:00,86.31,86.31,86.3,86.31,12681.0,78.0691,78.0691,78.0601,78.0691,12681.0
2021-03-02 10:30:00,86.31,86.31,86.3,86.3,105478.0,78.0691,78.0691,78.0601,78.0601,105478.0
2021-03-02 10:35:00,86.31,86.31,86.3,86.31,18134.0,78.0691,78.0691,78.0601,78.0691,18134.0
2021-03-02 10:40:00,86.31,86.31,86.3,86.31,11417.0,78.0691,78.0691,78.0601,78.0691,11417.0
2021-03-02 10:45:00,86.31,86.31,86.3,86.31,21490.0,78.0691,78.0691,78.0601,78.0691,21490.0
2021-03-02 10:50:00,86.31,86.31,86.3,86.31,37355.0,78.0691,78.0691,78.0601,78.0691,37355.0
2021-03-02 10:55:00,86.3,86.31,86.3,86.31,20486.0,78.0601,78.0691,78.0601,78.0691,20486.0
2021-03-02 11:00:00,86.31,86.31,86.3,86.31,12984.0,78.0691,78.0691,78.0601,78.0691,12984.0
2021-03-02 11:05:00,86.31,86.31,86.3,86.3,22556.0,78.0691,78.0691,78.0601,78.0601,22556.0
2021-03-02 11:10:00,86.31,86.31,86.3,86.31,12679.0,78.0691,78.0691,78.0601,78.0691,12679.0
2021-03-02 11:15:00,86.31,86.31,86.3,86.3,7190.0,78.0691,78.0691,78.0601,78.0601,7190.0
2021-03-02 11:20:00,86.31,86.31,86.3,86.31,18463.0,78.0691,78.0691,78.0601,78.0691,18463.0
2021-03-02 11:25:00,86.31,86.31,86.3,86.31,24535.0,78.0691,78.0691,78.0601,78.0691,24535.0
2021-03-02 11:30:00,86.3,86.31,86.3,86.31,41730.0,78.0601,78.0691,78.0601,78.0691,41730.0
2021-03-02 11:35:00,86.3,86.31,86.3,86.31,15282.0,78.0601,78.0691,78.0601,78.0691,15282.0
2021-03-02 11:40:00,86.3,86.31,86.3,86.31,18529.0,78.0601,78.0691,78.0601,78.0691,18529.0
2021-03-02 11:45:00,86.31,86.31,86.3,86.31,61597.0,78.0691,78.0691,78.0601,78.0691,61597.0
2021-03-02 11:50:00,86.3,86.31,86.3,86.3,13665.0,78.0601,78.0691,78.0601,78.0601,13665.0
2021-03-02 11:55:00,86.31,86.31,86.3,86.31,7114.0,78.0691,78.0691,78.0601,78.0691,7114.0
2021-03-02 12:00:00,86.31,86.31,86.3,86.31,10246.0,78.0691,78.0691,78.0601,78.0691,10246.0
2021-03-02 12:05:00,86.31,86.31,86.3,86.31,191225.0,78.0691,78.0691,78.0601,78.0691,191225.0
2021-03-02 12:10:00,86.3,86.31,86.3,86.31,11447.0,78.0601,78.0691,78.0601,78.0691,11447.0
2021-03-02 12:15:00,86.31,86.31,86.3,86.31,9727.0,78.0691,78.0691,78.0601,78.0691,9727.0
2021-03-02 12:20:00,86.31,86.31,86.3,86.31,13889.0,78.0691,78.0691,78.0601,78.0691,13889.0
2021-03-02 12:25:00,86.31,86.31,86.3,86.3,11168.0,78.0691,78.0691,78.0601,78.0601,11168.0
2021-03-02 12:30:00,86.31,86.31,86.3,86.31,7464.0,78.0691,78.0691,78.0601,78.0691,7464.0
2021-03-02 12:35:00,86.31,86.31,86.3,86.31,8713.0,78.0691,78.0691,78.0601,78.0691,8713.0
2021-03-02 12:40:00,86.31,86.31,86.3,86.3,14243.0,78.0691,78.0691,78.0601,78.0601,14243.0
2021-03-02 12:45:00,86.31,86.31,86.3,86.31,8475.0,78.0691,78.0691,78.0601,78.0691,8475.0
2021-03-02 12:50:00,86.31,86.31,86.3,86.3,11316.0,78.0691,78.0691,78.0601,78.0601,11316.0
2021-03-02 12:55:00,86.31,86.31,86.3,86.3,7259.0,78.0691,78.0691,78.0601,78.0601,7259.0
2021-03-02 13:00:00,86.31,86.31,86.3,86.3,9107.0,78.0691,78.0691,78.0601,78.0601,9107.0
2021-03-02 13:05:00,86.31,86.31,86.3,86.3,11356.0,78.0691,78.0691,78.0601,78.0601,11356.0
2021-03-02 13:10:00,86.31,86.31,86.29,86.3,250383.0,78.0691,78.0691,78.051,78.0601,250383.0
2021-03-02 13:15:00,86.3,86.3,86.29,86.3,6486.0,78.0601,78.0601,78.051,78.0601,6486.0
2021-03-02 13:20:00,86.3,86.3,86.29,86.3,4797.0,78.0601,78.0601,78.051,78.0601,4797.0
2021-03-02 13:25:00,86.3,86.3,86.29,86.3,5053.0,78.0601,78.0601,78.051,78.0601,5053.0
2021-03-02 13:30:00,86.3,86.3,86.29,86.3,69217.0,78.0601,78.0601,78.051,78.0601,69217.0
2021-03-02 13:35:00,86.3,86.3,86.29,86.3,17576.0,78.0601,78.0601,78.051,78.0601,17576.0
2021-03-02 13:40:00,86.3,86.31,86.29,86.31,97345.0,78.0601,78.0691,78.051,78.0691,97345.0
2021-03-02 13:45:00,86.31,86.31,86.3,86.31,25876.0,78.0691,78.0691,78.0601,78.0691,25876.0
2021-03-02 13:50:00,86.31,86.31,86.3,86.31,13503.0,78.0691,78.0691,78.0601,78.0691,13503.0
2021-03-02 13:55:00,86.31,86.31,86.3,86.3,13491.0,78.0691,78.0691,78.0601,78.0601,13491.0
2021-03-02 14:00:00,86.31,86.31,86.3,86.3,10249.0,78.0691,78.0691,78.0601,78.0601,10249.0
2021-03-02 14:05:00,86.3,86.31,86.3,86.3,17304.0,78.0601,78.0691,78.0601,78.0601,17304.0
2021-03-02 14:10:00,86.31,86.31,86.3,86.3,10746.0,78.0691,78.0691,78.0601,78.0601,10746.0
2021-03-02 14:15:00,86.31,86.31,86.3,86.31,9652.0,78.0691,78.0691,78.0601,78.0691,9652.0
2021-03-02 14:20:00,86.31,86.31,86.3,86.31,7649.0,78.0691,78.0691,78.0601,78.0691,7649.0
2021-03-02 14:25:00,86.3,86.31,86.3,86.31,27574.0,78.0601,78.0691,78.0601,78.0691,27574.0
2021-03-02 14:30:00,86.3,86.31,86.3,86.31,13016.0,78.0601,78.0691,78.0601,78.0691,13016.0
2021-03-02 14:35:00,86.3,86.31,86.3,86.3,20137.0,78.0601,78.0691,78.0601,78.0601,20137.0
2021-03-02 14:40:00,86.31,86.31,86.3,86.31,568924.0,78.0691,78.0691,78.0601,78.0691,568924.0
2021-03-02 14:45:00,86.31,86.31,86.3,86.31,75050.0,78.0691,78.0691,78.0601,78.0691,75050.0
2021-03-02 14:50:00,86.31,86.31,86.3,86.31,31664.0,78.0691,78.0691,78.0601,78.0691,31664.0
2021-03-02 14:55:00,86.31,86.31,86.3,86.31,121576.0,78.0691,78.0691,78.0601,78.0691,121576.0
2021-03-02 15:00:00,86.31,86.31,86.3,86.31,58234.0,78.0691,78.0691,78.0601,78.0691,58234.0
2021-03-02 15:05:00,86.31,86.31,86.3,86.31,86647.0,78.0691,78.0691,78.0601,78.0691,86647.0
2021-03-02 15:10:00,86.31,86.31,86.3,86.3,57837.0,78.0691,78.0691,78.0601,78.0601,57837.0
2021-03-02 15:15:00,86.31,86.31,86.3,86.3,61664.0,78.0691,78.0691,78.0601,78.0601,61664.0
2021-03-02 15:20:00,86.31,86.31,86.3,86.3,67415.0,78.0691,78.0691,78.0601,78.0601,67415.0
2021-03-02 15:25:00,86.31,86.31,86.3,86.31,229022.0,78.0691,78.0691,78.0601,78.0691,229022.0
2021-03-02 15:30:00,86.31,86.31,86.3,86.31,96782.0,78.0691,78.0691,78.0601,78.0691,96782.0
2021-03-02 15:35:00,86.31,86.31,86.3,86.31,68429.0,78.0691,78.0691,78.0601,78.0691,68429.0
2021-03-02 15:40:00,86.31,86.31,86.3,86.31,72344.0,78.0691,78.0691,78.0601,78.0691,72344.0
2021-03-02 15:45:00,86.3,86.31,86.3,86.31,75676.0,78.0601,78.0691,78.0601,78.0691,75676.0
2021-03-02 15:50:00,86.31,86.31,86.3,86.31,96820.0,78.0691,78.0691,78.0601,78.0691,96820.0
2021-03-02 15:55:00,86.31,86.31,86.3,86.31,403754.0,78.0691,78.0691,78.0601,78.0691,403754.0
2021-03-03 09:30:00,86.28,86.29,86.28,86.28,65380.0,78.042,78.051,78.042,78.042,65380.0
2021-03-03 09:35:00,86.28,86.29,86.28,86.28,34585.0,78.042,78.051,78.042,78.042,34585.0
2021-03-03 09:40:00,86.28,86.29,86.27,86.28,147740.0,78.042,78.051,78.0329,78.042,147740.0
2021-03-03 09:45:00,86.28,86.28,86.27,86.28,31930.0,78.042,78.042,78.0329,78.042,31930.0
2021-03-03 09:50:00,86.28,86.28,86.27,86.28,12616.0,78.042,78.042,78.0329,78.042,12616.0
2021-03-03 09:55:00,86.28,86.28,86.27,86.28,31170.0,78.042,78.042,78.0329,78.042,31170.0
2021-03-03 10:00:00,86.27,86.28,86.27,86.28,22804.0,78.0329,78.042,78.0329,78.042,22804.0
2021-03-03 10:05:00,86.28,86.28,86.27,86.28,4789.0,78.042,78.042,78.0329,78.042,4789.0
2021-03-03 10:10:00,86.27,86.28,86.27,86.27,5528.0,78.0329,78.042,78.0329,78.0329,5528.0
2021-03-03 10:15:00,86.28,86.28,86.26,86.27,212729.0,78.042,78.042,78.0239,78.0329,212729.0
2021-03-03 10:20:00,86.27,86.27,86.26,86.27,55808.0,78.0329,78.0329,78.0239,78.0329,55808.0
2021-03-03 10:25:00,86.27,86.27,86.26,86.27,50357.0,78.0329,78.0329,78.0239,78.0329,50357.0
2021-03-03 10:30:00,86.27,86.27,86.26,86.27,2047.0,78.0329,78.0329,78.0239,78.0329,2047.0
2021-03-03 10:35:00,86.27,86.27,86.26,86.27,10264.0,78.0329,78.0329,78.0239,78.0329,10264.0
2021-03-03 10:40:00,86.26,86.27,86.26,86.26,5900.0,78.0239,78.0329,78.0239,78.0239,5900.0
2021-03-03 10:45:00,86.26,86.27,86.26,86.26,2209.0,78.0239,78.0329,78.0239,78.0239,2209.0
2021-03-03 10:50:00,86.27,86.27,86.26,86.27,15236.0,78.0329,78.0329,78.0239,78.0329,15236.0
2021-03-03 10:55:00,86.26,86.27,86.26,86.26,12311.0,78.0239,78.0329,78.0239,78.0239,12311.0
2021-03-03 11:00:00,86.27,86.27,86.26,86.27,4271.0,78.0329,78.0329,78.0239,78.0329,4271.0
2021-03-03 11:05:00,86.27,86.27,86.26,86.27,7169.0,78.0329,78.0329,78.0239,78.0329,7169.0
2021-03-03 11:10:00,86.27,86.27,86.26,86.27,11158.0,78.0329,78.0329,78.0239,78.0329,11158.0
2021-03-03 11:15:00,86.27,86.27,86.26,86.26,2508.0,78.0329,78.0329,78.0239,78.0239,2508.0
2021-03-03 11:20:00,86.26,86.27,86.26,86.27,3112.0,78.0239,78.0329,78.0239,78.0329,3112.0
2021-03-03 11:25:00,86.27,86.27,86.26,86.27,4494.0,78.0329,78.0329,78.0239,78.0329,4494.0
2021-03-03 11:30:00,86.27,86.27,86.26,86.27,7417.0,78.0329,78.0329,78.0239,78.0329,7417.0
2021-03-03 11:35:00,86.27,86.27,86.26,86.27,5673.0,78.0329,78.0329,78.0239,78.0329,5673.0
2021-03-03 11:40:00,86.27,86.27,86.26,86.27,3500.0,78.0329,78.0329,78.0239,78.0329,3500.0
2021-03-03 11:45:00,86.26,86.27,86.26,86.26,3431.0,78.0239,78.0329,78.0239,78.0239,3431.0
2021-03-03 11:50:00,86.27,86.27,86.26,86.26,7721.0,78.0329,78.0329,78.0239,78.0239,7721.0
2021-03-03 11:55:00,86.27,86.27,86.25,86.26,16459.0,78.0329,78.0329,78.0148,78.0239,16459.0
2021-03-03 12:00:00,86.26,86.27,86.25,86.26,234584.0,78.0239,78.0329,78.0148,78.0239,234584.0
2021-03-03 12:05:00,86.26,86.27,86.26,86.27,6965.0,78.0239,78.0329,78.0239,78.0329,6965.0
2021-03-03 12:10:00,86.26,86.27,86.26,86.26,40310.0,78.0239,78.0329,78.0239,78.0239,40310.0
2021-03-03 12:15:00,86.27,86.27,86.26,86.26,70378.0,78.0329,78.0329,78.0239,78.0239,70378.0
2021-03-03 12:20:00,86.26,86.27,86.26,86.26,7269.0,78.0239,78.0329,78.0239,78.0239,7269.0
2021-03-03 12:25:00,86.26,86.27,86.26,86.27,3113.0,78.0239,78.0329,78.0239,78.0329,3113.0
2021-03-03 12:30:00,86.27,86.27,86.26,86.27,4140.0,78.0329,78.0329,78.0239,78.0329,4140.0
2021-03-03 12:35:00,86.27,86.27,86.26,86.26,24330.0,78.0329,78.0329,78.0239,78.0239,24330.0
2021-03-03 12:40:00,86.26,86.27,86.26,86.27,4056.0,78.0239,78.0329,78.0239,78.0329,4056.0
2021-03-03 12:45:00,86.27,86.27,86.26,86.26,12667.0,78.0329,78.0329,78.0239,78.0239,12667.0
2021-03-03 12:50:00,86.27,86.27,86.26,86.26,6794.0,78.0329,78.0329,78.0239,78.0239,6794.0
2021-03-03 12:55:00,86.27,86.27,86.26,86.27,19989.0,78.0329,78.0329,78.0239,78.0329,19989.0
2021-03-03 13:00:00,86.27,86.27,86.26,86.27,20137.0,78.0329,78.0329,78.0239,78.0329,20137.0
2021-03-03 13:05:00,86.27,86.27,86.26,86.27,7465.0,78.0329,78.0329,78.0239,78.0329,7465.0
2021-03-03 13:10:00,86.26,86.27,86.26,86.27,6428.0,78.0239,78.0329,78.0239,78.0329,6428.0
2021-03-03 13:15:00,86.27,86.27,86.26,86.27,3355.0,78.0329,78.0329,78.0239,78.0329,3355.0
2021-03-03 13:20:00,86.26,86.27,86.26,86.27,5121.0,78.0239,78.0329,78.0239,78.0329,5121.0
2021-03-03 13:25:00,86.27,86.27,86.26,86.27,5712.0,78.0329,78.0329,78.0239,78.0329,5712.0
2021-03-03 13:30:00,86.27,86.27,86.26,86.27,5905.0,78.0329,78.0329,78.0239,78.0329,5905.0
2021-03-03 13:35:00,86.27,86.27,86.26,86.27,8257.0,78.0329,78.0329,78.0239,78.0329,8257.0
2021-03-03 13:40:00,86.27,86.27,86.26,86.27,10166.0,78.0329,78.0329,78.0239,78.0329,10166.0
2021-03-03 13:45:00,86.27,86.27,86.26,86.27,88854.0,78.0329,78.0329,78.0239,78.0329,88854.0
2021-03-03 13:50:00,86.27,86.27,86.26,86.27,24360.0,78.0329,78.0329,78.0239,78.0329,24360.0
2021-03-03 13:55:00,86.27,86.27,86.26,86.27,28500.0,78.0329,78.0329,78.0239,78.0329,28500.0
2021-03-03 14:00:00,86.27,86.27,86.26,86.27,3666.0,78.0329,78.0329,78.0239,78.0329,3666.0
2021-03-03 14:05:00,86.27,86.27,86.26,86.26,8811.0,78.0329,78.0329,78.0239,78.0239,8811.0
2021-03-03 14:10:00,86.27,86.27,86.26,86.27,4086.0,78.0329,78.0329,78.0239,78.0329,4086.0
2021-03-03 14:15:00,86.27,86.27,86.26,86.26,17293.0,78.0329,78.0329,78.0239,78.0239,17293.0
2021-03-03 14:20:00,86.27,86.27,86.26,86.27,5675.0,78.0329,78.0329,78.0239,78.0329,5675.0
2021-03-03 14:25:00,86.27,86.27,86.26,86.26,6136.0,78.0329,78.0329,78.0239,78.0239,6136.0
2021-03-03 14:30:00,86.27,86.27,86.26,86.27,71304.0,78.0329,78.0329,78.0239,78.0329,71304.0
2021-03-03 14:35:00,86.27,86.27,86.26,86.27,1322.0,78.0329,78.0329,78.0239,78.0329,1322.0
2021-03-03 14:40:00,86.27,86.27,86.26,86.27,6213.0,78.0329,78.0329,78.0239,78.0329,6213.0
2021-03-03 14:45:00,86.27,86.27,86.26,86.26,3533.0,78.0329,78.0329,78.0239,78.0239,3533.0
2021-03-03 14:50:00,86.27,86.27,86.26,86.27,10182.0,78.0329,78.0329,78.0239,78.0329,10182.0
2021-03-03 14:55:00,86.27,86.27,86.26,86.27,4399.0,78.0329,78.0329,78.0239,78.0329,4399.0
2021-03-03 15:00:00,86.27,86.27,86.26,86.27,2742.0,78.0329,78.0329,78.0239,78.0329,2742.0
2021-03-03 15:05:00,86.26,86.27,86.26,86.27,10909.0,78.0239,78.0329,78.0239,78.0329,10909.0
2021-03-03 15:10:00,86.27,86.27,86.26,86.27,9019.0,78.0329,78.0329,78.0239,78.0329,9019.0
2021-03-03 15:15:00,86.27,86.27,86.26,86.26,7615.0,78.0329,78.0329,78.0239,78.0239,7615.0
2021-03-03 15:20:00,86.26,86.27,86.26,86.26,4599.0,78.0239,78.0329,78.0239,78.0239,4599.0
2021-03-03 15:25:00,86.27,86.27,86.26,86.27,13472.0,78.0329,78.0329,78.0239,78.0329,13472.0
2021-03-03 15:30:00,86.27,86.27,86.26,86.27,50318.0,78.0329,78.0329,78.0239,78.0329,50318.0
2021-03-03 15:35:00,86.27,86.27,86.26,86.26,42387.0,78.0329,78.0329,78.0239,78.0239,42387.0
2021-03-03 15:40:00,86.27,86.27,86.26,86.26,58431.0,78.0329,78.0329,78.0239,78.0239,58431.0
2021-03-03 15:45:00,86.27,86.27,86.26,86.26,11452.0,78.0329,78.0329,78.0239,78.0239,11452.0
2021-03-03 15:50:00,86.27,86.27,86.26,86.27,14197.0,78.0329,78.0329,78.0239,78.0329,14197.0
2021-03-03 15:55:00,86.27,86.27,86.26,86.27,38179.0,78.0329,78.0329,78.0239,78.0329,38179.0
2021-03-04 09:30:00,86.27,86.28,86.27,86.28,31294.0,78.0329,78.042,78.0329,78.042,31294.0
2021-03-04 09:35:00,86.28,86.28,86.27,86.27,9398.0,78.042,78.042,78.0329,78.0329,9398.0
2021-03-04 09:40:00,86.28,86.28,86.27,86.28,6332.0,78.042,78.042,78.0329,78.042,6332.0
2021-03-04 09:45:00,86.28,86.28,86.27,86.28,4666.0,78.042,78.042,78.0329,78.042,4666.0
2021-03-04 09:50:00,86.28,86.28,86.27,86.28,12378.0,78.042,78.042,78.0329,78.042,12378.0
2021-03-04 09:55:00,86.28,86.28,86.27,86.28,6976.0,78.042,78.042,78.0329,78.042,6976.0
2021-03-04 10:00:00,86.28,86.28,86.27,86.27,8733.0,78.042,78.042,78.0329,78.0329,8733.0
2021-03-04 10:05:00,86.28,86.28,86.27,86.28,8454.0,78.042,78.042,78.0329,78.042,8454.0
2021-03-04 10:10:00,86.28,86.28,86.27,86.28,24126.0,78.042,78.042,78.0329,78.042,24126.0
2021-03-04 10:15:00,86.27,86.28,86.27,86.28,19317.0,78.0329,78.042,78.0329,78.042,19317.0
2021-03-04 10:20:00,86.28,86.28,86.27,86.28,36004.0,78.042,78.042,78.0329,78.042,36004.0
2021-03-04 10:25:00,86.27,86.28,86.27,86.28,20791.0,78.0329,78.042,78.0329,78.042,20791.0
2021-03-04 10:30:00,86.27,86.28,86.27,86.28,27471.0,78.0329,78.042,78.0329,78.042,27471.0
2021-03-04 10:35:00,86.28,86.28,86.27,86.27,10919.0,78.042,78.042,78.0329,78.0329,10919.0
2021-03-04 10:40:00,86.27,86.28,86.27,86.27,26147.0,78.0329,78.042,78.0329,78.0329,26147.0
2021-03-04 10:45:00,86.27,86.28,86.27,86.27,7346.0,78.0329,78.042,78.0329,78.0329,7346.0
2021-03-04 10:50:00,86.28,86.28,86.27,86.27,9619.0,78.042,78.042,78.0329,78.0329,9619.0
2021-03-04 10:55:00,86.27,86.28,86.27,86.27,9339.0,78.0329,78.042,78.0329,78.0329,9339.0
2021-03-04 11:00:00,86.28,86.28,86.27,86.27,6599.0,78.042,78.042,78.0329,78.0329,6599.0
2021-03-04 11:05:00,86.28,86.28,86.27,86.27,6242.0,78.042,78.042,78.0329,78.0329,6242.0
2021-03-04 11:10:00,86.27,86.28,86.27,86.27,15072.0,78.0329,78.042,78.0329,78.0329,15072.0
2021-03-04 11:15:00,86.27,86.28,86.27,86.27,31765.0,78.0329,78.042,78.0329,78.0329,31765.0
2021-03-04 11:20:00,86.27,86.28,86.27,86.27,91953.0,78.0329,78.042,78.0329,78.0329,91953.0
2021-03-04 11:25:00,86.28,86.28,86.27,86.27,10919.0,78.042,78.042,78.0329,78.0329,10919.0
2021-03-04 11:30:00,86.27,86.28,86.27,86.27,23741.0,78.0329,78.042,78.0329,78.0329,23741.0
2021-03-04 11:35:00,86.28,86.28,86.27,86.27,7727.0,78.042,78.042,78.0329,78.0329,7727.0
2021-03-04 11:40:00,86.28,86.28,86.27,86.28,48069.0,78.042,78.042,78.0329,78.042,48069.0
2021-03-04 11:45:00,86.27,86.28,86.27,86.27,18679.0,78.0329,78.042,78.0329,78.0329,18679.0
2021-03-04 11:50:00,86.27,86.28,86.27,86.28,36062.0,78.0329,78.042,78.0329,78.042,36062.0
2021-03-04 11:55:00,86.27,86.28,86.27,86.28,3155.0,78.0329,78.042,78.0329,78.042,3155.0
2021-03-04 12:00:00,86.28,86.28,86.27,86.27,7518.0,78.042,78.042,78.0329,78.0329,7518.0
2021-03-04 12:05:00,86.27,86.28,86.27,86.27,1100.0,78.0329,78.042,78.0329,78.0329,1100.0
2021-03-04 12:10:00,86.27,86.28,86.26,86.27,56202.0,78.0329,78.042,78.0239,78.0329,56202.0
2021-03-04 12:15:00,86.27,86.27,86.26,86.27,49785.0,78.0329,78.0329,78.0239,78.0329,49785.0
2021-03-04 12:20:00,86.27,86.27,86.26,86.27,19828.0,78.0329,78.0329,78.0239,78.0329,19828.0
2021-03-04 12:25:00,86.27,86.27,86.25,86.26,116134.0,78.0329,78.0329,78.0148,78.0239,116134.0
2021-03-04 12:30:00,86.26,86.26,86.25,86.26,17793.0,78.0239,78.0239,78.0148,78.0239,17793.0
2021-03-04 12:35:00,86.26,86.26,86.25,86.25,24678.0,78.0239,78.0239,78.0148,78.0148,24678.0
2021-03-04 12:40:00,86.26,86.27,86.25,86.26,48395.0,78.0239,78.0329,78.0148,78.0239,48395.0
2021-03-04 12:45:00,86.26,86.27,86.26,86.27,7788.0,78.0239,78.0329,78.0239,78.0329,7788.0
2021-03-04 12:50:00,86.27,86.27,86.26,86.27,16908.0,78.0329,78.0329,78.0239,78.0329,16908.0
2021-03-04 12:55:00,86.26,86.27,86.26,86.26,4780.0,78.0239,78.0329,78.0239,78.0239,4780.0
2021-03-04 13:00:00,86.26,86.27,86.26,86.26,7070.0,78.0239,78.0329,78.0239,78.0239,7070.0
2021-03-04 13:05:00,86.27,86.27,86.25,86.25,157890.0,78.0329,78.0329,78.0148,78.0148,157890.0
2021-03-04 13:10:00,86.26,86.26,86.25,86.26,67430.0,78.0239,78.0239,78.0148,78.0239,67430.0
2021-03-04 13:15:00,86.26,86.26,86.25,86.25,6804.0,78.0239,78.0239,78.0148,78.0148,6804.0
2021-03-04 13:20:00,86.26,86.26,86.25,86.26,17000.0,78.0239,78.0239,78.0148,78.0239,17000.0
2021-03-04 13:25:00,86.26,86.26,86.25,86.26,5816.0,78.0239,78.0239,78.0148,78.0239,5816.0
2021-03-04 13:30:00,86.26,86.26,86.25,86.26,16976.0,78.0239,78.0239,78.0148,78.0239,16976.0
2021-03-04 13:35:00,86.26,86.26,86.25,86.26,6015.0,78.0239,78.0239,78.0148,78.0239,6015.0
2021-03-04 13:40:00,86.26,86.26,86.25,86.26,28976.0,78.0239,78.0239,78.0148,78.0239,28976.0
2021-03-04 13:45:00,86.26,86.26,86.25,86.25,10026.0,78.0239,78.0239,78.0148,78.0148,10026.0
2021-03-04 13:50:00,86.26,86.26,86.25,86.25,12080.0,78.0239,78.0239,78.0148,78.0148,12080.0
2021-03-04 13:55:00,86.25,86.26,86.25,86.25,57209.0,78.0148,78.0239,78.0148,78.0148,57209.0
2021-03-04 14:00:00,86.26,86.26,86.25,86.26,11738.0,78.0239,78.0239,78.0148,78.0239,11738.0
2021-03-04 14:05:00,86.25,86.26,86.25,86.25,44170.0,78.0148,78.0239,78.0148,78.0148,44170.0
2021-03-04 14:10:00,86.26,86.26,86.25,86.25,55445.0,78.0239,78.0239,78.0148,78.0148,55445.0
2021-03-04 14:15:00,86.25,86.26,86.25,86.26,5793.0,78.0148,78.0239,78.0148,78.0239,5793.0
2021-03-04 14:20:00,86.25,86.26,86.25,86.26,11024.0,78.0148,78.0239,78.0148,78.0239,11024.0
2021-03-04 14:25:00,86.25,86.26,86.25,86.26,23683.0,78.0148,78.0239,78.0148,78.0239,23683.0
2021-03-04 14:30:00,86.25,86.26,86.25,86.25,22998.0,78.0148,78.0239,78.0148,78.0148,22998.0
2021-03-04 14:35:00,86.25,86.26,86.25,86.25,16910.0,78.0148,78.0239,78.0148,78.0148,16910.0
2021-03-04 14:40:00,86.26,86.26,86.25,86.25,11853.0,78.0239,78.0239,78.0148,78.0148,11853.0
2021-03-04 14:45:00,86.26,86.26,86.25,86.26,9217.0,78.0239,78.0239,78.0148,78.0239,9217.0
2021-03-04 14:50:00,86.25,86.26,86.25,86.25,23904.0,78.0148,78.0239,78.0148,78.0148,23904.0
2021-03-04 14:55:00,86.25,86.26,86.25,86.25,23749.0,78.0148,78.0239,78.0148,78.0148,23749.0
2021-03-04 15:00:00,86.25,86.26,86.25,86.25,16475.0,78.0148,78.0239,78.0148,78.0148,16475.0
2021-03-04 15:05:00,86.26,86.26,86.25,86.26,38188.0,78.0239,78.0239,78.0148,78.0239,38188.0
2021-03-04 15:10:00,86.26,86.26,86.25,86.26,20974.0,78.0239,78.0239,78.0148,78.0239,20974.0
2021-03-04 15:15:00,86.26,86.26,86.25,86.25,53501.0,78.0239,78.0239,78.0148,78.0148,53501.0
2021-03-04 15:20:00,86.26,86.26,86.25,86.26,23309.0,78.0239,78.0239,78.0148,78.0239,23309.0
2021-03-04 15:25:00,86.26,86.26,86.25,86.26,74658.0,78.0239,78.0239,78.0148,78.0239,74658.0
2021-03-04 15:30:00,86.26,86.26,86.25,86.26,131272.0,78.0239,78.0239,78.0148,78.0239,131272.0
2021-03-04 15:35:00,86.25,86.26,86.25,86.26,91352.0,78.0148,78.0239,78.0148,78.0239,91352.0
2021-03-04 15:40:00,86.26,86.26,86.25,86.26,14307.0,78.0239,78.0239,78.0148,78.0239,14307.0
2021-03-04 15:45:00,86.26,86.26,86.25,86.26,71659.0,78.0239,78.0239,78.0148,78.0239,71659.0
2021-03-04 15:50:00,86.26,86.26,86.25,86.26,33581.0,78.0239,78.0239,78.0148,78.0239,33581.0
2021-03-04 15:55:00,86.26,86.26,86.25,86.26,124207.0,78.0239,78.0239,78.0148,78.0239,124207.0
2021-03-05 09:30:00,86.23,86.24,86.23,86.24,48888.0,77.9967,78.0058,77.9967,78.0058,48888.0
2021-03-05 09:35:00,86.23,86.24,86.23,86.23,7421.0,77.9967,78.0058,77.9967,77.9967,7421.0
2021-03-05 09:40:00,86.23,86.24,86.23,86.24,24100.0,77.9967,78.0058,77.9967,78.0058,24100.0
2021-03-05 09:45:00,86.24,86.24,86.23,86.23,21523.0,78.0058,78.0058,77.9967,77.9967,21523.0
2021-03-05 09:50:00,86.23,86.24,86.23,86.24,22943.0,77.9967,78.0058,77.9967,78.0058,22943.0
2021-03-05 09:55:00,86.24,86.25,86.23,86.25,199222.0,78.0058,78.0148,77.9967,78.0148,199222.0
2021-03-05 10:00:00,86.25,86.25,86.24,86.24,17840.0,78.0148,78.0148,78.0058,78.0058,17840.0
2021-03-05 10:05:00,86.25,86.25,86.24,86.25,34916.0,78.0148,78.0148,78.0058,78.0148,34916.0
2021-03-05 10:10:00,86.25,86.25,86.24,86.24,49196.0,78.0148,78.0148,78.0058,78.0058,49196.0
2021-03-05 10:15:00,86.25,86.25,86.24,86.24,6690.0,78.0148,78.0148,78.0058,78.0058,6690.0
2021-03-05 10:20:00,86.25,86.25,86.24,86.25,9357.0,78.0148,78.0148,78.0058,78.0148,9357.0
2021-03-05 10:25:00,86.25,86.25,86.24,86.25,10758.0,78.0148,78.0148,78.0058,78.0148,10758.0
2021-03-05 10:30:00,86.25,86.25,86.24,86.25,8800.0,78.0148,78.0148,78.0058,78.0148,8800.0
2021-03-05 10:35:00,86.25,86.25,86.24,86.25,407254.0,78.0148,78.0148,78.0058,78.0148,407254.0
2021-03-05 10:40:00,86.25,86.25,86.24,86.25,35372.0,78.0148,78.0148,78.0058,78.0148,35372.0
2021-03-05 10:45:00,86.25,86.25,86.24,86.25,28860.0,78.0148,78.0148,78.0058,78.0148,28860.0
2021-03-05 10:50:00,86.25,86.25,86.24,86.25,14107.0,78.0148,78.0148,78.0058,78.0148,14107.0
2021-03-05 10:55:00,86.25,86.25,86.24,86.24,5333.0,78.0148,78.0148,78.0058,78.0058,5333.0
2021-03-05 11:00:00,86.25,86.25,86.24,86.25,49420.0,78.0148,78.0148,78.0058,78.0148,49420.0
2021-03-05 11:05:00,86.25,86.25,86.24,86.24,18879.0,78.0148,78.0148,78.0058,78.0058,18879.0
2021-03-05 11:10:00,86.24,86.25,86.24,86.24,138664.0,78.0058,78.0148,78.0058,78.0058,138664.0
2021-03-05 11:15:00,86.25,86.25,86.24,86.25,9537.0,78.0148,78.0148,78.0058,78.0148,9537.0
2021-03-05 11:20:00,86.25,86.25,86.24,86.25,11548.0,78.0148,78.0148,78.0058,78.0148,11548.0
2021-03-05 11:25:00,86.25,86.25,86.24,86.25,44976.0,78.0148,78.0148,78.0058,78.0148,44976.0
2021-03-05 11:30:00,86.25,86.25,86.24,86.25,7952.0,78.0148,78.0148,78.0058,78.0148,7952.0
2021-03-05 11:35:00,86.25,86.25,86.24,86.25,8389.0,78.0148,78.0148,78.0058,78.0148,8389.0
2021-03-05 11:40:00,86.25,86.25,86.24,86.25,7742.0,78.0148,78.0148,78.0058,78.0148,7742.0
2021-03-05 11:45:00,86.25,86.25,86.24,86.25,203419.0,78.0148,78.0148,78.0058,78.0148,203419.0
2021-03-05 11:50:00,86.24,86.25,86.24,86.25,14144.0,78.0058,78.0148,78.0058,78.0148,14144.0
2021-03-05 11:55:00,86.25,86.25,86.24,86.25,8230.0,78.0148,78.0148,78.0058,78.0148,8230.0
2021-03-05 12:00:00,86.25,86.25,86.24,86.24,7515.0,78.0148,78.0148,78.0058,78.0058,7515.0
2021-03-05 12:05:00,86.25,86.25,86.24,86.25,9975.0,78.0148,78.0148,78.0058,78.0148,9975.0
2021-03-05 12:10:00,86.25,86.25,86.24,86.25,11179.0,78.0148,78.0148,78.0058,78.0148,11179.0
2021-03-05 12:15:00,86.24,86.25,86.24,86.25,12693.0,78.0058,78.0148,78.0058,78.0148,12693.0
2021-03-05 12:20:00,86.24,86.25,86.24,86.25,4803.0,78.0058,78.0148,78.0058,78.0148,4803.0
2021-03-05 12:25:00,86.25,86.25,86.24,86.24,5623.0,78.0148,78.0148,78.0058,78.0058,5623.0
2021-03-05 12:30:00,86.25,86.25,86.24,86.25,6580.0,78.0148,78.0148,78.0058,78.0148,6580.0
2021-03-05 12:35:00,86.25,86.25,86.24,86.25,8554.0,78.0148,78.0148,78.0058,78.0148,8554.0
2021-03-05 12:40:00,86.25,86.25,86.24,86.25,6020.0,78.0148,78.0148,78.0058,78.0148,6020.0
2021-03-05 12:45:00,86.25,86.25,86.24,86.25,23189.0,78.0148,78.0148,78.0058,78.0148,23189.0
2021-03-05 12:50:00,86.25,86.25,86.24,86.25,38829.0,78.0148,78.0148,78.0058,78.0148,38829.0
2021-03-05 12:55:00,86.25,86.25,86.24,86.25,7030.0,78.0148,78.0148,78.0058,78.0148,7030.0
2021-03-05 13:00:00,86.25,86.26,86.24,86.26,11066.0,78.0148,78.0239,78.0058,78.0239,11066.0
2021-03-05 13:05:00,86.26,86.26,86.25,86.26,23942.0,78.0239,78.0239,78.0148,78.0239,23942.0
2021-03-05 13:10:00,86.26,86.26,86.25,86.26,47946.0,78.0239,78.0239,78.0148,78.0239,47946.0
2021-03-05 13:15:00,86.26,86.26,86.25,86.26,16842.0,78.0239,78.0239,78.0148,78.0239,16842.0
2021-03-05 13:20:00,86.26,86.26,86.25,86.26,17528.0,78.0239,78.0239,78.0148,78.0239,17528.0
2021-03-05 13:25:00,86.26,86.26,86.25,86.26,16816.0,78.0239,78.0239,78.0148,78.0239,16816.0
2021-03-05 13:30:00,86.26,86.26,86.25,86.26,18292.0,78.0239,78.0239,78.0148,78.0239,18292.0
2021-03-05 13:35:00,86.26,86.26,86.25,86.25,68791.0,78.0239,78.0239,78.0148,78.0148,68791.0
2021-03-05 13:40:00,86.26,86.26,86.25,86.26,5746.0,78.0239,78.0239,78.0148,78.0239,5746.0
2021-03-05 13:45:00,86.26,86.26,86.25,86.26,55427.0,78.0239,78.0239,78.0148,78.0239,55427.0
2021-03-05 13:50:00,86.26,86.26,86.25,86.26,8947.0,78.0239,78.0239,78.0148,78.0239,8947.0
2021-03-05 13:55:00,86.26,86.26,86.25,86.26,8958.0,78.0239,78.0239,78.0148,78.0239,8958.0
2021-03-05 14:00:00,86.26,86.26,86.25,86.26,8345.0,78.0239,78.0239,78.0148,78.0239,8345.0
2021-03-05 14:05:00,86.26,86.26,86.25,86.26,81426.0,78.0239,78.0239,78.0148,78.0239,81426.0
2021-03-05 14:10:00,86.26,86.26,86.25,86.26,29573.0,78.0239,78.0239,78.0148,78.0239,29573.0
2021-03-05 14:15:00,86.26,86.26,86.25,86.26,15867.0,78.0239,78.0239,78.0148,78.0239,15867.0
2021-03-05 14:20:00,86.26,86.26,86.25,86.26,12444.0,78.0239,78.0239,78.0148,78.0239,12444.0
2021-03-05 14:25:00,86.26,86.26,86.25,86.26,29346.0,78.0239,78.0239,78.0148,78.0239,29346.0
2021-03-05 14:30:00,86.26,86.26,86.25,86.26,14413.0,78.0239,78.0239,78.0148,78.0239,14413.0
2021-03-05 14:35:00,86.26,86.26,86.25,86.26,8851.0,78.0239,78.0239,78.0148,78.0239,8851.0
2021-03-05 14:40:00,86.26,86.26,86.25,86.26,31926.0,78.0239,78.0239,78.0148,78.0239,31926.0
2021-03-05 14:45:00,86.25,86.26,86.25,86.26,44437.0,78.0148,78.0239,78.0148,78.0239,44437.0
2021-03-05 14:50:00,86.26,86.26,86.25,86.26,7272.0,78.0239,78.0239,78.0148,78.0239,7272.0
2021-03-05 14:55:00,86.26,86.26,86.25,86.26,11732.0,78.0239,78.0239,78.0148,78.0239,11732.0
2021-03-05 15:00:00,86.26,86.26,86.25,86.26,24446.0,78.0239,78.0239,78.0148,78.0239,24446.0
2021-03-05 15:05:00,86.26,86.26,86.25,86.26,85187.0,78.0239,78.0239,78.0148,78.0239,85187.0
2021-03-05 15:10:00,86.26,86.26,86.25,86.26,52837.0,78.0239,78.0239,78.0148,78.0239,52837.0
2021-03-05 15:15:00,86.25,86.26,86.25,86.26,65386.0,78.0148,78.0239,78.0148,78.0239,65386.0
2021-03-05 15:20:00,86.26,86.26,86.25,86.26,61081.0,78.0239,78.0239,78.0148,78.0239,61081.0
2021-03-05 15:25:00,86.26,86.26,86.25,86.26,12541.0,78.0239,78.0239,78.0148,78.0239,12541.0
2021-03-05 15:30:00,86.25,86.26,86.25,86.26,159855.0,78.0148,78.0239,78.0148,78.0239,159855.0
2021-03-05 15:35:00,86.26,86.26,86.25,86.26,137849.0,78.0239,78.0239,78.0148,78.0239,137849.0
2021-03-05 15:40:00,86.26,86.26,86.25,86.26,102851.0,78.0239,78.0239,78.0148,78.0239,102851.0
2021-03-05 15:45:00,86.26,86.26,86.25,86.26,259537.0,78.0239,78.0239,78.0148,78.0239,259537.0
2021-03-05 15:50:00,86.26,86.26,86.25,86.26,191315.0,78.0239,78.0239,78.0148,78.0239,191315.0
2021-03-05 15:55:00,86.26,86.26,86.25,86.26,266834.0,78.0239,78.0239,78.0148,78.0239,266834.0
2021-03-08 09:30:00,86.25,86.25,86.24,86.25,66569.0,78.0148,78.0148,78.0058,78.0148,66569.0
2021-03-08 09:35:00,86.25,86.25,86.24,86.24,41746.0,78.0148,78.0148,78.0058,78.0058,41746.0
2021-03-08 09:40:00,86.25,86.25,86.24,86.25,4913.0,78.0148,78.0148,78.0058,78.0148,4913.0
2021-03-08 09:45:00,86.25,86.25,86.24,86.25,58271.0,78.0148,78.0148,78.0058,78.0148,58271.0
2021-03-08 09:50:00,86.24,86.25,86.24,86.24,9161.0,78.0058,78.0148,78.0058,78.0058,9161.0
2021-03-08 09:55:00,86.25,86.25,86.24,86.25,25078.0,78.0148,78.0148,78.0058,78.0148,25078.0
2021-03-08 10:00:00,86.24,86.25,86.24,86.25,9979.0,78.0058,78.0148,78.0058,78.0148,9979.0
2021-03-08 10:05:00,86.24,86.25,86.24,86.24,55997.0,78.0058,78.0148,78.0058,78.0058,55997.0
2021-03-08 10:10:00,86.25,86.25,86.23,86.23,40088.0,78.0148,78.0148,77.9967,77.9967,40088.0
2021-03-08 10:15:00,86.24,86.24,86.23,86.23,4457.0,78.0058,78.0058,77.9967,77.9967,4457.0
2021-03-08 10:20:00,86.23,86.24,86.23,86.24,13430.0,77.9967,78.0058,77.9967,78.0058,13430.0
2021-03-08 10:25:00,86.24,86.24,86.23,86.24,5976.0,78.0058,78.0058,77.9967,78.0058,5976.0
2021-03-08 10:30:00,86.23,86.24,86.23,86.24,8319.0,77.9967,78.0058,77.9967,78.0058,8319.0
2021-03-08 10:35:00,86.23,86.24,86.23,86.24,7906.0,77.9967,78.0058,77.9967,78.0058,7906.0
2021-03-08 10:40:00,86.23,86.24,86.23,86.24,8845.0,77.9967,78.0058,77.9967,78.0058,8845.0
2021-03-08 10:45:00,86.23,86.24,86.23,86.23,3253.0,77.9967,78.0058,77.9967,77.9967,3253.0
2021-03-08 10:50:00,86.23,86.24,86.23,86.24,24792.0,77.9967,78.0058,77.9967,78.0058,24792.0
2021-03-08 10:55:00,86.23,86.24,86.23,86.23,13369.0,77.9967,78.0058,77.9967,77.9967,13369.0
2021-03-08 11:00:00,86.23,86.24,86.23,86.23,18031.0,77.9967,78.0058,77.9967,77.9967,18031.0
2021-03-08 11:05:00,86.23,86.24,86.23,86.23,8660.0,77.9967,78.0058,77.9967,77.9967,8660.0
2021-03-08 11:10:00,86.24,86.24,86.23,86.23,10389.0,78.0058,78.0058,77.9967,77.9967,10389.0
2021-03-08 11:15:00,86.23,86.24,86.23,86.23,48629.0,77.9967,78.0058,77.9967,77.9967,48629.0
2021-03-08 11:20:00,86.23,86.24,86.23,86.23,21087.0,77.9967,78.0058,77.9967,77.9967,21087.0
2021-03-08 11:25:00,86.24,86.24,86.23,86.23,13894.0,78.0058,78.0058,77.9967,77.9967,13894.0
2021-03-08 11:30:00,86.23,86.24,86.23,86.23,18019.0,77.9967,78.0058,77.9967,77.9967,18019.0
2021-03-08 11:35:00,86.23,86.24,86.23,86.23,21647.0,77.9967,78.0058,77.9967,77.9967,21647.0
2021-03-08 11:40:00,86.23,86.24,86.23,86.23,9993.0,77.9967,78.0058,77.9967,77.9967,9993.0
2021-03-08 11:45:00,86.23,86.24,86.23,86.23,7184.0,77.9967,78.0058,77.9967,77.9967,7184.0
2021-03-08 11:50:00,86.23,86.24,86.23,86.23,27598.0,77.9967,78.0058,77.9967,77.9967,27598.0
2021-03-08 11:55:00,86.23,86.24,86.23,86.23,13874.0,77.9967,78.0058,77.9967,77.9967,13874.0
2021-03-08 12:00:00,86.23,86.24,86.23,86.23,12609.0,77.9967,78.0058,77.9967,77.9967,12609.0
2021-03-08 12:05:00,86.23,86.24,86.23,86.23,25903.0,77.9967,78.0058,77.9967,77.9967,25903.0
2021-03-08 12:10:00,86.23,86.24,86.22,86.23,189865.0,77.9967,78.0058,77.9877,77.9967,189865.0
2021-03-08 12:15:00,86.23,86.23,86.22,86.23,12811.0,77.9967,77.9967,77.9877,77.9967,12811.0
2021-03-08 12:20:00,86.22,86.23,86.22,86.23,10229.0,77.9877,77.9967,77.9877,77.9967,10229.0
2021-03-08 12:25:00,86.22,86.23,86.22,86.23,8235.0,77.9877,77.9967,77.9877,77.9967,8235.0
2021-03-08 12:30:00,86.23,86.23,86.22,86.23,6240.0,77.9967,77.9967,77.9877,77.9967,6240.0
2021-03-08 12:35:00,86.23,86.23,86.22,86.23,9070.0,77.9967,77.9967,77.9877,77.9967,9070.0
2021-03-08 12:40:00,86.23,86.23,86.22,86.23,8190.0,77.9967,77.9967,77.9877,77.9967,8190.0
2021-03-08 12:45:00,86.23,86.23,86.22,86.23,13669.0,77.9967,77.9967,77.9877,77.9967,13669.0
2021-03-08 12:50:00,86.23,86.23,86.22,86.23,12342.0,77.9967,77.9967,77.9877,77.9967,12342.0
2021-03-08 12:55:00,86.23,86.23,86.22,86.23,6923.0,77.9967,77.9967,77.9877,77.9967,6923.0
2021-03-08 13:00:00,86.22,86.23,86.22,86.23,8727.0,77.9877,77.9967,77.9877,77.9967,8727.0
2021-03-08 13:05:00,86.23,86.23,86.22,86.23,8445.0,77.9967,77.9967,77.9877,77.9967,8445.0
2021-03-08 13:10:00,86.23,86.23,86.22,86.23,25977.0,77.9967,77.9967,77.9877,77.9967,25977.0
2021-03-08 13:15:00,86.23,86.23,86.22,86.23,12813.0,77.9967,77.9967,77.9877,77.9967,12813.0
2021-03-08 13:20:00,86.23,86.23,86.22,86.23,23824.0,77.9967,77.9967,77.9877,77.9967,23824.0
2021-03-08 13:25:00,86.23,86.23,86.22,86.22,17029.0,77.9967,77.9967,77.9877,77.9877,17029.0
2021-03-08 13:30:00,86.23,86.23,86.22,86.23,6478.0,77.9967,77.9967,77.9877,77.9967,6478.0
2021-03-08 13:35:00,86.23,86.23,86.22,86.23,20052.0,77.9967,77.9967,77.9877,77.9967,20052.0
2021-03-08 13:40:00,86.23,86.23,86.22,86.23,16852.0,77.9967,77.9967,77.9877,77.9967,16852.0
2021-03-08 13:45:00,86.23,86.23,86.22,86.23,8754.0,77.9967,77.9967,77.9877,77.9967,8754.0
2021-03-08 13:50:00,86.23,86.23,86.22,86.23,26650.0,77.9967,77.9967,77.9877,77.9967,26650.0
2021-03-08 13:55:00,86.23,86.23,86.22,86.23,10074.0,77.9967,77.9967,77.9877,77.9967,10074.0
2021-03-08 14:00:00,86.23,86.23,86.22,86.23,16346.0,77.9967,77.9967,77.9877,77.9967,16346.0
2021-03-08 14:05:00,86.23,86.23,86.22,86.23,19452.0,77.9967,77.9967,77.9877,77.9967,19452.0
2021-03-08 14:10:00,86.23,86.23,86.22,86.23,19535.0,77.9967,77.9967,77.9877,77.9967,19535.0
2021-03-08 14:15:00,86.23,86.23,86.22,86.23,8162.0,77.9967,77.9967,77.9877,77.9967,8162.0
2021-03-08 14:20:00,86.23,86.23,86.22,86.23,18935.0,77.9967,77.9967,77.9877,77.9967,18935.0
2021-03-08 14:25:00,86.23,86.23,86.22,86.23,12692.0,77.9967,77.9967,77.9877,77.9967,12692.0
2021-03-08 14:30:00,86.22,86.23,86.22,86.23,15093.0,77.9877,77.9967,77.9877,77.9967,15093.0
2021-03-08 14:35:00,86.22,86.23,86.22,86.23,16283.0,77.9877,77.9967,77.9877,77.9967,16283.0
2021-03-08 14:40:00,86.23,86.23,86.22,86.23,266283.0,77.9967,77.9967,77.9877,77.9967,266283.0
2021-03-08 14:45:00,86.23,86.23,86.22,86.23,45314.0,77.9967,77.9967,77.9877,77.9967,45314.0
2021-03-08 14:50:00,86.23,86.23,86.22,86.23,18835.0,77.9967,77.9967,77.9877,77.9967,18835.0
2021-03-08 14:55:00,86.22,86.23,86.22,86.22,18002.0,77.9877,77.9967,77.9877,77.9877,18002.0
2021-03-08 15:00:00,86.23,86.23,86.22,86.23,17714.0,77.9967,77.9967,77.9877,77.9967,17714.0
2021-03-08 15:05:00,86.23,86.23,86.22,86.23,45854.0,77.9967,77.9967,77.9877,77.9967,45854.0
2021-03-08 15:10:00,86.23,86.23,86.22,86.23,29937.0,77.9967,77.9967,77.9877,77.9967,29937.0
2021-03-08 15:15:00,86.23,86.23,86.22,86.23,18727.0,77.9967,77.9967,77.9877,77.9967,18727.0
2021-03-08 15:20:00,86.23,86.23,86.22,86.23,19669.0,77.9967,77.9967,77.9877,77.9967,19669.0
2021-03-08 15:25:00,86.23,86.23,86.22,86.23,31720.0,77.9967,77.9967,77.9877,77.9967,31720.0
2021-03-08 15:30:00,86.23,86.23,86.22,86.23,13695.0,77.9967,77.9967,77.9877,77.9967,13695.0
2021-03-08 15:35:00,86.23,86.23,86.22,86.23,16344.0,77.9967,77.9967,77.9877,77.9967,16344.0
2021-03-08 15:40:00,86.23,86.23,86.22,86.23,16158.0,77.9967,77.9967,77.9877,77.9967,16158.0
2021-03-08 15:45:00,86.23,86.23,86.22,86.22,205435.0,77.9967,77.9967,77.9877,77.9877,205435.0
2021-03-08 15:50:00,86.23,86.23,86.22,86.22,77637.0,77.9967,77.9967,77.9877,77.9877,77637.0
2021-03-08 15:55:00,86.22,86.23,86.22,86.23,187131.0,77.9877,77.9967,77.9877,77.9967,187131.0
2021-03-09 09:30:00,86.23,86.23,86.22,86.22,55361.0,77.9967,77.9967,77.9877,77.9877,55361.0
2021-03-09 09:35:00,86.23,86.23,86.22,86.23,5481.0,77.9967,77.9967,77.9877,77.9967,5481.0
2021-03-09 09:40:00,86.23,86.23,86.22,86.22,5086.0,77.9967,77.9967,77.9877,77.9877,5086.0
2021-03-09 09:45:00,86.23,86.23,86.22,86.23,3151.0,77.9967,77.9967,77.9877,77.9967,3151.0
2021-03-09 09:50:00,86.23,86.23,86.22,86.23,3569.0,77.9967,77.9967,77.9877,77.9967,3569.0
2021-03-09 09:55:00,86.23,86.23,86.22,86.22,10526.0,77.9967,77.9967,77.9877,77.9877,10526.0
2021-03-09 10:00:00,86.23,86.23,86.22,86.22,6448.0,77.9967,77.9967,77.9877,77.9877,6448.0
2021-03-09 10:05:00,86.22,86.23,86.22,86.22,11427.0,77.9877,77.9967,77.9877,77.9877,11427.0
2021-03-09 10:10:00,86.22,86.23,86.22,86.22,61678.0,77.9877,77.9967,77.9877,77.9877,61678.0
2021-03-09 10:15:00,86.23,86.23,86.22,86.22,12936.0,77.9967,77.9967,77.9877,77.9877,12936.0
2021-03-09 10:20:00,86.22,86.23,86.22,86.22,35172.0,77.9877,77.9967,77.9877,77.9877,35172.0
2021-03-09 10:25:00,86.22,86.23,86.22,86.23,4835.0,77.9877,77.9967,77.9877,77.9967,4835.0
2021-03-09 10:30:00,86.22,86.23,86.22,86.23,7667.0,77.9877,77.9967,77.9877,77.9967,7667.0
2021-03-09 10:35:00,86.22,86.23,86.22,86.22,185491.0,77.9877,77.9967,77.9877,77.9877,185491.0
2021-03-09 10:40:00,86.22,86.23,86.22,86.23,241815.0,77.9877,77.9967,77.9877,77.9967,241815.0
2021-03-09 10:45:00,86.22,86.23,86.21,86.22,59307.0,77.9877,77.9967,77.9786,77.9877,59307.0
2021-03-09 10:50:00,86.21,86.22,86.21,86.21,43490.0,77.9786,77.9877,77.9786,77.9786,43490.0
2021-03-09 10:55:00,86.21,86.22,86.21,86.21,31019.0,77.9786,77.9877,77.9786,77.9786,31019.0
2021-03-09 11:00:00,86.21,86.22,86.21,86.21,10681.0,77.9786,77.9877,77.9786,77.9786,10681.0
2021-03-09 11:05:00,86.22,86.22,86.21,86.21,11276.0,77.9877,77.9877,77.9786,77.9786,11276.0
2021-03-09 11:10:00,86.21,86.22,86.21,86.22,239828.0,77.9786,77.9877,77.9786,77.9877,239828.0
2021-03-09 11:15:00,86.22,86.22,86.21,86.22,16034.0,77.9877,77.9877,77.9786,77.9877,16034.0
2021-03-09 11:20:00,86.22,86.22,86.21,86.21,21390.0,77.9877,77.9877,77.9786,77.9786,21390.0
2021-03-09 11:25:00,86.21,86.22,86.21,86.21,9247.0,77.9786,77.9877,77.9786,77.9786,9247.0
2021-03-09 11:30:00,86.22,86.22,86.21,86.21,60191.0,77.9877,77.9877,77.9786,77.9786,60191.0
2021-03-09 11:35:00,86.21,86.22,86.21,86.21,18337.0,77.9786,77.9877,77.9786,77.9786,18337.0
2021-03-09 11:40:00,86.22,86.22,86.21,86.21,12762.0,77.9877,77.9877,77.9786,77.9786,12762.0
2021-03-09 11:45:00,86.22,86.22,86.21,86.22,15599.0,77.9877,77.9877,77.9786,77.9877,15599.0
2021-03-09 11:50:00,86.22,86.22,86.21,86.22,5325.0,77.9877,77.9877,77.9786,77.9877,5325.0
2021-03-09 11:55:00,86.21,86.22,86.21,86.22,3579.0,77.9786,77.9877,77.9786,77.9877,3579.0
2021-03-09 12:00:00,86.22,86.22,86.21,86.22,30607.0,77.9877,77.9877,77.9786,77.9877,30607.0
2021-03-09 12:05:00,86.21,86.22,86.21,86.22,34874.0,77.9786,77.9877,77.9786,77.9877,34874.0
2021-03-09 12:10:00,86.22,86.22,86.21,86.21,13472.0,77.9877,77.9877,77.9786,77.9786,13472.0
2021-03-09 12:15:00,86.22,86.22,86.21,86.22,5575.0,77.9877,77.9877,77.9786,77.9877,5575.0
2021-03-09 12:20:00,86.22,86.22,86.21,86.21,7246.0,77.9877,77.9877,77.9786,77.9786,7246.0
2021-03-09 12:25:00,86.22,86.22,86.21,86.22,4073.0,77.9877,77.9877,77.9786,77.9877,4073.0
2021-03-09 12:30:00,86.21,86.22,86.21,86.21,13007.0,77.9786,77.9877,77.9786,77.9786,13007.0
2021-03-09 12:35:00,86.22,86.22,86.21,86.22,11295.0,77.9877,77.9877,77.9786,77.9877,11295.0
2021-03-09 12:40:00,86.22,86.22,86.21,86.22,6805.0,77.9877,77.9877,77.9786,77.9877,6805.0
2021-03-09 12:45:00,86.21,86.22,86.21,86.22,10510.0,77.9786,77.9877,77.9786,77.9877,10510.0
2021-03-09 12:50:00,86.21,86.22,86.21,86.21,9776.0,77.9786,77.9877,77.9786,77.9786,9776.0
2021-03-09 12:55:00,86.22,86.22,86.21,86.22,4791.0,77.9877,77.9877,77.9786,77.9877,4791.0
2021-03-09 13:00:00,86.22,86.22,86.21,86.22,134641.0,77.9877,77.9877,77.9786,77.9877,134641.0
2021-03-09 13:05:00,86.22,86.22,86.21,86.22,9567.0,77.9877,77.9877,77.9786,77.9877,9567.0
2021-03-09 13:10:00,86.22,86.22,86.21,86.22,16743.0,77.9877,77.9877,77.9786,77.9877,16743.0
2021-03-09 13:15:00,86.22,86.23,86.22,86.23,227573.0,77.9877,77.9967,77.9877,77.9967,227573.0
2021-03-09 13:20:00,86.23,86.23,86.22,86.23,13276.0,77.9967,77.9967,77.9877,77.9967,13276.0
2021-03-09 13:25:00,86.23,86.23,86.22,86.23,16095.0,77.9967,77.9967,77.9877,77.9967,16095.0
2021-03-09 13:30:00,86.22,86.23,86.22,86.22,15572.0,77.9877,77.9967,77.9877,77.9877,15572.0
2021-03-09 13:35:00,86.22,86.23,86.22,86.23,26402.0,77.9877,77.9967,77.9877,77.9967,26402.0
2021-03-09 13:40:00,86.22,86.23,86.22,86.22,31751.0,77.9877,77.9967,77.9877,77.9877,31751.0
2021-03-09 13:45:00,86.23,86.23,86.22,86.23,9114.0,77.9967,77.9967,77.9877,77.9967,9114.0
2021-03-09 13:50:00,86.23,86.23,86.22,86.23,12613.0,77.9967,77.9967,77.9877,77.9967,12613.0
2021-03-09 13:55:00,86.23,86.23,86.22,86.23,13963.0,77.9967,77.9967,77.9877,77.9967,13963.0
2021-03-09 14:00:00,86.23,86.23,86.22,86.23,8500.0,77.9967,77.9967,77.9877,77.9967,8500.0
2021-03-09 14:05:00,86.22,86.23,86.22,86.23,66811.0,77.9877,77.9967,77.9877,77.9967,66811.0
2021-03-09 14:10:00,86.23,86.23,86.22,86.23,5082.0,77.9967,77.9967,77.9877,77.9967,5082.0
2021-03-09 14:15:00,86.23,86.23,86.22,86.23,10329.0,77.9967,77.9967,77.9877,77.9967,10329.0
2021-03-09 14:20:00,86.23,86.23,86.22,86.23,7325.0,77.9967,77.9967,77.9877,77.9967,7325.0
2021-03-09 14:25:00,86.23,86.23,86.22,86.23,73270.0,77.9967,77.9967,77.9877,77.9967,73270.0
2021-03-09 14:30:00,86.23,86.23,86.22,86.23,8359.0,77.9967,77.9967,77.9877,77.9967,8359.0
2021-03-09 14:35:00,86.22,86.23,86.22,86.23,15745.0,77.9877,77.9967,77.9877,77.9967,15745.0
2021-03-09 14:40:00,86.23,86.23,86.22,86.22,9563.0,77.9967,77.9967,77.9877,77.9877,9563.0
2021-03-09 14:45:00,86.23,86.23,86.22,86.22,3464.0,77.9967,77.9967,77.9877,77.9877,3464.0
2021-03-09 14:50:00,86.22,86.23,86.22,86.22,12526.0,77.9877,77.9967,77.9877,77.9877,12526.0
2021-03-09 14:55:00,86.23,86.23,86.22,86.22,57466.0,77.9967,77.9967,77.9877,77.9877,57466.0
2021-03-09 15:00:00,86.23,86.23,86.22,86.23,21209.0,77.9967,77.9967,77.9877,77.9967,21209.0
2021-03-09 15:05:00,86.22,86.23,86.22,86.23,20189.0,77.9877,77.9967,77.9877,77.9967,20189.0
2021-03-09 15:10:00,86.23,86.23,86.22,86.23,13060.0,77.9967,77.9967,77.9877,77.9967,13060.0
2021-03-09 15:15:00,86.23,86.23,86.22,86.22,350465.0,77.9967,77.9967,77.9877,77.9877,350465.0
2021-03-09 15:20:00,86.22,86.23,86.22,86.22,75386.0,77.9877,77.9967,77.9877,77.9877,75386.0
2021-03-09 15:25:00,86.22,86.23,86.22,86.23,169637.0,77.9877,77.9967,77.9877,77.9967,169637.0
2021-03-09 15:30:00,86.23,86.23,86.22,86.23,105132.0,77.9967,77.9967,77.9877,77.9967,105132.0
2021-03-09 15:35:00,86.23,86.23,86.22,86.23,16933.0,77.9967,77.9967,77.9877,77.9967,16933.0
2021-03-09 15:40:00,86.23,86.23,86.22,86.23,13247.0,77.9967,77.9967,77.9877,77.9967,13247.0
2021-03-09 15:45:00,86.23,86.23,86.22,86.23,14492.0,77.9967,77.9967,77.9877,77.9967,14492.0
2021-03-09 15:50:00,86.23,86.23,86.22,86.23,94235.0,77.9967,77.9967,77.9877,77.9967,94235.0
2021-03-09 15:55:00,86.23,86.23,86.22,86.23,52803.0,77.9967,77.9967,77.9877,77.9967,52803.0
2021-03-10 09:30:00,86.23,86.23,86.22,86.22,49836.0,77.9967,77.9967,77.9877,77.9877,49836.0
2021-03-10 09:35:00,86.23,86.23,86.22,86.22,13064.0,77.9967,77.9967,77.9877,77.9877,13064.0
2021-03-10 09:40:00,86.23,86.23,86.22,86.23,43614.0,77.9967,77.9967,77.9877,77.9967,43614.0
2021-03-10 09:45:00,86.23,86.24,86.22,86.24,194565.0,77.9967,78.0058,77.9877,78.0058,194565.0
2021-03-10 09:50:00,86.23,86.24,86.23,86.23,12421.0,77.9967,78.0058,77.9967,77.9967,12421.0
2021-03-10 09:55:00,86.23,86.24,86.23,86.24,9414.0,77.9967,78.0058,77.9967,78.0058,9414.0
2021-03-10 10:00:00,86.23,86.24,86.23,86.23,9979.0,77.9967,78.0058,77.9967,77.9967,9979.0
2021-03-10 10:05:00,86.23,86.24,86.23,86.23,5729.0,77.9967,78.0058,77.9967,77.9967,5729.0
2021-03-10 10:10:00,86.23,86.24,86.23,86.23,28762.0,77.9967,78.0058,77.9967,77.9967,28762.0
2021-03-10 10:15:00,86.23,86.24,86.23,86.23,8177.0,77.9967,78.0058,77.9967,77.9967,8177.0
2021-03-10 10:20:00,86.23,86.24,86.23,86.23,2622.0,77.9967,78.0058,77.9967,77.9967,2622.0
2021-03-10 10:25:00,86.23,86.24,86.23,86.23,31740.0,77.9967,78.0058,77.9967,77.9967,31740.0
2021-03-10 10:30:00,86.23,86.24,86.23,86.23,23724.0,77.9967,78.0058,77.9967,77.9967,23724.0
2021-03-10 10:35:00,86.23,86.24,86.23,86.23,15135.0,77.9967,78.0058,77.9967,77.9967,15135.0
2021-03-10 10:40:00,86.23,86.24,86.23,86.23,56277.0,77.9967,78.0058,77.9967,77.9967,56277.0
2021-03-10 10:45:00,86.23,86.24,86.23,86.23,2790.0,77.9967,78.0058,77.9967,77.9967,2790.0
2021-03-10 10:50:00,86.23,86.24,86.23,86.23,6903.0,77.9967,78.0058,77.9967,77.9967,6903.0
2021-03-10 10:55:00,86.23,86.24,86.23,86.23,15167.0,77.9967,78.0058,77.9967,77.9967,15167.0
2021-03-10 11:00:00,86.24,86.24,86.23,86.23,5155.0,78.0058,78.0058,77.9967,77.9967,5155.0
2021-03-10 11:05:00,86.23,86.24,86.23,86.23,11268.0,77.9967,78.0058,77.9967,77.9967,11268.0
2021-03-10 11:10:00,86.23,86.24,86.23,86.23,92425.0,77.9967,78.0058,77.9967,77.9967,92425.0
2021-03-10 11:15:00,86.23,86.24,86.23,86.23,7128.0,77.9967,78.0058,77.9967,77.9967,7128.0
2021-03-10 11:20:00,86.23,86.24,86.23,86.23,96314.0,77.9967,78.0058,77.9967,77.9967,96314.0
2021-03-10 11:25:00,86.23,86.24,86.23,86.23,38878.0,77.9967,78.0058,77.9967,77.9967,38878.0
2021-03-10 11:30:00,86.23,86.24,86.23,86.23,33324.0,77.9967,78.0058,77.9967,77.9967,33324.0
2021-03-10 11:35:00,86.23,86.24,86.23,86.23,105028.0,77.9967,78.0058,77.9967,77.9967,105028.0
2021-03-10 11:40:00,86.23,86.24,86.23,86.23,112430.0,77.9967,78.0058,77.9967,77.9967,112430.0
2021-03-10 11:45:00,86.24,86.24,86.23,86.23,99105.0,78.0058,78.0058,77.9967,77.9967,99105.0
2021-03-10 11:50:00,86.24,86.24,86.23,86.23,14707.0,78.0058,78.0058,77.9967,77.9967,14707.0
2021-03-10 11:55:00,86.23,86.24,86.23,86.23,7171.0,77.9967,78.0058,77.9967,77.9967,7171.0
2021-03-10 12:00:00,86.23,86.24,86.23,86.23,1880.0,77.9967,78.0058,77.9967,77.9967,1880.0
2021-03-10 12:05:00,86.23,86.24,86.23,86.23,5368.0,77.9967,78.0058,77.9967,77.9967,5368.0
2021-03-10 12:10:00,86.23,86.24,86.23,86.23,35264.0,77.9967,78.0058,77.9967,77.9967,35264.0
2021-03-10 12:15:00,86.23,86.24,86.23,86.23,21123.0,77.9967,78.0058,77.9967,77.9967,21123.0
2021-03-10 12:20:00,86.23,86.24,86.23,86.23,64332.0,77.9967,78.0058,77.9967,77.9967,64332.0
2021-03-10 12:25:00,86.23,86.24,86.23,86.23,5988.0,77.9967,78.0058,77.9967,77.9967,5988.0
2021-03-10 12:30:00,86.23,86.24,86.23,86.24,4131.0,77.9967,78.0058,77.9967,78.0058,4131.0
2021-03-10 12:35:00,86.24,86.24,86.23,86.23,19059.0,78.0058,78.0058,77.9967,77.9967,19059.0
2021-03-10 12:40:00,86.24,86.24,86.23,86.24,31880.0,78.0058,78.0058,77.9967,78.0058,31880.0
2021-03-10 12:45:00,86.24,86.24,86.23,86.24,7952.0,78.0058,78.0058,77.9967,78.0058,7952.0
2021-03-10 12:50:00,86.23,86.25,86.23,86.24,302155.0,77.9967,78.0148,77.9967,78.0058,302155.0
2021-03-10 12:55:00,86.25,86.25,86.24,86.24,8299.0,78.0148,78.0148,78.0058,78.0058,8299.0
2021-03-10 13:00:00,86.24,86.25,86.24,86.25,21708.0,78.0058,78.0148,78.0058,78.0148,21708.0
2021-03-10 13:05:00,86.25,86.25,86.24,86.25,30534.0,78.0148,78.0148,78.0058,78.0148,30534.0
2021-03-10 13:10:00,86.25,86.25,86.24,86.25,24183.0,78.0148,78.0148,78.0058,78.0148,24183.0
2021-03-10 13:15:00,86.25,86.25,86.24,86.25,5660.0,78.0148,78.0148,78.0058,78.0148,5660.0
2021-03-10 13:20:00,86.25,86.25,86.24,86.25,2307.0,78.0148,78.0148,78.0058,78.0148,2307.0
2021-03-10 13:25:00,86.25,86.25,86.24,86.25,7247.0,78.0148,78.0148,78.0058,78.0148,7247.0
2021-03-10 13:30:00,86.25,86.25,86.24,86.24,6040.0,78.0148,78.0148,78.0058,78.0058,6040.0
2021-03-10 13:35:00,86.25,86.25,86.24,86.24,10690.0,78.0148,78.0148,78.0058,78.0058,10690.0
2021-03-10 13:40:00,86.24,86.25,86.24,86.25,5421.0,78.0058,78.0148,78.0058,78.0148,5421.0
2021-03-10 13:45:00,86.25,86.25,86.24,86.25,4627.0,78.0148,78.0148,78.0058,78.0148,4627.0
2021-03-10 13:50:00,86.24,86.25,86.24,86.25,23718.0,78.0058,78.0148,78.0058,78.0148,23718.0
2021-03-10 13:55:00,86.25,86.25,86.24,86.25,23677.0,78.0148,78.0148,78.0058,78.0148,23677.0
2021-03-10 14:00:00,86.25,86.25,86.24,86.24,49814.0,78.0148,78.0148,78.0058,78.0058,49814.0
2021-03-10 14:05:00,86.25,86.25,86.24,86.25,3315.0,78.0148,78.0148,78.0058,78.0148,3315.0
2021-03-10 14:10:00,86.25,86.25,86.24,86.25,5271.0,78.0148,78.0148,78.0058,78.0148,5271.0
2021-03-10 14:15:00,86.25,86.25,86.24,86.24,13492.0,78.0148,78.0148,78.0058,78.0058,13492.0
2021-03-10 14:20:00,86.25,86.25,86.24,86.25,43101.0,78.0148,78.0148,78.0058,78.0148,43101.0
2021-03-10 14:25:00,86.24,86.25,86.24,86.25,8087.0,78.0058,78.0148,78.0058,78.0148,8087.0
2021-03-10 14:30:00,86.25,86.25,86.24,86.25,14267.0,78.0148,78.0148,78.0058,78.0148,14267.0
2021-03-10 14:35:00,86.25,86.25,86.24,86.24,28079.0,78.0148,78.0148,78.0058,78.0058,28079.0
2021-03-10 14:40:00,86.25,86.25,86.24,86.24,8312.0,78.0148,78.0148,78.0058,78.0058,8312.0
2021-03-10 14:45:00,86.25,86.25,86.24,86.25,10974.0,78.0148,78.0148,78.0058,78.0148,10974.0
2021-03-10 14:50:00,86.24,86.25,86.24,86.24,25426.0,78.0058,78.0148,78.0058,78.0058,25426.0
2021-03-10 14:55:00,86.25,86.25,86.24,86.24,29677.0,78.0148,78.0148,78.0058,78.0058,29677.0
2021-03-10 15:00:00,86.25,86.25,86.24,86.25,37146.0,78.0148,78.0148,78.0058,78.0148,37146.0
2021-03-10 15:05:00,86.24,86.25,86.24,86.25,36885.0,78.0058,78.0148,78.0058,78.0148,36885.0
2021-03-10 15:10:00,86.25,86.25,86.24,86.25,11479.0,78.0148,78.0148,78.0058,78.0148,11479.0
2021-03-10 15:15:00,86.25,86.25,86.24,86.24,9936.0,78.0148,78.0148,78.0058,78.0058,9936.0
2021-03-10 15:20:00,86.25,86.25,86.24,86.25,12003.0,78.0148,78.0148,78.0058,78.0148,12003.0
2021-03-10 15:25:00,86.24,86.25,86.24,86.25,39632.0,78.0058,78.0148,78.0058,78.0148,39632.0
2021-03-10 15:30:00,86.25,86.25,86.24,86.24,11575.0,78.0148,78.0148,78.0058,78.0058,11575.0
2021-03-10 15:35:00,86.25,86.25,86.24,86.25,30291.0,78.0148,78.0148,78.0058,78.0148,30291.0
2021-03-10 15:40:00,86.25,86.25,86.24,86.25,14565.0,78.0148,78.0148,78.0058,78.0148,14565.0
2021-03-10 15:45:00,86.25,86.25,86.24,86.24,24237.0,78.0148,78.0148,78.0058,78.0058,24237.0
2021-03-10 15:50:00,86.25,86.25,86.24,86.25,75260.0,78.0148,78.0148,78.0058,78.0148,75260.0
2021-03-10 15:55:00,86.25,86.25,86.24,86.25,59196.0,78.0148,78.0148,78.0058,78.0148,59196.0
2021-03-11 09:30:00,86.27,86.27,86.26,86.27,68894.0,78.0329,78.0329,78.0239,78.0329,68894.0
2021-03-11 09:35:00,86.26,86.27,86.26,86.27,4400.0,78.0239,78.0329,78.0239,78.0329,4400.0
2021-03-11 09:40:00,86.27,86.27,86.26,86.26,10337.0,78.0329,78.0329,78.0239,78.0239,10337.0
2021-03-11 09:45:00,86.26,86.27,86.26,86.26,2921.0,78.0239,78.0329,78.0239,78.0239,2921.0
2021-03-11 09:50:00,86.26,86.27,86.25,86.26,121439.0,78.0239,78.0329,78.0148,78.0239,121439.0
2021-03-11 09:55:00,86.26,86.26,86.25,86.26,7390.0,78.0239,78.0239,78.0148,78.0239,7390.0
2021-03-11 10:00:00,86.25,86.26,86.25,86.26,21977.0,78.0148,78.0239,78.0148,78.0239,21977.0
2021-03-11 10:05:00,86.25,86.26,86.25,86.26,136308.0,78.0148,78.0239,78.0148,78.0239,136308.0
2021-03-11 10:10:00,86.25,86.26,86.25,86.25,3235.0,78.0148,78.0239,78.0148,78.0148,3235.0
2021-03-11 10:15:00,86.26,86.26,86.25,86.26,5205.0,78.0239,78.0239,78.0148,78.0239,5205.0
2021-03-11 10:20:00,86.26,86.26,86.25,86.25,32846.0,78.0239,78.0239,78.0148,78.0148,32846.0
2021-03-11 10:25:00,86.26,86.26,86.25,86.25,75408.0,78.0239,78.0239,78.0148,78.0148,75408.0
2021-03-11 10:30:00,86.25,86.26,86.25,86.26,2213.0,78.0148,78.0239,78.0148,78.0239,2213.0
2021-03-11 10:35:00,86.26,86.26,86.25,86.26,4342.0,78.0239,78.0239,78.0148,78.0239,4342.0
2021-03-11 10:40:00,86.26,86.26,86.25,86.26,8987.0,78.0239,78.0239,78.0148,78.0239,8987.0
2021-03-11 10:45:00,86.26,86.26,86.25,86.26,3480.0,78.0239,78.0239,78.0148,78.0239,3480.0
2021-03-11 10:50:00,86.26,86.26,86.25,86.26,8760.0,78.0239,78.0239,78.0148,78.0239,8760.0
2021-03-11 10:55:00,86.25,86.26,86.25,86.26,6243.0,78.0148,78.0239,78.0148,78.0239,6243.0
2021-03-11 11:00:00,86.26,86.26,86.25,86.26,6262.0,78.0239,78.0239,78.0148,78.0239,6262.0
2021-03-11 11:05:00,86.26,86.26,86.25,86.26,12303.0,78.0239,78.0239,78.0148,78.0239,12303.0
2021-03-11 11:10:00,86.26,86.26,86.25,86.26,11674.0,78.0239,78.0239,78.0148,78.0239,11674.0
2021-03-11 11:15:00,86.25,86.26,86.25,86.25,8839.0,78.0148,78.0239,78.0148,78.0148,8839.0
2021-03-11 11:20:00,86.26,86.26,86.25,86.26,45574.0,78.0239,78.0239,78.0148,78.0239,45574.0
2021-03-11 11:25:00,86.26,86.26,86.25,86.26,85152.0,78.0239,78.0239,78.0148,78.0239,85152.0
2021-03-11 11:30:00,86.26,86.26,86.25,86.26,11221.0,78.0239,78.0239,78.0148,78.0239,11221.0
2021-03-11 11:35:00,86.26,86.26,86.25,86.25,7328.0,78.0239,78.0239,78.0148,78.0148,7328.0
2021-03-11 11:40:00,86.26,86.26,86.25,86.26,7020.0,78.0239,78.0239,78.0148,78.0239,7020.0
2021-03-11 11:45:00,86.25,86.26,86.25,86.26,9581.0,78.0148,78.0239,78.0148,78.0239,9581.0
2021-03-11 11:50:00,86.26,86.26,86.25,86.26,5813.0,78.0239,78.0239,78.0148,78.0239,5813.0
2021-03-11 11:55:00,86.26,86.26,86.25,86.26,10067.0,78.0239,78.0239,78.0148,78.0239,10067.0
2021-03-11 12:00:00,86.26,86.26,86.25,86.26,4353.0,78.0239,78.0239,78.0148,78.0239,4353.0
2021-03-11 12:05:00,86.26,86.26,86.25,86.26,19359.0,78.0239,78.0239,78.0148,78.0239,19359.0
2021-03-11 12:10:00,86.25,86.26,86.25,86.26,57763.0,78.0148,78.0239,78.0148,78.0239,57763.0
2021-03-11 12:15:00,86.26,86.26,86.25,86.26,7945.0,78.0239,78.0239,78.0148,78.0239,7945.0
2021-03-11 12:20:00,86.26,86.26,86.25,86.26,9400.0,78.0239,78.0239,78.0148,78.0239,9400.0
2021-03-11 12:25:00,86.25,86.26,86.25,86.26,34655.0,78.0148,78.0239,78.0148,78.0239,34655.0
2021-03-11 12:30:00,86.26,86.26,86.25,86.25,25105.0,78.0239,78.0239,78.0148,78.0148,25105.0
2021-03-11 12:35:00,86.26,86.26,86.25,86.26,16000.0,78.0239,78.0239,78.0148,78.0239,16000.0
2021-03-11 12:40:00,86.26,86.26,86.25,86.26,91111.0,78.0239,78.0239,78.0148,78.0239,91111.0
2021-03-11 12:45:00,86.26,86.26,86.25,86.26,5092.0,78.0239,78.0239,78.0148,78.0239,5092.0
2021-03-11 12:50:00,86.26,86.26,86.25,86.26,10582.0,78.0239,78.0239,78.0148,78.0239,10582.0
2021-03-11 12:55:00,86.26,86.26,86.25,86.26,6064.0,78.0239,78.0239,78.0148,78.0239,6064.0
2021-03-11 13:00:00,86.25,86.27,86.25,86.27,183792.0,78.0148,78.0329,78.0148,78.0329,183792.0
2021-03-11 13:05:00,86.27,86.27,86.26,86.27,4117.0,78.0329,78.0329,78.0239,78.0329,4117.0
2021-03-11 13:10:00,86.27,86.27,86.26,86.27,2800.0,78.0329,78.0329,78.0239,78.0329,2800.0
2021-03-11 13:15:00,86.27,86.27,86.26,86.27,4587.0,78.0329,78.0329,78.0239,78.0329,4587.0
2021-03-11 13:20:00,86.26,86.27,86.26,86.26,7280.0,78.0239,78.0329,78.0239,78.0239,7280.0
2021-03-11 13:25:00,86.27,86.27,86.26,86.27,7730.0,78.0329,78.0329,78.0239,78.0329,7730.0
2021-03-11 13:30:00,86.27,86.27,86.26,86.26,9770.0,78.0329,78.0329,78.0239,78.0239,9770.0
2021-03-11 13:35:00,86.26,86.27,86.26,86.26,10450.0,78.0239,78.0329,78.0239,78.0239,10450.0
2021-03-11 13:40:00,86.27,86.27,86.26,86.27,149969.0,78.0329,78.0329,78.0239,78.0329,149969.0
2021-03-11 13:45:00,86.27,86.27,86.26,86.27,7612.0,78.0329,78.0329,78.0239,78.0329,7612.0
2021-03-11 13:50:00,86.26,86.27,86.26,86.27,2989.0,78.0239,78.0329,78.0239,78.0329,2989.0
2021-03-11 13:55:00,86.27,86.27,86.26,86.26,67507.0,78.0329,78.0329,78.0239,78.0239,67507.0
2021-03-11 14:00:00,86.27,86.27,86.26,86.26,21798.0,78.0329,78.0329,78.0239,78.0239,21798.0
2021-03-11 14:05:00,86.27,86.27,86.26,86.27,349682.0,78.0329,78.0329,78.0239,78.0329,349682.0
2021-03-11 14:10:00,86.27,86.27,86.26,86.27,8926.0,78.0329,78.0329,78.0239,78.0329,8926.0
2021-03-11 14:15:00,86.27,86.27,86.26,86.27,62129.0,78.0329,78.0329,78.0239,78.0329,62129.0
2021-03-11 14:20:00,86.26,86.27,86.26,86.26,9386.0,78.0239,78.0329,78.0239,78.0239,9386.0
2021-03-11 14:25:00,86.27,86.27,86.26,86.26,6812.0,78.0329,78.0329,78.0239,78.0239,6812.0
2021-03-11 14:30:00,86.27,86.27,86.26,86.27,16221.0,78.0329,78.0329,78.0239,78.0329,16221.0
2021-03-11 14:35:00,86.27,86.27,86.26,86.27,32313.0,78.0329,78.0329,78.0239,78.0329,32313.0
2021-03-11 14:40:00,86.27,86.27,86.26,86.27,8681.0,78.0329,78.0329,78.0239,78.0329,8681.0
2021-03-11 14:45:00,86.26,86.27,86.26,86.27,8649.0,78.0239,78.0329,78.0239,78.0329,8649.0
2021-03-11 14:50:00,86.27,86.27,86.26,86.26,293082.0,78.0329,78.0329,78.0239,78.0239,293082.0
2021-03-11 14:55:00,86.27,86.27,86.26,86.27,6334.0,78.0329,78.0329,78.0239,78.0329,6334.0
2021-03-11 15:00:00,86.27,86.27,86.26,86.27,37688.0,78.0329,78.0329,78.0239,78.0329,37688.0
2021-03-11 15:05:00,86.27,86.27,86.26,86.27,11624.0,78.0329,78.0329,78.0239,78.0329,11624.0
2021-03-11 15:10:00,86.26,86.27,86.26,86.27,11003.0,78.0239,78.0329,78.0239,78.0329,11003.0
2021-03-11 15:15:00,86.27,86.27,86.26,86.27,28371.0,78.0329,78.0329,78.0239,78.0329,28371.0
2021-03-11 15:20:00,86.27,86.27,86.26,86.27,47564.0,78.0329,78.0329,78.0239,78.0329,47564.0
2021-03-11 15:25:00,86.27,86.27,86.26,86.27,18282.0,78.0329,78.0329,78.0239,78.0329,18282.0
2021-03-11 15:30:00,86.27,86.27,86.26,86.27,8173.0,78.0329,78.0329,78.0239,78.0329,8173.0
2021-03-11 15:35:00,86.27,86.27,86.26,86.27,56044.0,78.0329,78.0329,78.0239,78.0329,56044.0
2021-03-11 15:40:00,86.27,86.27,86.26,86.27,87788.0,78.0329,78.0329,78.0239,78.0329,87788.0
2021-03-11 15:45:00,86.27,86.27,86.26,86.27,42813.0,78.0329,78.0329,78.0239,78.0329,42813.0
2021-03-11 15:50:00,86.26,86.27,86.26,86.27,94727.0,78.0239,78.0329,78.0239,78.0329,94727.0
2021-03-11 15:55:00,86.26,86.27,86.26,86.26,206485.0,78.0239,78.0329,78.0239,78.0239,206485.0
2021-03-12 09:30:00,86.24,86.24,86.23,86.23,50624.0,78.0058,78.0058,77.9967,77.9967,50624.0
2021-03-12 09:35:00,86.23,86.24,86.23,86.24,48989.0,77.9967,78.0058,77.9967,78.0058,48989.0
2021-03-12 09:40:00,86.23,86.24,86.23,86.23,5480.0,77.9967,78.0058,77.9967,77.9967,5480.0
2021-03-12 09:45:00,86.24,86.24,86.23,86.24,3053.0,78.0058,78.0058,77.9967,78.0058,3053.0
2021-03-12 09:50:00,86.23,86.24,86.23,86.23,3560.0,77.9967,78.0058,77.9967,77.9967,3560.0
2021-03-12 09:55:00,86.23,86.24,86.23,86.23,12738.0,77.9967,78.0058,77.9967,77.9967,12738.0
2021-03-12 10:00:00,86.23,86.24,86.23,86.23,7145.0,77.9967,78.0058,77.9967,77.9967,7145.0
2021-03-12 10:05:00,86.23,86.24,86.23,86.23,24822.0,77.9967,78.0058,77.9967,77.9967,24822.0
2021-03-12 10:10:00,86.24,86.24,86.23,86.23,32990.0,78.0058,78.0058,77.9967,77.9967,32990.0
2021-03-12 10:15:00,86.23,86.24,86.23,86.23,14949.0,77.9967,78.0058,77.9967,77.9967,14949.0
2021-03-12 10:20:00,86.23,86.24,86.23,86.23,17713.0,77.9967,78.0058,77.9967,77.9967,17713.0
2021-03-12 10:25:00,86.24,86.24,86.23,86.24,20192.0,78.0058,78.0058,77.9967,78.0058,20192.0
2021-03-12 10:30:00,86.23,86.24,86.23,86.23,5942.0,77.9967,78.0058,77.9967,77.9967,5942.0
2021-03-12 10:35:00,86.23,86.24,86.23,86.23,51988.0,77.9967,78.0058,77.9967,77.9967,51988.0
2021-03-12 10:40:00,86.24,86.24,86.23,86.24,12444.0,78.0058,78.0058,77.9967,78.0058,12444.0
2021-03-12 10:45:00,86.24,86.24,86.23,86.24,10087.0,78.0058,78.0058,77.9967,78.0058,10087.0
2021-03-12 10:50:00,86.23,86.24,86.23,86.23,13215.0,77.9967,78.0058,77.9967,77.9967,13215.0
2021-03-12 10:55:00,86.24,86.24,86.23,86.24,14588.0,78.0058,78.0058,77.9967,78.0058,14588.0
2021-03-12 11:00:00,86.24,86.24,86.23,86.23,17768.0,78.0058,78.0058,77.9967,77.9967,17768.0
2021-03-12 11:05:00,86.23,86.24,86.23,86.24,24654.0,77.9967,78.0058,77.9967,78.0058,24654.0
2021-03-12 11:10:00,86.23,86.24,86.23,86.24,16530.0,77.9967,78.0058,77.9967,78.0058,16530.0
2021-03-12 11:15:00,86.24,86.24,86.23,86.23,9171.0,78.0058,78.0058,77.9967,77.9967,9171.0
2021-03-12 11:20:00,86.24,86.24,86.23,86.24,13699.0,78.0058,78.0058,77.9967,78.0058,13699.0
2021-03-12 11:25:00,86.24,86.24,86.23,86.23,7997.0,78.0058,78.0058,77.9967,77.9967,7997.0
2021-03-12 11:30:00,86.24,86.24,86.23,86.24,4158.0,78.0058,78.0058,77.9967,78.0058,4158.0
2021-03-12 11:35:00,86.24,86.24,86.23,86.23,7615.0,78.0058,78.0058,77.9967,77.9967,7615.0
2021-03-12 11:40:00,86.23,86.24,86.23,86.24,5368.0,77.9967,78.0058,77.9967,78.0058,5368.0
2021-03-12 11:45:00,86.24,86.24,86.23,86.24,24168.0,78.0058,78.0058,77.9967,78.0058,24168.0
2021-03-12 11:50:00,86.24,86.24,86.23,86.24,4197.0,78.0058,78.0058,77.9967,78.0058,4197.0
2021-03-12 11:55:00,86.24,86.24,86.23,86.24,6566.0,78.0058,78.0058,77.9967,78.0058,6566.0
2021-03-12 12:00:00,86.24,86.24,86.23,86.24,71191.0,78.0058,78.0058,77.9967,78.0058,71191.0
2021-03-12 12:05:00,86.24,86.24,86.23,86.24,6075.0,78.0058,78.0058,77.9967,78.0058,6075.0
2021-03-12 12:10:00,86.24,86.24,86.23,86.24,4267.0,78.0058,78.0058,77.9967,78.0058,4267.0
2021-03-12 12:15:00,86.24,86.24,86.23,86.24,1493.0,78.0058,78.0058,77.9967,78.0058,1493.0
2021-03-12 12:20:00,86.24,86.24,86.23,86.24,5742.0,78.0058,78.0058,77.9967,78.0058,5742.0
2021-03-12 12:25:00,86.24,86.24,86.23,86.24,4835.0,78.0058,78.0058,77.9967,78.0058,4835.0
2021-03-12 12:30:00,86.24,86.24,86.23,86.24,1867.0,78.0058,78.0058,77.9967,78.0058,1867.0
2021-03-12 12:35:00,86.23,86.24,86.23,86.23,7871.0,77.9967,78.0058,77.9967,77.9967,7871.0
2021-03-12 12:40:00,86.24,86.24,86.23,86.24,6870.0,78.0058,78.0058,77.9967,78.0058,6870.0
2021-03-12 12:45:00,86.24,86.24,86.23,86.23,4288.0,78.0058,78.0058,77.9967,77.9967,4288.0
2021-03-12 12:50:00,86.23,86.24,86.23,86.24,13983.0,77.9967,78.0058,77.9967,78.0058,13983.0
2021-03-12 12:55:00,86.23,86.24,86.23,86.24,22559.0,77.9967,78.0058,77.9967,78.0058,22559.0
2021-03-12 13:00:00,86.23,86.24,86.23,86.24,8667.0,77.9967,78.0058,77.9967,78.0058,8667.0
2021-03-12 13:05:00,86.24,86.24,86.23,86.23,20275.0,78.0058,78.0058,77.9967,77.9967,20275.0
2021-03-12 13:10:00,86.24,86.25,86.23,86.25,302543.0,78.0058,78.0148,77.9967,78.0148,302543.0
2021-03-12 13:15:00,86.25,86.25,86.24,86.25,29923.0,78.0148,78.0148,78.0058,78.0148,29923.0
2021-03-12 13:20:00,86.25,86.25,86.24,86.25,15359.0,78.0148,78.0148,78.0058,78.0148,15359.0
2021-03-12 13:25:00,86.24,86.25,86.24,86.25,26276.0,78.0058,78.0148,78.0058,78.0148,26276.0
2021-03-12 13:30:00,86.25,86.25,86.24,86.25,12681.0,78.0148,78.0148,78.0058,78.0148,12681.0
2021-03-12 13:35:00,86.25,86.25,86.24,86.24,4046.0,78.0148,78.0148,78.0058,78.0058,4046.0
2021-03-12 13:40:00,86.25,86.25,86.24,86.25,54933.0,78.0148,78.0148,78.0058,78.0148,54933.0
2021-03-12 13:45:00,86.25,86.25,86.24,86.25,6970.0,78.0148,78.0148,78.0058,78.0148,6970.0
2021-03-12 13:50:00,86.25,86.25,86.24,86.24,6358.0,78.0148,78.0148,78.0058,78.0058,6358.0
2021-03-12 13:55:00,86.24,86.25,86.24,86.25,22012.0,78.0058,78.0148,78.0058,78.0148,22012.0
2021-03-12 14:00:00,86.25,86.25,86.24,86.24,20772.0,78.0148,78.0148,78.0058,78.0058,20772.0
2021-03-12 14:05:00,86.25,86.25,86.24,86.25,25926.0,78.0148,78.0148,78.0058,78.0148,25926.0
2021-03-12 14:10:00,86.25,86.25,86.24,86.25,20758.0,78.0148,78.0148,78.0058,78.0148,20758.0
2021-03-12 14:15:00,86.25,86.25,86.24,86.25,9311.0,78.0148,78.0148,78.0058,78.0148,9311.0
2021-03-12 14:20:00,86.25,86.25,86.24,86.25,15864.0,78.0148,78.0148,78.0058,78.0148,15864.0
2021-03-12 14:25:00,86.24,86.25,86.24,86.25,6682.0,78.0058,78.0148,78.0058,78.0148,6682.0
2021-03-12 14:30:00,86.24,86.25,86.24,86.25,9305.0,78.0058,78.0148,78.0058,78.0148,9305.0
2021-03-12 14:35:00,86.25,86.25,86.24,86.24,5762.0,78.0148,78.0148,78.0058,78.0058,5762.0
2021-03-12 14:40:00,86.24,86.25,86.24,86.24,76338.0,78.0058,78.0148,78.0058,78.0058,76338.0
2021-03-12 14:45:00,86.25,86.25,86.24,86.25,12565.0,78.0148,78.0148,78.0058,78.0148,12565.0
2021-03-12 14:50:00,86.25,86.25,86.24,86.25,7483.0,78.0148,78.0148,78.0058,78.0148,7483.0
2021-03-12 14:55:00,86.25,86.25,86.24,86.25,6568.0,78.0148,78.0148,78.0058,78.0148,6568.0
2021-03-12 15:00:00,86.25,86.25,86.24,86.25,9861.0,78.0148,78.0148,78.0058,78.0148,9861.0
2021-03-12 15:05:00,86.25,86.25,86.24,86.25,11645.0,78.0148,78.0148,78.0058,78.0148,11645.0
2021-03-12 15:10:00,86.25,86.25,86.24,86.25,8810.0,78.0148,78.0148,78.0058,78.0148,8810.0
2021-03-12 15:15:00,86.25,86.25,86.24,86.24,8528.0,78.0148,78.0148,78.0058,78.0058,8528.0
2021-03-12 15:20:00,86.25,86.25,86.24,86.25,14049.0,78.0148,78.0148,78.0058,78.0148,14049.0
2021-03-12 15:25:00,86.25,86.25,86.24,86.25,18600.0,78.0148,78.0148,78.0058,78.0148,18600.0
2021-03-12 15:30:00,86.25,86.25,86.24,86.24,47862.0,78.0148,78.0148,78.0058,78.0058,47862.0
2021-03-12 15:35:00,86.25,86.25,86.24,86.25,10289.0,78.0148,78.0148,78.0058,78.0148,10289.0
2021-03-12 15:40:00,86.25,86.25,86.24,86.25,21847.0,78.0148,78.0148,78.0058,78.0148,21847.0
2021-03-12 15:45:00,86.25,86.25,86.24,86.25,16072.0,78.0148,78.0148,78.0058,78.0148,16072.0
2021-03-12 15:50:00,86.25,86.25,86.24,86.25,12235.0,78.0148,78.0148,78.0058,78.0148,12235.0
2021-03-12 15:55:00,86.25,86.25,86.24,86.24,34479.0,78.0148,78.0148,78.0058,78.0058,34479.0
2021-03-15 09:30:00,86.24,86.25,86.24,86.25,35655.0,78.0058,78.0148,78.0058,78.0148,35655.0
2021-03-15 09:35:00,86.25,86.25,86.24,86.25,10009.0,78.0148,78.0148,78.0058,78.0148,10009.0
2021-03-15 09:40:00,86.25,86.25,86.24,86.25,1538.0,78.0148,78.0148,78.0058,78.0148,1538.0
2021-03-15 09:45:00,86.25,86.25,86.24,86.24,3987.0,78.0148,78.0148,78.0058,78.0058,3987.0
2021-03-15 09:50:00,86.25,86.25,86.24,86.25,23066.0,78.0148,78.0148,78.0058,78.0148,23066.0
2021-03-15 09:55:00,86.25,86.25,86.24,86.25,17463.0,78.0148,78.0148,78.0058,78.0148,17463.0
2021-03-15 10:00:00,86.25,86.25,86.24,86.25,10623.0,78.0148,78.0148,78.0058,78.0148,10623.0
2021-03-15 10:05:00,86.25,86.25,86.24,86.25,12963.0,78.0148,78.0148,78.0058,78.0148,12963.0
2021-03-15 10:10:00,86.25,86.25,86.24,86.25,19852.0,78.0148,78.0148,78.0058,78.0148,19852.0
2021-03-15 10:15:00,86.25,86.25,86.24,86.24,33267.0,78.0148,78.0148,78.0058,78.0058,33267.0
2021-03-15 10:20:00,86.25,86.25,86.24,86.24,18135.0,78.0148,78.0148,78.0058,78.0058,18135.0
2021-03-15 10:25:00,86.25,86.25,86.24,86.24,1460.0,78.0148,78.0148,78.0058,78.0058,1460.0
2021-03-15 10:30:00,86.24,86.25,86.24,86.25,75313.0,78.0058,78.0148,78.0058,78.0148,75313.0
2021-03-15 10:35:00,86.25,86.25,86.24,86.25,16122.0,78.0148,78.0148,78.0058,78.0148,16122.0
2021-03-15 10:40:00,86.25,86.25,86.24,86.25,2369.0,78.0148,78.0148,78.0058,78.0148,2369.0
2021-03-15 10:45:00,86.25,86.25,86.24,86.24,11328.0,78.0148,78.0148,78.0058,78.0058,11328.0
2021-03-15 10:50:00,86.25,86.25,86.24,86.25,11864.0,78.0148,78.0148,78.0058,78.0148,11864.0
2021-03-15 10:55:00,86.24,86.25,86.24,86.24,6280.0,78.0058,78.0148,78.0058,78.0058,6280.0
2021-03-15 11:00:00,86.24,86.25,86.24,86.25,5800.0,78.0058,78.0148,78.0058,78.0148,5800.0
2021-03-15 11:05:00,86.25,86.25,86.24,86.25,9784.0,78.0148,78.0148,78.0058,78.0148,9784.0
2021-03-15 11:10:00,86.24,86.25,86.24,86.25,13127.0,78.0058,78.0148,78.0058,78.0148,13127.0
2021-03-15 11:15:00,86.25,86.25,86.24,86.25,9869.0,78.0148,78.0148,78.0058,78.0148,9869.0
2021-03-15 11:20:00,86.25,86.25,86.24,86.24,11676.0,78.0148,78.0148,78.0058,78.0058,11676.0
2021-03-15 11:25:00,86.25,86.25,86.24,86.25,17594.0,78.0148,78.0148,78.0058,78.0148,17594.0
2021-03-15 11:30:00,86.25,86.25,86.24,86.25,13211.0,78.0148,78.0148,78.0058,78.0148,13211.0
2021-03-15 11:35:00,86.25,86.26,86.24,86.25,103631.0,78.0148,78.0239,78.0058,78.0148,103631.0
2021-03-15 11:40:00,86.26,86.26,86.25,86.26,17082.0,78.0239,78.0239,78.0148,78.0239,17082.0
2021-03-15 11:45:00,86.26,86.26,86.25,86.25,29220.0,78.0239,78.0239,78.0148,78.0148,29220.0
2021-03-15 11:50:00,86.26,86.26,86.25,86.26,5515.0,78.0239,78.0239,78.0148,78.0239,5515.0
2021-03-15 11:55:00,86.26,86.26,86.25,86.25,4139.0,78.0239,78.0239,78.0148,78.0148,4139.0
2021-03-15 12:00:00,86.25,86.26,86.25,86.25,10995.0,78.0148,78.0239,78.0148,78.0148,10995.0
2021-03-15 12:05:00,86.26,86.26,86.25,86.26,7275.0,78.0239,78.0239,78.0148,78.0239,7275.0
2021-03-15 12:10:00,86.26,86.26,86.25,86.26,4134.0,78.0239,78.0239,78.0148,78.0239,4134.0
2021-03-15 12:15:00,86.25,86.26,86.25,86.26,8537.0,78.0148,78.0239,78.0148,78.0239,8537.0
2021-03-15 12:20:00,86.25,86.26,86.25,86.26,6740.0,78.0148,78.0239,78.0148,78.0239,6740.0
2021-03-15 12:25:00,86.26,86.26,86.25,86.26,10025.0,78.0239,78.0239,78.0148,78.0239,10025.0
2021-03-15 12:30:00,86.25,86.26,86.25,86.26,33465.0,78.0148,78.0239,78.0148,78.0239,33465.0
2021-03-15 12:35:00,86.26,86.26,86.25,86.25,32407.0,78.0239,78.0239,78.0148,78.0148,32407.0
2021-03-15 12:40:00,86.25,86.26,86.25,86.25,5678.0,78.0148,78.0239,78.0148,78.0148,5678.0
2021-03-15 12:45:00,86.26,86.26,86.25,86.26,4452.0,78.0239,78.0239,78.0148,78.0239,4452.0
2021-03-15 12:50:00,86.25,86.26,86.25,86.25,32870.0,78.0148,78.0239,78.0148,78.0148,32870.0
2021-03-15 12:55:00,86.25,86.26,86.25,86.25,7317.0,78.0148,78.0239,78.0148,78.0148,7317.0
2021-03-15 13:00:00,86.25,86.26,86.25,86.25,48281.0,78.0148,78.0239,78.0148,78.0148,48281.0
2021-03-15 13:05:00,86.26,86.26,86.25,86.25,3564.0,78.0239,78.0239,78.0148,78.0148,3564.0
2021-03-15 13:10:00,86.25,86.26,86.25,86.26,3624.0,78.0148,78.0239,78.0148,78.0239,3624.0
2021-03-15 13:15:00,86.25,86.26,86.25,86.26,168451.0,78.0148,78.0239,78.0148,78.0239,168451.0
2021-03-15 13:20:00,86.25,86.26,86.25,86.25,7093.0,78.0148,78.0239,78.0148,78.0148,7093.0
2021-03-15 13:25:00,86.25,86.26,86.25,86.26,8652.0,78.0148,78.0239,78.0148,78.0239,8652.0
2021-03-15 13:30:00,86.26,86.26,86.25,86.26,9626.0,78.0239,78.0239,78.0148,78.0239,9626.0
2021-03-15 13:35:00,86.26,86.26,86.25,86.25,3892.0,78.0239,78.0239,78.0148,78.0148,3892.0
2021-03-15 13:40:00,86.26,86.26,86.25,86.25,7946.0,78.0239,78.0239,78.0148,78.0148,7946.0
2021-03-15 13:45:00,86.26,86.26,86.25,86.25,11260.0,78.0239,78.0239,78.0148,78.0148,11260.0
2021-03-15 13:50:00,86.25,86.26,86.25,86.25,8217.0,78.0148,78.0239,78.0148,78.0148,8217.0
2021-03-15 13:55:00,86.25,86.26,86.25,86.26,52035.0,78.0148,78.0239,78.0148,78.0239,52035.0
2021-03-15 14:00:00,86.25,86.26,86.25,86.25,10463.0,78.0148,78.0239,78.0148,78.0148,10463.0
2021-03-15 14:05:00,86.26,86.26,86.25,86.25,41582.0,78.0239,78.0239,78.0148,78.0148,41582.0
2021-03-15 14:10:00,86.26,86.26,86.25,86.25,30341.0,78.0239,78.0239,78.0148,78.0148,30341.0
2021-03-15 14:15:00,86.25,86.26,86.25,86.26,23223.0,78.0148,78.0239,78.0148,78.0239,23223.0
2021-03-15 14:20:00,86.25,86.26,86.25,86.26,27180.0,78.0148,78.0239,78.0148,78.0239,27180.0
2021-03-15 14:25:00,86.26,86.26,86.25,86.26,10019.0,78.0239,78.0239,78.0148,78.0239,10019.0
2021-03-15 14:30:00,86.25,86.26,86.25,86.25,24174.0,78.0148,78.0239,78.0148,78.0148,24174.0
2021-03-15 14:35:00,86.25,86.26,86.25,86.25,76046.0,78.0148,78.0239,78.0148,78.0148,76046.0
2021-03-15 14:40:00,86.25,86.26,86.25,86.25,152689.0,78.0148,78.0239,78.0148,78.0148,152689.0
2021-03-15 14:45:00,86.26,86.26,86.25,86.26,32043.0,78.0239,78.0239,78.0148,78.0239,32043.0
2021-03-15 14:50:00,86.26,86.26,86.25,86.25,8888.0,78.0239,78.0239,78.0148,78.0148,8888.0
2021-03-15 14:55:00,86.26,86.26,86.25,86.26,4188.0,78.0239,78.0239,78.0148,78.0239,4188.0
2021-03-15 15:00:00,86.26,86.26,86.25,86.25,6155.0,78.0239,78.0239,78.0148,78.0148,6155.0
2021-03-15 15:05:00,86.25,86.26,86.25,86.26,37378.0,78.0148,78.0239,78.0148,78.0239,37378.0
2021-03-15 15:10:00,86.26,86.26,86.25,86.26,14505.0,78.0239,78.0239,78.0148,78.0239,14505.0
2021-03-15 15:15:00,86.26,86.26,86.25,86.25,23235.0,78.0239,78.0239,78.0148,78.0148,23235.0
2021-03-15 15:20:00,86.26,86.26,86.25,86.25,2631.0,78.0239,78.0239,78.0148,78.0148,2631.0
2021-03-15 15:25:00,86.26,86.26,86.25,86.26,13968.0,78.0239,78.0239,78.0148,78.0239,13968.0
2021-03-15 15:30:00,86.25,86.26,86.25,86.25,11476.0,78.0148,78.0239,78.0148,78.0148,11476.0
2021-03-15 15:35:00,86.25,86.26,86.25,86.25,26572.0,78.0148,78.0239,78.0148,78.0148,26572.0
2021-03-15 15:40:00,86.25,86.26,86.25,86.25,26011.0,78.0148,78.0239,78.0148,78.0148,26011.0
2021-03-15 15:45:00,86.25,86.26,86.25,86.25,50123.0,78.0148,78.0239,78.0148,78.0148,50123.0
2021-03-15 15:50:00,86.26,86.26,86.25,86.26,61108.0,78.0239,78.0239,78.0148,78.0239,61108.0
2021-03-15 15:55:00,86.26,86.26,86.24,86.25,89685.0,78.0239,78.0239,78.0058,78.0148,89685.0
2021-03-16 09:30:00,86.25,86.25,86.24,86.25,50620.0,78.0148,78.0148,78.0058,78.0148,50620.0
2021-03-16 09:35:00,86.25,86.25,86.24,86.25,165064.0,78.0148,78.0148,78.0058,78.0148,165064.0
2021-03-16 09:40:00,86.25,86.25,86.24,86.25,6830.0,78.0148,78.0148,78.0058,78.0148,6830.0
2021-03-16 09:45:00,86.24,86.25,86.24,86.25,3615.0,78.0058,78.0148,78.0058,78.0148,3615.0
2021-03-16 09:50:00,86.25,86.25,86.24,86.25,9574.0,78.0148,78.0148,78.0058,78.0148,9574.0
2021-03-16 09:55:00,86.25,86.25,86.24,86.25,30873.0,78.0148,78.0148,78.0058,78.0148,30873.0
2021-03-16 10:00:00,86.25,86.25,86.24,86.25,6052.0,78.0148,78.0148,78.0058,78.0148,6052.0
2021-03-16 10:05:00,86.25,86.25,86.24,86.25,31896.0,78.0148,78.0148,78.0058,78.0148,31896.0
2021-03-16 10:10:00,86.24,86.25,86.24,86.25,5422.0,78.0058,78.0148,78.0058,78.0148,5422.0
2021-03-16 10:15:00,86.25,86.25,86.24,86.25,14510.0,78.0148,78.0148,78.0058,78.0148,14510.0
2021-03-16 10:20:00,86.25,86.25,86.24,86.25,45219.0,78.0148,78.0148,78.0058,78.0148,45219.0
2021-03-16 10:25:00,86.24,86.25,86.24,86.25,17458.0,78.0058,78.0148,78.0058,78.0148,17458.0
2021-03-16 10:30:00,86.25,86.25,86.24,86.25,14298.0,78.0148,78.0148,78.0058,78.0148,14298.0
2021-03-16 10:35:00,86.25,86.25,86.24,86.25,40638.0,78.0148,78.0148,78.0058,78.0148,40638.0
2021-03-16 10:40:00,86.25,86.25,86.24,86.25,8482.0,78.0148,78.0148,78.0058,78.0148,8482.0
2021-03-16 10:45:00,86.25,86.25,86.24,86.25,14816.0,78.0148,78.0148,78.0058,78.0148,14816.0
2021-03-16 10:50:00,86.25,86.25,86.24,86.25,3467.0,78.0148,78.0148,78.0058,78.0148,3467.0
2021-03-16 10:55:00,86.25,86.25,86.24,86.25,4380.0,78.0148,78.0148,78.0058,78.0148,4380.0
2021-03-16 11:00:00,86.25,86.25,86.24,86.25,16055.0,78.0148,78.0148,78.0058,78.0148,16055.0
2021-03-16 11:05:00,86.25,86.25,86.24,86.25,18224.0,78.0148,78.0148,78.0058,78.0148,18224.0
2021-03-16 11:10:00,86.25,86.25,86.24,86.24,10958.0,78.0148,78.0148,78.0058,78.0058,10958.0
2021-03-16 11:15:00,86.25,86.25,86.24,86.25,14403.0,78.0148,78.0148,78.0058,78.0148,14403.0
2021-03-16 11:20:00,86.25,86.25,86.24,86.25,10677.0,78.0148,78.0148,78.0058,78.0148,10677.0
2021-03-16 11:25:00,86.25,86.25,86.24,86.25,23075.0,78.0148,78.0148,78.0058,78.0148,23075.0
2021-03-16 11:30:00,86.25,86.25,86.24,86.25,18089.0,78.0148,78.0148,78.0058,78.0148,18089.0
2021-03-16 11:35:00,86.25,86.25,86.24,86.25,6395.0,78.0148,78.0148,78.0058,78.0148,6395.0
2021-03-16 11:40:00,86.24,86.25,86.24,86.25,10156.0,78.0058,78.0148,78.0058,78.0148,10156.0
2021-03-16 11:45:00,86.25,86.25,86.24,86.25,8416.0,78.0148,78.0148,78.0058,78.0148,8416.0
2021-03-16 11:50:00,86.25,86.25,86.24,86.25,15449.0,78.0148,78.0148,78.0058,78.0148,15449.0
2021-03-16 11:55:00,86.25,86.25,86.24,86.25,10472.0,78.0148,78.0148,78.0058,78.0148,10472.0
2021-03-16 12:00:00,86.24,86.25,86.24,86.25,7594.0,78.0058,78.0148,78.0058,78.0148,7594.0
2021-03-16 12:05:00,86.25,86.25,86.24,86.25,17721.0,78.0148,78.0148,78.0058,78.0148,17721.0
2021-03-16 12:10:00,86.25,86.25,86.24,86.24,7751.0,78.0148,78.0148,78.0058,78.0058,7751.0
2021-03-16 12:15:00,86.25,86.25,86.24,86.25,47563.0,78.0148,78.0148,78.0058,78.0148,47563.0
2021-03-16 12:20:00,86.25,86.25,86.24,86.25,2724.0,78.0148,78.0148,78.0058,78.0148,2724.0
2021-03-16 12:25:00,86.25,86.25,86.24,86.25,10785.0,78.0148,78.0148,78.0058,78.0148,10785.0
2021-03-16 12:30:00,86.25,86.25,86.24,86.25,5517.0,78.0148,78.0148,78.0058,78.0148,5517.0
2021-03-16 12:35:00,86.25,86.25,86.24,86.25,13095.0,78.0148,78.0148,78.0058,78.0148,13095.0
2021-03-16 12:40:00,86.25,86.25,86.24,86.25,8424.0,78.0148,78.0148,78.0058,78.0148,8424.0
2021-03-16 12:45:00,86.25,86.25,86.24,86.25,3917.0,78.0148,78.0148,78.0058,78.0148,3917.0
2021-03-16 12:50:00,86.25,86.25,86.24,86.25,14822.0,78.0148,78.0148,78.0058,78.0148,14822.0
2021-03-16 12:55:00,86.25,86.25,86.24,86.25,19922.0,78.0148,78.0148,78.0058,78.0148,19922.0
2021-03-16 13:00:00,86.25,86.26,86.24,86.26,51764.0,78.0148,78.0239,78.0058,78.0239,51764.0
2021-03-16 13:05:00,86.26,86.26,86.25,86.25,3947.0,78.0239,78.0239,78.0148,78.0148,3947.0
2021-03-16 13:10:00,86.26,86.26,86.25,86.26,3232.0,78.0239,78.0239,78.0148,78.0239,3232.0
2021-03-16 13:15:00,86.26,86.26,86.25,86.26,5596.0,78.0239,78.0239,78.0148,78.0239,5596.0
2021-03-16 13:20:00,86.26,86.26,86.25,86.26,8051.0,78.0239,78.0239,78.0148,78.0239,8051.0
2021-03-16 13:25:00,86.26,86.26,86.25,86.26,4903.0,78.0239,78.0239,78.0148,78.0239,4903.0
2021-03-16 13:30:00,86.26,86.26,86.25,86.26,9680.0,78.0239,78.0239,78.0148,78.0239,9680.0
2021-03-16 13:35:00,86.26,86.26,86.25,86.26,4997.0,78.0239,78.0239,78.0148,78.0239,4997.0
2021-03-16 13:40:00,86.26,86.26,86.25,86.26,40105.0,78.0239,78.0239,78.0148,78.0239,40105.0
2021-03-16 13:45:00,86.26,86.26,86.25,86.26,11791.0,78.0239,78.0239,78.0148,78.0239,11791.0
2021-03-16 13:50:00,86.26,86.26,86.25,86.26,106827.0,78.0239,78.0239,78.0148,78.0239,106827.0
2021-03-16 13:55:00,86.25,86.26,86.25,86.26,3539.0,78.0148,78.0239,78.0148,78.0239,3539.0
2021-03-16 14:00:00,86.26,86.26,86.25,86.26,12465.0,78.0239,78.0239,78.0148,78.0239,12465.0
2021-03-16 14:05:00,86.25,86.26,86.25,86.26,11249.0,78.0148,78.0239,78.0148,78.0239,11249.0
2021-03-16 14:10:00,86.26,86.26,86.25,86.26,20480.0,78.0239,78.0239,78.0148,78.0239,20480.0
2021-03-16 14:15:00,86.26,86.26,86.25,86.26,12339.0,78.0239,78.0239,78.0148,78.0239,12339.0
2021-03-16 14:20:00,86.26,86.26,86.25,86.26,7667.0,78.0239,78.0239,78.0148,78.0239,7667.0
2021-03-16 14:25:00,86.26,86.26,86.25,86.26,6065.0,78.0239,78.0239,78.0148,78.0239,6065.0
2021-03-16 14:30:00,86.26,86.26,86.25,86.26,7068.0,78.0239,78.0239,78.0148,78.0239,7068.0
2021-03-16 14:35:00,86.26,86.26,86.25,86.25,9467.0,78.0239,78.0239,78.0148,78.0148,9467.0
2021-03-16 14:40:00,86.26,86.26,86.25,86.26,7489.0,78.0239,78.0239,78.0148,78.0239,7489.0
2021-03-16 14:45:00,86.26,86.26,86.25,86.25,41710.0,78.0239,78.0239,78.0148,78.0148,41710.0
2021-03-16 14:50:00,86.26,86.26,86.25,86.26,34160.0,78.0239,78.0239,78.0148,78.0239,34160.0
2021-03-16 14:55:00,86.26,86.26,86.25,86.26,19112.0,78.0239,78.0239,78.0148,78.0239,19112.0
2021-03-16 15:00:00,86.26,86.26,86.25,86.26,18381.0,78.0239,78.0239,78.0148,78.0239,18381.0
2021-03-16 15:05:00,86.26,86.26,86.25,86.26,17437.0,78.0239,78.0239,78.0148,78.0239,17437.0
2021-03-16 15:10:00,86.26,86.26,86.25,86.26,11093.0,78.0239,78.0239,78.0148,78.0239,11093.0
2021-03-16 15:15:00,86.25,86.26,86.25,86.26,15548.0,78.0148,78.0239,78.0148,78.0239,15548.0
2021-03-16 15:20:00,86.26,86.26,86.25,86.26,17158.0,78.0239,78.0239,78.0148,78.0239,17158.0
2021-03-16 15:25:00,86.26,86.26,86.25,86.26,18744.0,78.0239,78.0239,78.0148,78.0239,18744.0
2021-03-16 15:30:00,86.26,86.26,86.25,86.26,18864.0,78.0239,78.0239,78.0148,78.0239,18864.0
2021-03-16 15:35:00,86.26,86.26,86.25,86.26,15559.0,78.0239,78.0239,78.0148,78.0239,15559.0
2021-03-16 15:40:00,86.26,86.26,86.25,86.26,21884.0,78.0239,78.0239,78.0148,78.0239,21884.0
2021-03-16 15:45:00,86.26,86.26,86.25,86.26,43417.0,78.0239,78.0239,78.0148,78.0239,43417.0
2021-03-16 15:50:00,86.26,86.26,86.25,86.26,122514.0,78.0239,78.0239,78.0148,78.0239,122514.0
2021-03-16 15:55:00,86.26,86.26,86.25,86.26,56930.0,78.0239,78.0239,78.0148,78.0239,56930.0
2021-03-17 09:30:00,86.25,86.25,86.24,86.25,29678.0,78.0148,78.0148,78.0058,78.0148,29678.0
2021-03-17 09:35:00,86.24,86.25,86.24,86.25,13084.0,78.0058,78.0148,78.0058,78.0148,13084.0
2021-03-17 09:40:00,86.25,86.25,86.24,86.25,5041.0,78.0148,78.0148,78.0058,78.0148,5041.0
2021-03-17 09:45:00,86.24,86.25,86.24,86.25,4147.0,78.0058,78.0148,78.0058,78.0148,4147.0
2021-03-17 09:50:00,86.24,86.25,86.24,86.24,15663.0,78.0058,78.0148,78.0058,78.0058,15663.0
2021-03-17 09:55:00,86.25,86.25,86.24,86.25,9997.0,78.0148,78.0148,78.0058,78.0148,9997.0
2021-03-17 10:00:00,86.24,86.25,86.24,86.25,75216.0,78.0058,78.0148,78.0058,78.0148,75216.0
2021-03-17 10:05:00,86.24,86.25,86.24,86.25,534.0,78.0058,78.0148,78.0058,78.0148,534.0
2021-03-17 10:10:00,86.24,86.25,86.24,86.25,6000.0,78.0058,78.0148,78.0058,78.0148,6000.0
2021-03-17 10:15:00,86.25,86.25,86.24,86.25,4621.0,78.0148,78.0148,78.0058,78.0148,4621.0
2021-03-17 10:20:00,86.25,86.25,86.24,86.25,10794.0,78.0148,78.0148,78.0058,78.0148,10794.0
2021-03-17 10:25:00,86.25,86.25,86.24,86.25,15493.0,78.0148,78.0148,78.0058,78.0148,15493.0
2021-03-17 10:30:00,86.25,86.25,86.24,86.25,12662.0,78.0148,78.0148,78.0058,78.0148,12662.0
2021-03-17 10:35:00,86.25,86.25,86.24,86.25,15881.0,78.0148,78.0148,78.0058,78.0148,15881.0
2021-03-17 10:40:00,86.25,86.25,86.24,86.25,5889.0,78.0148,78.0148,78.0058,78.0148,5889.0
2021-03-17 10:45:00,86.25,86.25,86.24,86.25,10463.0,78.0148,78.0148,78.0058,78.0148,10463.0
2021-03-17 10:50:00,86.24,86.25,86.24,86.25,16302.0,78.0058,78.0148,78.0058,78.0148,16302.0
2021-03-17 10:55:00,86.25,86.25,86.24,86.25,33122.0,78.0148,78.0148,78.0058,78.0148,33122.0
2021-03-17 11:00:00,86.25,86.25,86.24,86.24,12302.0,78.0148,78.0148,78.0058,78.0058,12302.0
2021-03-17 11:05:00,86.25,86.25,86.24,86.25,16839.0,78.0148,78.0148,78.0058,78.0148,16839.0
2021-03-17 11:10:00,86.25,86.25,86.24,86.25,19303.0,78.0148,78.0148,78.0058,78.0148,19303.0
2021-03-17 11:15:00,86.25,86.25,86.24,86.24,34750.0,78.0148,78.0148,78.0058,78.0058,34750.0
2021-03-17 11:20:00,86.25,86.25,86.24,86.25,3576.0,78.0148,78.0148,78.0058,78.0148,3576.0
2021-03-17 11:25:00,86.25,86.25,86.24,86.25,8924.0,78.0148,78.0148,78.0058,78.0148,8924.0
2021-03-17 11:30:00,86.25,86.25,86.24,86.25,7459.0,78.0148,78.0148,78.0058,78.0148,7459.0
2021-03-17 11:35:00,86.25,86.25,86.24,86.25,6058.0,78.0148,78.0148,78.0058,78.0148,6058.0
2021-03-17 11:40:00,86.24,86.25,86.24,86.25,6168.0,78.0058,78.0148,78.0058,78.0148,6168.0
2021-03-17 11:45:00,86.25,86.25,86.24,86.25,12222.0,78.0148,78.0148,78.0058,78.0148,12222.0
2021-03-17 11:50:00,86.25,86.25,86.24,86.25,15565.0,78.0148,78.0148,78.0058,78.0148,15565.0
2021-03-17 11:55:00,86.25,86.25,86.24,86.25,9152.0,78.0148,78.0148,78.0058,78.0148,9152.0
2021-03-17 12:00:00,86.25,86.25,86.24,86.25,7762.0,78.0148,78.0148,78.0058,78.0148,7762.0
2021-03-17 12:05:00,86.25,86.25,86.24,86.25,16699.0,78.0148,78.0148,78.0058,78.0148,16699.0
2021-03-17 12:10:00,86.25,86.25,86.24,86.25,11931.0,78.0148,78.0148,78.0058,78.0148,11931.0
2021-03-17 12:15:00,86.25,86.25,86.24,86.24,12667.0,78.0148,78.0148,78.0058,78.0058,12667.0
2021-03-17 12:20:00,86.25,86.25,86.24,86.25,11594.0,78.0148,78.0148,78.0058,78.0148,11594.0
2021-03-17 12:25:00,86.25,86.25,86.24,86.25,15150.0,78.0148,78.0148,78.0058,78.0148,15150.0
2021-03-17 12:30:00,86.25,86.25,86.24,86.25,10426.0,78.0148,78.0148,78.0058,78.0148,10426.0
2021-03-17 12:35:00,86.25,86.25,86.24,86.25,10997.0,78.0148,78.0148,78.0058,78.0148,10997.0
2021-03-17 12:40:00,86.24,86.25,86.24,86.25,11288.0,78.0058,78.0148,78.0058,78.0148,11288.0
2021-03-17 12:45:00,86.25,86.25,86.24,86.25,10308.0,78.0148,78.0148,78.0058,78.0148,10308.0
2021-03-17 12:50:00,86.25,86.25,86.24,86.25,15193.0,78.0148,78.0148,78.0058,78.0148,15193.0
2021-03-17 12:55:00,86.25,86.25,86.24,86.25,6862.0,78.0148,78.0148,78.0058,78.0148,6862.0
2021-03-17 13:00:00,86.25,86.25,86.24,86.25,14717.0,78.0148,78.0148,78.0058,78.0148,14717.0
2021-03-17 13:05:00,86.25,86.25,86.24,86.25,8919.0,78.0148,78.0148,78.0058,78.0148,8919.0
2021-03-17 13:10:00,86.25,86.25,86.24,86.25,6040.0,78.0148,78.0148,78.0058,78.0148,6040.0
2021-03-17 13:15:00,86.25,86.25,86.24,86.25,2600.0,78.0148,78.0148,78.0058,78.0148,2600.0
2021-03-17 13:20:00,86.25,86.25,86.24,86.25,61926.0,78.0148,78.0148,78.0058,78.0148,61926.0
2021-03-17 13:25:00,86.25,86.25,86.24,86.25,14138.0,78.0148,78.0148,78.0058,78.0148,14138.0
2021-03-17 13:30:00,86.25,86.25,86.24,86.25,8196.0,78.0148,78.0148,78.0058,78.0148,8196.0
2021-03-17 13:35:00,86.24,86.25,86.24,86.25,7880.0,78.0058,78.0148,78.0058,78.0148,7880.0
2021-03-17 13:40:00,86.25,86.25,86.24,86.25,27619.0,78.0148,78.0148,78.0058,78.0148,27619.0
2021-03-17 13:45:00,86.25,86.25,86.24,86.25,60770.0,78.0148,78.0148,78.0058,78.0148,60770.0
2021-03-17 13:50:00,86.25,86.26,86.24,86.26,23567.0,78.0148,78.0239,78.0058,78.0239,23567.0
2021-03-17 13:55:00,86.26,86.26,86.25,86.26,11962.0,78.0239,78.0239,78.0148,78.0239,11962.0
2021-03-17 14:00:00,86.26,86.29,86.26,86.26,177993.0,78.0239,78.051,78.0239,78.0239,177993.0
2021-03-17 14:05:00,86.27,86.28,86.27,86.27,23287.0,78.0329,78.042,78.0329,78.0329,23287.0
2021-03-17 14:10:00,86.27,86.28,86.26,86.28,49832.0,78.0329,78.042,78.0239,78.042,49832.0
2021-03-17 14:15:00,86.28,86.29,86.27,86.28,37484.0,78.042,78.051,78.0329,78.042,37484.0
2021-03-17 14:20:00,86.29,86.29,86.28,86.28,59012.0,78.051,78.051,78.042,78.042,59012.0
2021-03-17 14:25:00,86.29,86.29,86.28,86.28,21006.0,78.051,78.051,78.042,78.042,21006.0
2021-03-17 14:30:00,86.28,86.29,86.28,86.29,4297.0,78.042,78.051,78.042,78.051,4297.0
2021-03-17 14:35:00,86.29,86.29,86.28,86.29,13045.0,78.051,78.051,78.042,78.051,13045.0
2021-03-17 14:40:00,86.28,86.3,86.28,86.3,313919.0,78.042,78.0601,78.042,78.0601,313919.0
2021-03-17 14:45:00,86.3,86.31,86.3,86.3,111545.0,78.0601,78.0691,78.0601,78.0601,111545.0
2021-03-17 14:50:00,86.3,86.31,86.29,86.3,338139.0,78.0601,78.0691,78.051,78.0601,338139.0
2021-03-17 14:55:00,86.3,86.3,86.29,86.3,6413.0,78.0601,78.0601,78.051,78.0601,6413.0
2021-03-17 15:00:00,86.3,86.31,86.29,86.31,50887.0,78.0601,78.0691,78.051,78.0691,50887.0
2021-03-17 15:05:00,86.31,86.31,86.3,86.3,4120.0,78.0691,78.0691,78.0601,78.0601,4120.0
2021-03-17 15:10:00,86.31,86.31,86.3,86.31,18066.0,78.0691,78.0691,78.0601,78.0691,18066.0
2021-03-17 15:15:00,86.31,86.31,86.3,86.3,18353.0,78.0691,78.0691,78.0601,78.0601,18353.0
2021-03-17 15:20:00,86.3,86.31,86.3,86.31,5050.0,78.0601,78.0691,78.0601,78.0691,5050.0
2021-03-17 15:25:00,86.3,86.31,86.3,86.3,9022.0,78.0601,78.0691,78.0601,78.0601,9022.0
2021-03-17 15:30:00,86.3,86.31,86.29,86.3,212728.0,78.0601,78.0691,78.051,78.0601,212728.0
2021-03-17 15:35:00,86.3,86.3,86.29,86.29,47300.0,78.0601,78.0601,78.051,78.051,47300.0
2021-03-17 15:40:00,86.29,86.3,86.29,86.29,79847.0,78.051,78.0601,78.051,78.051,79847.0
2021-03-17 15:45:00,86.29,86.3,86.29,86.29,99519.0,78.051,78.0601,78.051,78.051,99519.0
2021-03-17 15:50:00,86.29,86.29,86.28,86.29,133098.0,78.051,78.051,78.042,78.051,133098.0
2021-03-17 15:55:00,86.28,86.29,86.28,86.28,256593.0,78.042,78.051,78.042,78.042,256593.0
2021-03-18 09:30:00,86.25,86.25,86.24,86.25,164664.0,78.0148,78.0148,78.0058,78.0148,164664.0
2021-03-18 09:35:00,86.25,86.25,86.24,86.25,9663.0,78.0148,78.0148,78.0058,78.0148,9663.0
2021-03-18 09:40:00,86.25,86.25,86.24,86.25,19265.0,78.0148,78.0148,78.0058,78.0148,19265.0
2021-03-18 09:45:00,86.25,86.25,86.24,86.25,17579.0,78.0148,78.0148,78.0058,78.0148,17579.0
2021-03-18 09:50:00,86.25,86.25,86.24,86.24,17012.0,78.0148,78.0148,78.0058,78.0058,17012.0
2021-03-18 09:55:00,86.25,86.25,86.24,86.24,12115.0,78.0148,78.0148,78.0058,78.0058,12115.0
2021-03-18 10:00:00,86.25,86.25,86.24,86.24,81336.0,78.0148,78.0148,78.0058,78.0058,81336.0
2021-03-18 10:05:00,86.24,86.25,86.24,86.24,13258.0,78.0058,78.0148,78.0058,78.0058,13258.0
2021-03-18 10:10:00,86.24,86.25,86.24,86.24,4711.0,78.0058,78.0148,78.0058,78.0058,4711.0
2021-03-18 10:15:00,86.24,86.25,86.23,86.23,25958.0,78.0058,78.0148,77.9967,77.9967,25958.0
2021-03-18 10:20:00,86.23,86.24,86.23,86.23,4473.0,77.9967,78.0058,77.9967,77.9967,4473.0
2021-03-18 10:25:00,86.24,86.24,86.23,86.23,17910.0,78.0058,78.0058,77.9967,77.9967,17910.0
2021-03-18 10:30:00,86.23,86.24,86.23,86.23,9506.0,77.9967,78.0058,77.9967,77.9967,9506.0
2021-03-18 10:35:00,86.23,86.24,86.23,86.24,10127.0,77.9967,78.0058,77.9967,78.0058,10127.0
2021-03-18 10:40:00,86.24,86.24,86.23,86.23,5874.0,78.0058,78.0058,77.9967,77.9967,5874.0
2021-03-18 10:45:00,86.23,86.24,86.23,86.24,21142.0,77.9967,78.0058,77.9967,78.0058,21142.0
2021-03-18 10:50:00,86.24,86.24,86.23,86.23,18833.0,78.0058,78.0058,77.9967,77.9967,18833.0
2021-03-18 10:55:00,86.24,86.24,86.23,86.23,3949.0,78.0058,78.0058,77.9967,77.9967,3949.0
2021-03-18 11:00:00,86.24,86.24,86.23,86.24,19796.0,78.0058,78.0058,77.9967,78.0058,19796.0
2021-03-18 11:05:00,86.24,86.24,86.23,86.23,5423.0,78.0058,78.0058,77.9967,77.9967,5423.0
2021-03-18 11:10:00,86.24,86.24,86.23,86.24,9719.0,78.0058,78.0058,77.9967,78.0058,9719.0
2021-03-18 11:15:00,86.23,86.24,86.23,86.23,13972.0,77.9967,78.0058,77.9967,77.9967,13972.0
2021-03-18 11:20:00,86.24,86.24,86.23,86.24,5257.0,78.0058,78.0058,77.9967,78.0058,5257.0
2021-03-18 11:25:00,86.24,86.24,86.23,86.23,16255.0,78.0058,78.0058,77.9967,77.9967,16255.0
2021-03-18 11:30:00,86.23,86.24,86.23,86.24,6680.0,77.9967,78.0058,77.9967,78.0058,6680.0
2021-03-18 11:35:00,86.23,86.24,86.23,86.23,5240.0,77.9967,78.0058,77.9967,77.9967,5240.0
2021-03-18 11:40:00,86.24,86.24,86.23,86.23,58237.0,78.0058,78.0058,77.9967,77.9967,58237.0
2021-03-18 11:45:00,86.24,86.24,86.23,86.23,2525.0,78.0058,78.0058,77.9967,77.9967,2525.0
2021-03-18 11:50:00,86.24,86.24,86.23,86.23,7392.0,78.0058,78.0058,77.9967,77.9967,7392.0
2021-03-18 11:55:00,86.24,86.24,86.23,86.23,9759.0,78.0058,78.0058,77.9967,77.9967,9759.0
2021-03-18 12:00:00,86.23,86.24,86.23,86.24,8756.0,77.9967,78.0058,77.9967,78.0058,8756.0
2021-03-18 12:05:00,86.24,86.24,86.23,86.23,53419.0,78.0058,78.0058,77.9967,77.9967,53419.0
2021-03-18 12:10:00,86.24,86.24,86.23,86.24,18359.0,78.0058,78.0058,77.9967,78.0058,18359.0
2021-03-18 12:15:00,86.24,86.25,86.23,86.24,70170.0,78.0058,78.0148,77.9967,78.0058,70170.0
2021-03-18 12:20:00,86.24,86.25,86.24,86.25,8781.0,78.0058,78.0148,78.0058,78.0148,8781.0
2021-03-18 12:25:00,86.25,86.25,86.24,86.25,29069.0,78.0148,78.0148,78.0058,78.0148,29069.0
2021-03-18 12:30:00,86.25,86.25,86.24,86.25,3691.0,78.0148,78.0148,78.0058,78.0148,3691.0
2021-03-18 12:35:00,86.24,86.25,86.24,86.25,29935.0,78.0058,78.0148,78.0058,78.0148,29935.0
2021-03-18 12:40:00,86.25,86.25,86.24,86.24,19388.0,78.0148,78.0148,78.0058,78.0058,19388.0
2021-03-18 12:45:00,86.24,86.25,86.24,86.24,11305.0,78.0058,78.0148,78.0058,78.0058,11305.0
2021-03-18 12:50:00,86.24,86.25,86.24,86.24,7498.0,78.0058,78.0148,78.0058,78.0058,7498.0
2021-03-18 12:55:00,86.24,86.25,86.24,86.25,3544.0,78.0058,78.0148,78.0058,78.0148,3544.0
2021-03-18 13:00:00,86.24,86.25,86.24,86.24,8476.0,78.0058,78.0148,78.0058,78.0058,8476.0
2021-03-18 13:05:00,86.24,86.25,86.24,86.25,77205.0,78.0058,78.0148,78.0058,78.0148,77205.0
2021-03-18 13:10:00,86.24,86.25,86.24,86.25,3175.0,78.0058,78.0148,78.0058,78.0148,3175.0
2021-03-18 13:15:00,86.25,86.25,86.24,86.25,4195.0,78.0148,78.0148,78.0058,78.0148,4195.0
2021-03-18 13:20:00,86.25,86.25,86.24,86.25,4639.0,78.0148,78.0148,78.0058,78.0148,4639.0
2021-03-18 13:25:00,86.24,86.25,86.24,86.25,9239.0,78.0058,78.0148,78.0058,78.0148,9239.0
2021-03-18 13:30:00,86.25,86.25,86.24,86.25,7529.0,78.0148,78.0148,78.0058,78.0148,7529.0
2021-03-18 13:35:00,86.25,86.25,86.24,86.25,6730.0,78.0148,78.0148,78.0058,78.0148,6730.0
2021-03-18 13:40:00,86.25,86.25,86.24,86.24,56469.0,78.0148,78.0148,78.0058,78.0058,56469.0
2021-03-18 13:45:00,86.25,86.25,86.24,86.24,10550.0,78.0148,78.0148,78.0058,78.0058,10550.0
2021-03-18 13:50:00,86.25,86.25,86.24,86.25,17067.0,78.0148,78.0148,78.0058,78.0148,17067.0
2021-03-18 13:55:00,86.25,86.25,86.24,86.25,4664.0,78.0148,78.0148,78.0058,78.0148,4664.0
2021-03-18 14:00:00,86.24,86.25,86.24,86.25,12947.0,78.0058,78.0148,78.0058,78.0148,12947.0
2021-03-18 14:05:00,86.25,86.25,86.24,86.25,223495.0,78.0148,78.0148,78.0058,78.0148,223495.0
2021-03-18 14:10:00,86.25,86.25,86.24,86.24,11791.0,78.0148,78.0148,78.0058,78.0058,11791.0
2021-03-18 14:15:00,86.25,86.25,86.24,86.25,12582.0,78.0148,78.0148,78.0058,78.0148,12582.0
2021-03-18 14:20:00,86.25,86.25,86.24,86.24,20950.0,78.0148,78.0148,78.0058,78.0058,20950.0
2021-03-18 14:25:00,86.25,86.25,86.24,86.25,19232.0,78.0148,78.0148,78.0058,78.0148,19232.0
2021-03-18 14:30:00,86.25,86.25,86.24,86.25,21198.0,78.0148,78.0148,78.0058,78.0148,21198.0
2021-03-18 14:35:00,86.24,86.25,86.24,86.25,22833.0,78.0058,78.0148,78.0058,78.0148,22833.0
2021-03-18 14:40:00,86.25,86.25,86.24,86.25,29687.0,78.0148,78.0148,78.0058,78.0148,29687.0
2021-03-18 14:45:00,86.25,86.25,86.24,86.25,16979.0,78.0148,78.0148,78.0058,78.0148,16979.0
2021-03-18 14:50:00,86.25,86.25,86.24,86.25,13818.0,78.0148,78.0148,78.0058,78.0148,13818.0
2021-03-18 14:55:00,86.25,86.25,86.24,86.25,21533.0,78.0148,78.0148,78.0058,78.0148,21533.0
2021-03-18 15:00:00,86.25,86.25,86.24,86.25,46260.0,78.0148,78.0148,78.0058,78.0148,46260.0
2021-03-18 15:05:00,86.25,86.25,86.24,86.25,41372.0,78.0148,78.0148,78.0058,78.0148,41372.0
2021-03-18 15:10:00,86.25,86.26,86.24,86.26,1685394.0,78.0148,78.0239,78.0058,78.0239,1685394.0
2021-03-18 15:15:00,86.26,86.26,86.25,86.26,15175.0,78.0239,78.0239,78.0148,78.0239,15175.0
2021-03-18 15:20:00,86.26,86.26,86.25,86.26,23420.0,78.0239,78.0239,78.0148,78.0239,23420.0
2021-03-18 15:25:00,86.26,86.26,86.25,86.26,46863.0,78.0239,78.0239,78.0148,78.0239,46863.0
2021-03-18 15:30:00,86.26,86.27,86.25,86.27,74848.0,78.0239,78.0329,78.0148,78.0329,74848.0
2021-03-18 15:35:00,86.27,86.27,86.26,86.26,57075.0,78.0329,78.0329,78.0239,78.0239,57075.0
2021-03-18 15:40:00,86.27,86.27,86.26,86.27,86547.0,78.0329,78.0329,78.0239,78.0329,86547.0
2021-03-18 15:45:00,86.27,86.27,86.26,86.27,73608.0,78.0329,78.0329,78.0239,78.0329,73608.0
2021-03-18 15:50:00,86.27,86.27,86.26,86.26,71800.0,78.0329,78.0329,78.0239,78.0239,71800.0
2021-03-18 15:55:00,86.26,86.27,86.26,86.26,399493.0,78.0239,78.0329,78.0239,78.0239,399493.0
2021-03-19 09:30:00,86.26,86.26,86.24,86.24,414069.0,78.0239,78.0239,78.0058,78.0058,414069.0
2021-03-19 09:35:00,86.25,86.25,86.24,86.24,77903.0,78.0148,78.0148,78.0058,78.0058,77903.0
2021-03-19 09:40:00,86.25,86.25,86.24,86.24,17890.0,78.0148,78.0148,78.0058,78.0058,17890.0
2021-03-19 09:45:00,86.25,86.25,86.24,86.25,112243.0,78.0148,78.0148,78.0058,78.0148,112243.0
2021-03-19 09:50:00,86.25,86.26,86.25,86.25,46571.0,78.0148,78.0239,78.0148,78.0148,46571.0
2021-03-19 09:55:00,86.26,86.26,86.25,86.26,44263.0,78.0239,78.0239,78.0148,78.0239,44263.0
2021-03-19 10:00:00,86.26,86.26,86.25,86.26,13914.0,78.0239,78.0239,78.0148,78.0239,13914.0
2021-03-19 10:05:00,86.26,86.26,86.25,86.26,43383.0,78.0239,78.0239,78.0148,78.0239,43383.0
2021-03-19 10:10:00,86.25,86.27,86.25,86.27,120124.0,78.0148,78.0329,78.0148,78.0329,120124.0
2021-03-19 10:15:00,86.26,86.27,86.26,86.27,32372.0,78.0239,78.0329,78.0239,78.0329,32372.0
2021-03-19 10:20:00,86.27,86.27,86.26,86.27,40768.0,78.0329,78.0329,78.0239,78.0329,40768.0
2021-03-19 10:25:00,86.27,86.27,86.26,86.27,6148.0,78.0329,78.0329,78.0239,78.0329,6148.0
2021-03-19 10:30:00,86.27,86.27,86.26,86.27,17205.0,78.0329,78.0329,78.0239,78.0329,17205.0
2021-03-19 10:35:00,86.27,86.28,86.26,86.28,18953.0,78.0329,78.042,78.0239,78.042,18953.0
2021-03-19 10:40:00,86.28,86.28,86.27,86.28,32972.0,78.042,78.042,78.0329,78.042,32972.0
2021-03-19 10:45:00,86.27,86.28,86.27,86.27,15916.0,78.0329,78.042,78.0329,78.0329,15916.0
2021-03-19 10:50:00,86.28,86.28,86.27,86.27,146675.0,78.042,78.042,78.0329,78.0329,146675.0
2021-03-19 10:55:00,86.27,86.28,86.27,86.27,9137.0,78.0329,78.042,78.0329,78.0329,9137.0
2021-03-19 11:00:00,86.28,86.28,86.27,86.28,6953.0,78.042,78.042,78.0329,78.042,6953.0
2021-03-19 11:05:00,86.28,86.28,86.27,86.28,7631.0,78.042,78.042,78.0329,78.042,7631.0
2021-03-19 11:10:00,86.28,86.28,86.27,86.28,32774.0,78.042,78.042,78.0329,78.042,32774.0
2021-03-19 11:15:00,86.28,86.28,86.27,86.28,36075.0,78.042,78.042,78.0329,78.042,36075.0
2021-03-19 11:20:00,86.28,86.28,86.27,86.28,14141.0,78.042,78.042,78.0329,78.042,14141.0
2021-03-19 11:25:00,86.28,86.28,86.27,86.27,8361.0,78.042,78.042,78.0329,78.0329,8361.0
2021-03-19 11:30:00,86.28,86.28,86.27,86.28,23736.0,78.042,78.042,78.0329,78.042,23736.0
2021-03-19 11:35:00,86.28,86.28,86.27,86.28,8062.0,78.042,78.042,78.0329,78.042,8062.0
2021-03-19 11:40:00,86.28,86.28,86.27,86.28,71457.0,78.042,78.042,78.0329,78.042,71457.0
2021-03-19 11:45:00,86.28,86.29,86.27,86.29,18106.0,78.042,78.051,78.0329,78.051,18106.0
2021-03-19 11:50:00,86.29,86.29,86.28,86.29,8025.0,78.051,78.051,78.042,78.051,8025.0
2021-03-19 11:55:00,86.29,86.29,86.28,86.29,59380.0,78.051,78.051,78.042,78.051,59380.0
2021-03-19 12:00:00,86.28,86.29,86.28,86.29,30549.0,78.042,78.051,78.042,78.051,30549.0
2021-03-19 12:05:00,86.29,86.29,86.28,86.28,6463.0,78.051,78.051,78.042,78.042,6463.0
2021-03-19 12:10:00,86.29,86.29,86.28,86.29,16547.0,78.051,78.051,78.042,78.051,16547.0
2021-03-19 12:15:00,86.29,86.29,86.28,86.28,14252.0,78.051,78.051,78.042,78.042,14252.0
2021-03-19 12:20:00,86.29,86.29,86.28,86.29,8096.0,78.051,78.051,78.042,78.051,8096.0
2021-03-19 12:25:00,86.29,86.29,86.28,86.29,6057.0,78.051,78.051,78.042,78.051,6057.0
2021-03-19 12:30:00,86.28,86.29,86.28,86.29,79604.0,78.042,78.051,78.042,78.051,79604.0
2021-03-19 12:35:00,86.29,86.29,86.28,86.29,13871.0,78.051,78.051,78.042,78.051,13871.0
2021-03-19 12:40:00,86.29,86.29,86.28,86.28,113460.0,78.051,78.051,78.042,78.042,113460.0
2021-03-19 12:45:00,86.28,86.29,86.28,86.28,35920.0,78.042,78.051,78.042,78.042,35920.0
2021-03-19 12:50:00,86.28,86.29,86.27,86.28,50379.0,78.042,78.051,78.0329,78.042,50379.0
2021-03-19 12:55:00,86.28,86.28,86.27,86.28,4234.0,78.042,78.042,78.0329,78.042,4234.0
2021-03-19 13:00:00,86.27,86.28,86.27,86.28,22797.0,78.0329,78.042,78.0329,78.042,22797.0
2021-03-19 13:05:00,86.27,86.28,86.27,86.27,5511.0,78.0329,78.042,78.0329,78.0329,5511.0
2021-03-19 13:10:00,86.27,86.28,86.27,86.27,6760.0,78.0329,78.042,78.0329,78.0329,6760.0
2021-03-19 13:15:00,86.27,86.28,86.27,86.27,7656.0,78.0329,78.042,78.0329,78.0329,7656.0
2021-03-19 13:20:00,86.28,86.28,86.27,86.27,18356.0,78.042,78.042,78.0329,78.0329,18356.0
2021-03-19 13:25:00,86.27,86.28,86.27,86.28,8586.0,78.0329,78.042,78.0329,78.042,8586.0
2021-03-19 13:30:00,86.27,86.28,86.27,86.28,9335.0,78.0329,78.042,78.0329,78.042,9335.0
2021-03-19 13:35:00,86.27,86.28,86.27,86.27,7400.0,78.0329,78.042,78.0329,78.0329,7400.0
2021-03-19 13:40:00,86.27,86.28,86.27,86.27,3840.0,78.0329,78.042,78.0329,78.0329,3840.0
2021-03-19 13:45:00,86.28,86.28,86.26,86.27,50215.0,78.042,78.042,78.0239,78.0329,50215.0
2021-03-19 13:50:00,86.26,86.27,86.26,86.27,8081.0,78.0239,78.0329,78.0239,78.0329,8081.0
2021-03-19 13:55:00,86.27,86.27,86.26,86.27,5291.0,78.0329,78.0329,78.0239,78.0329,5291.0
2021-03-19 14:00:00,86.27,86.27,86.26,86.27,60193.0,78.0329,78.0329,78.0239,78.0329,60193.0
2021-03-19 14:05:00,86.27,86.27,86.26,86.27,60294.0,78.0329,78.0329,78.0239,78.0329,60294.0
2021-03-19 14:10:00,86.27,86.27,86.26,86.27,9929.0,78.0329,78.0329,78.0239,78.0329,9929.0
2021-03-19 14:15:00,86.27,86.27,86.26,86.27,92530.0,78.0329,78.0329,78.0239,78.0329,92530.0
2021-03-19 14:20:00,86.27,86.27,86.26,86.27,11458.0,78.0329,78.0329,78.0239,78.0329,11458.0
2021-03-19 14:25:00,86.27,86.27,86.26,86.27,26634.0,78.0329,78.0329,78.0239,78.0329,26634.0
2021-03-19 14:30:00,86.27,86.27,86.26,86.27,13127.0,78.0329,78.0329,78.0239,78.0329,13127.0
2021-03-19 14:35:00,86.27,86.27,86.26,86.27,10737.0,78.0329,78.0329,78.0239,78.0329,10737.0
2021-03-19 14:40:00,86.27,86.27,86.26,86.27,50159.0,78.0329,78.0329,78.0239,78.0329,50159.0
2021-03-19 14:45:00,86.27,86.27,86.26,86.27,29288.0,78.0329,78.0329,78.0239,78.0329,29288.0
2021-03-19 14:50:00,86.27,86.27,86.26,86.27,11802.0,78.0329,78.0329,78.0239,78.0329,11802.0
2021-03-19 14:55:00,86.27,86.27,86.26,86.27,17828.0,78.0329,78.0329,78.0239,78.0329,17828.0
2021-03-19 15:00:00,86.26,86.27,86.26,86.26,13339.0,78.0239,78.0329,78.0239,78.0239,13339.0
2021-03-19 15:05:00,86.27,86.27,86.26,86.26,14374.0,78.0329,78.0329,78.0239,78.0239,14374.0
2021-03-19 15:10:00,86.27,86.27,86.26,86.26,17449.0,78.0329,78.0329,78.0239,78.0239,17449.0
2021-03-19 15:15:00,86.27,86.27,86.26,86.27,19941.0,78.0329,78.0329,78.0239,78.0329,19941.0
2021-03-19 15:20:00,86.27,86.27,86.26,86.27,6413.0,78.0329,78.0329,78.0239,78.0329,6413.0
2021-03-19 15:25:00,86.27,86.27,86.26,86.27,12009.0,78.0329,78.0329,78.0239,78.0329,12009.0
2021-03-19 15:30:00,86.26,86.27,86.26,86.27,7012.0,78.0239,78.0329,78.0239,78.0329,7012.0
2021-03-19 15:35:00,86.27,86.27,86.26,86.27,13571.0,78.0329,78.0329,78.0239,78.0329,13571.0
2021-03-19 15:40:00,86.27,86.27,86.26,86.27,18623.0,78.0329,78.0329,78.0239,78.0329,18623.0
2021-03-19 15:45:00,86.27,86.27,86.26,86.27,35471.0,78.0329,78.0329,78.0239,78.0329,35471.0
2021-03-19 15:50:00,86.27,86.27,86.26,86.27,59413.0,78.0329,78.0329,78.0239,78.0329,59413.0
2021-03-19 15:55:00,86.27,86.27,86.26,86.27,108291.0,78.0329,78.0329,78.0239,78.0329,108291.0
2021-03-22 09:30:00,86.27,86.27,86.26,86.27,20284.0,78.0329,78.0329,78.0239,78.0329,20284.0
2021-03-22 09:35:00,86.27,86.27,86.26,86.26,20741.0,78.0329,78.0329,78.0239,78.0239,20741.0
2021-03-22 09:40:00,86.26,86.27,86.26,86.27,12495.0,78.0239,78.0329,78.0239,78.0329,12495.0
2021-03-22 09:45:00,86.27,86.27,86.26,86.27,27471.0,78.0329,78.0329,78.0239,78.0329,27471.0
2021-03-22 09:50:00,86.27,86.27,86.26,86.26,22959.0,78.0329,78.0329,78.0239,78.0239,22959.0
2021-03-22 09:55:00,86.26,86.27,86.26,86.26,6561.0,78.0239,78.0329,78.0239,78.0239,6561.0
2021-03-22 10:00:00,86.26,86.27,86.26,86.26,22515.0,78.0239,78.0329,78.0239,78.0239,22515.0
2021-03-22 10:05:00,86.26,86.27,86.26,86.26,3568.0,78.0239,78.0329,78.0239,78.0239,3568.0
2021-03-22 10:10:00,86.26,86.27,86.26,86.26,4223.0,78.0239,78.0329,78.0239,78.0239,4223.0
2021-03-22 10:15:00,86.26,86.27,86.26,86.26,5792.0,78.0239,78.0329,78.0239,78.0239,5792.0
2021-03-22 10:20:00,86.26,86.27,86.26,86.26,3231.0,78.0239,78.0329,78.0239,78.0239,3231.0
2021-03-22 10:25:00,86.26,86.27,86.26,86.26,3020.0,78.0239,78.0329,78.0239,78.0239,3020.0
2021-03-22 10:30:00,86.26,86.27,86.26,86.26,15380.0,78.0239,78.0329,78.0239,78.0239,15380.0
2021-03-22 10:35:00,86.27,86.27,86.26,86.27,4085.0,78.0329,78.0329,78.0239,78.0329,4085.0
2021-03-22 10:40:00,86.27,86.27,86.26,86.27,11733.0,78.0329,78.0329,78.0239,78.0329,11733.0
2021-03-22 10:45:00,86.27,86.27,86.26,86.27,20820.0,78.0329,78.0329,78.0239,78.0329,20820.0
2021-03-22 10:50:00,86.26,86.27,86.26,86.27,99825.0,78.0239,78.0329,78.0239,78.0329,99825.0
2021-03-22 10:55:00,86.27,86.27,86.26,86.27,4817.0,78.0329,78.0329,78.0239,78.0329,4817.0
2021-03-22 11:00:00,86.26,86.27,86.26,86.27,3081.0,78.0239,78.0329,78.0239,78.0329,3081.0
2021-03-22 11:05:00,86.27,86.27,86.26,86.26,18649.0,78.0329,78.0329,78.0239,78.0239,18649.0
2021-03-22 11:10:00,86.27,86.27,86.26,86.26,24417.0,78.0329,78.0329,78.0239,78.0239,24417.0
2021-03-22 11:15:00,86.27,86.27,86.26,86.27,16030.0,78.0329,78.0329,78.0239,78.0329,16030.0
2021-03-22 11:20:00,86.27,86.27,86.26,86.26,12945.0,78.0329,78.0329,78.0239,78.0239,12945.0
2021-03-22 11:25:00,86.27,86.27,86.26,86.27,8449.0,78.0329,78.0329,78.0239,78.0329,8449.0
2021-03-22 11:30:00,86.27,86.27,86.26,86.27,4901.0,78.0329,78.0329,78.0239,78.0329,4901.0
2021-03-22 11:35:00,86.26,86.27,86.26,86.26,7960.0,78.0239,78.0329,78.0239,78.0239,7960.0
2021-03-22 11:40:00,86.26,86.27,86.26,86.27,7618.0,78.0239,78.0329,78.0239,78.0329,7618.0
2021-03-22 11:45:00,86.27,86.27,86.26,86.27,26747.0,78.0329,78.0329,78.0239,78.0329,26747.0
2021-03-22 11:50:00,86.27,86.27,86.26,86.27,7732.0,78.0329,78.0329,78.0239,78.0329,7732.0
2021-03-22 11:55:00,86.27,86.27,86.26,86.27,7510.0,78.0329,78.0329,78.0239,78.0329,7510.0
2021-03-22 12:00:00,86.27,86.27,86.26,86.27,6576.0,78.0329,78.0329,78.0239,78.0329,6576.0
2021-03-22 12:05:00,86.27,86.27,86.26,86.27,4844.0,78.0329,78.0329,78.0239,78.0329,4844.0
2021-03-22 12:10:00,86.27,86.27,86.26,86.27,11169.0,78.0329,78.0329,78.0239,78.0329,11169.0
2021-03-22 12:15:00,86.27,86.27,86.26,86.27,11419.0,78.0329,78.0329,78.0239,78.0329,11419.0
2021-03-22 12:20:00,86.27,86.27,86.26,86.27,5534.0,78.0329,78.0329,78.0239,78.0329,5534.0
2021-03-22 12:25:00,86.27,86.27,86.26,86.27,10361.0,78.0329,78.0329,78.0239,78.0329,10361.0
2021-03-22 12:30:00,86.27,86.27,86.26,86.27,9829.0,78.0329,78.0329,78.0239,78.0329,9829.0
2021-03-22 12:35:00,86.27,86.27,86.26,86.27,26731.0,78.0329,78.0329,78.0239,78.0329,26731.0
2021-03-22 12:40:00,86.27,86.27,86.26,86.27,7703.0,78.0329,78.0329,78.0239,78.0329,7703.0
2021-03-22 12:45:00,86.27,86.27,86.26,86.27,5485.0,78.0329,78.0329,78.0239,78.0329,5485.0
2021-03-22 12:50:00,86.27,86.27,86.26,86.27,13500.0,78.0329,78.0329,78.0239,78.0329,13500.0
2021-03-22 12:55:00,86.27,86.27,86.26,86.27,12136.0,78.0329,78.0329,78.0239,78.0329,12136.0
2021-03-22 13:00:00,86.27,86.27,86.26,86.27,6097.0,78.0329,78.0329,78.0239,78.0329,6097.0
2021-03-22 13:05:00,86.27,86.27,86.26,86.27,320414.0,78.0329,78.0329,78.0239,78.0329,320414.0
2021-03-22 13:10:00,86.27,86.27,86.26,86.27,2637.0,78.0329,78.0329,78.0239,78.0329,2637.0
2021-03-22 13:15:00,86.27,86.27,86.26,86.27,3317.0,78.0329,78.0329,78.0239,78.0329,3317.0
2021-03-22 13:20:00,86.26,86.27,86.26,86.27,25848.0,78.0239,78.0329,78.0239,78.0329,25848.0
2021-03-22 13:25:00,86.27,86.27,86.26,86.27,5199.0,78.0329,78.0329,78.0239,78.0329,5199.0
2021-03-22 13:30:00,86.26,86.27,86.26,86.27,7483.0,78.0239,78.0329,78.0239,78.0329,7483.0
2021-03-22 13:35:00,86.27,86.27,86.26,86.27,10801.0,78.0329,78.0329,78.0239,78.0329,10801.0
2021-03-22 13:40:00,86.27,86.27,86.26,86.27,14164.0,78.0329,78.0329,78.0239,78.0329,14164.0
2021-03-22 13:45:00,86.27,86.27,86.26,86.27,28634.0,78.0329,78.0329,78.0239,78.0329,28634.0
2021-03-22 13:50:00,86.27,86.27,86.26,86.27,82970.0,78.0329,78.0329,78.0239,78.0329,82970.0
2021-03-22 13:55:00,86.27,86.27,86.26,86.27,2891.0,78.0329,78.0329,78.0239,78.0329,2891.0
2021-03-22 14:00:00,86.27,86.27,86.26,86.27,12289.0,78.0329,78.0329,78.0239,78.0329,12289.0
2021-03-22 14:05:00,86.27,86.27,86.26,86.27,3423.0,78.0329,78.0329,78.0239,78.0329,3423.0
2021-03-22 14:10:00,86.27,86.27,86.26,86.27,8284.0,78.0329,78.0329,78.0239,78.0329,8284.0
2021-03-22 14:15:00,86.27,86.27,86.26,86.27,26770.0,78.0329,78.0329,78.0239,78.0329,26770.0
2021-03-22 14:20:00,86.27,86.27,86.26,86.27,8954.0,78.0329,78.0329,78.0239,78.0329,8954.0
2021-03-22 14:25:00,86.27,86.27,86.26,86.27,8660.0,78.0329,78.0329,78.0239,78.0329,8660.0
2021-03-22 14:30:00,86.27,86.27,86.26,86.27,7986.0,78.0329,78.0329,78.0239,78.0329,7986.0
2021-03-22 14:35:00,86.27,86.27,86.26,86.27,6930.0,78.0329,78.0329,78.0239,78.0329,6930.0
2021-03-22 14:40:00,86.27,86.27,86.26,86.26,106573.0,78.0329,78.0329,78.0239,78.0239,106573.0
2021-03-22 14:45:00,86.27,86.27,86.26,86.27,8425.0,78.0329,78.0329,78.0239,78.0329,8425.0
2021-03-22 14:50:00,86.27,86.27,86.26,86.27,21383.0,78.0329,78.0329,78.0239,78.0329,21383.0
2021-03-22 14:55:00,86.27,86.27,86.26,86.27,10169.0,78.0329,78.0329,78.0239,78.0329,10169.0
2021-03-22 15:00:00,86.27,86.27,86.26,86.27,4306.0,78.0329,78.0329,78.0239,78.0329,4306.0
2021-03-22 15:05:00,86.27,86.27,86.26,86.27,10195.0,78.0329,78.0329,78.0239,78.0329,10195.0
2021-03-22 15:10:00,86.27,86.27,86.26,86.27,9091.0,78.0329,78.0329,78.0239,78.0329,9091.0
2021-03-22 15:15:00,86.27,86.27,86.26,86.27,11905.0,78.0329,78.0329,78.0239,78.0329,11905.0
2021-03-22 15:20:00,86.27,86.27,86.26,86.27,9293.0,78.0329,78.0329,78.0239,78.0329,9293.0
2021-03-22 15:25:00,86.27,86.27,86.26,86.27,27687.0,78.0329,78.0329,78.0239,78.0329,27687.0
2021-03-22 15:30:00,86.27,86.27,86.26,86.27,14608.0,78.0329,78.0329,78.0239,78.0329,14608.0
2021-03-22 15:35:00,86.27,86.27,86.26,86.27,12432.0,78.0329,78.0329,78.0239,78.0329,12432.0
2021-03-22 15:40:00,86.27,86.27,86.26,86.27,13042.0,78.0329,78.0329,78.0239,78.0329,13042.0
2021-03-22 15:45:00,86.27,86.27,86.26,86.27,24452.0,78.0329,78.0329,78.0239,78.0329,24452.0
2021-03-22 15:50:00,86.26,86.27,86.26,86.26,37746.0,78.0239,78.0329,78.0239,78.0239,37746.0
2021-03-22 15:55:00,86.27,86.27,86.26,86.27,124921.0,78.0329,78.0329,78.0239,78.0329,124921.0
2021-03-23 09:30:00,86.28,86.28,86.27,86.28,10354.0,78.042,78.042,78.0329,78.042,10354.0
2021-03-23 09:35:00,86.28,86.28,86.27,86.27,19772.0,78.042,78.042,78.0329,78.0329,19772.0
2021-03-23 09:40:00,86.28,86.28,86.27,86.28,15305.0,78.042,78.042,78.0329,78.042,15305.0
2021-03-23 09:45:00,86.27,86.28,86.27,86.28,4610.0,78.0329,78.042,78.0329,78.042,4610.0
2021-03-23 09:50:00,86.28,86.28,86.27,86.28,183909.0,78.042,78.042,78.0329,78.042,183909.0
2021-03-23 09:55:00,86.27,86.28,86.27,86.28,6353.0,78.0329,78.042,78.0329,78.042,6353.0
2021-03-23 10:00:00,86.27,86.28,86.27,86.28,201201.0,78.0329,78.042,78.0329,78.042,201201.0
2021-03-23 10:05:00,86.27,86.28,86.27,86.27,3788.0,78.0329,78.042,78.0329,78.0329,3788.0
2021-03-23 10:10:00,86.28,86.28,86.27,86.28,4244.0,78.042,78.042,78.0329,78.042,4244.0
2021-03-23 10:15:00,86.28,86.28,86.27,86.27,5528.0,78.042,78.042,78.0329,78.0329,5528.0
2021-03-23 10:20:00,86.28,86.28,86.27,86.28,571.0,78.042,78.042,78.0329,78.042,571.0
2021-03-23 10:25:00,86.28,86.28,86.27,86.27,4896.0,78.042,78.042,78.0329,78.0329,4896.0
2021-03-23 10:30:00,86.28,86.28,86.27,86.28,7273.0,78.042,78.042,78.0329,78.042,7273.0
2021-03-23 10:35:00,86.28,86.28,86.27,86.27,4364.0,78.042,78.042,78.0329,78.0329,4364.0
2021-03-23 10:40:00,86.27,86.28,86.27,86.27,2324.0,78.0329,78.042,78.0329,78.0329,2324.0
2021-03-23 10:45:00,86.28,86.28,86.27,86.27,511.0,78.042,78.042,78.0329,78.0329,511.0
2021-03-23 10:50:00,86.28,86.28,86.27,86.27,8639.0,78.042,78.042,78.0329,78.0329,8639.0
2021-03-23 10:55:00,86.28,86.28,86.27,86.27,9820.0,78.042,78.042,78.0329,78.0329,9820.0
2021-03-23 11:00:00,86.28,86.28,86.27,86.28,6893.0,78.042,78.042,78.0329,78.042,6893.0
2021-03-23 11:05:00,86.28,86.28,86.27,86.28,6100.0,78.042,78.042,78.0329,78.042,6100.0
2021-03-23 11:10:00,86.28,86.28,86.27,86.27,10110.0,78.042,78.042,78.0329,78.0329,10110.0
2021-03-23 11:15:00,86.27,86.28,86.27,86.27,20285.0,78.0329,78.042,78.0329,78.0329,20285.0
2021-03-23 11:20:00,86.27,86.28,86.27,86.27,122089.0,78.0329,78.042,78.0329,78.0329,122089.0
2021-03-23 11:25:00,86.27,86.28,86.27,86.28,4163.0,78.0329,78.042,78.0329,78.042,4163.0
2021-03-23 11:30:00,86.28,86.28,86.27,86.28,2471.0,78.042,78.042,78.0329,78.042,2471.0
2021-03-23 11:35:00,86.27,86.28,86.27,86.28,21307.0,78.0329,78.042,78.0329,78.042,21307.0
2021-03-23 11:40:00,86.28,86.28,86.27,86.27,5574.0,78.042,78.042,78.0329,78.0329,5574.0
2021-03-23 11:45:00,86.27,86.28,86.27,86.27,6214.0,78.0329,78.042,78.0329,78.0329,6214.0
2021-03-23 11:50:00,86.28,86.28,86.27,86.28,2620.0,78.042,78.042,78.0329,78.042,2620.0
2021-03-23 11:55:00,86.28,86.28,86.27,86.28,12176.0,78.042,78.042,78.0329,78.042,12176.0
2021-03-23 12:00:00,86.27,86.28,86.27,86.28,3088.0,78.0329,78.042,78.0329,78.042,3088.0
2021-03-23 12:05:00,86.28,86.28,86.27,86.28,8757.0,78.042,78.042,78.0329,78.042,8757.0
2021-03-23 12:10:00,86.28,86.28,86.27,86.28,9302.0,78.042,78.042,78.0329,78.042,9302.0
2021-03-23 12:15:00,86.28,86.28,86.27,86.27,21659.0,78.042,78.042,78.0329,78.0329,21659.0
2021-03-23 12:20:00,86.28,86.28,86.27,86.28,4210.0,78.042,78.042,78.0329,78.042,4210.0
2021-03-23 12:25:00,86.28,86.28,86.27,86.28,4832.0,78.042,78.042,78.0329,78.042,4832.0
2021-03-23 12:30:00,86.27,86.28,86.27,86.28,4599.0,78.0329,78.042,78.0329,78.042,4599.0
2021-03-23 12:35:00,86.28,86.28,86.27,86.28,7604.0,78.042,78.042,78.0329,78.042,7604.0
2021-03-23 12:40:00,86.28,86.28,86.27,86.28,5300.0,78.042,78.042,78.0329,78.042,5300.0
2021-03-23 12:45:00,86.28,86.28,86.27,86.28,6023.0,78.042,78.042,78.0329,78.042,6023.0
2021-03-23 12:50:00,86.28,86.28,86.27,86.28,26282.0,78.042,78.042,78.0329,78.042,26282.0
2021-03-23 12:55:00,86.28,86.28,86.27,86.27,5300.0,78.042,78.042,78.0329,78.0329,5300.0
2021-03-23 13:00:00,86.28,86.28,86.27,86.28,6868.0,78.042,78.042,78.0329,78.042,6868.0
2021-03-23 13:05:00,86.27,86.28,86.27,86.27,8048.0,78.0329,78.042,78.0329,78.0329,8048.0
2021-03-23 13:10:00,86.27,86.28,86.27,86.27,17223.0,78.0329,78.042,78.0329,78.0329,17223.0
2021-03-23 13:15:00,86.27,86.28,86.27,86.27,3889.0,78.0329,78.042,78.0329,78.0329,3889.0
2021-03-23 13:20:00,86.28,86.28,86.27,86.27,10226.0,78.042,78.042,78.0329,78.0329,10226.0
2021-03-23 13:25:00,86.27,86.28,86.27,86.28,5347.0,78.0329,78.042,78.0329,78.042,5347.0
2021-03-23 13:30:00,86.28,86.28,86.27,86.28,39908.0,78.042,78.042,78.0329,78.042,39908.0
2021-03-23 13:35:00,86.28,86.28,86.27,86.27,43302.0,78.042,78.042,78.0329,78.0329,43302.0
2021-03-23 13:40:00,86.27,86.28,86.27,86.28,8522.0,78.0329,78.042,78.0329,78.042,8522.0
2021-03-23 13:45:00,86.28,86.28,86.27,86.28,51350.0,78.042,78.042,78.0329,78.042,51350.0
2021-03-23 13:50:00,86.27,86.28,86.27,86.28,18143.0,78.0329,78.042,78.0329,78.042,18143.0
2021-03-23 13:55:00,86.28,86.28,86.27,86.28,5081.0,78.042,78.042,78.0329,78.042,5081.0
2021-03-23 14:00:00,86.28,86.28,86.27,86.28,62232.0,78.042,78.042,78.0329,78.042,62232.0
2021-03-23 14:05:00,86.28,86.28,86.27,86.28,15045.0,78.042,78.042,78.0329,78.042,15045.0
2021-03-23 14:10:00,86.28,86.28,86.27,86.28,17521.0,78.042,78.042,78.0329,78.042,17521.0
2021-03-23 14:15:00,86.28,86.28,86.27,86.28,28228.0,78.042,78.042,78.0329,78.042,28228.0
2021-03-23 14:20:00,86.28,86.28,86.27,86.28,17271.0,78.042,78.042,78.0329,78.042,17271.0
2021-03-23 14:25:00,86.28,86.28,86.27,86.27,40942.0,78.042,78.042,78.0329,78.0329,40942.0
2021-03-23 14:30:00,86.28,86.28,86.27,86.28,11216.0,78.042,78.042,78.0329,78.042,11216.0
2021-03-23 14:35:00,86.28,86.28,86.27,86.28,17543.0,78.042,78.042,78.0329,78.042,17543.0
2021-03-23 14:40:00,86.28,86.28,86.27,86.28,12839.0,78.042,78.042,78.0329,78.042,12839.0
2021-03-23 14:45:00,86.28,86.28,86.27,86.28,50595.0,78.042,78.042,78.0329,78.042,50595.0
2021-03-23 14:50:00,86.27,86.28,86.27,86.28,172187.0,78.0329,78.042,78.0329,78.042,172187.0
2021-03-23 14:55:00,86.28,86.28,86.27,86.28,30331.0,78.042,78.042,78.0329,78.042,30331.0
2021-03-23 15:00:00,86.28,86.28,86.27,86.28,25079.0,78.042,78.042,78.0329,78.042,25079.0
2021-03-23 15:05:00,86.28,86.28,86.27,86.28,50617.0,78.042,78.042,78.0329,78.042,50617.0
2021-03-23 15:10:00,86.28,86.28,86.27,86.28,20166.0,78.042,78.042,78.0329,78.042,20166.0
2021-03-23 15:15:00,86.28,86.28,86.27,86.28,37760.0,78.042,78.042,78.0329,78.042,37760.0
2021-03-23 15:20:00,86.28,86.28,86.27,86.28,49896.0,78.042,78.042,78.0329,78.042,49896.0
2021-03-23 15:25:00,86.28,86.28,86.27,86.28,140773.0,78.042,78.042,78.0329,78.042,140773.0
2021-03-23 15:30:00,86.28,86.28,86.27,86.28,34825.0,78.042,78.042,78.0329,78.042,34825.0
2021-03-23 15:35:00,86.28,86.28,86.27,86.28,25587.0,78.042,78.042,78.0329,78.042,25587.0
2021-03-23 15:40:00,86.28,86.28,86.27,86.28,31648.0,78.042,78.042,78.0329,78.042,31648.0
2021-03-23 15:45:00,86.28,86.28,86.27,86.28,90108.0,78.042,78.042,78.0329,78.042,90108.0
2021-03-23 15:50:00,86.27,86.28,86.27,86.28,327525.0,78.0329,78.042,78.0329,78.042,327525.0
2021-03-23 15:55:00,86.28,86.28,86.27,86.28,443246.0,78.042,78.042,78.0329,78.042,443246.0
2021-03-24 09:30:00,86.29,86.29,86.28,86.29,27725.0,78.051,78.051,78.042,78.051,27725.0
2021-03-24 09:35:00,86.28,86.29,86.28,86.28,427933.0,78.042,78.051,78.042,78.042,427933.0
2021-03-24 09:40:00,86.29,86.29,86.28,86.29,19922.0,78.051,78.051,78.042,78.051,19922.0
2021-03-24 09:45:00,86.29,86.29,86.28,86.29,206967.0,78.051,78.051,78.042,78.051,206967.0
2021-03-24 09:50:00,86.28,86.29,86.28,86.28,14050.0,78.042,78.051,78.042,78.042,14050.0
2021-03-24 09:55:00,86.29,86.29,86.28,86.28,3533.0,78.051,78.051,78.042,78.042,3533.0
2021-03-24 10:00:00,86.28,86.29,86.28,86.28,147103.0,78.042,78.051,78.042,78.042,147103.0
2021-03-24 10:05:00,86.28,86.29,86.28,86.28,4566.0,78.042,78.051,78.042,78.042,4566.0
2021-03-24 10:10:00,86.29,86.29,86.28,86.29,24788.0,78.051,78.051,78.042,78.051,24788.0
2021-03-24 10:15:00,86.29,86.29,86.28,86.29,5839.0,78.051,78.051,78.042,78.051,5839.0
2021-03-24 10:20:00,86.28,86.29,86.28,86.28,3176.0,78.042,78.051,78.042,78.042,3176.0
2021-03-24 10:25:00,86.29,86.29,86.28,86.29,4154.0,78.051,78.051,78.042,78.051,4154.0
2021-03-24 10:30:00,86.29,86.29,86.28,86.28,1422.0,78.051,78.051,78.042,78.042,1422.0
2021-03-24 10:35:00,86.29,86.29,86.28,86.28,3480.0,78.051,78.051,78.042,78.042,3480.0
2021-03-24 10:40:00,86.29,86.29,86.28,86.29,9820.0,78.051,78.051,78.042,78.051,9820.0
2021-03-24 10:45:00,86.29,86.29,86.28,86.28,4375.0,78.051,78.051,78.042,78.042,4375.0
2021-03-24 10:50:00,86.28,86.29,86.28,86.29,12624.0,78.042,78.051,78.042,78.051,12624.0
2021-03-24 10:55:00,86.29,86.29,86.28,86.28,80761.0,78.051,78.051,78.042,78.042,80761.0
2021-03-24 11:00:00,86.29,86.29,86.28,86.28,11878.0,78.051,78.051,78.042,78.042,11878.0
2021-03-24 11:05:00,86.29,86.29,86.28,86.29,2673.0,78.051,78.051,78.042,78.051,2673.0
2021-03-24 11:10:00,86.29,86.29,86.28,86.28,4486.0,78.051,78.051,78.042,78.042,4486.0
2021-03-24 11:15:00,86.28,86.29,86.28,86.29,4861.0,78.042,78.051,78.042,78.051,4861.0
2021-03-24 11:20:00,86.29,86.29,86.28,86.29,7567.0,78.051,78.051,78.042,78.051,7567.0
2021-03-24 11:25:00,86.28,86.29,86.28,86.29,8848.0,78.042,78.051,78.042,78.051,8848.0
2021-03-24 11:30:00,86.29,86.29,86.28,86.29,6717.0,78.051,78.051,78.042,78.051,6717.0
2021-03-24 11:35:00,86.29,86.29,86.28,86.29,11097.0,78.051,78.051,78.042,78.051,11097.0
2021-03-24 11:40:00,86.29,86.29,86.28,86.29,15516.0,78.051,78.051,78.042,78.051,15516.0
2021-03-24 11:45:00,86.29,86.29,86.28,86.29,4879.0,78.051,78.051,78.042,78.051,4879.0
2021-03-24 11:50:00,86.29,86.29,86.28,86.29,6169.0,78.051,78.051,78.042,78.051,6169.0
2021-03-24 11:55:00,86.29,86.29,86.28,86.29,3369.0,78.051,78.051,78.042,78.051,3369.0
2021-03-24 12:00:00,86.29,86.29,86.28,86.29,11891.0,78.051,78.051,78.042,78.051,11891.0
2021-03-24 12:05:00,86.29,86.29,86.28,86.29,11174.0,78.051,78.051,78.042,78.051,11174.0
2021-03-24 12:10:00,86.29,86.29,86.28,86.29,4478.0,78.051,78.051,78.042,78.051,4478.0
2021-03-24 12:15:00,86.29,86.29,86.28,86.29,2381.0,78.051,78.051,78.042,78.051,2381.0
2021-03-24 12:20:00,86.28,86.29,86.28,86.29,5131.0,78.042,78.051,78.042,78.051,5131.0
2021-03-24 12:25:00,86.29,86.29,86.28,86.29,2714.0,78.051,78.051,78.042,78.051,2714.0
2021-03-24 12:30:00,86.29,86.29,86.28,86.29,98242.0,78.051,78.051,78.042,78.051,98242.0
2021-03-24 12:35:00,86.29,86.29,86.28,86.29,10654.0,78.051,78.051,78.042,78.051,10654.0
2021-03-24 12:40:00,86.29,86.29,86.28,86.29,2115.0,78.051,78.051,78.042,78.051,2115.0
2021-03-24 12:45:00,86.29,86.29,86.28,86.29,5477.0,78.051,78.051,78.042,78.051,5477.0
2021-03-24 12:50:00,86.29,86.29,86.28,86.29,15817.0,78.051,78.051,78.042,78.051,15817.0
2021-03-24 12:55:00,86.29,86.29,86.28,86.29,7014.0,78.051,78.051,78.042,78.051,7014.0
2021-03-24 13:00:00,86.29,86.29,86.28,86.28,18947.0,78.051,78.051,78.042,78.042,18947.0
2021-03-24 13:05:00,86.28,86.29,86.28,86.28,2961.0,78.042,78.051,78.042,78.042,2961.0
2021-03-24 13:10:00,86.28,86.29,86.28,86.28,2693.0,78.042,78.051,78.042,78.042,2693.0
2021-03-24 13:15:00,86.28,86.29,86.28,86.29,6240.0,78.042,78.051,78.042,78.051,6240.0
2021-03-24 13:20:00,86.29,86.29,86.28,86.29,17477.0,78.051,78.051,78.042,78.051,17477.0
2021-03-24 13:25:00,86.29,86.29,86.28,86.29,3551.0,78.051,78.051,78.042,78.051,3551.0
2021-03-24 13:30:00,86.29,86.29,86.28,86.29,1563.0,78.051,78.051,78.042,78.051,1563.0
2021-03-24 13:35:00,86.29,86.29,86.28,86.29,14901.0,78.051,78.051,78.042,78.051,14901.0
2021-03-24 13:40:00,86.29,86.29,86.28,86.29,7729.0,78.051,78.051,78.042,78.051,7729.0
2021-03-24 13:45:00,86.29,86.29,86.28,86.29,39893.0,78.051,78.051,78.042,78.051,39893.0
2021-03-24 13:50:00,86.29,86.29,86.28,86.29,8054.0,78.051,78.051,78.042,78.051,8054.0
2021-03-24 13:55:00,86.29,86.29,86.28,86.29,5889.0,78.051,78.051,78.042,78.051,5889.0
2021-03-24 14:00:00,86.29,86.29,86.28,86.29,15823.0,78.051,78.051,78.042,78.051,15823.0
2021-03-24 14:05:00,86.29,86.29,86.28,86.29,10089.0,78.051,78.051,78.042,78.051,10089.0
2021-03-24 14:10:00,86.29,86.29,86.28,86.29,25827.0,78.051,78.051,78.042,78.051,25827.0
2021-03-24 14:15:00,86.29,86.29,86.28,86.29,11090.0,78.051,78.051,78.042,78.051,11090.0
2021-03-24 14:20:00,86.29,86.29,86.28,86.29,9773.0,78.051,78.051,78.042,78.051,9773.0
2021-03-24 14:25:00,86.28,86.3,86.28,86.3,70419.0,78.042,78.0601,78.042,78.0601,70419.0
2021-03-24 14:30:00,86.3,86.3,86.29,86.29,9686.0,78.0601,78.0601,78.051,78.051,9686.0
2021-03-24 14:35:00,86.29,86.3,86.29,86.3,99329.0,78.051,78.0601,78.051,78.0601,99329.0
2021-03-24 14:40:00,86.3,86.3,86.29,86.29,9014.0,78.0601,78.0601,78.051,78.051,9014.0
2021-03-24 14:45:00,86.3,86.3,86.29,86.3,10334.0,78.0601,78.0601,78.051,78.0601,10334.0
2021-03-24 14:50:00,86.3,86.3,86.29,86.29,15646.0,78.0601,78.0601,78.051,78.051,15646.0
2021-03-24 14:55:00,86.29,86.3,86.29,86.3,7134.0,78.051,78.0601,78.051,78.0601,7134.0
2021-03-24 15:00:00,86.29,86.3,86.29,86.3,19970.0,78.051,78.0601,78.051,78.0601,19970.0
2021-03-24 15:05:00,86.29,86.3,86.29,86.29,43282.0,78.051,78.0601,78.051,78.051,43282.0
2021-03-24 15:10:00,86.3,86.3,86.29,86.29,13411.0,78.0601,78.0601,78.051,78.051,13411.0
2021-03-24 15:15:00,86.29,86.3,86.29,86.29,5219.0,78.051,78.0601,78.051,78.051,5219.0
2021-03-24 15:20:00,86.29,86.3,86.29,86.29,8026.0,78.051,78.0601,78.051,78.051,8026.0
2021-03-24 15:25:00,86.29,86.3,86.29,86.29,8259.0,78.051,78.0601,78.051,78.051,8259.0
2021-03-24 15:30:00,86.29,86.3,86.29,86.29,11050.0,78.051,78.0601,78.051,78.051,11050.0
2021-03-24 15:35:00,86.29,86.3,86.29,86.29,8030.0,78.051,78.0601,78.051,78.051,8030.0
2021-03-24 15:40:00,86.29,86.3,86.29,86.3,9109.0,78.051,78.0601,78.051,78.0601,9109.0
2021-03-24 15:45:00,86.3,86.3,86.29,86.29,19449.0,78.0601,78.0601,78.051,78.051,19449.0
2021-03-24 15:50:00,86.29,86.3,86.29,86.3,25245.0,78.051,78.0601,78.051,78.0601,25245.0
2021-03-24 15:55:00,86.3,86.3,86.29,86.29,79930.0,78.0601,78.0601,78.051,78.051,79930.0
2021-03-25 09:30:00,86.3,86.31,86.3,86.31,32860.0,78.0601,78.0691,78.0601,78.0691,32860.0
2021-03-25 09:35:00,86.3,86.31,86.3,86.3,7276.0,78.0601,78.0691,78.0601,78.0601,7276.0
2021-03-25 09:40:00,86.3,86.31,86.3,86.31,13072.0,78.0601,78.0691,78.0601,78.0691,13072.0
2021-03-25 09:45:00,86.3,86.31,86.3,86.3,16197.0,78.0601,78.0691,78.0601,78.0601,16197.0
2021-03-25 09:50:00,86.3,86.31,86.3,86.3,11645.0,78.0601,78.0691,78.0601,78.0601,11645.0
2021-03-25 09:55:00,86.3,86.31,86.3,86.3,244930.0,78.0601,78.0691,78.0601,78.0601,244930.0
2021-03-25 10:00:00,86.3,86.31,86.3,86.31,42594.0,78.0601,78.0691,78.0601,78.0691,42594.0
2021-03-25 10:05:00,86.31,86.31,86.3,86.3,18296.0,78.0691,78.0691,78.0601,78.0601,18296.0
2021-03-25 10:10:00,86.3,86.31,86.3,86.31,23248.0,78.0601,78.0691,78.0601,78.0691,23248.0
2021-03-25 10:15:00,86.31,86.31,86.3,86.31,5926.0,78.0691,78.0691,78.0601,78.0691,5926.0
2021-03-25 10:20:00,86.31,86.31,86.3,86.31,4941.0,78.0691,78.0691,78.0601,78.0691,4941.0
2021-03-25 10:25:00,86.3,86.31,86.3,86.31,3312.0,78.0601,78.0691,78.0601,78.0691,3312.0
2021-03-25 10:30:00,86.31,86.31,86.3,86.3,39083.0,78.0691,78.0691,78.0601,78.0601,39083.0
2021-03-25 10:35:00,86.3,86.31,86.3,86.3,18370.0,78.0601,78.0691,78.0601,78.0601,18370.0
2021-03-25 10:40:00,86.3,86.31,86.3,86.3,23526.0,78.0601,78.0691,78.0601,78.0601,23526.0
2021-03-25 10:45:00,86.3,86.31,86.3,86.31,6304.0,78.0601,78.0691,78.0601,78.0691,6304.0
2021-03-25 10:50:00,86.3,86.31,86.3,86.31,30982.0,78.0601,78.0691,78.0601,78.0691,30982.0
2021-03-25 10:55:00,86.3,86.31,86.3,86.3,5124.0,78.0601,78.0691,78.0601,78.0601,5124.0
2021-03-25 11:00:00,86.3,86.31,86.3,86.3,7037.0,78.0601,78.0691,78.0601,78.0601,7037.0
2021-03-25 11:05:00,86.3,86.31,86.3,86.3,9193.0,78.0601,78.0691,78.0601,78.0601,9193.0
2021-03-25 11:10:00,86.3,86.31,86.3,86.3,8289.0,78.0601,78.0691,78.0601,78.0601,8289.0
2021-03-25 11:15:00,86.3,86.31,86.3,86.31,1546.0,78.0601,78.0691,78.0601,78.0691,1546.0
2021-03-25 11:20:00,86.3,86.31,86.3,86.3,21392.0,78.0601,78.0691,78.0601,78.0601,21392.0
2021-03-25 11:25:00,86.3,86.31,86.3,86.3,8256.0,78.0601,78.0691,78.0601,78.0601,8256.0
2021-03-25 11:30:00,86.3,86.31,86.3,86.31,23067.0,78.0601,78.0691,78.0601,78.0691,23067.0
2021-03-25 11:35:00,86.3,86.31,86.3,86.3,31174.0,78.0601,78.0691,78.0601,78.0601,31174.0
2021-03-25 11:40:00,86.3,86.31,86.3,86.3,4442.0,78.0601,78.0691,78.0601,78.0601,4442.0
2021-03-25 11:45:00,86.3,86.31,86.3,86.3,8985.0,78.0601,78.0691,78.0601,78.0601,8985.0
2021-03-25 11:50:00,86.3,86.31,86.3,86.3,4808.0,78.0601,78.0691,78.0601,78.0601,4808.0
2021-03-25 11:55:00,86.3,86.31,86.3,86.3,3084.0,78.0601,78.0691,78.0601,78.0601,3084.0
2021-03-25 12:00:00,86.3,86.31,86.3,86.3,8730.0,78.0601,78.0691,78.0601,78.0601,8730.0
2021-03-25 12:05:00,86.3,86.31,86.3,86.3,9228.0,78.0601,78.0691,78.0601,78.0601,9228.0
2021-03-25 12:10:00,86.3,86.31,86.3,86.3,6091.0,78.0601,78.0691,78.0601,78.0601,6091.0
2021-03-25 12:15:00,86.3,86.31,86.3,86.3,8908.0,78.0601,78.0691,78.0601,78.0601,8908.0
2021-03-25 12:20:00,86.3,86.31,86.3,86.3,7175.0,78.0601,78.0691,78.0601,78.0601,7175.0
2021-03-25 12:25:00,86.3,86.31,86.3,86.3,87543.0,78.0601,78.0691,78.0601,78.0601,87543.0
2021-03-25 12:30:00,86.3,86.31,86.3,86.3,7320.0,78.0601,78.0691,78.0601,78.0601,7320.0
2021-03-25 12:35:00,86.3,86.31,86.3,86.3,9245.0,78.0601,78.0691,78.0601,78.0601,9245.0
2021-03-25 12:40:00,86.3,86.31,86.3,86.3,8526.0,78.0601,78.0691,78.0601,78.0601,8526.0
2021-03-25 12:45:00,86.3,86.31,86.3,86.3,6201.0,78.0601,78.0691,78.0601,78.0601,6201.0
2021-03-25 12:50:00,86.3,86.31,86.3,86.3,13675.0,78.0601,78.0691,78.0601,78.0601,13675.0
2021-03-25 12:55:00,86.3,86.31,86.3,86.3,5225.0,78.0601,78.0691,78.0601,78.0601,5225.0
2021-03-25 13:00:00,86.3,86.31,86.28,86.3,108886.0,78.0601,78.0691,78.042,78.0601,108886.0
2021-03-25 13:05:00,86.3,86.3,86.29,86.29,9211.0,78.0601,78.0601,78.051,78.051,9211.0
2021-03-25 13:10:00,86.29,86.3,86.29,86.3,5681.0,78.051,78.0601,78.051,78.0601,5681.0
2021-03-25 13:15:00,86.3,86.3,86.29,86.29,4878.0,78.0601,78.0601,78.051,78.051,4878.0
2021-03-25 13:20:00,86.29,86.3,86.29,86.29,3888.0,78.051,78.0601,78.051,78.051,3888.0
2021-03-25 13:25:00,86.29,86.3,86.29,86.29,7153.0,78.051,78.0601,78.051,78.051,7153.0
2021-03-25 13:30:00,86.29,86.3,86.29,86.3,20365.0,78.051,78.0601,78.051,78.0601,20365.0
2021-03-25 13:35:00,86.3,86.3,86.29,86.3,9359.0,78.0601,78.0601,78.051,78.0601,9359.0
2021-03-25 13:40:00,86.29,86.3,86.29,86.3,7635.0,78.051,78.0601,78.051,78.0601,7635.0
2021-03-25 13:45:00,86.3,86.3,86.29,86.3,77858.0,78.0601,78.0601,78.051,78.0601,77858.0
2021-03-25 13:50:00,86.3,86.3,86.29,86.3,83850.0,78.0601,78.0601,78.051,78.0601,83850.0
2021-03-25 13:55:00,86.3,86.3,86.29,86.3,60028.0,78.0601,78.0601,78.051,78.0601,60028.0
2021-03-25 14:00:00,86.3,86.3,86.29,86.3,5052.0,78.0601,78.0601,78.051,78.0601,5052.0
2021-03-25 14:05:00,86.29,86.3,86.29,86.3,13988.0,78.051,78.0601,78.051,78.0601,13988.0
2021-03-25 14:10:00,86.3,86.3,86.29,86.3,24670.0,78.0601,78.0601,78.051,78.0601,24670.0
2021-03-25 14:15:00,86.3,86.3,86.29,86.3,64042.0,78.0601,78.0601,78.051,78.0601,64042.0
2021-03-25 14:20:00,86.3,86.3,86.29,86.3,97606.0,78.0601,78.0601,78.051,78.0601,97606.0
2021-03-25 14:25:00,86.3,86.3,86.29,86.3,15341.0,78.0601,78.0601,78.051,78.0601,15341.0
2021-03-25 14:30:00,86.3,86.31,86.29,86.31,73388.0,78.0601,78.0691,78.051,78.0691,73388.0
2021-03-25 14:35:00,86.3,86.31,86.3,86.3,180234.0,78.0601,78.0691,78.0601,78.0601,180234.0
2021-03-25 14:40:00,86.31,86.31,86.3,86.31,11195.0,78.0691,78.0691,78.0601,78.0691,11195.0
2021-03-25 14:45:00,86.3,86.31,86.3,86.31,9110.0,78.0601,78.0691,78.0601,78.0691,9110.0
2021-03-25 14:50:00,86.3,86.31,86.3,86.31,89691.0,78.0601,78.0691,78.0601,78.0691,89691.0
2021-03-25 14:55:00,86.31,86.31,86.3,86.3,9030.0,78.0691,78.0691,78.0601,78.0601,9030.0
2021-03-25 15:00:00,86.31,86.31,86.3,86.3,10200.0,78.0691,78.0691,78.0601,78.0601,10200.0
2021-03-25 15:05:00,86.3,86.31,86.3,86.31,12043.0,78.0601,78.0691,78.0601,78.0691,12043.0
2021-03-25 15:10:00,86.3,86.31,86.3,86.3,17166.0,78.0601,78.0691,78.0601,78.0601,17166.0
2021-03-25 15:15:00,86.3,86.31,86.3,86.3,17533.0,78.0601,78.0691,78.0601,78.0601,17533.0
2021-03-25 15:20:00,86.3,86.31,86.3,86.3,37802.0,78.0601,78.0691,78.0601,78.0601,37802.0
2021-03-25 15:25:00,86.3,86.31,86.3,86.31,76023.0,78.0601,78.0691,78.0601,78.0691,76023.0
2021-03-25 15:30:00,86.3,86.31,86.3,86.3,10725.0,78.0601,78.0691,78.0601,78.0601,10725.0
2021-03-25 15:35:00,86.3,86.31,86.3,86.3,14494.0,78.0601,78.0691,78.0601,78.0601,14494.0
2021-03-25 15:40:00,86.3,86.31,86.3,86.3,19182.0,78.0601,78.0691,78.0601,78.0601,19182.0
2021-03-25 15:45:00,86.3,86.31,86.3,86.31,21102.0,78.0601,78.0691,78.0601,78.0691,21102.0
2021-03-25 15:50:00,86.3,86.31,86.3,86.31,34628.0,78.0601,78.0691,78.0601,78.0691,34628.0
2021-03-25 15:55:00,86.3,86.31,86.3,86.31,151891.0,78.0601,78.0691,78.0601,78.0691,151891.0
2021-03-26 09:30:00,86.29,86.3,86.29,86.29,42496.0,78.051,78.0601,78.051,78.051,42496.0
2021-03-26 09:35:00,86.29,86.3,86.29,86.29,16699.0,78.051,78.0601,78.051,78.051,16699.0
2021-03-26 09:40:00,86.3,86.3,86.29,86.29,5766.0,78.0601,78.0601,78.051,78.051,5766.0
2021-03-26 09:45:00,86.29,86.3,86.29,86.29,9412.0,78.051,78.0601,78.051,78.051,9412.0
2021-03-26 09:50:00,86.29,86.3,86.29,86.29,35631.0,78.051,78.0601,78.051,78.051,35631.0
2021-03-26 09:55:00,86.3,86.3,86.29,86.29,4313.0,78.0601,78.0601,78.051,78.051,4313.0
2021-03-26 10:00:00,86.3,86.3,86.29,86.3,10623.0,78.0601,78.0601,78.051,78.0601,10623.0
2021-03-26 10:05:00,86.3,86.3,86.29,86.3,154532.0,78.0601,78.0601,78.051,78.0601,154532.0
2021-03-26 10:10:00,86.29,86.3,86.29,86.29,6918.0,78.051,78.0601,78.051,78.051,6918.0
2021-03-26 10:15:00,86.29,86.3,86.29,86.29,93041.0,78.051,78.0601,78.051,78.051,93041.0
2021-03-26 10:20:00,86.29,86.3,86.29,86.29,6858.0,78.051,78.0601,78.051,78.051,6858.0
2021-03-26 10:25:00,86.29,86.3,86.29,86.29,8106.0,78.051,78.0601,78.051,78.051,8106.0
2021-03-26 10:30:00,86.29,86.3,86.29,86.3,26136.0,78.051,78.0601,78.051,78.0601,26136.0
2021-03-26 10:35:00,86.3,86.3,86.29,86.3,6549.0,78.0601,78.0601,78.051,78.0601,6549.0
2021-03-26 10:40:00,86.29,86.3,86.29,86.3,31809.0,78.051,78.0601,78.051,78.0601,31809.0
2021-03-26 10:45:00,86.3,86.3,86.29,86.3,2873.0,78.0601,78.0601,78.051,78.0601,2873.0
2021-03-26 10:50:00,86.3,86.3,86.29,86.3,3191.0,78.0601,78.0601,78.051,78.0601,3191.0
2021-03-26 10:55:00,86.3,86.3,86.29,86.29,12970.0,78.0601,78.0601,78.051,78.051,12970.0
2021-03-26 11:00:00,86.3,86.3,86.29,86.3,16746.0,78.0601,78.0601,78.051,78.0601,16746.0
2021-03-26 11:05:00,86.29,86.3,86.29,86.29,18698.0,78.051,78.0601,78.051,78.051,18698.0
2021-03-26 11:10:00,86.29,86.3,86.29,86.3,55909.0,78.051,78.0601,78.051,78.0601,55909.0
2021-03-26 11:15:00,86.3,86.3,86.29,86.3,23353.0,78.0601,78.0601,78.051,78.0601,23353.0
2021-03-26 11:20:00,86.3,86.3,86.29,86.3,4168.0,78.0601,78.0601,78.051,78.0601,4168.0
2021-03-26 11:25:00,86.3,86.31,86.29,86.31,430922.0,78.0601,78.0691,78.051,78.0691,430922.0
2021-03-26 11:30:00,86.3,86.31,86.3,86.3,6734.0,78.0601,78.0691,78.0601,78.0601,6734.0
2021-03-26 11:35:00,86.3,86.31,86.3,86.31,20178.0,78.0601,78.0691,78.0601,78.0691,20178.0
2021-03-26 11:40:00,86.3,86.31,86.3,86.31,5568.0,78.0601,78.0691,78.0601,78.0691,5568.0
2021-03-26 11:45:00,86.31,86.31,86.3,86.3,42280.0,78.0691,78.0691,78.0601,78.0601,42280.0
2021-03-26 11:50:00,86.31,86.31,86.3,86.3,11706.0,78.0691,78.0691,78.0601,78.0601,11706.0
2021-03-26 11:55:00,86.3,86.31,86.3,86.3,12407.0,78.0601,78.0691,78.0601,78.0601,12407.0
2021-03-26 12:00:00,86.3,86.31,86.3,86.3,5014.0,78.0601,78.0691,78.0601,78.0601,5014.0
2021-03-26 12:05:00,86.3,86.31,86.3,86.3,8780.0,78.0601,78.0691,78.0601,78.0601,8780.0
2021-03-26 12:10:00,86.3,86.31,86.3,86.3,15589.0,78.0601,78.0691,78.0601,78.0601,15589.0
2021-03-26 12:15:00,86.3,86.31,86.3,86.3,23809.0,78.0601,78.0691,78.0601,78.0601,23809.0
2021-03-26 12:20:00,86.3,86.31,86.3,86.3,63675.0,78.0601,78.0691,78.0601,78.0601,63675.0
2021-03-26 12:25:00,86.31,86.31,86.3,86.3,14023.0,78.0691,78.0691,78.0601,78.0601,14023.0
2021-03-26 12:30:00,86.3,86.31,86.3,86.3,13449.0,78.0601,78.0691,78.0601,78.0601,13449.0
2021-03-26 12:35:00,86.31,86.31,86.3,86.3,17491.0,78.0691,78.0691,78.0601,78.0601,17491.0
2021-03-26 12:40:00,86.31,86.31,86.3,86.31,11872.0,78.0691,78.0691,78.0601,78.0691,11872.0
2021-03-26 12:45:00,86.3,86.31,86.3,86.31,19102.0,78.0601,78.0691,78.0601,78.0691,19102.0
2021-03-26 12:50:00,86.31,86.31,86.3,86.31,24163.0,78.0691,78.0691,78.0601,78.0691,24163.0
2021-03-26 12:55:00,86.3,86.31,86.3,86.3,24423.0,78.0601,78.0691,78.0601,78.0601,24423.0
2021-03-26 13:00:00,86.3,86.31,86.3,86.3,10094.0,78.0601,78.0691,78.0601,78.0601,10094.0
2021-03-26 13:05:00,86.3,86.31,86.3,86.3,8295.0,78.0601,78.0691,78.0601,78.0601,8295.0
2021-03-26 13:10:00,86.3,86.31,86.3,86.3,16272.0,78.0601,78.0691,78.0601,78.0601,16272.0
2021-03-26 13:15:00,86.3,86.31,86.3,86.3,5994.0,78.0601,78.0691,78.0601,78.0601,5994.0
2021-03-26 13:20:00,86.3,86.31,86.3,86.3,6790.0,78.0601,78.0691,78.0601,78.0601,6790.0
2021-03-26 13:25:00,86.3,86.31,86.3,86.3,66590.0,78.0601,78.0691,78.0601,78.0601,66590.0
2021-03-26 13:30:00,86.3,86.31,86.3,86.3,28374.0,78.0601,78.0691,78.0601,78.0601,28374.0
2021-03-26 13:35:00,86.3,86.31,86.3,86.3,6442.0,78.0601,78.0691,78.0601,78.0601,6442.0
2021-03-26 13:40:00,86.3,86.31,86.3,86.3,26836.0,78.0601,78.0691,78.0601,78.0601,26836.0
2021-03-26 13:45:00,86.3,86.31,86.3,86.3,78968.0,78.0601,78.0691,78.0601,78.0601,78968.0
2021-03-26 13:50:00,86.3,86.31,86.3,86.3,17640.0,78.0601,78.0691,78.0601,78.0601,17640.0
2021-03-26 13:55:00,86.31,86.31,86.3,86.3,18589.0,78.0691,78.0691,78.0601,78.0601,18589.0
2021-03-26 14:00:00,86.3,86.31,86.3,86.3,17432.0,78.0601,78.0691,78.0601,78.0601,17432.0
2021-03-26 14:05:00,86.3,86.31,86.29,86.3,272364.0,78.0601,78.0691,78.051,78.0601,272364.0
2021-03-26 14:10:00,86.3,86.3,86.29,86.3,35136.0,78.0601,78.0601,78.051,78.0601,35136.0
2021-03-26 14:15:00,86.3,86.3,86.29,86.29,7828.0,78.0601,78.0601,78.051,78.051,7828.0
2021-03-26 14:20:00,86.29,86.3,86.29,86.29,6383.0,78.051,78.0601,78.051,78.051,6383.0
2021-03-26 14:25:00,86.3,86.3,86.29,86.29,6130.0,78.0601,78.0601,78.051,78.051,6130.0
2021-03-26 14:30:00,86.29,86.3,86.29,86.3,12622.0,78.051,78.0601,78.051,78.0601,12622.0
2021-03-26 14:35:00,86.29,86.3,86.29,86.29,5254.0,78.051,78.0601,78.051,78.051,5254.0
2021-03-26 14:40:00,86.29,86.3,86.29,86.29,5814.0,78.051,78.0601,78.051,78.051,5814.0
2021-03-26 14:45:00,86.29,86.3,86.29,86.3,6607.0,78.051,78.0601,78.051,78.0601,6607.0
2021-03-26 14:50:00,86.29,86.3,86.29,86.29,9097.0,78.051,78.0601,78.051,78.051,9097.0
2021-03-26 14:55:00,86.29,86.3,86.29,86.29,4391.0,78.051,78.0601,78.051,78.051,4391.0
2021-03-26 15:00:00,86.29,86.3,86.29,86.29,7268.0,78.051,78.0601,78.051,78.051,7268.0
2021-03-26 15:05:00,86.29,86.3,86.29,86.29,10410.0,78.051,78.0601,78.051,78.051,10410.0
2021-03-26 15:10:00,86.29,86.3,86.29,86.29,24471.0,78.051,78.0601,78.051,78.051,24471.0
2021-03-26 15:15:00,86.29,86.3,86.29,86.29,13580.0,78.051,78.0601,78.051,78.051,13580.0
2021-03-26 15:20:00,86.29,86.3,86.29,86.29,13255.0,78.051,78.0601,78.051,78.051,13255.0
2021-03-26 15:25:00,86.29,86.3,86.29,86.3,23679.0,78.051,78.0601,78.051,78.0601,23679.0
2021-03-26 15:30:00,86.29,86.3,86.29,86.29,13761.0,78.051,78.0601,78.051,78.051,13761.0
2021-03-26 15:35:00,86.29,86.3,86.29,86.29,20171.0,78.051,78.0601,78.051,78.051,20171.0
2021-03-26 15:40:00,86.29,86.3,86.29,86.3,36589.0,78.051,78.0601,78.051,78.0601,36589.0
2021-03-26 15:45:00,86.29,86.3,86.29,86.3,15013.0,78.051,78.0601,78.051,78.0601,15013.0
2021-03-26 15:50:00,86.3,86.3,86.29,86.29,94775.0,78.0601,78.0601,78.051,78.051,94775.0
2021-03-26 15:55:00,86.29,86.3,86.29,86.29,249022.0,78.051,78.0601,78.051,78.051,249022.0
2021-03-29 09:30:00,86.29,86.3,86.29,86.29,33667.0,78.051,78.0601,78.051,78.051,33667.0
2021-03-29 09:35:00,86.3,86.3,86.29,86.29,60499.0,78.0601,78.0601,78.051,78.051,60499.0
2021-03-29 09:40:00,86.29,86.3,86.29,86.29,14666.0,78.051,78.0601,78.051,78.051,14666.0
2021-03-29 09:45:00,86.29,86.3,86.29,86.3,10046.0,78.051,78.0601,78.051,78.0601,10046.0
2021-03-29 09:50:00,86.3,86.3,86.28,86.28,152653.0,78.0601,78.0601,78.042,78.042,152653.0
2021-03-29 09:55:00,86.29,86.29,86.28,86.28,93748.0,78.051,78.051,78.042,78.042,93748.0
2021-03-29 10:00:00,86.28,86.29,86.28,86.28,59287.0,78.042,78.051,78.042,78.042,59287.0
2021-03-29 10:05:00,86.28,86.29,86.28,86.28,20913.0,78.042,78.051,78.042,78.042,20913.0
2021-03-29 10:10:00,86.28,86.29,86.28,86.28,12640.0,78.042,78.051,78.042,78.042,12640.0
2021-03-29 10:15:00,86.28,86.29,86.28,86.29,7010.0,78.042,78.051,78.042,78.051,7010.0
2021-03-29 10:20:00,86.29,86.29,86.28,86.29,9838.0,78.051,78.051,78.042,78.051,9838.0
2021-03-29 10:25:00,86.29,86.29,86.28,86.29,16434.0,78.051,78.051,78.042,78.051,16434.0
2021-03-29 10:30:00,86.29,86.29,86.28,86.29,13042.0,78.051,78.051,78.042,78.051,13042.0
2021-03-29 10:35:00,86.29,86.29,86.28,86.29,9931.0,78.051,78.051,78.042,78.051,9931.0
2021-03-29 10:40:00,86.29,86.29,86.28,86.29,64690.0,78.051,78.051,78.042,78.051,64690.0
2021-03-29 10:45:00,86.29,86.29,86.28,86.28,43002.0,78.051,78.051,78.042,78.042,43002.0
2021-03-29 10:50:00,86.28,86.29,86.28,86.29,20075.0,78.042,78.051,78.042,78.051,20075.0
2021-03-29 10:55:00,86.29,86.29,86.28,86.29,16076.0,78.051,78.051,78.042,78.051,16076.0
2021-03-29 11:00:00,86.29,86.29,86.28,86.29,5077.0,78.051,78.051,78.042,78.051,5077.0
2021-03-29 11:05:00,86.29,86.29,86.28,86.29,4670.0,78.051,78.051,78.042,78.051,4670.0
2021-03-29 11:10:00,86.29,86.29,86.28,86.29,23437.0,78.051,78.051,78.042,78.051,23437.0
2021-03-29 11:15:00,86.28,86.29,86.28,86.29,6027.0,78.042,78.051,78.042,78.051,6027.0
2021-03-29 11:20:00,86.28,86.29,86.28,86.29,3483.0,78.042,78.051,78.042,78.051,3483.0
2021-03-29 11:25:00,86.28,86.29,86.28,86.29,4768.0,78.042,78.051,78.042,78.051,4768.0
2021-03-29 11:30:00,86.28,86.29,86.28,86.29,13175.0,78.042,78.051,78.042,78.051,13175.0
2021-03-29 11:35:00,86.29,86.29,86.28,86.29,37254.0,78.051,78.051,78.042,78.051,37254.0
2021-03-29 11:40:00,86.29,86.29,86.28,86.28,4454.0,78.051,78.051,78.042,78.042,4454.0
2021-03-29 11:45:00,86.28,86.29,86.28,86.28,7717.0,78.042,78.051,78.042,78.042,7717.0
2021-03-29 11:50:00,86.28,86.29,86.28,86.29,7752.0,78.042,78.051,78.042,78.051,7752.0
2021-03-29 11:55:00,86.29,86.29,86.28,86.29,7869.0,78.051,78.051,78.042,78.051,7869.0
2021-03-29 12:00:00,86.29,86.29,86.28,86.29,11988.0,78.051,78.051,78.042,78.051,11988.0
2021-03-29 12:05:00,86.28,86.29,86.28,86.28,6468.0,78.042,78.051,78.042,78.042,6468.0
2021-03-29 12:10:00,86.29,86.29,86.28,86.29,9478.0,78.051,78.051,78.042,78.051,9478.0
2021-03-29 12:15:00,86.29,86.29,86.28,86.29,3205.0,78.051,78.051,78.042,78.051,3205.0
2021-03-29 12:20:00,86.29,86.29,86.28,86.29,16969.0,78.051,78.051,78.042,78.051,16969.0
2021-03-29 12:25:00,86.28,86.29,86.28,86.29,24896.0,78.042,78.051,78.042,78.051,24896.0
2021-03-29 12:30:00,86.29,86.29,86.28,86.29,9514.0,78.051,78.051,78.042,78.051,9514.0
2021-03-29 12:35:00,86.29,86.29,86.28,86.29,3592.0,78.051,78.051,78.042,78.051,3592.0
2021-03-29 12:40:00,86.29,86.29,86.28,86.29,7613.0,78.051,78.051,78.042,78.051,7613.0
2021-03-29 12:45:00,86.29,86.29,86.28,86.29,7681.0,78.051,78.051,78.042,78.051,7681.0
2021-03-29 12:50:00,86.29,86.29,86.28,86.29,7480.0,78.051,78.051,78.042,78.051,7480.0
2021-03-29 12:55:00,86.28,86.29,86.28,86.29,12774.0,78.042,78.051,78.042,78.051,12774.0
2021-03-29 13:00:00,86.29,86.29,86.28,86.28,5820.0,78.051,78.051,78.042,78.042,5820.0
2021-03-29 13:05:00,86.29,86.29,86.28,86.29,5415.0,78.051,78.051,78.042,78.051,5415.0
2021-03-29 13:10:00,86.29,86.29,86.28,86.28,7776.0,78.051,78.051,78.042,78.042,7776.0
2021-03-29 13:15:00,86.29,86.29,86.28,86.29,8009.0,78.051,78.051,78.042,78.051,8009.0
2021-03-29 13:20:00,86.29,86.29,86.28,86.29,3844.0,78.051,78.051,78.042,78.051,3844.0
2021-03-29 13:25:00,86.29,86.29,86.28,86.28,7343.0,78.051,78.051,78.042,78.042,7343.0
2021-03-29 13:30:00,86.29,86.29,86.28,86.28,26998.0,78.051,78.051,78.042,78.042,26998.0
2021-03-29 13:35:00,86.29,86.29,86.28,86.28,11466.0,78.051,78.051,78.042,78.042,11466.0
2021-03-29 13:40:00,86.29,86.29,86.28,86.28,14544.0,78.051,78.051,78.042,78.042,14544.0
2021-03-29 13:45:00,86.29,86.29,86.28,86.29,9014.0,78.051,78.051,78.042,78.051,9014.0
2021-03-29 13:50:00,86.29,86.29,86.28,86.29,45814.0,78.051,78.051,78.042,78.051,45814.0
2021-03-29 13:55:00,86.29,86.29,86.28,86.29,40367.0,78.051,78.051,78.042,78.051,40367.0
2021-03-29 14:00:00,86.29,86.29,86.28,86.29,28909.0,78.051,78.051,78.042,78.051,28909.0
2021-03-29 14:05:00,86.29,86.29,86.28,86.29,7981.0,78.051,78.051,78.042,78.051,7981.0
2021-03-29 14:10:00,86.29,86.29,86.28,86.28,6452.0,78.051,78.051,78.042,78.042,6452.0
2021-03-29 14:15:00,86.29,86.29,86.28,86.29,5133.0,78.051,78.051,78.042,78.051,5133.0
2021-03-29 14:20:00,86.29,86.29,86.28,86.28,40810.0,78.051,78.051,78.042,78.042,40810.0
2021-03-29 14:25:00,86.28,86.29,86.28,86.28,19478.0,78.042,78.051,78.042,78.042,19478.0
2021-03-29 14:30:00,86.28,86.29,86.28,86.28,6020.0,78.042,78.051,78.042,78.042,6020.0
2021-03-29 14:35:00,86.28,86.29,86.28,86.28,8456.0,78.042,78.051,78.042,78.042,8456.0
2021-03-29 14:40:00,86.28,86.29,86.27,86.28,71071.0,78.042,78.051,78.0329,78.042,71071.0
2021-03-29 14:45:00,86.28,86.28,86.27,86.28,3189.0,78.042,78.042,78.0329,78.042,3189.0
2021-03-29 14:50:00,86.27,86.28,86.27,86.27,26840.0,78.0329,78.042,78.0329,78.0329,26840.0
2021-03-29 14:55:00,86.28,86.28,86.27,86.28,29214.0,78.042,78.042,78.0329,78.042,29214.0
2021-03-29 15:00:00,86.28,86.28,86.27,86.28,5341.0,78.042,78.042,78.0329,78.042,5341.0
2021-03-29 15:05:00,86.27,86.28,86.27,86.28,15714.0,78.0329,78.042,78.0329,78.042,15714.0
2021-03-29 15:10:00,86.27,86.28,86.27,86.28,5369.0,78.0329,78.042,78.0329,78.042,5369.0
2021-03-29 15:15:00,86.28,86.28,86.27,86.28,13518.0,78.042,78.042,78.0329,78.042,13518.0
2021-03-29 15:20:00,86.27,86.28,86.27,86.28,5291.0,78.0329,78.042,78.0329,78.042,5291.0
2021-03-29 15:25:00,86.28,86.28,86.27,86.28,29190.0,78.042,78.042,78.0329,78.042,29190.0
2021-03-29 15:30:00,86.28,86.28,86.27,86.28,64066.0,78.042,78.042,78.0329,78.042,64066.0
2021-03-29 15:35:00,86.28,86.28,86.27,86.27,46544.0,78.042,78.042,78.0329,78.0329,46544.0
2021-03-29 15:40:00,86.28,86.28,86.27,86.28,31908.0,78.042,78.042,78.0329,78.042,31908.0
2021-03-29 15:45:00,86.28,86.28,86.27,86.28,24644.0,78.042,78.042,78.0329,78.042,24644.0
2021-03-29 15:50:00,86.28,86.28,86.27,86.28,35935.0,78.042,78.042,78.0329,78.042,35935.0
2021-03-29 15:55:00,86.28,86.28,86.27,86.28,196684.0,78.042,78.042,78.0329,78.042,196684.0
2021-03-30 09:30:00,86.27,86.27,86.26,86.27,47345.0,78.0329,78.0329,78.0239,78.0329,47345.0
2021-03-30 09:35:00,86.26,86.27,86.26,86.26,10139.0,78.0239,78.0329,78.0239,78.0239,10139.0
2021-03-30 09:40:00,86.26,86.27,86.26,86.27,7015.0,78.0239,78.0329,78.0239,78.0329,7015.0
2021-03-30 09:45:00,86.27,86.27,86.26,86.27,17190.0,78.0329,78.0329,78.0239,78.0329,17190.0
2021-03-30 09:50:00,86.26,86.27,86.26,86.27,19863.0,78.0239,78.0329,78.0239,78.0329,19863.0
2021-03-30 09:55:00,86.27,86.27,86.26,86.27,24178.0,78.0329,78.0329,78.0239,78.0329,24178.0
2021-03-30 10:00:00,86.27,86.27,86.26,86.26,44178.0,78.0329,78.0329,78.0239,78.0239,44178.0
2021-03-30 10:05:00,86.26,86.27,86.26,86.26,16117.0,78.0239,78.0329,78.0239,78.0239,16117.0
2021-03-30 10:10:00,86.26,86.27,86.26,86.26,7435.0,78.0239,78.0329,78.0239,78.0239,7435.0
2021-03-30 10:15:00,86.27,86.27,86.26,86.26,15691.0,78.0329,78.0329,78.0239,78.0239,15691.0
2021-03-30 10:20:00,86.27,86.27,86.26,86.26,31682.0,78.0329,78.0329,78.0239,78.0239,31682.0
2021-03-30 10:25:00,86.27,86.27,86.26,86.27,23626.0,78.0329,78.0329,78.0239,78.0329,23626.0
2021-03-30 10:30:00,86.26,86.27,86.26,86.27,25006.0,78.0239,78.0329,78.0239,78.0329,25006.0
2021-03-30 10:35:00,86.27,86.27,86.26,86.27,17045.0,78.0329,78.0329,78.0239,78.0329,17045.0
2021-03-30 10:40:00,86.27,86.27,86.26,86.27,26537.0,78.0329,78.0329,78.0239,78.0329,26537.0
2021-03-30 10:45:00,86.27,86.27,86.26,86.27,18606.0,78.0329,78.0329,78.0239,78.0329,18606.0
2021-03-30 10:50:00,86.27,86.27,86.26,86.27,9266.0,78.0329,78.0329,78.0239,78.0329,9266.0
2021-03-30 10:55:00,86.27,86.27,86.26,86.27,8106.0,78.0329,78.0329,78.0239,78.0329,8106.0
2021-03-30 11:00:00,86.27,86.27,86.26,86.27,7364.0,78.0329,78.0329,78.0239,78.0329,7364.0
2021-03-30 11:05:00,86.27,86.27,86.26,86.27,17510.0,78.0329,78.0329,78.0239,78.0329,17510.0
2021-03-30 11:10:00,86.27,86.27,86.26,86.26,16152.0,78.0329,78.0329,78.0239,78.0239,16152.0
2021-03-30 11:15:00,86.27,86.27,86.26,86.26,24933.0,78.0329,78.0329,78.0239,78.0239,24933.0
2021-03-30 11:20:00,86.26,86.27,86.26,86.26,19600.0,78.0239,78.0329,78.0239,78.0239,19600.0
2021-03-30 11:25:00,86.26,86.27,86.26,86.27,11288.0,78.0239,78.0329,78.0239,78.0329,11288.0
2021-03-30 11:30:00,86.26,86.27,86.26,86.26,24222.0,78.0239,78.0329,78.0239,78.0239,24222.0
2021-03-30 11:35:00,86.27,86.27,86.26,86.27,8494.0,78.0329,78.0329,78.0239,78.0329,8494.0
2021-03-30 11:40:00,86.27,86.27,86.26,86.27,29664.0,78.0329,78.0329,78.0239,78.0329,29664.0
2021-03-30 11:45:00,86.26,86.27,86.26,86.27,5430.0,78.0239,78.0329,78.0239,78.0329,5430.0
2021-03-30 11:50:00,86.27,86.27,86.26,86.27,6707.0,78.0329,78.0329,78.0239,78.0329,6707.0
2021-03-30 11:55:00,86.27,86.27,86.26,86.27,6576.0,78.0329,78.0329,78.0239,78.0329,6576.0
2021-03-30 12:00:00,86.27,86.27,86.26,86.27,11035.0,78.0329,78.0329,78.0239,78.0329,11035.0
2021-03-30 12:05:00,86.27,86.27,86.26,86.27,8280.0,78.0329,78.0329,78.0239,78.0329,8280.0
2021-03-30 12:10:00,86.27,86.27,86.26,86.26,8865.0,78.0329,78.0329,78.0239,78.0239,8865.0
2021-03-30 12:15:00,86.26,86.27,86.26,86.27,4821.0,78.0239,78.0329,78.0239,78.0329,4821.0
2021-03-30 12:20:00,86.27,86.27,86.26,86.27,21455.0,78.0329,78.0329,78.0239,78.0329,21455.0
2021-03-30 12:25:00,86.27,86.27,86.26,86.27,4425.0,78.0329,78.0329,78.0239,78.0329,4425.0
2021-03-30 12:30:00,86.27,86.27,86.26,86.26,6616.0,78.0329,78.0329,78.0239,78.0239,6616.0
2021-03-30 12:35:00,86.27,86.27,86.26,86.27,5294.0,78.0329,78.0329,78.0239,78.0329,5294.0
2021-03-30 12:40:00,86.26,86.27,86.26,86.27,2620.0,78.0239,78.0329,78.0239,78.0329,2620.0
2021-03-30 12:45:00,86.27,86.27,86.26,86.27,1952.0,78.0329,78.0329,78.0239,78.0329,1952.0
2021-03-30 12:50:00,86.27,86.27,86.26,86.27,8656.0,78.0329,78.0329,78.0239,78.0329,8656.0
2021-03-30 12:55:00,86.27,86.27,86.26,86.27,30335.0,78.0329,78.0329,78.0239,78.0329,30335.0
2021-03-30 13:00:00,86.27,86.27,86.26,86.27,7380.0,78.0329,78.0329,78.0239,78.0329,7380.0
2021-03-30 13:05:00,86.27,86.27,86.26,86.27,17384.0,78.0329,78.0329,78.0239,78.0329,17384.0
2021-03-30 13:10:00,86.27,86.27,86.26,86.27,7306.0,78.0329,78.0329,78.0239,78.0329,7306.0
2021-03-30 13:15:00,86.27,86.27,86.26,86.27,7703.0,78.0329,78.0329,78.0239,78.0329,7703.0
2021-03-30 13:20:00,86.27,86.27,86.26,86.27,8327.0,78.0329,78.0329,78.0239,78.0329,8327.0
2021-03-30 13:25:00,86.27,86.27,86.26,86.27,13746.0,78.0329,78.0329,78.0239,78.0329,13746.0
2021-03-30 13:30:00,86.27,86.27,86.26,86.27,21664.0,78.0329,78.0329,78.0239,78.0329,21664.0
2021-03-30 13:35:00,86.27,86.27,86.26,86.27,19483.0,78.0329,78.0329,78.0239,78.0329,19483.0
2021-03-30 13:40:00,86.27,86.27,86.26,86.27,4781.0,78.0329,78.0329,78.0239,78.0329,4781.0
2021-03-30 13:45:00,86.27,86.27,86.26,86.27,8100.0,78.0329,78.0329,78.0239,78.0329,8100.0
2021-03-30 13:50:00,86.27,86.27,86.26,86.27,29743.0,78.0329,78.0329,78.0239,78.0329,29743.0
2021-03-30 13:55:00,86.27,86.27,86.26,86.27,26092.0,78.0329,78.0329,78.0239,78.0329,26092.0
2021-03-30 14:00:00,86.27,86.27,86.26,86.27,25565.0,78.0329,78.0329,78.0239,78.0329,25565.0
2021-03-30 14:05:00,86.27,86.27,86.26,86.27,51833.0,78.0329,78.0329,78.0239,78.0329,51833.0
2021-03-30 14:10:00,86.27,86.27,86.26,86.27,35818.0,78.0329,78.0329,78.0239,78.0329,35818.0
2021-03-30 14:15:00,86.27,86.27,86.26,86.27,11146.0,78.0329,78.0329,78.0239,78.0329,11146.0
2021-03-30 14:20:00,86.26,86.27,86.26,86.27,25228.0,78.0239,78.0329,78.0239,78.0329,25228.0
2021-03-30 14:25:00,86.27,86.27,86.26,86.27,5795.0,78.0329,78.0329,78.0239,78.0329,5795.0
2021-03-30 14:30:00,86.27,86.27,86.26,86.27,24433.0,78.0329,78.0329,78.0239,78.0329,24433.0
2021-03-30 14:35:00,86.27,86.27,86.26,86.27,10647.0,78.0329,78.0329,78.0239,78.0329,10647.0
2021-03-30 14:40:00,86.27,86.27,86.26,86.27,18772.0,78.0329,78.0329,78.0239,78.0329,18772.0
2021-03-30 14:45:00,86.27,86.27,86.26,86.27,11444.0,78.0329,78.0329,78.0239,78.0329,11444.0
2021-03-30 14:50:00,86.27,86.27,86.26,86.27,23921.0,78.0329,78.0329,78.0239,78.0329,23921.0
2021-03-30 14:55:00,86.27,86.27,86.26,86.27,12158.0,78.0329,78.0329,78.0239,78.0329,12158.0
2021-03-30 15:00:00,86.27,86.27,86.26,86.27,6508.0,78.0329,78.0329,78.0239,78.0329,6508.0
2021-03-30 15:05:00,86.27,86.27,86.26,86.27,4643.0,78.0329,78.0329,78.0239,78.0329,4643.0
2021-03-30 15:10:00,86.27,86.27,86.26,86.27,10355.0,78.0329,78.0329,78.0239,78.0329,10355.0
2021-03-30 15:15:00,86.26,86.27,86.26,86.27,137952.0,78.0239,78.0329,78.0239,78.0329,137952.0
2021-03-30 15:20:00,86.26,86.27,86.26,86.27,9770.0,78.0239,78.0329,78.0239,78.0329,9770.0
2021-03-30 15:25:00,86.27,86.27,86.26,86.27,79163.0,78.0329,78.0329,78.0239,78.0329,79163.0
2021-03-30 15:30:00,86.27,86.27,86.26,86.27,152449.0,78.0329,78.0329,78.0239,78.0329,152449.0
2021-03-30 15:35:00,86.27,86.27,86.26,86.27,8818.0,78.0329,78.0329,78.0239,78.0329,8818.0
2021-03-30 15:40:00,86.27,86.27,86.26,86.27,9472.0,78.0329,78.0329,78.0239,78.0329,9472.0
2021-03-30 15:45:00,86.27,86.28,86.26,86.28,149143.0,78.0329,78.042,78.0239,78.042,149143.0
2021-03-30 15:50:00,86.28,86.28,86.27,86.28,42947.0,78.042,78.042,78.0329,78.042,42947.0
2021-03-30 15:55:00,86.28,86.28,86.27,86.28,89977.0,78.042,78.042,78.0329,78.042,89977.0
2021-03-31 09:30:00,86.27,86.27,86.26,86.27,54184.0,78.0329,78.0329,78.0239,78.0329,54184.0
2021-03-31 09:35:00,86.27,86.27,86.26,86.27,6148.0,78.0329,78.0329,78.0239,78.0329,6148.0
2021-03-31 09:40:00,86.27,86.27,86.26,86.27,9843.0,78.0329,78.0329,78.0239,78.0329,9843.0
2021-03-31 09:45:00,86.27,86.27,86.26,86.26,77766.0,78.0329,78.0329,78.0239,78.0239,77766.0
2021-03-31 09:50:00,86.27,86.27,86.26,86.26,130677.0,78.0329,78.0329,78.0239,78.0239,130677.0
2021-03-31 09:55:00,86.27,86.27,86.26,86.27,17282.0,78.0329,78.0329,78.0239,78.0329,17282.0
2021-03-31 10:00:00,86.27,86.27,86.26,86.26,7877.0,78.0329,78.0329,78.0239,78.0239,7877.0
2021-03-31 10:05:00,86.27,86.27,86.26,86.26,16246.0,78.0329,78.0329,78.0239,78.0239,16246.0
2021-03-31 10:10:00,86.26,86.27,86.26,86.26,7277.0,78.0239,78.0329,78.0239,78.0239,7277.0
2021-03-31 10:15:00,86.27,86.27,86.26,86.27,19191.0,78.0329,78.0329,78.0239,78.0329,19191.0
2021-03-31 10:20:00,86.27,86.27,86.26,86.27,2708.0,78.0329,78.0329,78.0239,78.0329,2708.0
2021-03-31 10:25:00,86.27,86.27,86.26,86.27,13810.0,78.0329,78.0329,78.0239,78.0329,13810.0
2021-03-31 10:30:00,86.27,86.27,86.26,86.27,7566.0,78.0329,78.0329,78.0239,78.0329,7566.0
2021-03-31 10:35:00,86.27,86.27,86.26,86.27,103532.0,78.0329,78.0329,78.0239,78.0329,103532.0
2021-03-31 10:40:00,86.27,86.27,86.26,86.26,1928.0,78.0329,78.0329,78.0239,78.0239,1928.0
2021-03-31 10:45:00,86.27,86.27,86.26,86.27,20023.0,78.0329,78.0329,78.0239,78.0329,20023.0
2021-03-31 10:50:00,86.27,86.27,86.26,86.27,26969.0,78.0329,78.0329,78.0239,78.0329,26969.0
2021-03-31 10:55:00,86.27,86.27,86.26,86.26,7948.0,78.0329,78.0329,78.0239,78.0239,7948.0
2021-03-31 11:00:00,86.27,86.27,86.26,86.26,6095.0,78.0329,78.0329,78.0239,78.0239,6095.0
2021-03-31 11:05:00,86.27,86.27,86.26,86.27,4391.0,78.0329,78.0329,78.0239,78.0329,4391.0
2021-03-31 11:10:00,86.27,86.27,86.26,86.27,6487.0,78.0329,78.0329,78.0239,78.0329,6487.0
2021-03-31 11:15:00,86.27,86.27,86.26,86.27,37217.0,78.0329,78.0329,78.0239,78.0329,37217.0
2021-03-31 11:20:00,86.27,86.27,86.26,86.26,15535.0,78.0329,78.0329,78.0239,78.0239,15535.0
2021-03-31 11:25:00,86.27,86.27,86.26,86.27,7798.0,78.0329,78.0329,78.0239,78.0329,7798.0
2021-03-31 11:30:00,86.26,86.27,86.26,86.27,7778.0,78.0239,78.0329,78.0239,78.0329,7778.0
2021-03-31 11:35:00,86.27,86.27,86.26,86.27,21355.0,78.0329,78.0329,78.0239,78.0329,21355.0
2021-03-31 11:40:00,86.26,86.27,86.26,86.27,7494.0,78.0239,78.0329,78.0239,78.0329,7494.0
2021-03-31 11:45:00,86.27,86.27,86.26,86.27,19160.0,78.0329,78.0329,78.0239,78.0329,19160.0
2021-03-31 11:50:00,86.27,86.27,86.26,86.27,46956.0,78.0329,78.0329,78.0239,78.0329,46956.0
2021-03-31 11:55:00,86.27,86.27,86.26,86.27,36318.0,78.0329,78.0329,78.0239,78.0329,36318.0
2021-03-31 12:00:00,86.27,86.27,86.26,86.27,62277.0,78.0329,78.0329,78.0239,78.0329,62277.0
2021-03-31 12:05:00,86.27,86.27,86.26,86.27,34849.0,78.0329,78.0329,78.0239,78.0329,34849.0
2021-03-31 12:10:00,86.27,86.27,86.26,86.27,35882.0,78.0329,78.0329,78.0239,78.0329,35882.0
2021-03-31 12:15:00,86.27,86.27,86.26,86.27,31819.0,78.0329,78.0329,78.0239,78.0329,31819.0
2021-03-31 12:20:00,86.27,86.27,86.26,86.27,41379.0,78.0329,78.0329,78.0239,78.0329,41379.0
2021-03-31 12:25:00,86.27,86.27,86.26,86.27,35062.0,78.0329,78.0329,78.0239,78.0329,35062.0
2021-03-31 12:30:00,86.27,86.27,86.26,86.27,35658.0,78.0329,78.0329,78.0239,78.0329,35658.0
2021-03-31 12:35:00,86.27,86.27,86.26,86.27,47342.0,78.0329,78.0329,78.0239,78.0329,47342.0
2021-03-31 12:40:00,86.27,86.27,86.26,86.27,33699.0,78.0329,78.0329,78.0239,78.0329,33699.0
2021-03-31 12:45:00,86.27,86.27,86.26,86.27,53789.0,78.0329,78.0329,78.0239,78.0329,53789.0
2021-03-31 12:50:00,86.27,86.27,86.26,86.27,101352.0,78.0329,78.0329,78.0239,78.0329,101352.0
2021-03-31 12:55:00,86.27,86.27,86.26,86.27,16717.0,78.0329,78.0329,78.0239,78.0329,16717.0
2021-03-31 13:00:00,86.27,86.27,86.26,86.27,15331.0,78.0329,78.0329,78.0239,78.0329,15331.0
2021-03-31 13:05:00,86.27,86.27,86.26,86.27,28814.0,78.0329,78.0329,78.0239,78.0329,28814.0
2021-03-31 13:10:00,86.27,86.27,86.26,86.26,187102.0,78.0329,78.0329,78.0239,78.0239,187102.0
2021-03-31 13:15:00,86.26,86.27,86.26,86.27,15511.0,78.0239,78.0329,78.0239,78.0329,15511.0
2021-03-31 13:20:00,86.27,86.27,86.26,86.27,18660.0,78.0329,78.0329,78.0239,78.0329,18660.0
2021-03-31 13:25:00,86.27,86.27,86.26,86.27,47738.0,78.0329,78.0329,78.0239,78.0329,47738.0
2021-03-31 13:30:00,86.27,86.27,86.26,86.27,37413.0,78.0329,78.0329,78.0239,78.0329,37413.0
2021-03-31 13:35:00,86.27,86.27,86.26,86.27,54702.0,78.0329,78.0329,78.0239,78.0329,54702.0
2021-03-31 13:40:00,86.27,86.27,86.26,86.27,47962.0,78.0329,78.0329,78.0239,78.0329,47962.0
2021-03-31 13:45:00,86.27,86.27,86.26,86.27,166819.0,78.0329,78.0329,78.0239,78.0329,166819.0
2021-03-31 13:50:00,86.27,86.27,86.26,86.27,77240.0,78.0329,78.0329,78.0239,78.0329,77240.0
2021-03-31 13:55:00,86.26,86.27,86.26,86.26,33820.0,78.0239,78.0329,78.0239,78.0239,33820.0
2021-03-31 14:00:00,86.27,86.27,86.25,86.26,337997.0,78.0329,78.0329,78.0148,78.0239,337997.0
2021-03-31 14:05:00,86.26,86.26,86.25,86.26,79048.0,78.0239,78.0239,78.0148,78.0239,79048.0
2021-03-31 14:10:00,86.26,86.26,86.25,86.26,9294.0,78.0239,78.0239,78.0148,78.0239,9294.0
2021-03-31 14:15:00,86.26,86.26,86.25,86.26,15019.0,78.0239,78.0239,78.0148,78.0239,15019.0
2021-03-31 14:20:00,86.26,86.26,86.25,86.26,45276.0,78.0239,78.0239,78.0148,78.0239,45276.0
2021-03-31 14:25:00,86.26,86.26,86.25,86.26,50024.0,78.0239,78.0239,78.0148,78.0239,50024.0
2021-03-31 14:30:00,86.26,86.26,86.25,86.26,44706.0,78.0239,78.0239,78.0148,78.0239,44706.0
2021-03-31 14:35:00,86.26,86.26,86.25,86.26,67635.0,78.0239,78.0239,78.0148,78.0239,67635.0
2021-03-31 14:40:00,86.26,86.26,86.25,86.26,113670.0,78.0239,78.0239,78.0148,78.0239,113670.0
2021-03-31 14:45:00,86.26,86.26,86.25,86.26,25224.0,78.0239,78.0239,78.0148,78.0239,25224.0
2021-03-31 14:50:00,86.26,86.26,86.25,86.26,44125.0,78.0239,78.0239,78.0148,78.0239,44125.0
2021-03-31 14:55:00,86.26,86.26,86.25,86.26,133169.0,78.0239,78.0239,78.0148,78.0239,133169.0
2021-03-31 15:00:00,86.26,86.26,86.25,86.26,25377.0,78.0239,78.0239,78.0148,78.0239,25377.0
2021-03-31 15:05:00,86.26,86.26,86.25,86.26,17428.0,78.0239,78.0239,78.0148,78.0239,17428.0
2021-03-31 15:10:00,86.26,86.26,86.25,86.26,48600.0,78.0239,78.0239,78.0148,78.0239,48600.0
2021-03-31 15:15:00,86.25,86.26,86.25,86.26,53337.0,78.0148,78.0239,78.0148,78.0239,53337.0
2021-03-31 15:20:00,86.26,86.26,86.25,86.26,55559.0,78.0239,78.0239,78.0148,78.0239,55559.0
2021-03-31 15:25:00,86.26,86.26,86.25,86.26,63168.0,78.0239,78.0239,78.0148,78.0239,63168.0
2021-03-31 15:30:00,86.26,86.26,86.25,86.26,66995.0,78.0239,78.0239,78.0148,78.0239,66995.0
2021-03-31 15:35:00,86.26,86.26,86.25,86.26,136339.0,78.0239,78.0239,78.0148,78.0239,136339.0
2021-03-31 15:40:00,86.26,86.26,86.25,86.26,99050.0,78.0239,78.0239,78.0148,78.0239,99050.0
2021-03-31 15:45:00,86.26,86.26,86.25,86.26,295567.0,78.0239,78.0239,78.0148,78.0239,295567.0
2021-03-31 15:50:00,86.26,86.26,86.25,86.26,71319.0,78.0239,78.0239,78.0148,78.0239,71319.0
2021-03-31 15:55:00,86.26,86.26,86.25,86.26,95215.0,78.0239,78.0239,78.0148,78.0239,95215.0
2021-04-01 09:30:00,86.23,86.24,86.23,86.24,63385.0,78.0142,78.0233,78.0142,78.0233,63385.0
2021-04-01 09:35:00,86.23,86.24,86.23,86.23,20886.0,78.0142,78.0233,78.0142,78.0142,20886.0
2021-04-01 09:40:00,86.23,86.24,86.23,86.24,15772.0,78.0142,78.0233,78.0142,78.0233,15772.0
2021-04-01 09:45:00,86.24,86.24,86.23,86.24,246371.0,78.0233,78.0233,78.0142,78.0233,246371.0
2021-04-01 09:50:00,86.23,86.24,86.23,86.23,32582.0,78.0142,78.0233,78.0142,78.0142,32582.0
2021-04-01 09:55:00,86.23,86.24,86.23,86.23,13568.0,78.0142,78.0233,78.0142,78.0142,13568.0
2021-04-01 10:00:00,86.23,86.24,86.23,86.23,12428.0,78.0142,78.0233,78.0142,78.0142,12428.0
2021-04-01 10:05:00,86.23,86.24,86.23,86.23,6906.0,78.0142,78.0233,78.0142,78.0142,6906.0
2021-04-01 10:10:00,86.23,86.24,86.23,86.24,3985.0,78.0142,78.0233,78.0142,78.0233,3985.0
2021-04-01 10:15:00,86.23,86.24,86.23,86.23,4695.0,78.0142,78.0233,78.0142,78.0142,4695.0
2021-04-01 10:20:00,86.23,86.24,86.23,86.23,414907.0,78.0142,78.0233,78.0142,78.0142,414907.0
2021-04-01 10:25:00,86.24,86.24,86.23,86.23,8498.0,78.0233,78.0233,78.0142,78.0142,8498.0
2021-04-01 10:30:00,86.23,86.24,86.23,86.23,37268.0,78.0142,78.0233,78.0142,78.0142,37268.0
2021-04-01 10:35:00,86.23,86.24,86.23,86.24,32313.0,78.0142,78.0233,78.0142,78.0233,32313.0
2021-04-01 10:40:00,86.23,86.24,86.23,86.24,19093.0,78.0142,78.0233,78.0142,78.0233,19093.0
2021-04-01 10:45:00,86.24,86.24,86.23,86.23,15180.0,78.0233,78.0233,78.0142,78.0142,15180.0
2021-04-01 10:50:00,86.23,86.25,86.23,86.24,133043.0,78.0142,78.0323,78.0142,78.0233,133043.0
2021-04-01 10:55:00,86.24,86.25,86.24,86.24,20402.0,78.0233,78.0323,78.0233,78.0233,20402.0
2021-04-01 11:00:00,86.24,86.25,86.24,86.24,8671.0,78.0233,78.0323,78.0233,78.0233,8671.0
2021-04-01 11:05:00,86.24,86.25,86.24,86.24,11284.0,78.0233,78.0323,78.0233,78.0233,11284.0
2021-04-01 11:10:00,86.25,86.25,86.24,86.24,68325.0,78.0323,78.0323,78.0233,78.0233,68325.0
2021-04-01 11:15:00,86.24,86.25,86.24,86.25,14918.0,78.0233,78.0323,78.0233,78.0323,14918.0
2021-04-01 11:20:00,86.24,86.25,86.24,86.24,13587.0,78.0233,78.0323,78.0233,78.0233,13587.0
2021-04-01 11:25:00,86.25,86.25,86.24,86.24,26223.0,78.0323,78.0323,78.0233,78.0233,26223.0
2021-04-01 11:30:00,86.24,86.25,86.24,86.24,8621.0,78.0233,78.0323,78.0233,78.0233,8621.0
2021-04-01 11:35:00,86.24,86.25,86.24,86.24,43905.0,78.0233,78.0323,78.0233,78.0233,43905.0
2021-04-01 11:40:00,86.24,86.25,86.24,86.25,5784.0,78.0233,78.0323,78.0233,78.0323,5784.0
2021-04-01 11:45:00,86.24,86.25,86.24,86.24,31359.0,78.0233,78.0323,78.0233,78.0233,31359.0
2021-04-01 11:50:00,86.24,86.25,86.24,86.25,36572.0,78.0233,78.0323,78.0233,78.0323,36572.0
2021-04-01 11:55:00,86.25,86.25,86.24,86.25,2215.0,78.0323,78.0323,78.0233,78.0323,2215.0
2021-04-01 12:00:00,86.25,86.25,86.24,86.25,1593.0,78.0323,78.0323,78.0233,78.0323,1593.0
2021-04-01 12:05:00,86.25,86.25,86.24,86.24,110500.0,78.0323,78.0323,78.0233,78.0233,110500.0
2021-04-01 12:10:00,86.24,86.25,86.24,86.25,74141.0,78.0233,78.0323,78.0233,78.0323,74141.0
2021-04-01 12:15:00,86.24,86.25,86.24,86.24,12306.0,78.0233,78.0323,78.0233,78.0233,12306.0
2021-04-01 12:20:00,86.24,86.25,86.24,86.24,19632.0,78.0233,78.0323,78.0233,78.0233,19632.0
2021-04-01 12:25:00,86.24,86.25,86.24,86.24,74661.0,78.0233,78.0323,78.0233,78.0233,74661.0
2021-04-01 12:30:00,86.24,86.25,86.24,86.24,8675.0,78.0233,78.0323,78.0233,78.0233,8675.0
2021-04-01 12:35:00,86.24,86.25,86.24,86.24,12982.0,78.0233,78.0323,78.0233,78.0233,12982.0
2021-04-01 12:40:00,86.24,86.25,86.24,86.24,7608.0,78.0233,78.0323,78.0233,78.0233,7608.0
2021-04-01 12:45:00,86.24,86.25,86.24,86.24,9744.0,78.0233,78.0323,78.0233,78.0233,9744.0
2021-04-01 12:50:00,86.24,86.25,86.24,86.24,73241.0,78.0233,78.0323,78.0233,78.0233,73241.0
2021-04-01 12:55:00,86.24,86.25,86.23,86.23,80477.0,78.0233,78.0323,78.0142,78.0142,80477.0
2021-04-01 13:00:00,86.23,86.24,86.23,86.24,6443.0,78.0142,78.0233,78.0142,78.0233,6443.0
2021-04-01 13:05:00,86.23,86.24,86.23,86.23,11108.0,78.0142,78.0233,78.0142,78.0142,11108.0
2021-04-01 13:10:00,86.23,86.24,86.23,86.23,7068.0,78.0142,78.0233,78.0142,78.0142,7068.0
2021-04-01 13:15:00,86.23,86.24,86.23,86.23,6254.0,78.0142,78.0233,78.0142,78.0142,6254.0
2021-04-01 13:20:00,86.23,86.24,86.23,86.23,11525.0,78.0142,78.0233,78.0142,78.0142,11525.0
2021-04-01 13:25:00,86.23,86.24,86.23,86.23,4878.0,78.0142,78.0233,78.0142,78.0142,4878.0
2021-04-01 13:30:00,86.23,86.24,86.23,86.23,18635.0,78.0142,78.0233,78.0142,78.0142,18635.0
2021-04-01 13:35:00,86.23,86.24,86.23,86.23,6772.0,78.0142,78.0233,78.0142,78.0142,6772.0
2021-04-01 13:40:00,86.23,86.24,86.23,86.23,22680.0,78.0142,78.0233,78.0142,78.0142,22680.0
2021-04-01 13:45:00,86.24,86.24,86.23,86.24,33537.0,78.0233,78.0233,78.0142,78.0233,33537.0
2021-04-01 13:50:00,86.23,86.24,86.23,86.24,13815.0,78.0142,78.0233,78.0142,78.0233,13815.0
2021-04-01 13:55:00,86.23,86.24,86.23,86.23,43763.0,78.0142,78.0233,78.0142,78.0142,43763.0
2021-04-01 14:00:00,86.24,86.24,86.23,86.23,9671.0,78.0233,78.0233,78.0142,78.0142,9671.0
2021-04-01 14:05:00,86.23,86.24,86.23,86.23,8905.0,78.0142,78.0233,78.0142,78.0142,8905.0
2021-04-01 14:10:00,86.23,86.24,86.23,86.24,5930.0,78.0142,78.0233,78.0142,78.0233,5930.0
2021-04-01 14:15:00,86.24,86.24,86.23,86.23,8333.0,78.0233,78.0233,78.0142,78.0142,8333.0
2021-04-01 14:20:00,86.23,86.24,86.23,86.24,5771.0,78.0142,78.0233,78.0142,78.0233,5771.0
2021-04-01 14:25:00,86.23,86.24,86.23,86.23,5867.0,78.0142,78.0233,78.0142,78.0142,5867.0
2021-04-01 14:30:00,86.23,86.24,86.23,86.24,11187.0,78.0142,78.0233,78.0142,78.0233,11187.0
2021-04-01 14:35:00,86.23,86.24,86.23,86.23,13357.0,78.0142,78.0233,78.0142,78.0142,13357.0
2021-04-01 14:40:00,86.23,86.24,86.23,86.23,9843.0,78.0142,78.0233,78.0142,78.0142,9843.0
2021-04-01 14:45:00,86.23,86.24,86.23,86.24,8780.0,78.0142,78.0233,78.0142,78.0233,8780.0
2021-04-01 14:50:00,86.23,86.24,86.23,86.23,6213.0,78.0142,78.0233,78.0142,78.0142,6213.0
2021-04-01 14:55:00,86.23,86.24,86.23,86.23,84497.0,78.0142,78.0233,78.0142,78.0142,84497.0
2021-04-01 15:00:00,86.24,86.24,86.23,86.24,27970.0,78.0233,78.0233,78.0142,78.0233,27970.0
2021-04-01 15:05:00,86.23,86.24,86.23,86.23,6189.0,78.0142,78.0233,78.0142,78.0142,6189.0
2021-04-01 15:10:00,86.23,86.24,86.23,86.23,109446.0,78.0142,78.0233,78.0142,78.0142,109446.0
2021-04-01 15:15:00,86.23,86.24,86.23,86.23,45239.0,78.0142,78.0233,78.0142,78.0142,45239.0
2021-04-01 15:20:00,86.23,86.24,86.23,86.23,13510.0,78.0142,78.0233,78.0142,78.0142,13510.0
2021-04-01 15:25:00,86.23,86.24,86.23,86.23,5494.0,78.0142,78.0233,78.0142,78.0142,5494.0
2021-04-01 15:30:00,86.23,86.24,86.23,86.23,8397.0,78.0142,78.0233,78.0142,78.0142,8397.0
2021-04-01 15:35:00,86.23,86.24,86.23,86.24,15181.0,78.0142,78.0233,78.0142,78.0233,15181.0
2021-04-01 15:40:00,86.23,86.24,86.23,86.23,20733.0,78.0142,78.0233,78.0142,78.0142,20733.0
2021-04-01 15:45:00,86.23,86.24,86.23,86.23,97265.0,78.0142,78.0233,78.0142,78.0142,97265.0
2021-04-01 15:50:00,86.23,86.24,86.23,86.23,191274.0,78.0142,78.0233,78.0142,78.0142,191274.0
2021-04-01 15:55:00,86.23,86.24,86.23,86.23,229998.0,78.0142,78.0233,78.0142,78.0142,229998.0
2021-04-05 09:30:00,86.19,86.19,86.18,86.19,118358.0,77.978,77.978,77.969,77.978,118358.0
2021-04-05 09:35:00,86.19,86.19,86.18,86.18,21551.0,77.978,77.978,77.969,77.969,21551.0
2021-04-05 09:40:00,86.19,86.19,86.18,86.19,22989.0,77.978,77.978,77.969,77.978,22989.0
2021-04-05 09:45:00,86.19,86.19,86.18,86.19,9009.0,77.978,77.978,77.969,77.978,9009.0
2021-04-05 09:50:00,86.19,86.19,86.18,86.19,13253.0,77.978,77.978,77.969,77.978,13253.0
2021-04-05 09:55:00,86.19,86.19,86.18,86.19,26396.0,77.978,77.978,77.969,77.978,26396.0
2021-04-05 10:00:00,86.19,86.19,86.18,86.19,27317.0,77.978,77.978,77.969,77.978,27317.0
2021-04-05 10:05:00,86.19,86.19,86.18,86.19,69948.0,77.978,77.978,77.969,77.978,69948.0
2021-04-05 10:10:00,86.19,86.19,86.18,86.19,104644.0,77.978,77.978,77.969,77.978,104644.0
2021-04-05 10:15:00,86.19,86.19,86.18,86.18,9304.0,77.978,77.978,77.969,77.969,9304.0
2021-04-05 10:20:00,86.19,86.2,86.18,86.19,191934.0,77.978,77.9871,77.969,77.978,191934.0
2021-04-05 10:25:00,86.2,86.2,86.19,86.2,28887.0,77.9871,77.9871,77.978,77.9871,28887.0
2021-04-05 10:30:00,86.2,86.2,86.19,86.2,48111.0,77.9871,77.9871,77.978,77.9871,48111.0
2021-04-05 10:35:00,86.2,86.2,86.19,86.2,50055.0,77.9871,77.9871,77.978,77.9871,50055.0
2021-04-05 10:40:00,86.2,86.2,86.19,86.2,15301.0,77.9871,77.9871,77.978,77.9871,15301.0
2021-04-05 10:45:00,86.2,86.2,86.19,86.19,6621.0,77.9871,77.9871,77.978,77.978,6621.0
2021-04-05 10:50:00,86.19,86.2,86.19,86.2,44478.0,77.978,77.9871,77.978,77.9871,44478.0
2021-04-05 10:55:00,86.19,86.2,86.19,86.19,39073.0,77.978,77.9871,77.978,77.978,39073.0
2021-04-05 11:00:00,86.2,86.2,86.19,86.19,2788.0,77.9871,77.9871,77.978,77.978,2788.0
2021-04-05 11:05:00,86.19,86.2,86.19,86.2,29162.0,77.978,77.9871,77.978,77.9871,29162.0
2021-04-05 11:10:00,86.2,86.2,86.19,86.2,46578.0,77.9871,77.9871,77.978,77.9871,46578.0
2021-04-05 11:15:00,86.2,86.2,86.19,86.2,24675.0,77.9871,77.9871,77.978,77.9871,24675.0
2021-04-05 11:20:00,86.2,86.2,86.19,86.2,20417.0,77.9871,77.9871,77.978,77.9871,20417.0
2021-04-05 11:25:00,86.19,86.2,86.19,86.2,191224.0,77.978,77.9871,77.978,77.9871,191224.0
2021-04-05 11:30:00,86.2,86.2,86.19,86.2,12684.0,77.9871,77.9871,77.978,77.9871,12684.0
2021-04-05 11:35:00,86.2,86.21,86.19,86.21,177214.0,77.9871,77.9961,77.978,77.9961,177214.0
2021-04-05 11:40:00,86.2,86.21,86.2,86.2,3710.0,77.9871,77.9961,77.9871,77.9871,3710.0
2021-04-05 11:45:00,86.2,86.21,86.2,86.2,53232.0,77.9871,77.9961,77.9871,77.9871,53232.0
2021-04-05 11:50:00,86.2,86.21,86.2,86.21,8361.0,77.9871,77.9961,77.9871,77.9961,8361.0
2021-04-05 11:55:00,86.21,86.21,86.2,86.21,15330.0,77.9961,77.9961,77.9871,77.9961,15330.0
2021-04-05 12:00:00,86.21,86.21,86.2,86.21,4200.0,77.9961,77.9961,77.9871,77.9961,4200.0
2021-04-05 12:05:00,86.21,86.21,86.2,86.2,12132.0,77.9961,77.9961,77.9871,77.9871,12132.0
2021-04-05 12:10:00,86.2,86.21,86.2,86.2,17361.0,77.9871,77.9961,77.9871,77.9871,17361.0
2021-04-05 12:15:00,86.21,86.21,86.2,86.2,15685.0,77.9961,77.9961,77.9871,77.9871,15685.0
2021-04-05 12:20:00,86.21,86.21,86.2,86.21,24468.0,77.9961,77.9961,77.9871,77.9961,24468.0
2021-04-05 12:25:00,86.2,86.21,86.2,86.21,12025.0,77.9871,77.9961,77.9871,77.9961,12025.0
2021-04-05 12:30:00,86.2,86.21,86.2,86.2,14889.0,77.9871,77.9961,77.9871,77.9871,14889.0
2021-04-05 12:35:00,86.2,86.22,86.2,86.22,74457.0,77.9871,78.0052,77.9871,78.0052,74457.0
2021-04-05 12:40:00,86.22,86.22,86.21,86.22,68656.0,78.0052,78.0052,77.9961,78.0052,68656.0
2021-04-05 12:45:00,86.22,86.22,86.21,86.21,4487.0,78.0052,78.0052,77.9961,77.9961,4487.0
2021-04-05 12:50:00,86.22,86.22,86.21,86.22,7703.0,78.0052,78.0052,77.9961,78.0052,7703.0
2021-04-05 12:55:00,86.22,86.22,86.21,86.22,6237.0,78.0052,78.0052,77.9961,78.0052,6237.0
2021-04-05 13:00:00,86.22,86.22,86.21,86.22,2456.0,78.0052,78.0052,77.9961,78.0052,2456.0
2021-04-05 13:05:00,86.21,86.22,86.21,86.22,15639.0,77.9961,78.0052,77.9961,78.0052,15639.0
2021-04-05 13:10:00,86.22,86.22,86.21,86.22,12309.0,78.0052,78.0052,77.9961,78.0052,12309.0
2021-04-05 13:15:00,86.21,86.22,86.21,86.21,13762.0,77.9961,78.0052,77.9961,77.9961,13762.0
2021-04-05 13:20:00,86.21,86.22,86.21,86.22,27773.0,77.9961,78.0052,77.9961,78.0052,27773.0
2021-04-05 13:25:00,86.21,86.22,86.21,86.21,87483.0,77.9961,78.0052,77.9961,77.9961,87483.0
2021-04-05 13:30:00,86.21,86.22,86.21,86.22,39243.0,77.9961,78.0052,77.9961,78.0052,39243.0
2021-04-05 13:35:00,86.22,86.22,86.21,86.22,85039.0,78.0052,78.0052,77.9961,78.0052,85039.0
2021-04-05 13:40:00,86.21,86.22,86.21,86.21,10803.0,77.9961,78.0052,77.9961,77.9961,10803.0
2021-04-05 13:45:00,86.21,86.22,86.21,86.22,88963.0,77.9961,78.0052,77.9961,78.0052,88963.0
2021-04-05 13:50:00,86.21,86.22,86.21,86.22,21031.0,77.9961,78.0052,77.9961,78.0052,21031.0
2021-04-05 13:55:00,86.21,86.22,86.21,86.22,8860.0,77.9961,78.0052,77.9961,78.0052,8860.0
2021-04-05 14:00:00,86.21,86.22,86.21,86.22,26419.0,77.9961,78.0052,77.9961,78.0052,26419.0
2021-04-05 14:05:00,86.22,86.22,86.21,86.22,26911.0,78.0052,78.0052,77.9961,78.0052,26911.0
2021-04-05 14:10:00,86.21,86.22,86.21,86.22,16207.0,77.9961,78.0052,77.9961,78.0052,16207.0
2021-04-05 14:15:00,86.22,86.22,86.21,86.21,24255.0,78.0052,78.0052,77.9961,77.9961,24255.0
2021-04-05 14:20:00,86.22,86.22,86.21,86.21,11078.0,78.0052,78.0052,77.9961,77.9961,11078.0
2021-04-05 14:25:00,86.22,86.22,86.21,86.22,34383.0,78.0052,78.0052,77.9961,78.0052,34383.0
2021-04-05 14:30:00,86.21,86.22,86.21,86.22,66481.0,77.9961,78.0052,77.9961,78.0052,66481.0
2021-04-05 14:35:00,86.22,86.22,86.21,86.22,19865.0,78.0052,78.0052,77.9961,78.0052,19865.0
2021-04-05 14:40:00,86.21,86.22,86.21,86.21,6891.0,77.9961,78.0052,77.9961,77.9961,6891.0
2021-04-05 14:45:00,86.22,86.22,86.21,86.21,14491.0,78.0052,78.0052,77.9961,77.9961,14491.0
2021-04-05 14:50:00,86.21,86.22,86.21,86.21,10950.0,77.9961,78.0052,77.9961,77.9961,10950.0
2021-04-05 14:55:00,86.21,86.22,86.21,86.21,127177.0,77.9961,78.0052,77.9961,77.9961,127177.0
2021-04-05 15:00:00,86.21,86.21,86.2,86.21,208534.0,77.9961,77.9961,77.9871,77.9961,208534.0
2021-04-05 15:05:00,86.2,86.21,86.2,86.2,18190.0,77.9871,77.9961,77.9871,77.9871,18190.0
2021-04-05 15:10:00,86.2,86.21,86.2,86.21,14739.0,77.9871,77.9961,77.9871,77.9961,14739.0
2021-04-05 15:15:00,86.2,86.21,86.2,86.2,11584.0,77.9871,77.9961,77.9871,77.9871,11584.0
2021-04-05 15:20:00,86.2,86.21,86.2,86.2,33981.0,77.9871,77.9961,77.9871,77.9871,33981.0
2021-04-05 15:25:00,86.2,86.21,86.2,86.21,57121.0,77.9871,77.9961,77.9871,77.9961,57121.0
2021-04-05 15:30:00,86.2,86.21,86.2,86.21,51995.0,77.9871,77.9961,77.9871,77.9961,51995.0
2021-04-05 15:35:00,86.2,86.21,86.2,86.2,8488.0,77.9871,77.9961,77.9871,77.9871,8488.0
2021-04-05 15:40:00,86.2,86.21,86.2,86.2,25378.0,77.9871,77.9961,77.9871,77.9871,25378.0
2021-04-05 15:45:00,86.2,86.21,86.2,86.2,30787.0,77.9871,77.9961,77.9871,77.9871,30787.0
2021-04-05 15:50:00,86.2,86.21,86.2,86.2,11648.0,77.9871,77.9961,77.9871,77.9871,11648.0
2021-04-05 15:55:00,86.2,86.21,86.2,86.2,27296.0,77.9871,77.9961,77.9871,77.9871,27296.0
2021-04-06 09:30:00,86.22,86.23,86.22,86.22,41297.0,78.0052,78.0142,78.0052,78.0052,41297.0
2021-04-06 09:35:00,86.22,86.23,86.22,86.23,7646.0,78.0052,78.0142,78.0052,78.0142,7646.0
2021-04-06 09:40:00,86.22,86.23,86.22,86.23,5750.0,78.0052,78.0142,78.0052,78.0142,5750.0
2021-04-06 09:45:00,86.23,86.23,86.22,86.22,15878.0,78.0142,78.0142,78.0052,78.0052,15878.0
2021-04-06 09:50:00,86.22,86.23,86.22,86.23,44413.0,78.0052,78.0142,78.0052,78.0142,44413.0
2021-04-06 09:55:00,86.22,86.23,86.22,86.23,3943.0,78.0052,78.0142,78.0052,78.0142,3943.0
2021-04-06 10:00:00,86.23,86.23,86.22,86.23,22802.0,78.0142,78.0142,78.0052,78.0142,22802.0
2021-04-06 10:05:00,86.23,86.23,86.22,86.23,49089.0,78.0142,78.0142,78.0052,78.0142,49089.0
2021-04-06 10:10:00,86.23,86.23,86.22,86.22,11358.0,78.0142,78.0142,78.0052,78.0052,11358.0
2021-04-06 10:15:00,86.22,86.23,86.22,86.23,5385.0,78.0052,78.0142,78.0052,78.0142,5385.0
2021-04-06 10:20:00,86.23,86.23,86.22,86.23,12070.0,78.0142,78.0142,78.0052,78.0142,12070.0
2021-04-06 10:25:00,86.22,86.23,86.22,86.23,15775.0,78.0052,78.0142,78.0052,78.0142,15775.0
2021-04-06 10:30:00,86.22,86.23,86.22,86.23,9816.0,78.0052,78.0142,78.0052,78.0142,9816.0
2021-04-06 10:35:00,86.23,86.23,86.22,86.23,7126.0,78.0142,78.0142,78.0052,78.0142,7126.0
2021-04-06 10:40:00,86.23,86.23,86.22,86.23,168004.0,78.0142,78.0142,78.0052,78.0142,168004.0
2021-04-06 10:45:00,86.23,86.24,86.22,86.24,407172.0,78.0142,78.0233,78.0052,78.0233,407172.0
2021-04-06 10:50:00,86.23,86.24,86.23,86.24,33968.0,78.0142,78.0233,78.0142,78.0233,33968.0
2021-04-06 10:55:00,86.23,86.24,86.23,86.23,6606.0,78.0142,78.0233,78.0142,78.0142,6606.0
2021-04-06 11:00:00,86.23,86.24,86.23,86.24,11352.0,78.0142,78.0233,78.0142,78.0233,11352.0
2021-04-06 11:05:00,86.23,86.24,86.23,86.24,4001.0,78.0142,78.0233,78.0142,78.0233,4001.0
2021-04-06 11:10:00,86.24,86.24,86.23,86.24,7835.0,78.0233,78.0233,78.0142,78.0233,7835.0
2021-04-06 11:15:00,86.24,86.24,86.23,86.23,5537.0,78.0233,78.0233,78.0142,78.0142,5537.0
2021-04-06 11:20:00,86.24,86.24,86.23,86.24,3751.0,78.0233,78.0233,78.0142,78.0233,3751.0
2021-04-06 11:25:00,86.23,86.24,86.23,86.23,14720.0,78.0142,78.0233,78.0142,78.0142,14720.0
2021-04-06 11:30:00,86.24,86.24,86.23,86.24,23503.0,78.0233,78.0233,78.0142,78.0233,23503.0
2021-04-06 11:35:00,86.24,86.24,86.23,86.24,7028.0,78.0233,78.0233,78.0142,78.0233,7028.0
2021-04-06 11:40:00,86.23,86.24,86.23,86.23,12383.0,78.0142,78.0233,78.0142,78.0142,12383.0
2021-04-06 11:45:00,86.24,86.24,86.23,86.24,5902.0,78.0233,78.0233,78.0142,78.0233,5902.0
2021-04-06 11:50:00,86.24,86.24,86.23,86.24,3377.0,78.0233,78.0233,78.0142,78.0233,3377.0
2021-04-06 11:55:00,86.23,86.24,86.23,86.24,8199.0,78.0142,78.0233,78.0142,78.0233,8199.0
2021-04-06 12:00:00,86.23,86.24,86.23,86.24,10317.0,78.0142,78.0233,78.0142,78.0233,10317.0
2021-04-06 12:05:00,86.23,86.24,86.23,86.23,66467.0,78.0142,78.0233,78.0142,78.0142,66467.0
2021-04-06 12:10:00,86.24,86.24,86.23,86.23,6262.0,78.0233,78.0233,78.0142,78.0142,6262.0
2021-04-06 12:15:00,86.23,86.24,86.23,86.23,12487.0,78.0142,78.0233,78.0142,78.0142,12487.0
2021-04-06 12:20:00,86.24,86.24,86.23,86.23,3903.0,78.0233,78.0233,78.0142,78.0142,3903.0
2021-04-06 12:25:00,86.23,86.24,86.23,86.24,9685.0,78.0142,78.0233,78.0142,78.0233,9685.0
2021-04-06 12:30:00,86.23,86.24,86.23,86.23,2809.0,78.0142,78.0233,78.0142,78.0142,2809.0
2021-04-06 12:35:00,86.24,86.24,86.23,86.23,9972.0,78.0233,78.0233,78.0142,78.0142,9972.0
2021-04-06 12:40:00,86.23,86.24,86.23,86.24,38790.0,78.0142,78.0233,78.0142,78.0233,38790.0
2021-04-06 12:45:00,86.24,86.24,86.23,86.23,17473.0,78.0233,78.0233,78.0142,78.0142,17473.0
2021-04-06 12:50:00,86.23,86.24,86.23,86.23,12481.0,78.0142,78.0233,78.0142,78.0142,12481.0
2021-04-06 12:55:00,86.23,86.24,86.23,86.23,21374.0,78.0142,78.0233,78.0142,78.0142,21374.0
2021-04-06 13:00:00,86.23,86.24,86.23,86.23,6751.0,78.0142,78.0233,78.0142,78.0142,6751.0
2021-04-06 13:05:00,86.23,86.24,86.23,86.24,5297.0,78.0142,78.0233,78.0142,78.0233,5297.0
2021-04-06 13:10:00,86.24,86.24,86.23,86.24,25492.0,78.0233,78.0233,78.0142,78.0233,25492.0
2021-04-06 13:15:00,86.24,86.24,86.23,86.24,5418.0,78.0233,78.0233,78.0142,78.0233,5418.0
2021-04-06 13:20:00,86.24,86.24,86.23,86.24,49369.0,78.0233,78.0233,78.0142,78.0233,49369.0
2021-04-06 13:25:00,86.23,86.24,86.23,86.24,7540.0,78.0142,78.0233,78.0142,78.0233,7540.0
2021-04-06 13:30:00,86.24,86.24,86.23,86.23,12189.0,78.0233,78.0233,78.0142,78.0142,12189.0
2021-04-06 13:35:00,86.23,86.24,86.23,86.23,20244.0,78.0142,78.0233,78.0142,78.0142,20244.0
2021-04-06 13:40:00,86.23,86.24,86.23,86.23,15425.0,78.0142,78.0233,78.0142,78.0142,15425.0
2021-04-06 13:45:00,86.23,86.24,86.23,86.23,39079.0,78.0142,78.0233,78.0142,78.0142,39079.0
2021-04-06 13:50:00,86.24,86.24,86.23,86.24,26535.0,78.0233,78.0233,78.0142,78.0233,26535.0
2021-04-06 13:55:00,86.23,86.24,86.23,86.24,4000.0,78.0142,78.0233,78.0142,78.0233,4000.0
2021-04-06 14:00:00,86.23,86.24,86.23,86.23,96227.0,78.0142,78.0233,78.0142,78.0142,96227.0
2021-04-06 14:05:00,86.23,86.24,86.23,86.23,26806.0,78.0142,78.0233,78.0142,78.0142,26806.0
2021-04-06 14:10:00,86.24,86.24,86.23,86.24,14747.0,78.0233,78.0233,78.0142,78.0233,14747.0
2021-04-06 14:15:00,86.24,86.24,86.23,86.24,22808.0,78.0233,78.0233,78.0142,78.0233,22808.0
2021-04-06 14:20:00,86.24,86.24,86.23,86.24,11584.0,78.0233,78.0233,78.0142,78.0233,11584.0
2021-04-06 14:25:00,86.23,86.24,86.23,86.24,13512.0,78.0142,78.0233,78.0142,78.0233,13512.0
2021-04-06 14:30:00,86.24,86.24,86.23,86.24,11320.0,78.0233,78.0233,78.0142,78.0233,11320.0
2021-04-06 14:35:00,86.23,86.24,86.23,86.23,7409.0,78.0142,78.0233,78.0142,78.0142,7409.0
2021-04-06 14:40:00,86.24,86.24,86.23,86.23,6757.0,78.0233,78.0233,78.0142,78.0142,6757.0
2021-04-06 14:45:00,86.24,86.24,86.23,86.24,17906.0,78.0233,78.0233,78.0142,78.0233,17906.0
2021-04-06 14:50:00,86.23,86.24,86.23,86.24,4654.0,78.0142,78.0233,78.0142,78.0233,4654.0
2021-04-06 14:55:00,86.23,86.24,86.23,86.24,4632.0,78.0142,78.0233,78.0142,78.0233,4632.0
2021-04-06 15:00:00,86.23,86.24,86.23,86.23,13847.0,78.0142,78.0233,78.0142,78.0142,13847.0
2021-04-06 15:05:00,86.24,86.24,86.23,86.23,47309.0,78.0233,78.0233,78.0142,78.0142,47309.0
2021-04-06 15:10:00,86.24,86.24,86.23,86.23,15871.0,78.0233,78.0233,78.0142,78.0142,15871.0
2021-04-06 15:15:00,86.24,86.24,86.23,86.24,9154.0,78.0233,78.0233,78.0142,78.0233,9154.0
2021-04-06 15:20:00,86.24,86.24,86.23,86.24,8018.0,78.0233,78.0233,78.0142,78.0233,8018.0
2021-04-06 15:25:00,86.23,86.24,86.23,86.24,14522.0,78.0142,78.0233,78.0142,78.0233,14522.0
2021-04-06 15:30:00,86.23,86.24,86.23,86.24,11603.0,78.0142,78.0233,78.0142,78.0233,11603.0
2021-04-06 15:35:00,86.24,86.24,86.23,86.24,14186.0,78.0233,78.0233,78.0142,78.0233,14186.0
2021-04-06 15:40:00,86.23,86.24,86.23,86.24,9420.0,78.0142,78.0233,78.0142,78.0233,9420.0
2021-04-06 15:45:00,86.23,86.24,86.23,86.24,18101.0,78.0142,78.0233,78.0142,78.0233,18101.0
2021-04-06 15:50:00,86.23,86.24,86.23,86.23,78691.0,78.0142,78.0233,78.0142,78.0142,78691.0
2021-04-06 15:55:00,86.23,86.24,86.23,86.23,183519.0,78.0142,78.0233,78.0142,78.0142,183519.0
2021-04-07 09:30:00,86.25,86.25,86.24,86.25,14960.0,78.0323,78.0323,78.0233,78.0323,14960.0
2021-04-07 09:35:00,86.25,86.25,86.24,86.25,8653.0,78.0323,78.0323,78.0233,78.0323,8653.0
2021-04-07 09:40:00,86.25,86.25,86.24,86.25,6463.0,78.0323,78.0323,78.0233,78.0323,6463.0
2021-04-07 09:45:00,86.25,86.25,86.24,86.25,6582.0,78.0323,78.0323,78.0233,78.0323,6582.0
2021-04-07 09:50:00,86.25,86.25,86.24,86.25,64838.0,78.0323,78.0323,78.0233,78.0323,64838.0
2021-04-07 09:55:00,86.25,86.25,86.24,86.25,9185.0,78.0323,78.0323,78.0233,78.0323,9185.0
2021-04-07 10:00:00,86.25,86.25,86.24,86.25,46248.0,78.0323,78.0323,78.0233,78.0323,46248.0
2021-04-07 10:05:00,86.25,86.25,86.24,86.24,4660.0,78.0323,78.0323,78.0233,78.0233,4660.0
2021-04-07 10:10:00,86.25,86.25,86.24,86.25,5977.0,78.0323,78.0323,78.0233,78.0323,5977.0
2021-04-07 10:15:00,86.25,86.26,86.24,86.26,85310.0,78.0323,78.0413,78.0233,78.0413,85310.0
2021-04-07 10:20:00,86.25,86.26,86.25,86.25,6098.0,78.0323,78.0413,78.0323,78.0323,6098.0
2021-04-07 10:25:00,86.25,86.26,86.25,86.26,9089.0,78.0323,78.0413,78.0323,78.0413,9089.0
2021-04-07 10:30:00,86.26,86.26,86.25,86.26,1464.0,78.0413,78.0413,78.0323,78.0413,1464.0
2021-04-07 10:35:00,86.26,86.26,86.25,86.26,4780.0,78.0413,78.0413,78.0323,78.0413,4780.0
2021-04-07 10:40:00,86.25,86.26,86.25,86.26,27638.0,78.0323,78.0413,78.0323,78.0413,27638.0
2021-04-07 10:45:00,86.26,86.26,86.25,86.25,3402.0,78.0413,78.0413,78.0323,78.0323,3402.0
2021-04-07 10:50:00,86.26,86.26,86.25,86.26,8894.0,78.0413,78.0413,78.0323,78.0413,8894.0
2021-04-07 10:55:00,86.25,86.26,86.25,86.26,15972.0,78.0323,78.0413,78.0323,78.0413,15972.0
2021-04-07 11:00:00,86.26,86.26,86.25,86.26,6951.0,78.0413,78.0413,78.0323,78.0413,6951.0
2021-04-07 11:05:00,86.26,86.26,86.25,86.26,2144.0,78.0413,78.0413,78.0323,78.0413,2144.0
2021-04-07 11:10:00,86.26,86.26,86.25,86.26,6334.0,78.0413,78.0413,78.0323,78.0413,6334.0
2021-04-07 11:15:00,86.25,86.26,86.25,86.26,13246.0,78.0323,78.0413,78.0323,78.0413,13246.0
2021-04-07 11:20:00,86.26,86.26,86.25,86.26,5354.0,78.0413,78.0413,78.0323,78.0413,5354.0
2021-04-07 11:25:00,86.26,86.26,86.25,86.26,4521.0,78.0413,78.0413,78.0323,78.0413,4521.0
2021-04-07 11:30:00,86.26,86.26,86.25,86.25,4148.0,78.0413,78.0413,78.0323,78.0323,4148.0
2021-04-07 11:35:00,86.26,86.26,86.25,86.25,2210.0,78.0413,78.0413,78.0323,78.0323,2210.0
2021-04-07 11:40:00,86.26,86.26,86.25,86.26,8044.0,78.0413,78.0413,78.0323,78.0413,8044.0
2021-04-07 11:45:00,86.26,86.26,86.25,86.26,4650.0,78.0413,78.0413,78.0323,78.0413,4650.0
2021-04-07 11:50:00,86.26,86.26,86.25,86.26,5806.0,78.0413,78.0413,78.0323,78.0413,5806.0
2021-04-07 11:55:00,86.25,86.26,86.25,86.26,4802.0,78.0323,78.0413,78.0323,78.0413,4802.0
2021-04-07 12:00:00,86.26,86.26,86.25,86.26,14531.0,78.0413,78.0413,78.0323,78.0413,14531.0
2021-04-07 12:05:00,86.26,86.26,86.25,86.26,5918.0,78.0413,78.0413,78.0323,78.0413,5918.0
2021-04-07 12:10:00,86.26,86.26,86.25,86.26,4788.0,78.0413,78.0413,78.0323,78.0413,4788.0
2021-04-07 12:15:00,86.26,86.26,86.25,86.26,5723.0,78.0413,78.0413,78.0323,78.0413,5723.0
2021-04-07 12:20:00,86.26,86.26,86.25,86.26,11636.0,78.0413,78.0413,78.0323,78.0413,11636.0
2021-04-07 12:25:00,86.26,86.26,86.25,86.26,6515.0,78.0413,78.0413,78.0323,78.0413,6515.0
2021-04-07 12:30:00,86.26,86.26,86.25,86.26,23112.0,78.0413,78.0413,78.0323,78.0413,23112.0
2021-04-07 12:35:00,86.26,86.26,86.25,86.26,36525.0,78.0413,78.0413,78.0323,78.0413,36525.0
2021-04-07 12:40:00,86.26,86.26,86.25,86.26,3317.0,78.0413,78.0413,78.0323,78.0413,3317.0
2021-04-07 12:45:00,86.26,86.26,86.25,86.26,7507.0,78.0413,78.0413,78.0323,78.0413,7507.0
2021-04-07 12:50:00,86.26,86.26,86.25,86.26,9661.0,78.0413,78.0413,78.0323,78.0413,9661.0
2021-04-07 12:55:00,86.26,86.26,86.25,86.26,6314.0,78.0413,78.0413,78.0323,78.0413,6314.0
2021-04-07 13:00:00,86.26,86.26,86.25,86.26,10019.0,78.0413,78.0413,78.0323,78.0413,10019.0
2021-04-07 13:05:00,86.26,86.26,86.25,86.26,4183.0,78.0413,78.0413,78.0323,78.0413,4183.0
2021-04-07 13:10:00,86.26,86.26,86.25,86.26,18766.0,78.0413,78.0413,78.0323,78.0413,18766.0
2021-04-07 13:15:00,86.26,86.26,86.25,86.26,86811.0,78.0413,78.0413,78.0323,78.0413,86811.0
2021-04-07 13:20:00,86.26,86.26,86.25,86.26,22607.0,78.0413,78.0413,78.0323,78.0413,22607.0
2021-04-07 13:25:00,86.26,86.26,86.25,86.26,20855.0,78.0413,78.0413,78.0323,78.0413,20855.0
2021-04-07 13:30:00,86.26,86.26,86.25,86.26,27255.0,78.0413,78.0413,78.0323,78.0413,27255.0
2021-04-07 13:35:00,86.26,86.26,86.25,86.26,25766.0,78.0413,78.0413,78.0323,78.0413,25766.0
2021-04-07 13:40:00,86.26,86.26,86.25,86.26,45358.0,78.0413,78.0413,78.0323,78.0413,45358.0
2021-04-07 13:45:00,86.26,86.26,86.25,86.26,13441.0,78.0413,78.0413,78.0323,78.0413,13441.0
2021-04-07 13:50:00,86.26,86.26,86.25,86.26,24744.0,78.0413,78.0413,78.0323,78.0413,24744.0
2021-04-07 13:55:00,86.26,86.26,86.25,86.26,32082.0,78.0413,78.0413,78.0323,78.0413,32082.0
2021-04-07 14:00:00,86.26,86.26,86.25,86.26,43226.0,78.0413,78.0413,78.0323,78.0413,43226.0
2021-04-07 14:05:00,86.26,86.26,86.25,86.25,21281.0,78.0413,78.0413,78.0323,78.0323,21281.0
2021-04-07 14:10:00,86.26,86.26,86.25,86.25,9360.0,78.0413,78.0413,78.0323,78.0323,9360.0
2021-04-07 14:15:00,86.26,86.26,86.25,86.26,17406.0,78.0413,78.0413,78.0323,78.0413,17406.0
2021-04-07 14:20:00,86.26,86.26,86.25,86.26,31574.0,78.0413,78.0413,78.0323,78.0413,31574.0
2021-04-07 14:25:00,86.26,86.26,86.25,86.26,91647.0,78.0413,78.0413,78.0323,78.0413,91647.0
2021-04-07 14:30:00,86.26,86.26,86.25,86.25,9571.0,78.0413,78.0413,78.0323,78.0323,9571.0
2021-04-07 14:35:00,86.25,86.26,86.25,86.26,6970.0,78.0323,78.0413,78.0323,78.0413,6970.0
2021-04-07 14:40:00,86.25,86.26,86.25,86.26,4786.0,78.0323,78.0413,78.0323,78.0413,4786.0
2021-04-07 14:45:00,86.26,86.26,86.25,86.25,12601.0,78.0413,78.0413,78.0323,78.0323,12601.0
2021-04-07 14:50:00,86.25,86.26,86.25,86.26,14989.0,78.0323,78.0413,78.0323,78.0413,14989.0
2021-04-07 14:55:00,86.26,86.26,86.25,86.25,6252.0,78.0413,78.0413,78.0323,78.0323,6252.0
2021-04-07 15:00:00,86.26,86.26,86.25,86.25,36657.0,78.0413,78.0413,78.0323,78.0323,36657.0
2021-04-07 15:05:00,86.25,86.26,86.25,86.25,13769.0,78.0323,78.0413,78.0323,78.0323,13769.0
2021-04-07 15:10:00,86.25,86.26,86.25,86.25,12598.0,78.0323,78.0413,78.0323,78.0323,12598.0
2021-04-07 15:15:00,86.25,86.26,86.25,86.26,17119.0,78.0323,78.0413,78.0323,78.0413,17119.0
2021-04-07 15:20:00,86.25,86.26,86.25,86.25,149976.0,78.0323,78.0413,78.0323,78.0323,149976.0
2021-04-07 15:25:00,86.25,86.26,86.25,86.25,76888.0,78.0323,78.0413,78.0323,78.0323,76888.0
2021-04-07 15:30:00,86.25,86.26,86.25,86.25,103154.0,78.0323,78.0413,78.0323,78.0323,103154.0
2021-04-07 15:35:00,86.26,86.26,86.24,86.25,162960.0,78.0413,78.0413,78.0233,78.0323,162960.0
2021-04-07 15:40:00,86.25,86.25,86.24,86.25,120124.0,78.0323,78.0323,78.0233,78.0323,120124.0
2021-04-07 15:45:00,86.24,86.25,86.24,86.25,31576.0,78.0233,78.0323,78.0233,78.0323,31576.0
2021-04-07 15:50:00,86.24,86.25,86.24,86.25,205003.0,78.0233,78.0323,78.0233,78.0323,205003.0
2021-04-07 15:55:00,86.25,86.25,86.24,86.24,542327.0,78.0323,78.0323,78.0233,78.0233,542327.0
2021-04-08 09:30:00,86.26,86.26,86.25,86.26,26701.0,78.0413,78.0413,78.0323,78.0413,26701.0
2021-04-08 09:35:00,86.26,86.26,86.25,86.26,6748.0,78.0413,78.0413,78.0323,78.0413,6748.0
2021-04-08 09:40:00,86.26,86.26,86.25,86.26,56116.0,78.0413,78.0413,78.0323,78.0413,56116.0
2021-04-08 09:45:00,86.26,86.26,86.25,86.26,30242.0,78.0413,78.0413,78.0323,78.0413,30242.0
2021-04-08 09:50:00,86.25,86.26,86.25,86.25,17145.0,78.0323,78.0413,78.0323,78.0323,17145.0
2021-04-08 09:55:00,86.25,86.26,86.25,86.26,8251.0,78.0323,78.0413,78.0323,78.0413,8251.0
2021-04-08 10:00:00,86.26,86.26,86.25,86.25,9121.0,78.0413,78.0413,78.0323,78.0323,9121.0
2021-04-08 10:05:00,86.26,86.26,86.25,86.26,8758.0,78.0413,78.0413,78.0323,78.0413,8758.0
2021-04-08 10:10:00,86.25,86.26,86.25,86.26,5857.0,78.0323,78.0413,78.0323,78.0413,5857.0
2021-04-08 10:15:00,86.26,86.26,86.25,86.26,31771.0,78.0413,78.0413,78.0323,78.0413,31771.0
2021-04-08 10:20:00,86.26,86.26,86.25,86.26,7390.0,78.0413,78.0413,78.0323,78.0413,7390.0
2021-04-08 10:25:00,86.26,86.26,86.25,86.26,21849.0,78.0413,78.0413,78.0323,78.0413,21849.0
2021-04-08 10:30:00,86.26,86.26,86.25,86.25,9933.0,78.0413,78.0413,78.0323,78.0323,9933.0
2021-04-08 10:35:00,86.26,86.26,86.25,86.25,6573.0,78.0413,78.0413,78.0323,78.0323,6573.0
2021-04-08 10:40:00,86.25,86.27,86.25,86.26,338613.0,78.0323,78.0504,78.0323,78.0413,338613.0
2021-04-08 10:45:00,86.27,86.27,86.26,86.27,14394.0,78.0504,78.0504,78.0413,78.0504,14394.0
2021-04-08 10:50:00,86.26,86.27,86.26,86.27,102855.0,78.0413,78.0504,78.0413,78.0504,102855.0
2021-04-08 10:55:00,86.26,86.27,86.26,86.27,17701.0,78.0413,78.0504,78.0413,78.0504,17701.0
2021-04-08 11:00:00,86.26,86.27,86.26,86.26,5634.0,78.0413,78.0504,78.0413,78.0413,5634.0
2021-04-08 11:05:00,86.26,86.27,86.26,86.27,7495.0,78.0413,78.0504,78.0413,78.0504,7495.0
2021-04-08 11:10:00,86.27,86.27,86.26,86.27,29687.0,78.0504,78.0504,78.0413,78.0504,29687.0
2021-04-08 11:15:00,86.26,86.27,86.26,86.27,65066.0,78.0413,78.0504,78.0413,78.0504,65066.0
2021-04-08 11:20:00,86.27,86.27,86.26,86.26,9768.0,78.0504,78.0504,78.0413,78.0413,9768.0
2021-04-08 11:25:00,86.27,86.27,86.26,86.27,11068.0,78.0504,78.0504,78.0413,78.0504,11068.0
2021-04-08 11:30:00,86.26,86.27,86.26,86.26,9525.0,78.0413,78.0504,78.0413,78.0413,9525.0
2021-04-08 11:35:00,86.26,86.27,86.26,86.26,1548.0,78.0413,78.0504,78.0413,78.0413,1548.0
2021-04-08 11:40:00,86.26,86.27,86.26,86.26,3441.0,78.0413,78.0504,78.0413,78.0413,3441.0
2021-04-08 11:45:00,86.26,86.27,86.26,86.27,45218.0,78.0413,78.0504,78.0413,78.0504,45218.0
2021-04-08 11:50:00,86.27,86.27,86.26,86.26,10751.0,78.0504,78.0504,78.0413,78.0413,10751.0
2021-04-08 11:55:00,86.27,86.27,86.26,86.27,10011.0,78.0504,78.0504,78.0413,78.0504,10011.0
2021-04-08 12:00:00,86.26,86.27,86.26,86.27,3546.0,78.0413,78.0504,78.0413,78.0504,3546.0
2021-04-08 12:05:00,86.26,86.27,86.26,86.26,13036.0,78.0413,78.0504,78.0413,78.0413,13036.0
2021-04-08 12:10:00,86.27,86.27,86.26,86.27,30309.0,78.0504,78.0504,78.0413,78.0504,30309.0
2021-04-08 12:15:00,86.26,86.27,86.26,86.26,11980.0,78.0413,78.0504,78.0413,78.0413,11980.0
2021-04-08 12:20:00,86.26,86.27,86.26,86.27,12390.0,78.0413,78.0504,78.0413,78.0504,12390.0
2021-04-08 12:25:00,86.27,86.27,86.26,86.27,43811.0,78.0504,78.0504,78.0413,78.0504,43811.0
2021-04-08 12:30:00,86.26,86.27,86.26,86.27,3909.0,78.0413,78.0504,78.0413,78.0504,3909.0
2021-04-08 12:35:00,86.27,86.27,86.26,86.26,5205.0,78.0504,78.0504,78.0413,78.0413,5205.0
2021-04-08 12:40:00,86.26,86.27,86.26,86.27,1913.0,78.0413,78.0504,78.0413,78.0504,1913.0
2021-04-08 12:45:00,86.26,86.27,86.26,86.26,6685.0,78.0413,78.0504,78.0413,78.0413,6685.0
2021-04-08 12:50:00,86.26,86.27,86.26,86.26,9454.0,78.0413,78.0504,78.0413,78.0413,9454.0
2021-04-08 12:55:00,86.26,86.27,86.26,86.26,2329.0,78.0413,78.0504,78.0413,78.0413,2329.0
2021-04-08 13:00:00,86.27,86.27,86.26,86.26,23603.0,78.0504,78.0504,78.0413,78.0413,23603.0
2021-04-08 13:05:00,86.26,86.27,86.26,86.26,11808.0,78.0413,78.0504,78.0413,78.0413,11808.0
2021-04-08 13:10:00,86.26,86.27,86.26,86.27,16889.0,78.0413,78.0504,78.0413,78.0504,16889.0
2021-04-08 13:15:00,86.26,86.27,86.26,86.26,8935.0,78.0413,78.0504,78.0413,78.0413,8935.0
2021-04-08 13:20:00,86.26,86.27,86.26,86.26,1608.0,78.0413,78.0504,78.0413,78.0413,1608.0
2021-04-08 13:25:00,86.27,86.27,86.26,86.26,11892.0,78.0504,78.0504,78.0413,78.0413,11892.0
2021-04-08 13:30:00,86.26,86.27,86.26,86.26,5849.0,78.0413,78.0504,78.0413,78.0413,5849.0
2021-04-08 13:35:00,86.26,86.27,86.26,86.26,12469.0,78.0413,78.0504,78.0413,78.0413,12469.0
2021-04-08 13:40:00,86.26,86.27,86.26,86.26,14152.0,78.0413,78.0504,78.0413,78.0413,14152.0
2021-04-08 13:45:00,86.26,86.27,86.26,86.26,7566.0,78.0413,78.0504,78.0413,78.0413,7566.0
2021-04-08 13:50:00,86.26,86.27,86.26,86.27,21425.0,78.0413,78.0504,78.0413,78.0504,21425.0
2021-04-08 13:55:00,86.26,86.27,86.26,86.26,39511.0,78.0413,78.0504,78.0413,78.0413,39511.0
2021-04-08 14:00:00,86.27,86.27,86.26,86.27,7278.0,78.0504,78.0504,78.0413,78.0504,7278.0
2021-04-08 14:05:00,86.26,86.27,86.26,86.26,58401.0,78.0413,78.0504,78.0413,78.0413,58401.0
2021-04-08 14:10:00,86.27,86.27,86.26,86.26,9877.0,78.0504,78.0504,78.0413,78.0413,9877.0
2021-04-08 14:15:00,86.26,86.27,86.26,86.26,47855.0,78.0413,78.0504,78.0413,78.0413,47855.0
2021-04-08 14:20:00,86.26,86.27,86.26,86.26,10020.0,78.0413,78.0504,78.0413,78.0413,10020.0
2021-04-08 14:25:00,86.27,86.27,86.26,86.26,12127.0,78.0504,78.0504,78.0413,78.0413,12127.0
2021-04-08 14:30:00,86.27,86.27,86.26,86.26,10366.0,78.0504,78.0504,78.0413,78.0413,10366.0
2021-04-08 14:35:00,86.26,86.27,86.26,86.26,31913.0,78.0413,78.0504,78.0413,78.0413,31913.0
2021-04-08 14:40:00,86.26,86.27,86.26,86.26,9883.0,78.0413,78.0504,78.0413,78.0413,9883.0
2021-04-08 14:45:00,86.26,86.27,86.26,86.26,14425.0,78.0413,78.0504,78.0413,78.0413,14425.0
2021-04-08 14:50:00,86.26,86.27,86.26,86.27,21990.0,78.0413,78.0504,78.0413,78.0504,21990.0
2021-04-08 14:55:00,86.26,86.27,86.26,86.26,6998.0,78.0413,78.0504,78.0413,78.0413,6998.0
2021-04-08 15:00:00,86.26,86.27,86.26,86.26,14113.0,78.0413,78.0504,78.0413,78.0413,14113.0
2021-04-08 15:05:00,86.27,86.27,86.26,86.27,11920.0,78.0504,78.0504,78.0413,78.0504,11920.0
2021-04-08 15:10:00,86.26,86.27,86.26,86.26,5354.0,78.0413,78.0504,78.0413,78.0413,5354.0
2021-04-08 15:15:00,86.26,86.27,86.26,86.26,32068.0,78.0413,78.0504,78.0413,78.0413,32068.0
2021-04-08 15:20:00,86.26,86.27,86.26,86.27,17479.0,78.0413,78.0504,78.0413,78.0504,17479.0
2021-04-08 15:25:00,86.26,86.27,86.26,86.26,8787.0,78.0413,78.0504,78.0413,78.0413,8787.0
2021-04-08 15:30:00,86.27,86.27,86.26,86.27,7607.0,78.0504,78.0504,78.0413,78.0504,7607.0
2021-04-08 15:35:00,86.26,86.27,86.26,86.26,18191.0,78.0413,78.0504,78.0413,78.0413,18191.0
2021-04-08 15:40:00,86.26,86.27,86.26,86.27,10599.0,78.0413,78.0504,78.0413,78.0504,10599.0
2021-04-08 15:45:00,86.26,86.27,86.26,86.26,258007.0,78.0413,78.0504,78.0413,78.0413,258007.0
2021-04-08 15:50:00,86.26,86.27,86.26,86.26,23688.0,78.0413,78.0504,78.0413,78.0413,23688.0
2021-04-08 15:55:00,86.26,86.27,86.26,86.26,54291.0,78.0413,78.0504,78.0413,78.0413,54291.0
2021-04-09 09:30:00,86.23,86.24,86.23,86.24,30264.0,78.0142,78.0233,78.0142,78.0233,30264.0
2021-04-09 09:35:00,86.24,86.24,86.23,86.23,7363.0,78.0233,78.0233,78.0142,78.0142,7363.0
2021-04-09 09:40:00,86.24,86.24,86.23,86.23,4349.0,78.0233,78.0233,78.0142,78.0142,4349.0
2021-04-09 09:45:00,86.24,86.24,86.23,86.23,112854.0,78.0233,78.0233,78.0142,78.0142,112854.0
2021-04-09 09:50:00,86.24,86.24,86.23,86.23,66921.0,78.0233,78.0233,78.0142,78.0142,66921.0
2021-04-09 09:55:00,86.23,86.24,86.23,86.24,58651.0,78.0142,78.0233,78.0142,78.0233,58651.0
2021-04-09 10:00:00,86.23,86.24,86.23,86.24,5094.0,78.0142,78.0233,78.0142,78.0233,5094.0
2021-04-09 10:05:00,86.24,86.24,86.23,86.24,3654.0,78.0233,78.0233,78.0142,78.0233,3654.0
2021-04-09 10:10:00,86.24,86.24,86.23,86.24,3449.0,78.0233,78.0233,78.0142,78.0233,3449.0
2021-04-09 10:15:00,86.23,86.24,86.23,86.24,325.0,78.0142,78.0233,78.0142,78.0233,325.0
2021-04-09 10:20:00,86.24,86.24,86.23,86.24,5585.0,78.0233,78.0233,78.0142,78.0233,5585.0
2021-04-09 10:25:00,86.23,86.25,86.23,86.25,84845.0,78.0142,78.0323,78.0142,78.0323,84845.0
2021-04-09 10:30:00,86.25,86.25,86.24,86.24,263368.0,78.0323,78.0323,78.0233,78.0233,263368.0
2021-04-09 10:35:00,86.25,86.25,86.24,86.24,2057.0,78.0323,78.0323,78.0233,78.0233,2057.0
2021-04-09 10:40:00,86.25,86.25,86.24,86.25,600.0,78.0323,78.0323,78.0233,78.0323,600.0
2021-04-09 10:45:00,86.24,86.25,86.24,86.25,5018.0,78.0233,78.0323,78.0233,78.0323,5018.0
2021-04-09 10:50:00,86.24,86.25,86.24,86.25,7261.0,78.0233,78.0323,78.0233,78.0323,7261.0
2021-04-09 10:55:00,86.25,86.25,86.24,86.25,4182.0,78.0323,78.0323,78.0233,78.0323,4182.0
2021-04-09 11:00:00,86.25,86.25,86.24,86.25,3875.0,78.0323,78.0323,78.0233,78.0323,3875.0
2021-04-09 11:05:00,86.25,86.25,86.24,86.25,1731.0,78.0323,78.0323,78.0233,78.0323,1731.0
2021-04-09 11:10:00,86.25,86.25,86.24,86.25,3983.0,78.0323,78.0323,78.0233,78.0323,3983.0
2021-04-09 11:15:00,86.25,86.25,86.24,86.25,2831.0,78.0323,78.0323,78.0233,78.0323,2831.0
2021-04-09 11:20:00,86.25,86.25,86.24,86.25,10069.0,78.0323,78.0323,78.0233,78.0323,10069.0
2021-04-09 11:25:00,86.25,86.25,86.24,86.24,7119.0,78.0323,78.0323,78.0233,78.0233,7119.0
2021-04-09 11:30:00,86.25,86.25,86.24,86.25,9200.0,78.0323,78.0323,78.0233,78.0323,9200.0
2021-04-09 11:35:00,86.24,86.25,86.24,86.25,16079.0,78.0233,78.0323,78.0233,78.0323,16079.0
2021-04-09 11:40:00,86.25,86.25,86.24,86.25,6549.0,78.0323,78.0323,78.0233,78.0323,6549.0
2021-04-09 11:45:00,86.25,86.26,86.24,86.25,188308.0,78.0323,78.0413,78.0233,78.0323,188308.0
2021-04-09 11:50:00,86.26,86.26,86.25,86.26,28048.0,78.0413,78.0413,78.0323,78.0413,28048.0
2021-04-09 11:55:00,86.26,86.26,86.25,86.26,9303.0,78.0413,78.0413,78.0323,78.0413,9303.0
2021-04-09 12:00:00,86.26,86.26,86.25,86.26,14044.0,78.0413,78.0413,78.0323,78.0413,14044.0
2021-04-09 12:05:00,86.26,86.26,86.25,86.26,7663.0,78.0413,78.0413,78.0323,78.0413,7663.0
2021-04-09 12:10:00,86.26,86.26,86.25,86.26,15767.0,78.0413,78.0413,78.0323,78.0413,15767.0
2021-04-09 12:15:00,86.26,86.26,86.25,86.26,16274.0,78.0413,78.0413,78.0323,78.0413,16274.0
2021-04-09 12:20:00,86.26,86.26,86.25,86.26,7006.0,78.0413,78.0413,78.0323,78.0413,7006.0
2021-04-09 12:25:00,86.26,86.26,86.25,86.26,55959.0,78.0413,78.0413,78.0323,78.0413,55959.0
2021-04-09 12:30:00,86.25,86.26,86.25,86.26,8224.0,78.0323,78.0413,78.0323,78.0413,8224.0
2021-04-09 12:35:00,86.26,86.26,86.25,86.26,5841.0,78.0413,78.0413,78.0323,78.0413,5841.0
2021-04-09 12:40:00,86.26,86.26,86.25,86.26,5774.0,78.0413,78.0413,78.0323,78.0413,5774.0
2021-04-09 12:45:00,86.26,86.26,86.25,86.26,6514.0,78.0413,78.0413,78.0323,78.0413,6514.0
2021-04-09 12:50:00,86.26,86.26,86.25,86.26,23501.0,78.0413,78.0413,78.0323,78.0413,23501.0
2021-04-09 12:55:00,86.26,86.26,86.25,86.26,13862.0,78.0413,78.0413,78.0323,78.0413,13862.0
2021-04-09 13:00:00,86.26,86.26,86.25,86.26,5114.0,78.0413,78.0413,78.0323,78.0413,5114.0
2021-04-09 13:05:00,86.26,86.26,86.25,86.26,29904.0,78.0413,78.0413,78.0323,78.0413,29904.0
2021-04-09 13:10:00,86.25,86.26,86.25,86.26,43034.0,78.0323,78.0413,78.0323,78.0413,43034.0
2021-04-09 13:15:00,86.26,86.26,86.25,86.26,7878.0,78.0413,78.0413,78.0323,78.0413,7878.0
2021-04-09 13:20:00,86.26,86.26,86.25,86.26,157234.0,78.0413,78.0413,78.0323,78.0413,157234.0
2021-04-09 13:25:00,86.25,86.26,86.25,86.25,6157.0,78.0323,78.0413,78.0323,78.0323,6157.0
2021-04-09 13:30:00,86.25,86.26,86.25,86.26,16096.0,78.0323,78.0413,78.0323,78.0413,16096.0
2021-04-09 13:35:00,86.26,86.26,86.25,86.25,9813.0,78.0413,78.0413,78.0323,78.0323,9813.0
2021-04-09 13:40:00,86.26,86.26,86.25,86.25,9768.0,78.0413,78.0413,78.0323,78.0323,9768.0
2021-04-09 13:45:00,86.26,86.26,86.25,86.26,44430.0,78.0413,78.0413,78.0323,78.0413,44430.0
2021-04-09 13:50:00,86.26,86.26,86.25,86.26,9582.0,78.0413,78.0413,78.0323,78.0413,9582.0
2021-04-09 13:55:00,86.26,86.26,86.25,86.25,6554.0,78.0413,78.0413,78.0323,78.0323,6554.0
2021-04-09 14:00:00,86.25,86.26,86.25,86.26,6791.0,78.0323,78.0413,78.0323,78.0413,6791.0
2021-04-09 14:05:00,86.26,86.26,86.25,86.25,7968.0,78.0413,78.0413,78.0323,78.0323,7968.0
2021-04-09 14:10:00,86.26,86.26,86.25,86.25,4319.0,78.0413,78.0413,78.0323,78.0323,4319.0
2021-04-09 14:15:00,86.26,86.26,86.25,86.25,43158.0,78.0413,78.0413,78.0323,78.0323,43158.0
2021-04-09 14:20:00,86.26,86.26,86.25,86.26,12486.0,78.0413,78.0413,78.0323,78.0413,12486.0
2021-04-09 14:25:00,86.26,86.26,86.25,86.26,5124.0,78.0413,78.0413,78.0323,78.0413,5124.0
2021-04-09 14:30:00,86.26,86.26,86.25,86.25,8264.0,78.0413,78.0413,78.0323,78.0323,8264.0
2021-04-09 14:35:00,86.26,86.26,86.25,86.26,26486.0,78.0413,78.0413,78.0323,78.0413,26486.0
2021-04-09 14:40:00,86.26,86.26,86.25,86.26,12956.0,78.0413,78.0413,78.0323,78.0413,12956.0
2021-04-09 14:45:00,86.25,86.26,86.25,86.25,11478.0,78.0323,78.0413,78.0323,78.0323,11478.0
2021-04-09 14:50:00,86.26,86.26,86.24,86.24,147241.0,78.0413,78.0413,78.0233,78.0233,147241.0
2021-04-09 14:55:00,86.25,86.25,86.24,86.25,6750.0,78.0323,78.0323,78.0233,78.0323,6750.0
2021-04-09 15:00:00,86.25,86.25,86.24,86.25,172344.0,78.0323,78.0323,78.0233,78.0323,172344.0
2021-04-09 15:05:00,86.25,86.25,86.24,86.25,3970.0,78.0323,78.0323,78.0233,78.0323,3970.0
2021-04-09 15:10:00,86.25,86.25,86.24,86.25,19485.0,78.0323,78.0323,78.0233,78.0323,19485.0
2021-04-09 15:15:00,86.24,86.25,86.24,86.25,15606.0,78.0233,78.0323,78.0233,78.0323,15606.0
2021-04-09 15:20:00,86.25,86.25,86.24,86.25,7514.0,78.0323,78.0323,78.0233,78.0323,7514.0
2021-04-09 15:25:00,86.25,86.25,86.24,86.25,5329.0,78.0323,78.0323,78.0233,78.0323,5329.0
2021-04-09 15:30:00,86.25,86.25,86.24,86.25,17226.0,78.0323,78.0323,78.0233,78.0323,17226.0
2021-04-09 15:35:00,86.25,86.25,86.24,86.25,20832.0,78.0323,78.0323,78.0233,78.0323,20832.0
2021-04-09 15:40:00,86.25,86.25,86.24,86.25,8163.0,78.0323,78.0323,78.0233,78.0323,8163.0
2021-04-09 15:45:00,86.25,86.25,86.24,86.25,35670.0,78.0323,78.0323,78.0233,78.0323,35670.0
2021-04-09 15:50:00,86.25,86.25,86.24,86.25,29415.0,78.0323,78.0323,78.0233,78.0323,29415.0
2021-04-09 15:55:00,86.25,86.25,86.24,86.25,250937.0,78.0323,78.0323,78.0233,78.0323,250937.0
2021-04-12 09:30:00,86.23,86.24,86.23,86.23,62171.0,78.0142,78.0233,78.0142,78.0142,62171.0
2021-04-12 09:35:00,86.23,86.24,86.23,86.23,15088.0,78.0142,78.0233,78.0142,78.0142,15088.0
2021-04-12 09:40:00,86.23,86.24,86.23,86.23,19760.0,78.0142,78.0233,78.0142,78.0142,19760.0
2021-04-12 09:45:00,86.23,86.24,86.23,86.23,14984.0,78.0142,78.0233,78.0142,78.0142,14984.0
2021-04-12 09:50:00,86.23,86.24,86.23,86.23,25149.0,78.0142,78.0233,78.0142,78.0142,25149.0
2021-04-12 09:55:00,86.23,86.24,86.23,86.23,11353.0,78.0142,78.0233,78.0142,78.0142,11353.0
2021-04-12 10:00:00,86.23,86.24,86.23,86.23,5214.0,78.0142,78.0233,78.0142,78.0142,5214.0
2021-04-12 10:05:00,86.24,86.24,86.23,86.23,1985.0,78.0233,78.0233,78.0142,78.0142,1985.0
2021-04-12 10:10:00,86.23,86.24,86.22,86.23,119903.0,78.0142,78.0233,78.0052,78.0142,119903.0
2021-04-12 10:15:00,86.22,86.23,86.22,86.22,4570.0,78.0052,78.0142,78.0052,78.0052,4570.0
2021-04-12 10:20:00,86.23,86.23,86.22,86.22,17487.0,78.0142,78.0142,78.0052,78.0052,17487.0
2021-04-12 10:25:00,86.23,86.23,86.22,86.22,4038.0,78.0142,78.0142,78.0052,78.0052,4038.0
2021-04-12 10:30:00,86.22,86.23,86.22,86.22,11467.0,78.0052,78.0142,78.0052,78.0052,11467.0
2021-04-12 10:35:00,86.22,86.23,86.22,86.23,8661.0,78.0052,78.0142,78.0052,78.0142,8661.0
2021-04-12 10:40:00,86.23,86.23,86.22,86.23,12090.0,78.0142,78.0142,78.0052,78.0142,12090.0
2021-04-12 10:45:00,86.23,86.23,86.22,86.23,13493.0,78.0142,78.0142,78.0052,78.0142,13493.0
2021-04-12 10:50:00,86.23,86.23,86.22,86.23,10392.0,78.0142,78.0142,78.0052,78.0142,10392.0
2021-04-12 10:55:00,86.23,86.23,86.22,86.23,2745.0,78.0142,78.0142,78.0052,78.0142,2745.0
2021-04-12 11:00:00,86.23,86.23,86.22,86.23,3331.0,78.0142,78.0142,78.0052,78.0142,3331.0
2021-04-12 11:05:00,86.23,86.23,86.22,86.23,7517.0,78.0142,78.0142,78.0052,78.0142,7517.0
2021-04-12 11:10:00,86.22,86.23,86.22,86.22,9696.0,78.0052,78.0142,78.0052,78.0052,9696.0
2021-04-12 11:15:00,86.22,86.23,86.22,86.23,13975.0,78.0052,78.0142,78.0052,78.0142,13975.0
2021-04-12 11:20:00,86.22,86.23,86.22,86.23,3640.0,78.0052,78.0142,78.0052,78.0142,3640.0
2021-04-12 11:25:00,86.22,86.23,86.22,86.22,4820.0,78.0052,78.0142,78.0052,78.0052,4820.0
2021-04-12 11:30:00,86.22,86.23,86.22,86.23,14739.0,78.0052,78.0142,78.0052,78.0142,14739.0
2021-04-12 11:35:00,86.22,86.23,86.22,86.22,2163.0,78.0052,78.0142,78.0052,78.0052,2163.0
2021-04-12 11:40:00,86.22,86.23,86.22,86.22,4493.0,78.0052,78.0142,78.0052,78.0052,4493.0
2021-04-12 11:45:00,86.22,86.23,86.22,86.22,37437.0,78.0052,78.0142,78.0052,78.0052,37437.0
2021-04-12 11:50:00,86.23,86.23,86.22,86.22,2732.0,78.0142,78.0142,78.0052,78.0052,2732.0
2021-04-12 11:55:00,86.22,86.23,86.22,86.23,3108.0,78.0052,78.0142,78.0052,78.0142,3108.0
2021-04-12 12:00:00,86.23,86.23,86.22,86.22,11268.0,78.0142,78.0142,78.0052,78.0052,11268.0
2021-04-12 12:05:00,86.22,86.23,86.22,86.22,5355.0,78.0052,78.0142,78.0052,78.0052,5355.0
2021-04-12 12:10:00,86.22,86.23,86.22,86.22,13983.0,78.0052,78.0142,78.0052,78.0052,13983.0
2021-04-12 12:15:00,86.22,86.23,86.22,86.22,5754.0,78.0052,78.0142,78.0052,78.0052,5754.0
2021-04-12 12:20:00,86.22,86.23,86.22,86.22,22271.0,78.0052,78.0142,78.0052,78.0052,22271.0
2021-04-12 12:25:00,86.22,86.23,86.22,86.22,2666.0,78.0052,78.0142,78.0052,78.0052,2666.0
2021-04-12 12:30:00,86.22,86.23,86.22,86.22,3310.0,78.0052,78.0142,78.0052,78.0052,3310.0
2021-04-12 12:35:00,86.22,86.23,86.22,86.22,8277.0,78.0052,78.0142,78.0052,78.0052,8277.0
2021-04-12 12:40:00,86.22,86.23,86.22,86.22,5919.0,78.0052,78.0142,78.0052,78.0052,5919.0
2021-04-12 12:45:00,86.22,86.23,86.22,86.22,5247.0,78.0052,78.0142,78.0052,78.0052,5247.0
2021-04-12 12:50:00,86.23,86.23,86.22,86.22,8570.0,78.0142,78.0142,78.0052,78.0052,8570.0
2021-04-12 12:55:00,86.22,86.23,86.22,86.22,8573.0,78.0052,78.0142,78.0052,78.0052,8573.0
2021-04-12 13:00:00,86.22,86.23,86.21,86.22,52957.0,78.0052,78.0142,77.9961,78.0052,52957.0
2021-04-12 13:05:00,86.22,86.22,86.21,86.22,14496.0,78.0052,78.0052,77.9961,78.0052,14496.0
2021-04-12 13:10:00,86.22,86.22,86.21,86.22,3896.0,78.0052,78.0052,77.9961,78.0052,3896.0
2021-04-12 13:15:00,86.22,86.22,86.21,86.21,7056.0,78.0052,78.0052,77.9961,77.9961,7056.0
2021-04-12 13:20:00,86.22,86.22,86.21,86.22,37275.0,78.0052,78.0052,77.9961,78.0052,37275.0
2021-04-12 13:25:00,86.22,86.22,86.21,86.22,64817.0,78.0052,78.0052,77.9961,78.0052,64817.0
2021-04-12 13:30:00,86.22,86.22,86.21,86.22,7362.0,78.0052,78.0052,77.9961,78.0052,7362.0
2021-04-12 13:35:00,86.21,86.22,86.21,86.22,9122.0,77.9961,78.0052,77.9961,78.0052,9122.0
2021-04-12 13:40:00,86.22,86.22,86.21,86.22,4763.0,78.0052,78.0052,77.9961,78.0052,4763.0
2021-04-12 13:45:00,86.22,86.22,86.21,86.22,17107.0,78.0052,78.0052,77.9961,78.0052,17107.0
2021-04-12 13:50:00,86.22,86.22,86.21,86.22,43471.0,78.0052,78.0052,77.9961,78.0052,43471.0
2021-04-12 13:55:00,86.22,86.22,86.21,86.22,12908.0,78.0052,78.0052,77.9961,78.0052,12908.0
2021-04-12 14:00:00,86.21,86.22,86.21,86.22,3576.0,77.9961,78.0052,77.9961,78.0052,3576.0
2021-04-12 14:05:00,86.22,86.22,86.21,86.21,4398.0,78.0052,78.0052,77.9961,77.9961,4398.0
2021-04-12 14:10:00,86.21,86.22,86.21,86.21,5461.0,77.9961,78.0052,77.9961,77.9961,5461.0
2021-04-12 14:15:00,86.21,86.22,86.21,86.22,11453.0,77.9961,78.0052,77.9961,78.0052,11453.0
2021-04-12 14:20:00,86.22,86.22,86.21,86.21,32280.0,78.0052,78.0052,77.9961,77.9961,32280.0
2021-04-12 14:25:00,86.22,86.22,86.21,86.21,36918.0,78.0052,78.0052,77.9961,77.9961,36918.0
2021-04-12 14:30:00,86.21,86.22,86.21,86.22,6310.0,77.9961,78.0052,77.9961,78.0052,6310.0
2021-04-12 14:35:00,86.22,86.22,86.21,86.22,2487.0,78.0052,78.0052,77.9961,78.0052,2487.0
2021-04-12 14:40:00,86.22,86.22,86.21,86.22,20758.0,78.0052,78.0052,77.9961,78.0052,20758.0
2021-04-12 14:45:00,86.22,86.22,86.21,86.21,7050.0,78.0052,78.0052,77.9961,77.9961,7050.0
2021-04-12 14:50:00,86.22,86.22,86.21,86.22,3063.0,78.0052,78.0052,77.9961,78.0052,3063.0
2021-04-12 14:55:00,86.22,86.22,86.21,86.22,5739.0,78.0052,78.0052,77.9961,78.0052,5739.0
2021-04-12 15:00:00,86.22,86.22,86.21,86.22,14936.0,78.0052,78.0052,77.9961,78.0052,14936.0
2021-04-12 15:05:00,86.22,86.22,86.21,86.22,10953.0,78.0052,78.0052,77.9961,78.0052,10953.0
2021-04-12 15:10:00,86.22,86.22,86.21,86.22,7496.0,78.0052,78.0052,77.9961,78.0052,7496.0
2021-04-12 15:15:00,86.22,86.22,86.21,86.22,55351.0,78.0052,78.0052,77.9961,78.0052,55351.0
2021-04-12 15:20:00,86.21,86.22,86.21,86.21,14693.0,77.9961,78.0052,77.9961,77.9961,14693.0
2021-04-12 15:25:00,86.22,86.22,86.21,86.22,25068.0,78.0052,78.0052,77.9961,78.0052,25068.0
2021-04-12 15:30:00,86.21,86.22,86.21,86.22,14488.0,77.9961,78.0052,77.9961,78.0052,14488.0
2021-04-12 15:35:00,86.22,86.22,86.21,86.22,15139.0,78.0052,78.0052,77.9961,78.0052,15139.0
2021-04-12 15:40:00,86.22,86.22,86.21,86.22,5681.0,78.0052,78.0052,77.9961,78.0052,5681.0
2021-04-12 15:45:00,86.22,86.22,86.21,86.22,38877.0,78.0052,78.0052,77.9961,78.0052,38877.0
2021-04-12 15:50:00,86.22,86.22,86.21,86.22,9347.0,78.0052,78.0052,77.9961,78.0052,9347.0
2021-04-12 15:55:00,86.22,86.23,86.21,86.22,324640.0,78.0052,78.0142,77.9961,78.0052,324640.0
2021-04-13 09:30:00,86.23,86.23,86.22,86.23,24034.0,78.0142,78.0142,78.0052,78.0142,24034.0
2021-04-13 09:35:00,86.23,86.24,86.22,86.23,22649.0,78.0142,78.0233,78.0052,78.0142,22649.0
2021-04-13 09:40:00,86.23,86.24,86.23,86.24,20855.0,78.0142,78.0233,78.0142,78.0233,20855.0
2021-04-13 09:45:00,86.24,86.24,86.23,86.24,3576.0,78.0233,78.0233,78.0142,78.0233,3576.0
2021-04-13 09:50:00,86.23,86.24,86.23,86.24,8868.0,78.0142,78.0233,78.0142,78.0233,8868.0
2021-04-13 09:55:00,86.23,86.24,86.23,86.23,91429.0,78.0142,78.0233,78.0142,78.0142,91429.0
2021-04-13 10:00:00,86.24,86.24,86.23,86.23,7149.0,78.0233,78.0233,78.0142,78.0142,7149.0
2021-04-13 10:05:00,86.24,86.24,86.23,86.23,1780.0,78.0233,78.0233,78.0142,78.0142,1780.0
2021-04-13 10:10:00,86.24,86.24,86.23,86.23,3246.0,78.0233,78.0233,78.0142,78.0142,3246.0
2021-04-13 10:15:00,86.23,86.24,86.23,86.24,4182.0,78.0142,78.0233,78.0142,78.0233,4182.0
2021-04-13 10:20:00,86.23,86.24,86.23,86.23,4593.0,78.0142,78.0233,78.0142,78.0142,4593.0
2021-04-13 10:25:00,86.23,86.24,86.23,86.24,2629.0,78.0142,78.0233,78.0142,78.0233,2629.0
2021-04-13 10:30:00,86.24,86.24,86.23,86.24,16683.0,78.0233,78.0233,78.0142,78.0233,16683.0
2021-04-13 10:35:00,86.23,86.24,86.23,86.24,3537.0,78.0142,78.0233,78.0142,78.0233,3537.0
2021-04-13 10:40:00,86.24,86.24,86.23,86.23,6444.0,78.0233,78.0233,78.0142,78.0142,6444.0
2021-04-13 10:45:00,86.24,86.24,86.23,86.23,7324.0,78.0233,78.0233,78.0142,78.0142,7324.0
2021-04-13 10:50:00,86.23,86.24,86.23,86.23,8850.0,78.0142,78.0233,78.0142,78.0142,8850.0
2021-04-13 10:55:00,86.23,86.24,86.23,86.23,19130.0,78.0142,78.0233,78.0142,78.0142,19130.0
2021-04-13 11:00:00,86.24,86.24,86.23,86.24,26668.0,78.0233,78.0233,78.0142,78.0233,26668.0
2021-04-13 11:05:00,86.24,86.24,86.23,86.24,4263.0,78.0233,78.0233,78.0142,78.0233,4263.0
2021-04-13 11:10:00,86.23,86.24,86.23,86.24,6531.0,78.0142,78.0233,78.0142,78.0233,6531.0
2021-04-13 11:15:00,86.24,86.24,86.23,86.23,3774.0,78.0233,78.0233,78.0142,78.0142,3774.0
2021-04-13 11:20:00,86.23,86.24,86.23,86.23,26399.0,78.0142,78.0233,78.0142,78.0142,26399.0
2021-04-13 11:25:00,86.23,86.24,86.23,86.24,57410.0,78.0142,78.0233,78.0142,78.0233,57410.0
2021-04-13 11:30:00,86.23,86.24,86.23,86.24,7124.0,78.0142,78.0233,78.0142,78.0233,7124.0
2021-04-13 11:35:00,86.24,86.24,86.23,86.24,4947.0,78.0233,78.0233,78.0142,78.0233,4947.0
2021-04-13 11:40:00,86.23,86.24,86.23,86.23,5098.0,78.0142,78.0233,78.0142,78.0142,5098.0
2021-04-13 11:45:00,86.23,86.24,86.23,86.23,8756.0,78.0142,78.0233,78.0142,78.0142,8756.0
2021-04-13 11:50:00,86.23,86.24,86.23,86.23,3599.0,78.0142,78.0233,78.0142,78.0142,3599.0
2021-04-13 11:55:00,86.24,86.24,86.23,86.24,8444.0,78.0233,78.0233,78.0142,78.0233,8444.0
2021-04-13 12:00:00,86.23,86.24,86.23,86.23,3219.0,78.0142,78.0233,78.0142,78.0142,3219.0
2021-04-13 12:05:00,86.23,86.24,86.23,86.23,5463.0,78.0142,78.0233,78.0142,78.0142,5463.0
2021-04-13 12:10:00,86.23,86.24,86.23,86.23,2969.0,78.0142,78.0233,78.0142,78.0142,2969.0
2021-04-13 12:15:00,86.24,86.24,86.23,86.24,13830.0,78.0233,78.0233,78.0142,78.0233,13830.0
2021-04-13 12:20:00,86.23,86.24,86.23,86.24,5724.0,78.0142,78.0233,78.0142,78.0233,5724.0
2021-04-13 12:25:00,86.23,86.24,86.23,86.23,22255.0,78.0142,78.0233,78.0142,78.0142,22255.0
2021-04-13 12:30:00,86.23,86.24,86.23,86.23,6327.0,78.0142,78.0233,78.0142,78.0142,6327.0
2021-04-13 12:35:00,86.24,86.24,86.23,86.23,10980.0,78.0233,78.0233,78.0142,78.0142,10980.0
2021-04-13 12:40:00,86.23,86.24,86.23,86.24,22080.0,78.0142,78.0233,78.0142,78.0233,22080.0
2021-04-13 12:45:00,86.23,86.24,86.23,86.24,9593.0,78.0142,78.0233,78.0142,78.0233,9593.0
2021-04-13 12:50:00,86.23,86.24,86.23,86.23,1818.0,78.0142,78.0233,78.0142,78.0142,1818.0
2021-04-13 12:55:00,86.24,86.24,86.23,86.24,4578.0,78.0233,78.0233,78.0142,78.0233,4578.0
2021-04-13 13:00:00,86.24,86.25,86.23,86.25,43593.0,78.0233,78.0323,78.0142,78.0323,43593.0
2021-04-13 13:05:00,86.24,86.25,86.24,86.24,15590.0,78.0233,78.0323,78.0233,78.0233,15590.0
2021-04-13 13:10:00,86.25,86.25,86.24,86.25,1300.0,78.0323,78.0323,78.0233,78.0323,1300.0
2021-04-13 13:15:00,86.25,86.25,86.24,86.25,1914.0,78.0323,78.0323,78.0233,78.0323,1914.0
2021-04-13 13:20:00,86.25,86.25,86.24,86.25,12573.0,78.0323,78.0323,78.0233,78.0323,12573.0
2021-04-13 13:25:00,86.25,86.25,86.24,86.25,20540.0,78.0323,78.0323,78.0233,78.0323,20540.0
2021-04-13 13:30:00,86.25,86.25,86.24,86.24,2175.0,78.0323,78.0323,78.0233,78.0233,2175.0
2021-04-13 13:35:00,86.25,86.25,86.24,86.24,13900.0,78.0323,78.0323,78.0233,78.0233,13900.0
2021-04-13 13:40:00,86.25,86.25,86.24,86.25,1995.0,78.0323,78.0323,78.0233,78.0323,1995.0
2021-04-13 13:45:00,86.25,86.25,86.24,86.25,3734.0,78.0323,78.0323,78.0233,78.0323,3734.0
2021-04-13 13:50:00,86.25,86.25,86.24,86.25,3860.0,78.0323,78.0323,78.0233,78.0323,3860.0
2021-04-13 13:55:00,86.25,86.25,86.24,86.25,6837.0,78.0323,78.0323,78.0233,78.0323,6837.0
2021-04-13 14:00:00,86.25,86.25,86.24,86.24,47160.0,78.0323,78.0323,78.0233,78.0233,47160.0
2021-04-13 14:05:00,86.25,86.25,86.24,86.25,42102.0,78.0323,78.0323,78.0233,78.0323,42102.0
2021-04-13 14:10:00,86.25,86.25,86.24,86.25,5234.0,78.0323,78.0323,78.0233,78.0323,5234.0
2021-04-13 14:15:00,86.25,86.25,86.24,86.25,4059.0,78.0323,78.0323,78.0233,78.0323,4059.0
2021-04-13 14:20:00,86.25,86.25,86.24,86.24,5043.0,78.0323,78.0323,78.0233,78.0233,5043.0
2021-04-13 14:25:00,86.25,86.25,86.24,86.24,2465.0,78.0323,78.0323,78.0233,78.0233,2465.0
2021-04-13 14:30:00,86.25,86.25,86.24,86.25,7732.0,78.0323,78.0323,78.0233,78.0323,7732.0
2021-04-13 14:35:00,86.25,86.25,86.24,86.25,26857.0,78.0323,78.0323,78.0233,78.0323,26857.0
2021-04-13 14:40:00,86.25,86.25,86.24,86.25,9070.0,78.0323,78.0323,78.0233,78.0323,9070.0
2021-04-13 14:45:00,86.25,86.25,86.24,86.25,10552.0,78.0323,78.0323,78.0233,78.0323,10552.0
2021-04-13 14:50:00,86.25,86.25,86.24,86.25,6154.0,78.0323,78.0323,78.0233,78.0323,6154.0
2021-04-13 14:55:00,86.25,86.25,86.24,86.25,3989.0,78.0323,78.0323,78.0233,78.0323,3989.0
2021-04-13 15:00:00,86.25,86.25,86.24,86.25,15728.0,78.0323,78.0323,78.0233,78.0323,15728.0
2021-04-13 15:05:00,86.25,86.25,86.24,86.25,6809.0,78.0323,78.0323,78.0233,78.0323,6809.0
2021-04-13 15:10:00,86.25,86.25,86.24,86.25,11771.0,78.0323,78.0323,78.0233,78.0323,11771.0
2021-04-13 15:15:00,86.25,86.25,86.24,86.25,2323.0,78.0323,78.0323,78.0233,78.0323,2323.0
2021-04-13 15:20:00,86.25,86.25,86.24,86.25,6014.0,78.0323,78.0323,78.0233,78.0323,6014.0
2021-04-13 15:25:00,86.25,86.25,86.24,86.25,6425.0,78.0323,78.0323,78.0233,78.0323,6425.0
2021-04-13 15:30:00,86.25,86.25,86.24,86.25,5587.0,78.0323,78.0323,78.0233,78.0323,5587.0
2021-04-13 15:35:00,86.25,86.25,86.24,86.25,12660.0,78.0323,78.0323,78.0233,78.0323,12660.0
2021-04-13 15:40:00,86.25,86.25,86.24,86.25,62715.0,78.0323,78.0323,78.0233,78.0323,62715.0
2021-04-13 15:45:00,86.25,86.25,86.24,86.25,12956.0,78.0323,78.0323,78.0233,78.0323,12956.0
2021-04-13 15:50:00,86.25,86.25,86.24,86.25,5785.0,78.0323,78.0323,78.0233,78.0323,5785.0
2021-04-13 15:55:00,86.25,86.25,86.24,86.24,44244.0,78.0323,78.0323,78.0233,78.0233,44244.0
2021-04-14 09:30:00,86.24,86.25,86.24,86.25,13938.0,78.0233,78.0323,78.0233,78.0323,13938.0
2021-04-14 09:35:00,86.24,86.25,86.24,86.25,5285.0,78.0233,78.0323,78.0233,78.0323,5285.0
2021-04-14 09:40:00,86.25,86.25,86.24,86.25,2832.0,78.0323,78.0323,78.0233,78.0323,2832.0
2021-04-14 09:45:00,86.24,86.25,86.24,86.24,90237.0,78.0233,78.0323,78.0233,78.0233,90237.0
2021-04-14 09:50:00,86.24,86.25,86.24,86.24,25530.0,78.0233,78.0323,78.0233,78.0233,25530.0
2021-04-14 09:55:00,86.25,86.25,86.24,86.25,1895.0,78.0323,78.0323,78.0233,78.0323,1895.0
2021-04-14 10:00:00,86.24,86.25,86.24,86.25,12782.0,78.0233,78.0323,78.0233,78.0323,12782.0
2021-04-14 10:05:00,86.24,86.25,86.24,86.24,4611.0,78.0233,78.0323,78.0233,78.0233,4611.0
2021-04-14 10:10:00,86.25,86.25,86.24,86.25,16487.0,78.0323,78.0323,78.0233,78.0323,16487.0
2021-04-14 10:15:00,86.25,86.25,86.24,86.25,29672.0,78.0323,78.0323,78.0233,78.0323,29672.0
2021-04-14 10:20:00,86.25,86.25,86.24,86.24,15374.0,78.0323,78.0323,78.0233,78.0233,15374.0
2021-04-14 10:25:00,86.25,86.25,86.24,86.25,3371.0,78.0323,78.0323,78.0233,78.0323,3371.0
2021-04-14 10:30:00,86.25,86.25,86.24,86.24,6379.0,78.0323,78.0323,78.0233,78.0233,6379.0
2021-04-14 10:35:00,86.25,86.25,86.24,86.24,12879.0,78.0323,78.0323,78.0233,78.0233,12879.0
2021-04-14 10:40:00,86.24,86.25,86.24,86.24,5262.0,78.0233,78.0323,78.0233,78.0233,5262.0
2021-04-14 10:45:00,86.24,86.25,86.24,86.25,1807.0,78.0233,78.0323,78.0233,78.0323,1807.0
2021-04-14 10:50:00,86.24,86.25,86.24,86.24,1779.0,78.0233,78.0323,78.0233,78.0233,1779.0
2021-04-14 10:55:00,86.24,86.25,86.24,86.25,29989.0,78.0233,78.0323,78.0233,78.0323,29989.0
2021-04-14 11:00:00,86.25,86.25,86.24,86.24,3298.0,78.0323,78.0323,78.0233,78.0233,3298.0
2021-04-14 11:05:00,86.24,86.25,86.24,86.24,11323.0,78.0233,78.0323,78.0233,78.0233,11323.0
2021-04-14 11:10:00,86.25,86.25,86.24,86.25,38777.0,78.0323,78.0323,78.0233,78.0323,38777.0
2021-04-14 11:15:00,86.24,86.25,86.24,86.24,14392.0,78.0233,78.0323,78.0233,78.0233,14392.0
2021-04-14 11:20:00,86.25,86.25,86.24,86.25,13252.0,78.0323,78.0323,78.0233,78.0323,13252.0
2021-04-14 11:25:00,86.25,86.25,86.24,86.24,84266.0,78.0323,78.0323,78.0233,78.0233,84266.0
2021-04-14 11:30:00,86.25,86.25,86.24,86.25,7680.0,78.0323,78.0323,78.0233,78.0323,7680.0
2021-04-14 11:35:00,86.25,86.25,86.24,86.25,8069.0,78.0323,78.0323,78.0233,78.0323,8069.0
2021-04-14 11:40:00,86.25,86.25,86.24,86.25,3911.0,78.0323,78.0323,78.0233,78.0323,3911.0
2021-04-14 11:45:00,86.25,86.25,86.24,86.25,11287.0,78.0323,78.0323,78.0233,78.0323,11287.0
2021-04-14 11:50:00,86.25,86.25,86.24,86.25,4572.0,78.0323,78.0323,78.0233,78.0323,4572.0
2021-04-14 11:55:00,86.25,86.25,86.24,86.25,4182.0,78.0323,78.0323,78.0233,78.0323,4182.0
2021-04-14 12:00:00,86.25,86.25,86.24,86.25,2783.0,78.0323,78.0323,78.0233,78.0323,2783.0
2021-04-14 12:05:00,86.24,86.25,86.24,86.25,2725.0,78.0233,78.0323,78.0233,78.0323,2725.0
2021-04-14 12:10:00,86.24,86.25,86.24,86.25,10921.0,78.0233,78.0323,78.0233,78.0323,10921.0
2021-04-14 12:15:00,86.25,86.25,86.24,86.25,4625.0,78.0323,78.0323,78.0233,78.0323,4625.0
2021-04-14 12:20:00,86.25,86.25,86.24,86.25,4329.0,78.0323,78.0323,78.0233,78.0323,4329.0
2021-04-14 12:25:00,86.25,86.25,86.24,86.24,10270.0,78.0323,78.0323,78.0233,78.0233,10270.0
2021-04-14 12:30:00,86.25,86.25,86.24,86.25,13447.0,78.0323,78.0323,78.0233,78.0323,13447.0
2021-04-14 12:35:00,86.25,86.25,86.24,86.25,11652.0,78.0323,78.0323,78.0233,78.0323,11652.0
2021-04-14 12:40:00,86.25,86.25,86.24,86.25,6759.0,78.0323,78.0323,78.0233,78.0323,6759.0
2021-04-14 12:45:00,86.24,86.25,86.24,86.25,4944.0,78.0233,78.0323,78.0233,78.0323,4944.0
2021-04-14 12:50:00,86.25,86.25,86.24,86.25,5187.0,78.0323,78.0323,78.0233,78.0323,5187.0
2021-04-14 12:55:00,86.25,86.25,86.24,86.25,11323.0,78.0323,78.0323,78.0233,78.0323,11323.0
2021-04-14 13:00:00,86.24,86.25,86.24,86.25,3877.0,78.0233,78.0323,78.0233,78.0323,3877.0
2021-04-14 13:05:00,86.25,86.25,86.24,86.24,5108.0,78.0323,78.0323,78.0233,78.0233,5108.0
2021-04-14 13:10:00,86.25,86.25,86.24,86.25,9392.0,78.0323,78.0323,78.0233,78.0323,9392.0
2021-04-14 13:15:00,86.25,86.25,86.24,86.25,8957.0,78.0323,78.0323,78.0233,78.0323,8957.0
2021-04-14 13:20:00,86.24,86.25,86.24,86.25,9834.0,78.0233,78.0323,78.0233,78.0323,9834.0
2021-04-14 13:25:00,86.25,86.25,86.24,86.25,3565.0,78.0323,78.0323,78.0233,78.0323,3565.0
2021-04-14 13:30:00,86.25,86.25,86.24,86.25,4920.0,78.0323,78.0323,78.0233,78.0323,4920.0
2021-04-14 13:35:00,86.25,86.25,86.24,86.25,7554.0,78.0323,78.0323,78.0233,78.0323,7554.0
2021-04-14 13:40:00,86.25,86.25,86.24,86.25,9657.0,78.0323,78.0323,78.0233,78.0323,9657.0
2021-04-14 13:45:00,86.25,86.25,86.24,86.25,57111.0,78.0323,78.0323,78.0233,78.0323,57111.0
2021-04-14 13:50:00,86.25,86.25,86.24,86.25,12747.0,78.0323,78.0323,78.0233,78.0323,12747.0
2021-04-14 13:55:00,86.25,86.25,86.24,86.25,13159.0,78.0323,78.0323,78.0233,78.0323,13159.0
2021-04-14 14:00:00,86.25,86.25,86.24,86.25,5026.0,78.0323,78.0323,78.0233,78.0323,5026.0
2021-04-14 14:05:00,86.24,86.25,86.24,86.25,9468.0,78.0233,78.0323,78.0233,78.0323,9468.0
2021-04-14 14:10:00,86.25,86.25,86.24,86.24,10247.0,78.0323,78.0323,78.0233,78.0233,10247.0
2021-04-14 14:15:00,86.25,86.25,86.24,86.24,35956.0,78.0323,78.0323,78.0233,78.0233,35956.0
2021-04-14 14:20:00,86.25,86.25,86.24,86.25,29675.0,78.0323,78.0323,78.0233,78.0323,29675.0
2021-04-14 14:25:00,86.25,86.25,86.24,86.25,57013.0,78.0323,78.0323,78.0233,78.0323,57013.0
2021-04-14 14:30:00,86.25,86.25,86.24,86.25,38739.0,78.0323,78.0323,78.0233,78.0323,38739.0
2021-04-14 14:35:00,86.25,86.25,86.24,86.24,11516.0,78.0323,78.0323,78.0233,78.0233,11516.0
2021-04-14 14:40:00,86.24,86.25,86.24,86.25,7134.0,78.0233,78.0323,78.0233,78.0323,7134.0
2021-04-14 14:45:00,86.25,86.25,86.24,86.24,7615.0,78.0323,78.0323,78.0233,78.0233,7615.0
2021-04-14 14:50:00,86.24,86.25,86.24,86.24,6066.0,78.0233,78.0323,78.0233,78.0233,6066.0
2021-04-14 14:55:00,86.24,86.25,86.24,86.25,8560.0,78.0233,78.0323,78.0233,78.0323,8560.0
2021-04-14 15:00:00,86.25,86.25,86.24,86.25,12781.0,78.0323,78.0323,78.0233,78.0323,12781.0
2021-04-14 15:05:00,86.24,86.25,86.24,86.24,12347.0,78.0233,78.0323,78.0233,78.0233,12347.0
2021-04-14 15:10:00,86.25,86.25,86.24,86.25,10292.0,78.0323,78.0323,78.0233,78.0323,10292.0
2021-04-14 15:15:00,86.25,86.25,86.24,86.25,5708.0,78.0323,78.0323,78.0233,78.0323,5708.0
2021-04-14 15:20:00,86.25,86.25,86.24,86.25,84500.0,78.0323,78.0323,78.0233,78.0323,84500.0
2021-04-14 15:25:00,86.25,86.25,86.24,86.25,8490.0,78.0323,78.0323,78.0233,78.0323,8490.0
2021-04-14 15:30:00,86.25,86.25,86.24,86.24,5980.0,78.0323,78.0323,78.0233,78.0233,5980.0
2021-04-14 15:35:00,86.25,86.25,86.24,86.24,21191.0,78.0323,78.0323,78.0233,78.0233,21191.0
2021-04-14 15:40:00,86.25,86.25,86.24,86.25,34917.0,78.0323,78.0323,78.0233,78.0323,34917.0
2021-04-14 15:45:00,86.24,86.25,86.24,86.25,29599.0,78.0233,78.0323,78.0233,78.0323,29599.0
2021-04-14 15:50:00,86.25,86.25,86.24,86.25,12095.0,78.0323,78.0323,78.0233,78.0323,12095.0
2021-04-14 15:55:00,86.25,86.25,86.24,86.25,31780.0,78.0323,78.0323,78.0233,78.0323,31780.0
2021-04-15 09:30:00,86.25,86.26,86.25,86.26,37837.0,78.0323,78.0413,78.0323,78.0413,37837.0
2021-04-15 09:35:00,86.25,86.26,86.25,86.26,43976.0,78.0323,78.0413,78.0323,78.0413,43976.0
2021-04-15 09:40:00,86.26,86.26,86.25,86.25,4439.0,78.0413,78.0413,78.0323,78.0323,4439.0
2021-04-15 09:45:00,86.25,86.26,86.25,86.26,7293.0,78.0323,78.0413,78.0323,78.0413,7293.0
2021-04-15 09:50:00,86.26,86.26,86.25,86.25,7577.0,78.0413,78.0413,78.0323,78.0323,7577.0
2021-04-15 09:55:00,86.25,86.26,86.25,86.25,6335.0,78.0323,78.0413,78.0323,78.0323,6335.0
2021-04-15 10:00:00,86.25,86.26,86.25,86.26,12449.0,78.0323,78.0413,78.0323,78.0413,12449.0
2021-04-15 10:05:00,86.25,86.26,86.25,86.26,14130.0,78.0323,78.0413,78.0323,78.0413,14130.0
2021-04-15 10:10:00,86.26,86.26,86.25,86.26,9508.0,78.0413,78.0413,78.0323,78.0413,9508.0
2021-04-15 10:15:00,86.25,86.26,86.25,86.26,13098.0,78.0323,78.0413,78.0323,78.0413,13098.0
2021-04-15 10:20:00,86.25,86.26,86.25,86.26,9256.0,78.0323,78.0413,78.0323,78.0413,9256.0
2021-04-15 10:25:00,86.26,86.26,86.25,86.25,107499.0,78.0413,78.0413,78.0323,78.0323,107499.0
2021-04-15 10:30:00,86.26,86.26,86.25,86.26,3469.0,78.0413,78.0413,78.0323,78.0413,3469.0
2021-04-15 10:35:00,86.25,86.26,86.25,86.26,11291.0,78.0323,78.0413,78.0323,78.0413,11291.0
2021-04-15 10:40:00,86.25,86.26,86.25,86.26,2988.0,78.0323,78.0413,78.0323,78.0413,2988.0
2021-04-15 10:45:00,86.25,86.26,86.25,86.26,2733.0,78.0323,78.0413,78.0323,78.0413,2733.0
2021-04-15 10:50:00,86.26,86.26,86.25,86.26,3216.0,78.0413,78.0413,78.0323,78.0413,3216.0
2021-04-15 10:55:00,86.25,86.26,86.25,86.26,3368.0,78.0323,78.0413,78.0323,78.0413,3368.0
2021-04-15 11:00:00,86.25,86.26,86.25,86.26,1333.0,78.0323,78.0413,78.0323,78.0413,1333.0
2021-04-15 11:05:00,86.25,86.26,86.25,86.26,17667.0,78.0323,78.0413,78.0323,78.0413,17667.0
2021-04-15 11:10:00,86.26,86.26,86.25,86.25,13521.0,78.0413,78.0413,78.0323,78.0323,13521.0
2021-04-15 11:15:00,86.26,86.26,86.25,86.26,23076.0,78.0413,78.0413,78.0323,78.0413,23076.0
2021-04-15 11:20:00,86.25,86.26,86.25,86.26,8234.0,78.0323,78.0413,78.0323,78.0413,8234.0
2021-04-15 11:25:00,86.26,86.26,86.25,86.26,11766.0,78.0413,78.0413,78.0323,78.0413,11766.0
2021-04-15 11:30:00,86.25,86.26,86.25,86.25,5313.0,78.0323,78.0413,78.0323,78.0323,5313.0
2021-04-15 11:35:00,86.26,86.26,86.25,86.25,83549.0,78.0413,78.0413,78.0323,78.0323,83549.0
2021-04-15 11:40:00,86.26,86.26,86.25,86.26,73408.0,78.0413,78.0413,78.0323,78.0413,73408.0
2021-04-15 11:45:00,86.25,86.26,86.25,86.26,27996.0,78.0323,78.0413,78.0323,78.0413,27996.0
2021-04-15 11:50:00,86.26,86.26,86.25,86.26,49585.0,78.0413,78.0413,78.0323,78.0413,49585.0
2021-04-15 11:55:00,86.26,86.27,86.25,86.26,57714.0,78.0413,78.0504,78.0323,78.0413,57714.0
2021-04-15 12:00:00,86.26,86.27,86.26,86.27,5486.0,78.0413,78.0504,78.0413,78.0504,5486.0
2021-04-15 12:05:00,86.27,86.27,86.26,86.27,12210.0,78.0504,78.0504,78.0413,78.0504,12210.0
2021-04-15 12:10:00,86.27,86.27,86.26,86.27,6089.0,78.0504,78.0504,78.0413,78.0504,6089.0
2021-04-15 12:15:00,86.26,86.27,86.26,86.27,6065.0,78.0413,78.0504,78.0413,78.0504,6065.0
2021-04-15 12:20:00,86.27,86.27,86.26,86.27,6411.0,78.0504,78.0504,78.0413,78.0504,6411.0
2021-04-15 12:25:00,86.27,86.27,86.26,86.27,7113.0,78.0504,78.0504,78.0413,78.0504,7113.0
2021-04-15 12:30:00,86.27,86.27,86.26,86.26,5375.0,78.0504,78.0504,78.0413,78.0413,5375.0
2021-04-15 12:35:00,86.27,86.27,86.26,86.27,5338.0,78.0504,78.0504,78.0413,78.0504,5338.0
2021-04-15 12:40:00,86.27,86.27,86.26,86.27,6813.0,78.0504,78.0504,78.0413,78.0504,6813.0
2021-04-15 12:45:00,86.27,86.27,86.26,86.27,48750.0,78.0504,78.0504,78.0413,78.0504,48750.0
2021-04-15 12:50:00,86.27,86.27,86.26,86.27,26079.0,78.0504,78.0504,78.0413,78.0504,26079.0
2021-04-15 12:55:00,86.27,86.27,86.26,86.27,30403.0,78.0504,78.0504,78.0413,78.0504,30403.0
2021-04-15 13:00:00,86.27,86.27,86.26,86.27,29760.0,78.0504,78.0504,78.0413,78.0504,29760.0
2021-04-15 13:05:00,86.27,86.27,86.26,86.27,41383.0,78.0504,78.0504,78.0413,78.0504,41383.0
2021-04-15 13:10:00,86.27,86.27,86.26,86.27,18235.0,78.0504,78.0504,78.0413,78.0504,18235.0
2021-04-15 13:15:00,86.27,86.27,86.26,86.26,3517.0,78.0504,78.0504,78.0413,78.0413,3517.0
2021-04-15 13:20:00,86.27,86.27,86.26,86.27,47270.0,78.0504,78.0504,78.0413,78.0504,47270.0
2021-04-15 13:25:00,86.26,86.27,86.26,86.27,2543.0,78.0413,78.0504,78.0413,78.0504,2543.0
2021-04-15 13:30:00,86.26,86.27,86.26,86.27,4081.0,78.0413,78.0504,78.0413,78.0504,4081.0
2021-04-15 13:35:00,86.27,86.27,86.26,86.27,27296.0,78.0504,78.0504,78.0413,78.0504,27296.0
2021-04-15 13:40:00,86.27,86.27,86.26,86.27,12580.0,78.0504,78.0504,78.0413,78.0504,12580.0
2021-04-15 13:45:00,86.27,86.27,86.26,86.27,3845.0,78.0504,78.0504,78.0413,78.0504,3845.0
2021-04-15 13:50:00,86.27,86.27,86.26,86.26,31541.0,78.0504,78.0504,78.0413,78.0413,31541.0
2021-04-15 13:55:00,86.27,86.27,86.26,86.26,1608.0,78.0504,78.0504,78.0413,78.0413,1608.0
2021-04-15 14:00:00,86.27,86.27,86.26,86.27,44215.0,78.0504,78.0504,78.0413,78.0504,44215.0
2021-04-15 14:05:00,86.27,86.27,86.26,86.27,6245.0,78.0504,78.0504,78.0413,78.0504,6245.0
2021-04-15 14:10:00,86.27,86.27,86.26,86.26,8457.0,78.0504,78.0504,78.0413,78.0413,8457.0
2021-04-15 14:15:00,86.26,86.27,86.26,86.27,13240.0,78.0413,78.0504,78.0413,78.0504,13240.0
2021-04-15 14:20:00,86.27,86.27,86.26,86.27,7980.0,78.0504,78.0504,78.0413,78.0504,7980.0
2021-04-15 14:25:00,86.27,86.27,86.26,86.27,5719.0,78.0504,78.0504,78.0413,78.0504,5719.0
2021-04-15 14:30:00,86.26,86.27,86.26,86.27,16704.0,78.0413,78.0504,78.0413,78.0504,16704.0
2021-04-15 14:35:00,86.26,86.27,86.26,86.27,62238.0,78.0413,78.0504,78.0413,78.0504,62238.0
2021-04-15 14:40:00,86.26,86.27,86.26,86.27,6343.0,78.0413,78.0504,78.0413,78.0504,6343.0
2021-04-15 14:45:00,86.26,86.27,86.26,86.27,4323.0,78.0413,78.0504,78.0413,78.0504,4323.0
2021-04-15 14:50:00,86.27,86.27,86.26,86.27,1608.0,78.0504,78.0504,78.0413,78.0504,1608.0
2021-04-15 14:55:00,86.27,86.27,86.26,86.26,16055.0,78.0504,78.0504,78.0413,78.0413,16055.0
2021-04-15 15:00:00,86.27,86.27,86.26,86.27,8254.0,78.0504,78.0504,78.0413,78.0504,8254.0
2021-04-15 15:05:00,86.27,86.27,86.26,86.27,8027.0,78.0504,78.0504,78.0413,78.0504,8027.0
2021-04-15 15:10:00,86.27,86.27,86.26,86.27,6439.0,78.0504,78.0504,78.0413,78.0504,6439.0
2021-04-15 15:15:00,86.27,86.27,86.26,86.27,3879.0,78.0504,78.0504,78.0413,78.0504,3879.0
2021-04-15 15:20:00,86.27,86.27,86.26,86.27,4278.0,78.0504,78.0504,78.0413,78.0504,4278.0
2021-04-15 15:25:00,86.26,86.27,86.26,86.27,57878.0,78.0413,78.0504,78.0413,78.0504,57878.0
2021-04-15 15:30:00,86.27,86.27,86.26,86.27,15711.0,78.0504,78.0504,78.0413,78.0504,15711.0
2021-04-15 15:35:00,86.27,86.27,86.26,86.27,18165.0,78.0504,78.0504,78.0413,78.0504,18165.0
2021-04-15 15:40:00,86.27,86.27,86.26,86.27,22936.0,78.0504,78.0504,78.0413,78.0504,22936.0
2021-04-15 15:45:00,86.26,86.27,86.26,86.26,10329.0,78.0413,78.0504,78.0413,78.0413,10329.0
2021-04-15 15:50:00,86.26,86.27,86.26,86.26,40066.0,78.0413,78.0504,78.0413,78.0413,40066.0
2021-04-15 15:55:00,86.26,86.27,86.26,86.27,66131.0,78.0413,78.0504,78.0413,78.0504,66131.0
2021-04-16 09:30:00,86.24,86.25,86.24,86.25,39239.0,78.0233,78.0323,78.0233,78.0323,39239.0
2021-04-16 09:35:00,86.25,86.25,86.24,86.25,26191.0,78.0323,78.0323,78.0233,78.0323,26191.0
2021-04-16 09:40:00,86.25,86.25,86.24,86.25,24577.0,78.0323,78.0323,78.0233,78.0323,24577.0
2021-04-16 09:45:00,86.25,86.25,86.24,86.25,11787.0,78.0323,78.0323,78.0233,78.0323,11787.0
2021-04-16 09:50:00,86.25,86.25,86.24,86.25,6494.0,78.0323,78.0323,78.0233,78.0323,6494.0
2021-04-16 09:55:00,86.25,86.26,86.25,86.26,28841.0,78.0323,78.0413,78.0323,78.0413,28841.0
2021-04-16 10:00:00,86.26,86.26,86.25,86.25,5098.0,78.0413,78.0413,78.0323,78.0323,5098.0
2021-04-16 10:05:00,86.26,86.26,86.25,86.26,14169.0,78.0413,78.0413,78.0323,78.0413,14169.0
2021-04-16 10:10:00,86.26,86.26,86.25,86.26,6932.0,78.0413,78.0413,78.0323,78.0413,6932.0
2021-04-16 10:15:00,86.26,86.26,86.25,86.25,1629.0,78.0413,78.0413,78.0323,78.0323,1629.0
2021-04-16 10:20:00,86.26,86.26,86.25,86.26,7545.0,78.0413,78.0413,78.0323,78.0413,7545.0
2021-04-16 10:25:00,86.25,86.26,86.25,86.26,3642.0,78.0323,78.0413,78.0323,78.0413,3642.0
2021-04-16 10:30:00,86.26,86.26,86.25,86.26,12494.0,78.0413,78.0413,78.0323,78.0413,12494.0
2021-04-16 10:35:00,86.26,86.26,86.25,86.25,14793.0,78.0413,78.0413,78.0323,78.0323,14793.0
2021-04-16 10:40:00,86.26,86.26,86.25,86.26,4944.0,78.0413,78.0413,78.0323,78.0413,4944.0
2021-04-16 10:45:00,86.26,86.26,86.25,86.25,24333.0,78.0413,78.0413,78.0323,78.0323,24333.0
2021-04-16 10:50:00,86.26,86.26,86.25,86.26,38995.0,78.0413,78.0413,78.0323,78.0413,38995.0
2021-04-16 10:55:00,86.25,86.26,86.25,86.26,3340.0,78.0323,78.0413,78.0323,78.0413,3340.0
2021-04-16 11:00:00,86.26,86.26,86.25,86.26,9523.0,78.0413,78.0413,78.0323,78.0413,9523.0
2021-04-16 11:05:00,86.26,86.26,86.25,86.26,8886.0,78.0413,78.0413,78.0323,78.0413,8886.0
2021-04-16 11:10:00,86.26,86.26,86.25,86.26,6975.0,78.0413,78.0413,78.0323,78.0413,6975.0
2021-04-16 11:15:00,86.26,86.26,86.25,86.26,56667.0,78.0413,78.0413,78.0323,78.0413,56667.0
2021-04-16 11:20:00,86.26,86.26,86.25,86.26,11689.0,78.0413,78.0413,78.0323,78.0413,11689.0
2021-04-16 11:25:00,86.26,86.26,86.25,86.26,52660.0,78.0413,78.0413,78.0323,78.0413,52660.0
2021-04-16 11:30:00,86.26,86.26,86.25,86.25,5178.0,78.0413,78.0413,78.0323,78.0323,5178.0
2021-04-16 11:35:00,86.26,86.26,86.25,86.26,7897.0,78.0413,78.0413,78.0323,78.0413,7897.0
2021-04-16 11:40:00,86.26,86.26,86.25,86.26,5881.0,78.0413,78.0413,78.0323,78.0413,5881.0
2021-04-16 11:45:00,86.26,86.26,86.25,86.25,8987.0,78.0413,78.0413,78.0323,78.0323,8987.0
2021-04-16 11:50:00,86.26,86.26,86.25,86.26,25370.0,78.0413,78.0413,78.0323,78.0413,25370.0
2021-04-16 11:55:00,86.26,86.26,86.25,86.26,13199.0,78.0413,78.0413,78.0323,78.0413,13199.0
2021-04-16 12:00:00,86.26,86.26,86.25,86.26,6999.0,78.0413,78.0413,78.0323,78.0413,6999.0
2021-04-16 12:05:00,86.25,86.26,86.25,86.26,4209.0,78.0323,78.0413,78.0323,78.0413,4209.0
2021-04-16 12:10:00,86.26,86.26,86.25,86.26,5756.0,78.0413,78.0413,78.0323,78.0413,5756.0
2021-04-16 12:15:00,86.26,86.26,86.25,86.26,5187.0,78.0413,78.0413,78.0323,78.0413,5187.0
2021-04-16 12:20:00,86.26,86.26,86.25,86.26,12531.0,78.0413,78.0413,78.0323,78.0413,12531.0
2021-04-16 12:25:00,86.26,86.26,86.25,86.25,3860.0,78.0413,78.0413,78.0323,78.0323,3860.0
2021-04-16 12:30:00,86.25,86.26,86.25,86.26,5334.0,78.0323,78.0413,78.0323,78.0413,5334.0
2021-04-16 12:35:00,86.26,86.26,86.25,86.26,3595.0,78.0413,78.0413,78.0323,78.0413,3595.0
2021-04-16 12:40:00,86.26,86.26,86.25,86.26,6352.0,78.0413,78.0413,78.0323,78.0413,6352.0
2021-04-16 12:45:00,86.26,86.26,86.25,86.25,32724.0,78.0413,78.0413,78.0323,78.0323,32724.0
2021-04-16 12:50:00,86.26,86.26,86.25,86.26,6227.0,78.0413,78.0413,78.0323,78.0413,6227.0
2021-04-16 12:55:00,86.25,86.26,86.25,86.26,7624.0,78.0323,78.0413,78.0323,78.0413,7624.0
2021-04-16 13:00:00,86.25,86.26,86.25,86.26,7593.0,78.0323,78.0413,78.0323,78.0413,7593.0
2021-04-16 13:05:00,86.26,86.26,86.25,86.26,5318.0,78.0413,78.0413,78.0323,78.0413,5318.0
2021-04-16 13:10:00,86.26,86.26,86.25,86.26,3369.0,78.0413,78.0413,78.0323,78.0413,3369.0
2021-04-16 13:15:00,86.26,86.26,86.25,86.26,3524.0,78.0413,78.0413,78.0323,78.0413,3524.0
2021-04-16 13:20:00,86.26,86.26,86.25,86.25,15389.0,78.0413,78.0413,78.0323,78.0323,15389.0
2021-04-16 13:25:00,86.26,86.26,86.25,86.26,22236.0,78.0413,78.0413,78.0323,78.0413,22236.0
2021-04-16 13:30:00,86.26,86.26,86.25,86.25,11959.0,78.0413,78.0413,78.0323,78.0323,11959.0
2021-04-16 13:35:00,86.25,86.26,86.25,86.26,5808.0,78.0323,78.0413,78.0323,78.0413,5808.0
2021-04-16 13:40:00,86.25,86.26,86.25,86.26,7709.0,78.0323,78.0413,78.0323,78.0413,7709.0
2021-04-16 13:45:00,86.26,86.26,86.25,86.26,4187.0,78.0413,78.0413,78.0323,78.0413,4187.0
2021-04-16 13:50:00,86.25,86.26,86.25,86.26,168300.0,78.0323,78.0413,78.0323,78.0413,168300.0
2021-04-16 13:55:00,86.25,86.26,86.25,86.26,24966.0,78.0323,78.0413,78.0323,78.0413,24966.0
2021-04-16 14:00:00,86.26,86.26,86.25,86.26,11691.0,78.0413,78.0413,78.0323,78.0413,11691.0
2021-04-16 14:05:00,86.25,86.26,86.25,86.26,35111.0,78.0323,78.0413,78.0323,78.0413,35111.0
2021-04-16 14:10:00,86.26,86.26,86.25,86.25,5525.0,78.0413,78.0413,78.0323,78.0323,5525.0
2021-04-16 14:15:00,86.26,86.26,86.25,86.25,9713.0,78.0413,78.0413,78.0323,78.0323,9713.0
2021-04-16 14:20:00,86.25,86.26,86.25,86.25,6222.0,78.0323,78.0413,78.0323,78.0323,6222.0
2021-04-16 14:25:00,86.25,86.26,86.25,86.26,6193.0,78.0323,78.0413,78.0323,78.0413,6193.0
2021-04-16 14:30:00,86.26,86.26,86.25,86.26,13808.0,78.0413,78.0413,78.0323,78.0413,13808.0
2021-04-16 14:35:00,86.26,86.26,86.25,86.25,7073.0,78.0413,78.0413,78.0323,78.0323,7073.0
2021-04-16 14:40:00,86.26,86.26,86.25,86.26,37197.0,78.0413,78.0413,78.0323,78.0413,37197.0
2021-04-16 14:45:00,86.25,86.26,86.25,86.26,5054.0,78.0323,78.0413,78.0323,78.0413,5054.0
2021-04-16 14:50:00,86.26,86.26,86.25,86.26,24250.0,78.0413,78.0413,78.0323,78.0413,24250.0
2021-04-16 14:55:00,86.26,86.26,86.25,86.25,10088.0,78.0413,78.0413,78.0323,78.0323,10088.0
2021-04-16 15:00:00,86.25,86.26,86.25,86.25,25956.0,78.0323,78.0413,78.0323,78.0323,25956.0
2021-04-16 15:05:00,86.25,86.26,86.25,86.25,11380.0,78.0323,78.0413,78.0323,78.0323,11380.0
2021-04-16 15:10:00,86.26,86.26,86.25,86.25,9775.0,78.0413,78.0413,78.0323,78.0323,9775.0
2021-04-16 15:15:00,86.26,86.26,86.25,86.25,12527.0,78.0413,78.0413,78.0323,78.0323,12527.0
2021-04-16 15:20:00,86.25,86.26,86.25,86.25,12494.0,78.0323,78.0413,78.0323,78.0323,12494.0
2021-04-16 15:25:00,86.25,86.26,86.25,86.26,9235.0,78.0323,78.0413,78.0323,78.0413,9235.0
2021-04-16 15:30:00,86.25,86.26,86.25,86.26,13250.0,78.0323,78.0413,78.0323,78.0413,13250.0
2021-04-16 15:35:00,86.25,86.26,86.25,86.25,7663.0,78.0323,78.0413,78.0323,78.0323,7663.0
2021-04-16 15:40:00,86.25,86.26,86.25,86.25,23801.0,78.0323,78.0413,78.0323,78.0323,23801.0
2021-04-16 15:45:00,86.25,86.26,86.25,86.25,94684.0,78.0323,78.0413,78.0323,78.0323,94684.0
2021-04-16 15:50:00,86.26,86.26,86.25,86.26,30787.0,78.0413,78.0413,78.0323,78.0413,30787.0
2021-04-16 15:55:00,86.25,86.26,86.25,86.25,59587.0,78.0323,78.0413,78.0323,78.0323,59587.0
2021-04-19 09:30:00,86.24,86.25,86.24,86.24,46715.0,78.0233,78.0323,78.0233,78.0233,46715.0
2021-04-19 09:35:00,86.25,86.25,86.24,86.24,8257.0,78.0323,78.0323,78.0233,78.0233,8257.0
2021-04-19 09:40:00,86.24,86.25,86.24,86.24,35737.0,78.0233,78.0323,78.0233,78.0233,35737.0
2021-04-19 09:45:00,86.24,86.25,86.24,86.24,13256.0,78.0233,78.0323,78.0233,78.0233,13256.0
2021-04-19 09:50:00,86.25,86.25,86.24,86.24,21440.0,78.0323,78.0323,78.0233,78.0233,21440.0
2021-04-19 09:55:00,86.24,86.25,86.24,86.25,28536.0,78.0233,78.0323,78.0233,78.0323,28536.0
2021-04-19 10:00:00,86.25,86.25,86.24,86.25,16590.0,78.0323,78.0323,78.0233,78.0323,16590.0
2021-04-19 10:05:00,86.25,86.25,86.24,86.25,12130.0,78.0323,78.0323,78.0233,78.0323,12130.0
2021-04-19 10:10:00,86.25,86.25,86.24,86.25,11140.0,78.0323,78.0323,78.0233,78.0323,11140.0
2021-04-19 10:15:00,86.25,86.25,86.24,86.25,6827.0,78.0323,78.0323,78.0233,78.0323,6827.0
2021-04-19 10:20:00,86.25,86.25,86.24,86.25,18588.0,78.0323,78.0323,78.0233,78.0323,18588.0
2021-04-19 10:25:00,86.25,86.25,86.24,86.25,13260.0,78.0323,78.0323,78.0233,78.0323,13260.0
2021-04-19 10:30:00,86.25,86.26,86.24,86.25,43115.0,78.0323,78.0413,78.0233,78.0323,43115.0
2021-04-19 10:35:00,86.26,86.26,86.25,86.25,11273.0,78.0413,78.0413,78.0323,78.0323,11273.0
2021-04-19 10:40:00,86.25,86.26,86.25,86.25,8298.0,78.0323,78.0413,78.0323,78.0323,8298.0
2021-04-19 10:45:00,86.25,86.26,86.25,86.25,8003.0,78.0323,78.0413,78.0323,78.0323,8003.0
2021-04-19 10:50:00,86.26,86.26,86.25,86.25,21253.0,78.0413,78.0413,78.0323,78.0323,21253.0
2021-04-19 10:55:00,86.26,86.26,86.25,86.25,23067.0,78.0413,78.0413,78.0323,78.0323,23067.0
2021-04-19 11:00:00,86.25,86.26,86.25,86.26,19819.0,78.0323,78.0413,78.0323,78.0413,19819.0
2021-04-19 11:05:00,86.26,86.26,86.25,86.26,28189.0,78.0413,78.0413,78.0323,78.0413,28189.0
2021-04-19 11:10:00,86.26,86.26,86.25,86.26,44586.0,78.0413,78.0413,78.0323,78.0413,44586.0
2021-04-19 11:15:00,86.26,86.26,86.25,86.26,14187.0,78.0413,78.0413,78.0323,78.0413,14187.0
2021-04-19 11:20:00,86.26,86.26,86.25,86.26,9211.0,78.0413,78.0413,78.0323,78.0413,9211.0
2021-04-19 11:25:00,86.26,86.26,86.25,86.26,16680.0,78.0413,78.0413,78.0323,78.0413,16680.0
2021-04-19 11:30:00,86.26,86.26,86.25,86.26,11112.0,78.0413,78.0413,78.0323,78.0413,11112.0
2021-04-19 11:35:00,86.26,86.26,86.25,86.26,15137.0,78.0413,78.0413,78.0323,78.0413,15137.0
2021-04-19 11:40:00,86.26,86.26,86.25,86.26,9664.0,78.0413,78.0413,78.0323,78.0413,9664.0
2021-04-19 11:45:00,86.26,86.26,86.25,86.26,7732.0,78.0413,78.0413,78.0323,78.0413,7732.0
2021-04-19 11:50:00,86.26,86.26,86.25,86.26,3495.0,78.0413,78.0413,78.0323,78.0413,3495.0
2021-04-19 11:55:00,86.26,86.26,86.25,86.26,5532.0,78.0413,78.0413,78.0323,78.0413,5532.0
2021-04-19 12:00:00,86.26,86.26,86.25,86.26,6429.0,78.0413,78.0413,78.0323,78.0413,6429.0
2021-04-19 12:05:00,86.26,86.26,86.25,86.26,4651.0,78.0413,78.0413,78.0323,78.0413,4651.0
2021-04-19 12:10:00,86.26,86.26,86.25,86.26,5081.0,78.0413,78.0413,78.0323,78.0413,5081.0
2021-04-19 12:15:00,86.25,86.26,86.25,86.26,94358.0,78.0323,78.0413,78.0323,78.0413,94358.0
2021-04-19 12:20:00,86.26,86.26,86.25,86.26,11230.0,78.0413,78.0413,78.0323,78.0413,11230.0
2021-04-19 12:25:00,86.26,86.26,86.25,86.26,9537.0,78.0413,78.0413,78.0323,78.0413,9537.0
2021-04-19 12:30:00,86.26,86.26,86.25,86.26,5288.0,78.0413,78.0413,78.0323,78.0413,5288.0
2021-04-19 12:35:00,86.26,86.26,86.25,86.26,3900.0,78.0413,78.0413,78.0323,78.0413,3900.0
2021-04-19 12:40:00,86.26,86.26,86.25,86.26,8535.0,78.0413,78.0413,78.0323,78.0413,8535.0
2021-04-19 12:45:00,86.26,86.26,86.25,86.26,3136.0,78.0413,78.0413,78.0323,78.0413,3136.0
2021-04-19 12:50:00,86.26,86.26,86.25,86.26,7985.0,78.0413,78.0413,78.0323,78.0413,7985.0
2021-04-19 12:55:00,86.26,86.26,86.25,86.26,2808.0,78.0413,78.0413,78.0323,78.0413,2808.0
2021-04-19 13:00:00,86.26,86.26,86.25,86.25,4758.0,78.0413,78.0413,78.0323,78.0323,4758.0
2021-04-19 13:05:00,86.26,86.26,86.25,86.26,8132.0,78.0413,78.0413,78.0323,78.0413,8132.0
2021-04-19 13:10:00,86.26,86.26,86.25,86.26,3579.0,78.0413,78.0413,78.0323,78.0413,3579.0
2021-04-19 13:15:00,86.26,86.26,86.25,86.26,11311.0,78.0413,78.0413,78.0323,78.0413,11311.0
2021-04-19 13:20:00,86.26,86.26,86.25,86.26,6314.0,78.0413,78.0413,78.0323,78.0413,6314.0
2021-04-19 13:25:00,86.26,86.26,86.25,86.26,10037.0,78.0413,78.0413,78.0323,78.0413,10037.0
2021-04-19 13:30:00,86.26,86.26,86.25,86.25,58296.0,78.0413,78.0413,78.0323,78.0323,58296.0
2021-04-19 13:35:00,86.25,86.26,86.25,86.25,4600.0,78.0323,78.0413,78.0323,78.0323,4600.0
2021-04-19 13:40:00,86.25,86.26,86.25,86.25,661711.0,78.0323,78.0413,78.0323,78.0323,661711.0
2021-04-19 13:45:00,86.25,86.26,86.25,86.25,26075.0,78.0323,78.0413,78.0323,78.0323,26075.0
2021-04-19 13:50:00,86.25,86.26,86.25,86.25,11473.0,78.0323,78.0413,78.0323,78.0323,11473.0
2021-04-19 13:55:00,86.25,86.26,86.25,86.25,8192.0,78.0323,78.0413,78.0323,78.0323,8192.0
2021-04-19 14:00:00,86.26,86.26,86.25,86.25,9004.0,78.0413,78.0413,78.0323,78.0323,9004.0
2021-04-19 14:05:00,86.25,86.26,86.25,86.26,4027.0,78.0323,78.0413,78.0323,78.0413,4027.0
2021-04-19 14:10:00,86.25,86.26,86.25,86.25,21609.0,78.0323,78.0413,78.0323,78.0323,21609.0
2021-04-19 14:15:00,86.26,86.26,86.25,86.26,41802.0,78.0413,78.0413,78.0323,78.0413,41802.0
2021-04-19 14:20:00,86.26,86.26,86.25,86.26,3499.0,78.0413,78.0413,78.0323,78.0413,3499.0
2021-04-19 14:25:00,86.25,86.26,86.25,86.26,3914.0,78.0323,78.0413,78.0323,78.0413,3914.0
2021-04-19 14:30:00,86.26,86.26,86.25,86.26,14108.0,78.0413,78.0413,78.0323,78.0413,14108.0
2021-04-19 14:35:00,86.26,86.26,86.25,86.26,3531.0,78.0413,78.0413,78.0323,78.0413,3531.0
2021-04-19 14:40:00,86.26,86.26,86.25,86.26,6337.0,78.0413,78.0413,78.0323,78.0413,6337.0
2021-04-19 14:45:00,86.26,86.26,86.25,86.26,5306.0,78.0413,78.0413,78.0323,78.0413,5306.0
2021-04-19 14:50:00,86.26,86.26,86.25,86.26,4832.0,78.0413,78.0413,78.0323,78.0413,4832.0
2021-04-19 14:55:00,86.26,86.26,86.25,86.26,13822.0,78.0413,78.0413,78.0323,78.0413,13822.0
2021-04-19 15:00:00,86.25,86.26,86.25,86.26,20285.0,78.0323,78.0413,78.0323,78.0413,20285.0
2021-04-19 15:05:00,86.26,86.26,86.25,86.26,11568.0,78.0413,78.0413,78.0323,78.0413,11568.0
2021-04-19 15:10:00,86.26,86.26,86.25,86.26,7633.0,78.0413,78.0413,78.0323,78.0413,7633.0
2021-04-19 15:15:00,86.26,86.26,86.25,86.26,12722.0,78.0413,78.0413,78.0323,78.0413,12722.0
2021-04-19 15:20:00,86.25,86.26,86.25,86.25,10338.0,78.0323,78.0413,78.0323,78.0323,10338.0
2021-04-19 15:25:00,86.25,86.26,86.25,86.25,8740.0,78.0323,78.0413,78.0323,78.0323,8740.0
2021-04-19 15:30:00,86.25,86.26,86.25,86.26,14143.0,78.0323,78.0413,78.0323,78.0413,14143.0
2021-04-19 15:35:00,86.26,86.26,86.25,86.26,6490.0,78.0413,78.0413,78.0323,78.0413,6490.0
2021-04-19 15:40:00,86.26,86.26,86.25,86.26,17155.0,78.0413,78.0413,78.0323,78.0413,17155.0
2021-04-19 15:45:00,86.26,86.26,86.25,86.26,9104.0,78.0413,78.0413,78.0323,78.0413,9104.0
2021-04-19 15:50:00,86.25,86.26,86.25,86.26,11618.0,78.0323,78.0413,78.0323,78.0413,11618.0
2021-04-19 15:55:00,86.26,86.26,86.25,86.25,71843.0,78.0413,78.0413,78.0323,78.0323,71843.0
2021-04-20 09:30:00,86.26,86.26,86.25,86.26,22905.0,78.0413,78.0413,78.0323,78.0413,22905.0
2021-04-20 09:35:00,86.26,86.26,86.25,86.26,42013.0,78.0413,78.0413,78.0323,78.0413,42013.0
2021-04-20 09:40:00,86.26,86.26,86.25,86.26,31312.0,78.0413,78.0413,78.0323,78.0413,31312.0
2021-04-20 09:45:00,86.26,86.26,86.25,86.26,9981.0,78.0413,78.0413,78.0323,78.0413,9981.0
2021-04-20 09:50:00,86.26,86.27,86.25,86.27,114728.0,78.0413,78.0504,78.0323,78.0504,114728.0
2021-04-20 09:55:00,86.27,86.27,86.26,86.27,19512.0,78.0504,78.0504,78.0413,78.0504,19512.0
2021-04-20 10:00:00,86.27,86.27,86.26,86.27,5111.0,78.0504,78.0504,78.0413,78.0504,5111.0
2021-04-20 10:05:00,86.27,86.27,86.26,86.26,2872.0,78.0504,78.0504,78.0413,78.0413,2872.0
2021-04-20 10:10:00,86.26,86.27,86.26,86.27,9846.0,78.0413,78.0504,78.0413,78.0504,9846.0
2021-04-20 10:15:00,86.26,86.27,86.26,86.26,13230.0,78.0413,78.0504,78.0413,78.0413,13230.0
2021-04-20 10:20:00,86.27,86.27,86.26,86.27,37328.0,78.0504,78.0504,78.0413,78.0504,37328.0
2021-04-20 10:25:00,86.26,86.27,86.26,86.27,16940.0,78.0413,78.0504,78.0413,78.0504,16940.0
2021-04-20 10:30:00,86.27,86.27,86.26,86.27,14952.0,78.0504,78.0504,78.0413,78.0504,14952.0
2021-04-20 10:35:00,86.27,86.27,86.26,86.27,5584.0,78.0504,78.0504,78.0413,78.0504,5584.0
2021-04-20 10:40:00,86.27,86.27,86.26,86.26,14738.0,78.0504,78.0504,78.0413,78.0413,14738.0
2021-04-20 10:45:00,86.26,86.27,86.26,86.26,17568.0,78.0413,78.0504,78.0413,78.0413,17568.0
2021-04-20 10:50:00,86.27,86.27,86.26,86.27,12676.0,78.0504,78.0504,78.0413,78.0504,12676.0
2021-04-20 10:55:00,86.27,86.27,86.26,86.27,5262.0,78.0504,78.0504,78.0413,78.0504,5262.0
2021-04-20 11:00:00,86.26,86.27,86.26,86.27,6632.0,78.0413,78.0504,78.0413,78.0504,6632.0
2021-04-20 11:05:00,86.26,86.27,86.26,86.27,10927.0,78.0413,78.0504,78.0413,78.0504,10927.0
2021-04-20 11:10:00,86.27,86.27,86.26,86.27,33961.0,78.0504,78.0504,78.0413,78.0504,33961.0
2021-04-20 11:15:00,86.27,86.27,86.26,86.27,6238.0,78.0504,78.0504,78.0413,78.0504,6238.0
2021-04-20 11:20:00,86.27,86.27,86.26,86.27,23981.0,78.0504,78.0504,78.0413,78.0504,23981.0
2021-04-20 11:25:00,86.27,86.27,86.26,86.27,14943.0,78.0504,78.0504,78.0413,78.0504,14943.0
2021-04-20 11:30:00,86.27,86.27,86.26,86.27,7456.0,78.0504,78.0504,78.0413,78.0504,7456.0
2021-04-20 11:35:00,86.27,86.27,86.26,86.27,7409.0,78.0504,78.0504,78.0413,78.0504,7409.0
2021-04-20 11:40:00,86.27,86.28,86.26,86.28,129696.0,78.0504,78.0594,78.0413,78.0594,129696.0
2021-04-20 11:45:00,86.27,86.28,86.27,86.28,16645.0,78.0504,78.0594,78.0504,78.0594,16645.0
2021-04-20 11:50:00,86.28,86.28,86.27,86.28,16607.0,78.0594,78.0594,78.0504,78.0594,16607.0
2021-04-20 11:55:00,86.28,86.28,86.27,86.28,10199.0,78.0594,78.0594,78.0504,78.0594,10199.0
2021-04-20 12:00:00,86.28,86.28,86.27,86.28,5241.0,78.0594,78.0594,78.0504,78.0594,5241.0
2021-04-20 12:05:00,86.28,86.28,86.27,86.28,3658.0,78.0594,78.0594,78.0504,78.0594,3658.0
2021-04-20 12:10:00,86.28,86.28,86.27,86.28,3744.0,78.0594,78.0594,78.0504,78.0594,3744.0
2021-04-20 12:15:00,86.28,86.28,86.27,86.27,4059.0,78.0594,78.0594,78.0504,78.0504,4059.0
2021-04-20 12:20:00,86.28,86.28,86.27,86.27,6275.0,78.0594,78.0594,78.0504,78.0504,6275.0
2021-04-20 12:25:00,86.27,86.28,86.27,86.28,4447.0,78.0504,78.0594,78.0504,78.0594,4447.0
2021-04-20 12:30:00,86.28,86.28,86.27,86.28,5434.0,78.0594,78.0594,78.0504,78.0594,5434.0
2021-04-20 12:35:00,86.27,86.28,86.27,86.27,8554.0,78.0504,78.0594,78.0504,78.0504,8554.0
2021-04-20 12:40:00,86.27,86.28,86.27,86.28,4540.0,78.0504,78.0594,78.0504,78.0594,4540.0
2021-04-20 12:45:00,86.27,86.28,86.27,86.27,10701.0,78.0504,78.0594,78.0504,78.0504,10701.0
2021-04-20 12:50:00,86.27,86.28,86.27,86.28,5902.0,78.0504,78.0594,78.0504,78.0594,5902.0
2021-04-20 12:55:00,86.28,86.28,86.27,86.27,2878.0,78.0594,78.0594,78.0504,78.0504,2878.0
2021-04-20 13:00:00,86.27,86.28,86.27,86.28,8437.0,78.0504,78.0594,78.0504,78.0594,8437.0
2021-04-20 13:05:00,86.28,86.28,86.27,86.28,4976.0,78.0594,78.0594,78.0504,78.0594,4976.0
2021-04-20 13:10:00,86.28,86.28,86.27,86.28,13297.0,78.0594,78.0594,78.0504,78.0594,13297.0
2021-04-20 13:15:00,86.28,86.28,86.27,86.27,20095.0,78.0594,78.0594,78.0504,78.0504,20095.0
2021-04-20 13:20:00,86.28,86.28,86.27,86.28,18595.0,78.0594,78.0594,78.0504,78.0594,18595.0
2021-04-20 13:25:00,86.28,86.28,86.27,86.28,5689.0,78.0594,78.0594,78.0504,78.0594,5689.0
2021-04-20 13:30:00,86.28,86.28,86.27,86.28,17334.0,78.0594,78.0594,78.0504,78.0594,17334.0
2021-04-20 13:35:00,86.28,86.28,86.27,86.28,11917.0,78.0594,78.0594,78.0504,78.0594,11917.0
2021-04-20 13:40:00,86.28,86.28,86.27,86.28,21576.0,78.0594,78.0594,78.0504,78.0594,21576.0
2021-04-20 13:45:00,86.28,86.28,86.27,86.28,12053.0,78.0594,78.0594,78.0504,78.0594,12053.0
2021-04-20 13:50:00,86.28,86.28,86.27,86.28,73520.0,78.0594,78.0594,78.0504,78.0594,73520.0
2021-04-20 13:55:00,86.28,86.28,86.27,86.28,7531.0,78.0594,78.0594,78.0504,78.0594,7531.0
2021-04-20 14:00:00,86.28,86.28,86.27,86.28,13083.0,78.0594,78.0594,78.0504,78.0594,13083.0
2021-04-20 14:05:00,86.27,86.28,86.27,86.28,23618.0,78.0504,78.0594,78.0504,78.0594,23618.0
2021-04-20 14:10:00,86.28,86.28,86.27,86.28,35298.0,78.0594,78.0594,78.0504,78.0594,35298.0
2021-04-20 14:15:00,86.28,86.28,86.27,86.28,10896.0,78.0594,78.0594,78.0504,78.0594,10896.0
2021-04-20 14:20:00,86.28,86.28,86.27,86.28,8795.0,78.0594,78.0594,78.0504,78.0594,8795.0
2021-04-20 14:25:00,86.28,86.28,86.27,86.28,15424.0,78.0594,78.0594,78.0504,78.0594,15424.0
2021-04-20 14:30:00,86.28,86.28,86.27,86.27,8940.0,78.0594,78.0594,78.0504,78.0504,8940.0
2021-04-20 14:35:00,86.28,86.28,86.27,86.28,391709.0,78.0594,78.0594,78.0504,78.0594,391709.0
2021-04-20 14:40:00,86.28,86.28,86.27,86.28,14565.0,78.0594,78.0594,78.0504,78.0594,14565.0
2021-04-20 14:45:00,86.27,86.28,86.27,86.28,11491.0,78.0504,78.0594,78.0504,78.0594,11491.0
2021-04-20 14:50:00,86.28,86.28,86.27,86.28,4312.0,78.0594,78.0594,78.0504,78.0594,4312.0
2021-04-20 14:55:00,86.28,86.28,86.27,86.27,7414.0,78.0594,78.0594,78.0504,78.0504,7414.0
2021-04-20 15:00:00,86.28,86.28,86.27,86.28,20810.0,78.0594,78.0594,78.0504,78.0594,20810.0
2021-04-20 15:05:00,86.28,86.28,86.27,86.28,29471.0,78.0594,78.0594,78.0504,78.0594,29471.0
2021-04-20 15:10:00,86.28,86.28,86.27,86.28,8572.0,78.0594,78.0594,78.0504,78.0594,8572.0
2021-04-20 15:15:00,86.28,86.28,86.27,86.27,14467.0,78.0594,78.0594,78.0504,78.0504,14467.0
2021-04-20 15:20:00,86.27,86.28,86.27,86.27,9419.0,78.0504,78.0594,78.0504,78.0504,9419.0
2021-04-20 15:25:00,86.27,86.28,86.27,86.27,19273.0,78.0504,78.0594,78.0504,78.0504,19273.0
2021-04-20 15:30:00,86.27,86.28,86.27,86.27,17967.0,78.0504,78.0594,78.0504,78.0504,17967.0
2021-04-20 15:35:00,86.27,86.28,86.27,86.27,11942.0,78.0504,78.0594,78.0504,78.0504,11942.0
2021-04-20 15:40:00,86.28,86.28,86.27,86.28,43070.0,78.0594,78.0594,78.0504,78.0594,43070.0
2021-04-20 15:45:00,86.27,86.28,86.27,86.28,17495.0,78.0504,78.0594,78.0504,78.0594,17495.0
2021-04-20 15:50:00,86.28,86.28,86.27,86.28,47593.0,78.0594,78.0594,78.0504,78.0594,47593.0
2021-04-20 15:55:00,86.28,86.28,86.27,86.27,72911.0,78.0594,78.0594,78.0504,78.0504,72911.0
2021-04-21 09:30:00,86.28,86.29,86.28,86.29,34556.0,78.0594,78.0685,78.0594,78.0685,34556.0
2021-04-21 09:35:00,86.29,86.29,86.28,86.29,20634.0,78.0685,78.0685,78.0594,78.0685,20634.0
2021-04-21 09:40:00,86.29,86.29,86.28,86.29,5144.0,78.0685,78.0685,78.0594,78.0685,5144.0
2021-04-21 09:45:00,86.29,86.29,86.28,86.29,5417.0,78.0685,78.0685,78.0594,78.0685,5417.0
2021-04-21 09:50:00,86.29,86.29,86.28,86.29,11588.0,78.0685,78.0685,78.0594,78.0685,11588.0
2021-04-21 09:55:00,86.29,86.29,86.28,86.29,5291.0,78.0685,78.0685,78.0594,78.0685,5291.0
2021-04-21 10:00:00,86.29,86.29,86.28,86.29,10415.0,78.0685,78.0685,78.0594,78.0685,10415.0
2021-04-21 10:05:00,86.29,86.29,86.28,86.29,31395.0,78.0685,78.0685,78.0594,78.0685,31395.0
2021-04-21 10:10:00,86.29,86.29,86.28,86.28,165544.0,78.0685,78.0685,78.0594,78.0594,165544.0
2021-04-21 10:15:00,86.28,86.28,86.27,86.28,82661.0,78.0594,78.0594,78.0504,78.0594,82661.0
2021-04-21 10:20:00,86.28,86.28,86.27,86.28,14315.0,78.0594,78.0594,78.0504,78.0594,14315.0
2021-04-21 10:25:00,86.28,86.28,86.27,86.28,5013.0,78.0594,78.0594,78.0504,78.0594,5013.0
2021-04-21 10:30:00,86.28,86.28,86.27,86.27,4024.0,78.0594,78.0594,78.0504,78.0504,4024.0
2021-04-21 10:35:00,86.28,86.28,86.27,86.28,8946.0,78.0594,78.0594,78.0504,78.0594,8946.0
2021-04-21 10:40:00,86.27,86.28,86.27,86.27,32400.0,78.0504,78.0594,78.0504,78.0504,32400.0
2021-04-21 10:45:00,86.28,86.28,86.27,86.28,8337.0,78.0594,78.0594,78.0504,78.0594,8337.0
2021-04-21 10:50:00,86.28,86.28,86.27,86.28,15639.0,78.0594,78.0594,78.0504,78.0594,15639.0
2021-04-21 10:55:00,86.27,86.28,86.27,86.27,740.0,78.0504,78.0594,78.0504,78.0504,740.0
2021-04-21 11:00:00,86.28,86.28,86.27,86.27,1534.0,78.0594,78.0594,78.0504,78.0504,1534.0
2021-04-21 11:05:00,86.27,86.28,86.27,86.27,1645.0,78.0504,78.0594,78.0504,78.0504,1645.0
2021-04-21 11:10:00,86.28,86.28,86.27,86.27,18448.0,78.0594,78.0594,78.0504,78.0504,18448.0
2021-04-21 11:15:00,86.27,86.28,86.27,86.27,4412.0,78.0504,78.0594,78.0504,78.0504,4412.0
2021-04-21 11:20:00,86.27,86.28,86.27,86.27,5300.0,78.0504,78.0594,78.0504,78.0504,5300.0
2021-04-21 11:25:00,86.28,86.28,86.27,86.27,4043.0,78.0594,78.0594,78.0504,78.0504,4043.0
2021-04-21 11:30:00,86.27,86.28,86.27,86.27,34268.0,78.0504,78.0594,78.0504,78.0504,34268.0
2021-04-21 11:35:00,86.27,86.28,86.27,86.28,11596.0,78.0504,78.0594,78.0504,78.0594,11596.0
2021-04-21 11:40:00,86.27,86.28,86.27,86.27,5604.0,78.0504,78.0594,78.0504,78.0504,5604.0
2021-04-21 11:45:00,86.27,86.28,86.27,86.27,8194.0,78.0504,78.0594,78.0504,78.0504,8194.0
2021-04-21 11:50:00,86.27,86.28,86.27,86.27,6365.0,78.0504,78.0594,78.0504,78.0504,6365.0
2021-04-21 11:55:00,86.27,86.28,86.27,86.28,4088.0,78.0504,78.0594,78.0504,78.0594,4088.0
2021-04-21 12:00:00,86.27,86.28,86.27,86.28,158265.0,78.0504,78.0594,78.0504,78.0594,158265.0
2021-04-21 12:05:00,86.28,86.28,86.27,86.28,4418.0,78.0594,78.0594,78.0504,78.0594,4418.0
2021-04-21 12:10:00,86.28,86.28,86.27,86.28,5032.0,78.0594,78.0594,78.0504,78.0594,5032.0
2021-04-21 12:15:00,86.28,86.28,86.27,86.28,7974.0,78.0594,78.0594,78.0504,78.0594,7974.0
2021-04-21 12:20:00,86.28,86.28,86.27,86.28,11389.0,78.0594,78.0594,78.0504,78.0594,11389.0
2021-04-21 12:25:00,86.28,86.28,86.27,86.28,4446.0,78.0594,78.0594,78.0504,78.0594,4446.0
2021-04-21 12:30:00,86.28,86.28,86.27,86.28,158400.0,78.0594,78.0594,78.0504,78.0594,158400.0
2021-04-21 12:35:00,86.28,86.28,86.27,86.28,87547.0,78.0594,78.0594,78.0504,78.0594,87547.0
2021-04-21 12:40:00,86.28,86.28,86.27,86.27,3035.0,78.0594,78.0594,78.0504,78.0504,3035.0
2021-04-21 12:45:00,86.28,86.28,86.27,86.28,19690.0,78.0594,78.0594,78.0504,78.0594,19690.0
2021-04-21 12:50:00,86.28,86.28,86.27,86.28,7286.0,78.0594,78.0594,78.0504,78.0594,7286.0
2021-04-21 12:55:00,86.28,86.28,86.27,86.28,12803.0,78.0594,78.0594,78.0504,78.0594,12803.0
2021-04-21 13:00:00,86.28,86.28,86.27,86.28,8023.0,78.0594,78.0594,78.0504,78.0594,8023.0
2021-04-21 13:05:00,86.28,86.28,86.27,86.28,11949.0,78.0594,78.0594,78.0504,78.0594,11949.0
2021-04-21 13:10:00,86.28,86.28,86.27,86.28,8565.0,78.0594,78.0594,78.0504,78.0594,8565.0
2021-04-21 13:15:00,86.28,86.28,86.27,86.28,4492.0,78.0594,78.0594,78.0504,78.0594,4492.0
2021-04-21 13:20:00,86.28,86.28,86.27,86.28,7271.0,78.0594,78.0594,78.0504,78.0594,7271.0
2021-04-21 13:25:00,86.28,86.28,86.27,86.28,2387.0,78.0594,78.0594,78.0504,78.0594,2387.0
2021-04-21 13:30:00,86.28,86.28,86.27,86.28,6111.0,78.0594,78.0594,78.0504,78.0594,6111.0
2021-04-21 13:35:00,86.28,86.28,86.27,86.28,5594.0,78.0594,78.0594,78.0504,78.0594,5594.0
2021-04-21 13:40:00,86.28,86.28,86.27,86.28,6385.0,78.0594,78.0594,78.0504,78.0594,6385.0
2021-04-21 13:45:00,86.28,86.28,86.27,86.28,6736.0,78.0594,78.0594,78.0504,78.0594,6736.0
2021-04-21 13:50:00,86.28,86.28,86.27,86.28,3977.0,78.0594,78.0594,78.0504,78.0594,3977.0
2021-04-21 13:55:00,86.28,86.28,86.27,86.28,8178.0,78.0594,78.0594,78.0504,78.0594,8178.0
2021-04-21 14:00:00,86.28,86.28,86.27,86.28,14164.0,78.0594,78.0594,78.0504,78.0594,14164.0
2021-04-21 14:05:00,86.28,86.28,86.27,86.27,21127.0,78.0594,78.0594,78.0504,78.0504,21127.0
2021-04-21 14:10:00,86.28,86.28,86.27,86.28,59654.0,78.0594,78.0594,78.0504,78.0594,59654.0
2021-04-21 14:15:00,86.28,86.28,86.27,86.28,15847.0,78.0594,78.0594,78.0504,78.0594,15847.0
2021-04-21 14:20:00,86.27,86.28,86.27,86.28,26319.0,78.0504,78.0594,78.0504,78.0594,26319.0
2021-04-21 14:25:00,86.28,86.28,86.27,86.28,22046.0,78.0594,78.0594,78.0504,78.0594,22046.0
2021-04-21 14:30:00,86.28,86.28,86.27,86.28,4440.0,78.0594,78.0594,78.0504,78.0594,4440.0
2021-04-21 14:35:00,86.28,86.28,86.27,86.28,5422.0,78.0594,78.0594,78.0504,78.0594,5422.0
2021-04-21 14:40:00,86.28,86.28,86.27,86.28,44704.0,78.0594,78.0594,78.0504,78.0594,44704.0
2021-04-21 14:45:00,86.28,86.28,86.27,86.28,20396.0,78.0594,78.0594,78.0504,78.0594,20396.0
2021-04-21 14:50:00,86.28,86.28,86.27,86.28,8272.0,78.0594,78.0594,78.0504,78.0594,8272.0
2021-04-21 14:55:00,86.28,86.28,86.27,86.28,11330.0,78.0594,78.0594,78.0504,78.0594,11330.0
2021-04-21 15:00:00,86.28,86.28,86.27,86.28,18048.0,78.0594,78.0594,78.0504,78.0594,18048.0
2021-04-21 15:05:00,86.28,86.28,86.27,86.27,18352.0,78.0594,78.0594,78.0504,78.0504,18352.0
2021-04-21 15:10:00,86.27,86.28,86.27,86.28,3213.0,78.0504,78.0594,78.0504,78.0594,3213.0
2021-04-21 15:15:00,86.28,86.28,86.27,86.28,7522.0,78.0594,78.0594,78.0504,78.0594,7522.0
2021-04-21 15:20:00,86.28,86.28,86.27,86.28,13424.0,78.0594,78.0594,78.0504,78.0594,13424.0
2021-04-21 15:25:00,86.28,86.28,86.27,86.28,5290.0,78.0594,78.0594,78.0504,78.0594,5290.0
2021-04-21 15:30:00,86.28,86.28,86.27,86.28,152921.0,78.0594,78.0594,78.0504,78.0594,152921.0
2021-04-21 15:35:00,86.28,86.28,86.27,86.28,8835.0,78.0594,78.0594,78.0504,78.0594,8835.0
2021-04-21 15:40:00,86.28,86.28,86.27,86.28,107293.0,78.0594,78.0594,78.0504,78.0594,107293.0
2021-04-21 15:45:00,86.28,86.28,86.27,86.28,5188.0,78.0594,78.0594,78.0504,78.0594,5188.0
2021-04-21 15:50:00,86.28,86.28,86.27,86.27,48529.0,78.0594,78.0594,78.0504,78.0504,48529.0
2021-04-21 15:55:00,86.28,86.28,86.27,86.28,66256.0,78.0594,78.0594,78.0504,78.0594,66256.0
2021-04-22 09:30:00,86.27,86.28,86.27,86.28,18639.0,78.0504,78.0594,78.0504,78.0594,18639.0
2021-04-22 09:35:00,86.28,86.28,86.27,86.27,21963.0,78.0594,78.0594,78.0504,78.0504,21963.0
2021-04-22 09:40:00,86.27,86.28,86.27,86.28,5997.0,78.0504,78.0594,78.0504,78.0594,5997.0
2021-04-22 09:45:00,86.28,86.28,86.27,86.28,9444.0,78.0594,78.0594,78.0504,78.0594,9444.0
2021-04-22 09:50:00,86.28,86.28,86.27,86.27,3953.0,78.0594,78.0594,78.0504,78.0504,3953.0
2021-04-22 09:55:00,86.28,86.28,86.27,86.27,2985.0,78.0594,78.0594,78.0504,78.0504,2985.0
2021-04-22 10:00:00,86.27,86.28,86.27,86.28,13845.0,78.0504,78.0594,78.0504,78.0594,13845.0
2021-04-22 10:05:00,86.28,86.28,86.27,86.28,2685.0,78.0594,78.0594,78.0504,78.0594,2685.0
2021-04-22 10:10:00,86.27,86.28,86.27,86.28,8217.0,78.0504,78.0594,78.0504,78.0594,8217.0
2021-04-22 10:15:00,86.28,86.28,86.27,86.28,3255.0,78.0594,78.0594,78.0504,78.0594,3255.0
2021-04-22 10:20:00,86.28,86.28,86.27,86.28,6730.0,78.0594,78.0594,78.0504,78.0594,6730.0
2021-04-22 10:25:00,86.27,86.28,86.27,86.28,1369.0,78.0504,78.0594,78.0504,78.0594,1369.0
2021-04-22 10:30:00,86.28,86.28,86.27,86.27,4161.0,78.0594,78.0594,78.0504,78.0504,4161.0
2021-04-22 10:35:00,86.28,86.28,86.27,86.28,5625.0,78.0594,78.0594,78.0504,78.0594,5625.0
2021-04-22 10:40:00,86.28,86.28,86.27,86.27,6211.0,78.0594,78.0594,78.0504,78.0504,6211.0
2021-04-22 10:45:00,86.27,86.28,86.27,86.27,16546.0,78.0504,78.0594,78.0504,78.0504,16546.0
2021-04-22 10:50:00,86.28,86.28,86.27,86.27,3003.0,78.0594,78.0594,78.0504,78.0504,3003.0
2021-04-22 10:55:00,86.28,86.28,86.27,86.27,2164.0,78.0594,78.0594,78.0504,78.0504,2164.0
2021-04-22 11:00:00,86.28,86.28,86.27,86.28,4662.0,78.0594,78.0594,78.0504,78.0594,4662.0
2021-04-22 11:05:00,86.27,86.28,86.27,86.28,52282.0,78.0504,78.0594,78.0504,78.0594,52282.0
2021-04-22 11:10:00,86.27,86.28,86.27,86.27,4428.0,78.0504,78.0594,78.0504,78.0504,4428.0
2021-04-22 11:15:00,86.27,86.28,86.27,86.28,12962.0,78.0504,78.0594,78.0504,78.0594,12962.0
2021-04-22 11:20:00,86.28,86.28,86.27,86.27,20700.0,78.0594,78.0594,78.0504,78.0504,20700.0
2021-04-22 11:25:00,86.28,86.28,86.27,86.27,107528.0,78.0594,78.0594,78.0504,78.0504,107528.0
2021-04-22 11:30:00,86.28,86.28,86.27,86.27,5265.0,78.0594,78.0594,78.0504,78.0504,5265.0
2021-04-22 11:35:00,86.27,86.28,86.27,86.28,9118.0,78.0504,78.0594,78.0504,78.0594,9118.0
2021-04-22 11:40:00,86.28,86.28,86.27,86.28,13072.0,78.0594,78.0594,78.0504,78.0594,13072.0
2021-04-22 11:45:00,86.27,86.28,86.27,86.27,9463.0,78.0504,78.0594,78.0504,78.0504,9463.0
2021-04-22 11:50:00,86.28,86.28,86.27,86.28,8972.0,78.0594,78.0594,78.0504,78.0594,8972.0
2021-04-22 11:55:00,86.28,86.28,86.27,86.27,5275.0,78.0594,78.0594,78.0504,78.0504,5275.0
2021-04-22 12:00:00,86.28,86.28,86.27,86.27,11041.0,78.0594,78.0594,78.0504,78.0504,11041.0
2021-04-22 12:05:00,86.27,86.28,86.27,86.27,5797.0,78.0504,78.0594,78.0504,78.0504,5797.0
2021-04-22 12:10:00,86.27,86.28,86.27,86.27,5219.0,78.0504,78.0594,78.0504,78.0504,5219.0
2021-04-22 12:15:00,86.27,86.28,86.27,86.27,10856.0,78.0504,78.0594,78.0504,78.0504,10856.0
2021-04-22 12:20:00,86.27,86.28,86.27,86.27,6506.0,78.0504,78.0594,78.0504,78.0504,6506.0
2021-04-22 12:25:00,86.28,86.28,86.27,86.27,9487.0,78.0594,78.0594,78.0504,78.0504,9487.0
2021-04-22 12:30:00,86.27,86.28,86.27,86.27,5624.0,78.0504,78.0594,78.0504,78.0504,5624.0
2021-04-22 12:35:00,86.27,86.28,86.27,86.27,16082.0,78.0504,78.0594,78.0504,78.0504,16082.0
2021-04-22 12:40:00,86.27,86.28,86.27,86.27,7898.0,78.0504,78.0594,78.0504,78.0504,7898.0
2021-04-22 12:45:00,86.27,86.28,86.27,86.28,31767.0,78.0504,78.0594,78.0504,78.0594,31767.0
2021-04-22 12:50:00,86.27,86.28,86.27,86.27,7193.0,78.0504,78.0594,78.0504,78.0504,7193.0
2021-04-22 12:55:00,86.28,86.28,86.27,86.28,9028.0,78.0594,78.0594,78.0504,78.0594,9028.0
2021-04-22 13:00:00,86.28,86.28,86.26,86.26,1985561.0,78.0594,78.0594,78.0413,78.0413,1985561.0
2021-04-22 13:05:00,86.27,86.27,86.26,86.27,110043.0,78.0504,78.0504,78.0413,78.0504,110043.0
2021-04-22 13:10:00,86.26,86.28,86.26,86.28,54059.0,78.0413,78.0594,78.0413,78.0594,54059.0
2021-04-22 13:15:00,86.28,86.28,86.27,86.28,7590.0,78.0594,78.0594,78.0504,78.0594,7590.0
2021-04-22 13:20:00,86.28,86.28,86.27,86.28,15998.0,78.0594,78.0594,78.0504,78.0594,15998.0
2021-04-22 13:25:00,86.28,86.28,86.27,86.27,729533.0,78.0594,78.0594,78.0504,78.0504,729533.0
2021-04-22 13:30:00,86.27,86.28,86.27,86.28,32756.0,78.0504,78.0594,78.0504,78.0594,32756.0
2021-04-22 13:35:00,86.28,86.28,86.27,86.28,3669.0,78.0594,78.0594,78.0504,78.0594,3669.0
2021-04-22 13:40:00,86.28,86.28,86.27,86.28,12620.0,78.0594,78.0594,78.0504,78.0594,12620.0
2021-04-22 13:45:00,86.28,86.28,86.27,86.28,9131.0,78.0594,78.0594,78.0504,78.0594,9131.0
2021-04-22 13:50:00,86.28,86.28,86.27,86.28,53429.0,78.0594,78.0594,78.0504,78.0594,53429.0
2021-04-22 13:55:00,86.28,86.28,86.27,86.28,10353.0,78.0594,78.0594,78.0504,78.0594,10353.0
2021-04-22 14:00:00,86.28,86.28,86.27,86.28,6710.0,78.0594,78.0594,78.0504,78.0594,6710.0
2021-04-22 14:05:00,86.28,86.28,86.27,86.28,19014.0,78.0594,78.0594,78.0504,78.0594,19014.0
2021-04-22 14:10:00,86.28,86.28,86.27,86.28,10896.0,78.0594,78.0594,78.0504,78.0594,10896.0
2021-04-22 14:15:00,86.28,86.28,86.27,86.28,11359.0,78.0594,78.0594,78.0504,78.0594,11359.0
2021-04-22 14:20:00,86.28,86.28,86.27,86.28,10331.0,78.0594,78.0594,78.0504,78.0594,10331.0
2021-04-22 14:25:00,86.28,86.28,86.27,86.28,88819.0,78.0594,78.0594,78.0504,78.0594,88819.0
2021-04-22 14:30:00,86.28,86.28,86.27,86.28,5107.0,78.0594,78.0594,78.0504,78.0594,5107.0
2021-04-22 14:35:00,86.28,86.28,86.27,86.28,10672.0,78.0594,78.0594,78.0504,78.0594,10672.0
2021-04-22 14:40:00,86.28,86.28,86.27,86.28,11857.0,78.0594,78.0594,78.0504,78.0594,11857.0
2021-04-22 14:45:00,86.28,86.28,86.27,86.28,14156.0,78.0594,78.0594,78.0504,78.0594,14156.0
2021-04-22 14:50:00,86.28,86.28,86.27,86.28,73851.0,78.0594,78.0594,78.0504,78.0594,73851.0
2021-04-22 14:55:00,86.28,86.28,86.27,86.28,46445.0,78.0594,78.0594,78.0504,78.0594,46445.0
2021-04-22 15:00:00,86.28,86.28,86.27,86.28,11359.0,78.0594,78.0594,78.0504,78.0594,11359.0
2021-04-22 15:05:00,86.27,86.28,86.27,86.28,27387.0,78.0504,78.0594,78.0504,78.0594,27387.0
2021-04-22 15:10:00,86.28,86.28,86.27,86.28,12307.0,78.0594,78.0594,78.0504,78.0594,12307.0
2021-04-22 15:15:00,86.28,86.28,86.27,86.28,19472.0,78.0594,78.0594,78.0504,78.0594,19472.0
2021-04-22 15:20:00,86.28,86.28,86.27,86.28,23983.0,78.0594,78.0594,78.0504,78.0594,23983.0
2021-04-22 15:25:00,86.28,86.28,86.27,86.28,15125.0,78.0594,78.0594,78.0504,78.0594,15125.0
2021-04-22 15:30:00,86.28,86.28,86.27,86.28,20681.0,78.0594,78.0594,78.0504,78.0594,20681.0
2021-04-22 15:35:00,86.28,86.28,86.27,86.28,30236.0,78.0594,78.0594,78.0504,78.0594,30236.0
2021-04-22 15:40:00,86.28,86.28,86.27,86.28,17113.0,78.0594,78.0594,78.0504,78.0594,17113.0
2021-04-22 15:45:00,86.28,86.28,86.27,86.28,32522.0,78.0594,78.0594,78.0504,78.0594,32522.0
2021-04-22 15:50:00,86.28,86.28,86.27,86.28,24175.0,78.0594,78.0594,78.0504,78.0594,24175.0
2021-04-22 15:55:00,86.28,86.28,86.27,86.28,69724.0,78.0594,78.0594,78.0504,78.0594,69724.0
2021-04-23 09:30:00,86.28,86.29,86.28,86.28,25889.0,78.0594,78.0685,78.0594,78.0594,25889.0
2021-04-23 09:35:00,86.29,86.29,86.28,86.28,27445.0,78.0685,78.0685,78.0594,78.0594,27445.0
2021-04-23 09:40:00,86.27,86.28,86.27,86.27,11395.0,78.0504,78.0594,78.0504,78.0504,11395.0
2021-04-23 09:45:00,86.28,86.28,86.27,86.28,4126.0,78.0594,78.0594,78.0504,78.0594,4126.0
2021-04-23 09:50:00,86.28,86.28,86.27,86.27,33225.0,78.0594,78.0594,78.0504,78.0504,33225.0
2021-04-23 09:55:00,86.28,86.28,86.27,86.28,16664.0,78.0594,78.0594,78.0504,78.0594,16664.0
2021-04-23 10:00:00,86.28,86.28,86.27,86.28,34539.0,78.0594,78.0594,78.0504,78.0594,34539.0
2021-04-23 10:05:00,86.27,86.27,86.26,86.27,58337.0,78.0504,78.0504,78.0413,78.0504,58337.0
2021-04-23 10:10:00,86.27,86.27,86.26,86.26,8751.0,78.0504,78.0504,78.0413,78.0413,8751.0
2021-04-23 10:15:00,86.27,86.27,86.26,86.27,10379.0,78.0504,78.0504,78.0413,78.0504,10379.0
2021-04-23 10:20:00,86.27,86.27,86.26,86.26,6700.0,78.0504,78.0504,78.0413,78.0413,6700.0
2021-04-23 10:25:00,86.27,86.27,86.26,86.26,2855.0,78.0504,78.0504,78.0413,78.0413,2855.0
2021-04-23 10:30:00,86.26,86.27,86.26,86.27,8796.0,78.0413,78.0504,78.0413,78.0504,8796.0
2021-04-23 10:35:00,86.27,86.27,86.26,86.26,2272.0,78.0504,78.0504,78.0413,78.0413,2272.0
2021-04-23 10:40:00,86.27,86.27,86.26,86.26,4519.0,78.0504,78.0504,78.0413,78.0413,4519.0
2021-04-23 10:45:00,86.27,86.27,86.26,86.27,9335.0,78.0504,78.0504,78.0413,78.0504,9335.0
2021-04-23 10:50:00,86.27,86.27,86.26,86.27,400.0,78.0504,78.0504,78.0413,78.0504,400.0
2021-04-23 10:55:00,86.26,86.27,86.26,86.26,4160.0,78.0413,78.0504,78.0413,78.0413,4160.0
2021-04-23 11:00:00,86.27,86.27,86.26,86.27,2930.0,78.0504,78.0504,78.0413,78.0504,2930.0
2021-04-23 11:05:00,86.26,86.27,86.26,86.27,12529.0,78.0413,78.0504,78.0413,78.0504,12529.0
2021-04-23 11:10:00,86.27,86.27,86.26,86.27,2067.0,78.0504,78.0504,78.0413,78.0504,2067.0
2021-04-23 11:15:00,86.27,86.27,86.26,86.27,2306.0,78.0504,78.0504,78.0413,78.0504,2306.0
2021-04-23 11:20:00,86.26,86.27,86.26,86.26,8217.0,78.0413,78.0504,78.0413,78.0413,8217.0
2021-04-23 11:25:00,86.27,86.27,86.26,86.27,3349.0,78.0504,78.0504,78.0413,78.0504,3349.0
2021-04-23 11:30:00,86.27,86.27,86.26,86.27,18738.0,78.0504,78.0504,78.0413,78.0504,18738.0
2021-04-23 11:35:00,86.27,86.27,86.26,86.26,7686.0,78.0504,78.0504,78.0413,78.0413,7686.0
2021-04-23 11:40:00,86.27,86.27,86.26,86.27,29303.0,78.0504,78.0504,78.0413,78.0504,29303.0
2021-04-23 11:45:00,86.27,86.27,86.26,86.27,4369.0,78.0504,78.0504,78.0413,78.0504,4369.0
2021-04-23 11:50:00,86.27,86.27,86.26,86.27,3118.0,78.0504,78.0504,78.0413,78.0504,3118.0
2021-04-23 11:55:00,86.27,86.27,86.26,86.27,11120.0,78.0504,78.0504,78.0413,78.0504,11120.0
2021-04-23 12:00:00,86.27,86.27,86.26,86.26,3823.0,78.0504,78.0504,78.0413,78.0413,3823.0
2021-04-23 12:05:00,86.27,86.27,86.26,86.27,4441.0,78.0504,78.0504,78.0413,78.0504,4441.0
2021-04-23 12:10:00,86.27,86.27,86.26,86.27,4635.0,78.0504,78.0504,78.0413,78.0504,4635.0
2021-04-23 12:15:00,86.27,86.27,86.26,86.27,8403.0,78.0504,78.0504,78.0413,78.0504,8403.0
2021-04-23 12:20:00,86.27,86.27,86.26,86.26,18244.0,78.0504,78.0504,78.0413,78.0413,18244.0
2021-04-23 12:25:00,86.27,86.27,86.26,86.27,4867.0,78.0504,78.0504,78.0413,78.0504,4867.0
2021-04-23 12:30:00,86.27,86.27,86.26,86.27,3813.0,78.0504,78.0504,78.0413,78.0504,3813.0
2021-04-23 12:35:00,86.27,86.27,86.26,86.26,80104.0,78.0504,78.0504,78.0413,78.0413,80104.0
2021-04-23 12:40:00,86.27,86.27,86.26,86.27,30389.0,78.0504,78.0504,78.0413,78.0504,30389.0
2021-04-23 12:45:00,86.27,86.27,86.26,86.27,21800.0,78.0504,78.0504,78.0413,78.0504,21800.0
2021-04-23 12:50:00,86.27,86.27,86.26,86.27,19004.0,78.0504,78.0504,78.0413,78.0504,19004.0
2021-04-23 12:55:00,86.27,86.27,86.26,86.26,51977.0,78.0504,78.0504,78.0413,78.0413,51977.0
2021-04-23 13:00:00,86.27,86.27,86.26,86.27,37825.0,78.0504,78.0504,78.0413,78.0504,37825.0
2021-04-23 13:05:00,86.26,86.27,86.26,86.27,10218.0,78.0413,78.0504,78.0413,78.0504,10218.0
2021-04-23 13:10:00,86.27,86.27,86.26,86.27,20069.0,78.0504,78.0504,78.0413,78.0504,20069.0
2021-04-23 13:15:00,86.27,86.27,86.26,86.27,15359.0,78.0504,78.0504,78.0413,78.0504,15359.0
2021-04-23 13:20:00,86.27,86.27,86.26,86.27,9816.0,78.0504,78.0504,78.0413,78.0504,9816.0
2021-04-23 13:25:00,86.27,86.27,86.26,86.27,22411.0,78.0504,78.0504,78.0413,78.0504,22411.0
2021-04-23 13:30:00,86.27,86.27,86.26,86.27,3016.0,78.0504,78.0504,78.0413,78.0504,3016.0
2021-04-23 13:35:00,86.26,86.27,86.26,86.27,1970.0,78.0413,78.0504,78.0413,78.0504,1970.0
2021-04-23 13:40:00,86.27,86.27,86.26,86.27,5708.0,78.0504,78.0504,78.0413,78.0504,5708.0
2021-04-23 13:45:00,86.26,86.27,86.26,86.27,8029.0,78.0413,78.0504,78.0413,78.0504,8029.0
2021-04-23 13:50:00,86.27,86.27,86.26,86.27,8495.0,78.0504,78.0504,78.0413,78.0504,8495.0
2021-04-23 13:55:00,86.27,86.27,86.26,86.27,83244.0,78.0504,78.0504,78.0413,78.0504,83244.0
2021-04-23 14:00:00,86.27,86.27,86.26,86.27,8357.0,78.0504,78.0504,78.0413,78.0504,8357.0
2021-04-23 14:05:00,86.27,86.27,86.26,86.27,7797.0,78.0504,78.0504,78.0413,78.0504,7797.0
2021-04-23 14:10:00,86.26,86.27,86.26,86.27,9354.0,78.0413,78.0504,78.0413,78.0504,9354.0
2021-04-23 14:15:00,86.27,86.27,86.26,86.27,14006.0,78.0504,78.0504,78.0413,78.0504,14006.0
2021-04-23 14:20:00,86.26,86.27,86.26,86.26,13971.0,78.0413,78.0504,78.0413,78.0413,13971.0
2021-04-23 14:25:00,86.26,86.27,86.26,86.27,21260.0,78.0413,78.0504,78.0413,78.0504,21260.0
2021-04-23 14:30:00,86.27,86.27,86.26,86.26,7632.0,78.0504,78.0504,78.0413,78.0413,7632.0
2021-04-23 14:35:00,86.27,86.27,86.26,86.27,5010.0,78.0504,78.0504,78.0413,78.0504,5010.0
2021-04-23 14:40:00,86.27,86.27,86.26,86.27,6241.0,78.0504,78.0504,78.0413,78.0504,6241.0
2021-04-23 14:45:00,86.27,86.27,86.26,86.27,8862.0,78.0504,78.0504,78.0413,78.0504,8862.0
2021-04-23 14:50:00,86.27,86.27,86.26,86.27,3321.0,78.0504,78.0504,78.0413,78.0504,3321.0
2021-04-23 14:55:00,86.27,86.27,86.26,86.27,4173.0,78.0504,78.0504,78.0413,78.0504,4173.0
2021-04-23 15:00:00,86.27,86.27,86.26,86.27,10249.0,78.0504,78.0504,78.0413,78.0504,10249.0
2021-04-23 15:05:00,86.27,86.27,86.26,86.26,21958.0,78.0504,78.0504,78.0413,78.0413,21958.0
2021-04-23 15:10:00,86.26,86.27,86.26,86.26,8901.0,78.0413,78.0504,78.0413,78.0413,8901.0
2021-04-23 15:15:00,86.26,86.27,86.26,86.26,11311.0,78.0413,78.0504,78.0413,78.0413,11311.0
2021-04-23 15:20:00,86.26,86.27,86.26,86.26,10640.0,78.0413,78.0504,78.0413,78.0413,10640.0
2021-04-23 15:25:00,86.27,86.27,86.26,86.26,15089.0,78.0504,78.0504,78.0413,78.0413,15089.0
2021-04-23 15:30:00,86.26,86.27,86.26,86.26,14856.0,78.0413,78.0504,78.0413,78.0413,14856.0
2021-04-23 15:35:00,86.26,86.27,86.26,86.26,13000.0,78.0413,78.0504,78.0413,78.0413,13000.0
2021-04-23 15:40:00,86.26,86.27,86.26,86.26,16922.0,78.0413,78.0504,78.0413,78.0413,16922.0
2021-04-23 15:45:00,86.27,86.27,86.26,86.26,18017.0,78.0504,78.0504,78.0413,78.0413,18017.0
2021-04-23 15:50:00,86.26,86.27,86.26,86.27,24378.0,78.0413,78.0504,78.0413,78.0504,24378.0
2021-04-23 15:55:00,86.26,86.27,86.26,86.27,69430.0,78.0413,78.0504,78.0413,78.0504,69430.0
2021-04-26 09:30:00,86.25,86.26,86.25,86.26,20246.0,78.0323,78.0413,78.0323,78.0413,20246.0
2021-04-26 09:35:00,86.26,86.26,86.25,86.26,2980.0,78.0413,78.0413,78.0323,78.0413,2980.0
2021-04-26 09:40:00,86.26,86.26,86.25,86.25,4951.0,78.0413,78.0413,78.0323,78.0323,4951.0
2021-04-26 09:45:00,86.26,86.26,86.25,86.26,6843.0,78.0413,78.0413,78.0323,78.0413,6843.0
2021-04-26 09:50:00,86.26,86.26,86.25,86.26,5351.0,78.0413,78.0413,78.0323,78.0413,5351.0
2021-04-26 09:55:00,86.26,86.26,86.25,86.26,10323.0,78.0413,78.0413,78.0323,78.0413,10323.0
2021-04-26 10:00:00,86.26,86.26,86.25,86.26,3600.0,78.0413,78.0413,78.0323,78.0413,3600.0
2021-04-26 10:05:00,86.26,86.26,86.25,86.26,2741.0,78.0413,78.0413,78.0323,78.0413,2741.0
2021-04-26 10:10:00,86.26,86.26,86.25,86.26,36632.0,78.0413,78.0413,78.0323,78.0413,36632.0
2021-04-26 10:15:00,86.26,86.26,86.25,86.26,22397.0,78.0413,78.0413,78.0323,78.0413,22397.0
2021-04-26 10:20:00,86.26,86.26,86.25,86.26,30025.0,78.0413,78.0413,78.0323,78.0413,30025.0
2021-04-26 10:25:00,86.26,86.26,86.25,86.26,15553.0,78.0413,78.0413,78.0323,78.0413,15553.0
2021-04-26 10:30:00,86.25,86.26,86.25,86.25,3749.0,78.0323,78.0413,78.0323,78.0323,3749.0
2021-04-26 10:35:00,86.25,86.26,86.25,86.25,3788.0,78.0323,78.0413,78.0323,78.0323,3788.0
2021-04-26 10:40:00,86.26,86.26,86.25,86.25,21487.0,78.0413,78.0413,78.0323,78.0323,21487.0
2021-04-26 10:45:00,86.26,86.26,86.25,86.26,11949.0,78.0413,78.0413,78.0323,78.0413,11949.0
2021-04-26 10:50:00,86.25,86.26,86.25,86.26,26559.0,78.0323,78.0413,78.0323,78.0413,26559.0
2021-04-26 10:55:00,86.26,86.26,86.25,86.25,13483.0,78.0413,78.0413,78.0323,78.0323,13483.0
2021-04-26 11:00:00,86.26,86.26,86.25,86.26,3558.0,78.0413,78.0413,78.0323,78.0413,3558.0
2021-04-26 11:05:00,86.26,86.26,86.25,86.26,1476.0,78.0413,78.0413,78.0323,78.0413,1476.0
2021-04-26 11:10:00,86.26,86.26,86.25,86.25,11264.0,78.0413,78.0413,78.0323,78.0323,11264.0
2021-04-26 11:15:00,86.26,86.26,86.25,86.26,12553.0,78.0413,78.0413,78.0323,78.0413,12553.0
2021-04-26 11:20:00,86.25,86.26,86.25,86.26,5090.0,78.0323,78.0413,78.0323,78.0413,5090.0
2021-04-26 11:25:00,86.26,86.26,86.25,86.26,7181.0,78.0413,78.0413,78.0323,78.0413,7181.0
2021-04-26 11:30:00,86.25,86.26,86.24,86.25,70751.0,78.0323,78.0413,78.0233,78.0323,70751.0
2021-04-26 11:35:00,86.24,86.25,86.24,86.25,3850.0,78.0233,78.0323,78.0233,78.0323,3850.0
2021-04-26 11:40:00,86.24,86.25,86.24,86.24,62595.0,78.0233,78.0323,78.0233,78.0233,62595.0
2021-04-26 11:45:00,86.24,86.25,86.24,86.24,15528.0,78.0233,78.0323,78.0233,78.0233,15528.0
2021-04-26 11:50:00,86.25,86.25,86.24,86.24,11204.0,78.0323,78.0323,78.0233,78.0233,11204.0
2021-04-26 11:55:00,86.24,86.25,86.24,86.25,6641.0,78.0233,78.0323,78.0233,78.0323,6641.0
2021-04-26 12:00:00,86.25,86.25,86.24,86.25,17116.0,78.0323,78.0323,78.0233,78.0323,17116.0
2021-04-26 12:05:00,86.25,86.25,86.24,86.25,7378.0,78.0323,78.0323,78.0233,78.0323,7378.0
2021-04-26 12:10:00,86.25,86.25,86.24,86.24,6945.0,78.0323,78.0323,78.0233,78.0233,6945.0
2021-04-26 12:15:00,86.25,86.25,86.24,86.25,3722.0,78.0323,78.0323,78.0233,78.0323,3722.0
2021-04-26 12:20:00,86.25,86.25,86.24,86.25,1635.0,78.0323,78.0323,78.0233,78.0323,1635.0
2021-04-26 12:25:00,86.25,86.25,86.24,86.25,3478.0,78.0323,78.0323,78.0233,78.0323,3478.0
2021-04-26 12:30:00,86.25,86.25,86.24,86.25,8938.0,78.0323,78.0323,78.0233,78.0323,8938.0
2021-04-26 12:35:00,86.25,86.25,86.24,86.25,4600.0,78.0323,78.0323,78.0233,78.0323,4600.0
2021-04-26 12:40:00,86.25,86.25,86.24,86.25,6539.0,78.0323,78.0323,78.0233,78.0323,6539.0
2021-04-26 12:45:00,86.25,86.25,86.24,86.25,4530.0,78.0323,78.0323,78.0233,78.0323,4530.0
2021-04-26 12:50:00,86.25,86.25,86.24,86.25,10779.0,78.0323,78.0323,78.0233,78.0323,10779.0
2021-04-26 12:55:00,86.25,86.25,86.24,86.25,18564.0,78.0323,78.0323,78.0233,78.0323,18564.0
2021-04-26 13:00:00,86.25,86.25,86.24,86.25,7147.0,78.0323,78.0323,78.0233,78.0323,7147.0
2021-04-26 13:05:00,86.25,86.25,86.24,86.25,2021.0,78.0323,78.0323,78.0233,78.0323,2021.0
2021-04-26 13:10:00,86.25,86.25,86.24,86.25,7587.0,78.0323,78.0323,78.0233,78.0323,7587.0
2021-04-26 13:15:00,86.25,86.25,86.24,86.25,4455.0,78.0323,78.0323,78.0233,78.0323,4455.0
2021-04-26 13:20:00,86.24,86.25,86.24,86.24,8591.0,78.0233,78.0323,78.0233,78.0233,8591.0
2021-04-26 13:25:00,86.25,86.25,86.24,86.24,8332.0,78.0323,78.0323,78.0233,78.0233,8332.0
2021-04-26 13:30:00,86.25,86.25,86.24,86.24,8043.0,78.0323,78.0323,78.0233,78.0233,8043.0
2021-04-26 13:35:00,86.25,86.25,86.24,86.25,7078.0,78.0323,78.0323,78.0233,78.0323,7078.0
2021-04-26 13:40:00,86.24,86.25,86.24,86.24,5885.0,78.0233,78.0323,78.0233,78.0233,5885.0
2021-04-26 13:45:00,86.25,86.25,86.24,86.25,94627.0,78.0323,78.0323,78.0233,78.0323,94627.0
2021-04-26 13:50:00,86.25,86.25,86.24,86.25,44248.0,78.0323,78.0323,78.0233,78.0323,44248.0
2021-04-26 13:55:00,86.24,86.25,86.24,86.25,7874.0,78.0233,78.0323,78.0233,78.0323,7874.0
2021-04-26 14:00:00,86.25,86.25,86.24,86.25,19657.0,78.0323,78.0323,78.0233,78.0323,19657.0
2021-04-26 14:05:00,86.24,86.25,86.24,86.25,47375.0,78.0233,78.0323,78.0233,78.0323,47375.0
2021-04-26 14:10:00,86.25,86.25,86.24,86.25,7822.0,78.0323,78.0323,78.0233,78.0323,7822.0
2021-04-26 14:15:00,86.24,86.25,86.24,86.25,8232.0,78.0233,78.0323,78.0233,78.0323,8232.0
2021-04-26 14:20:00,86.25,86.25,86.24,86.25,3902.0,78.0323,78.0323,78.0233,78.0323,3902.0
2021-04-26 14:25:00,86.24,86.25,86.24,86.25,13811.0,78.0233,78.0323,78.0233,78.0323,13811.0
2021-04-26 14:30:00,86.25,86.25,86.24,86.25,4629.0,78.0323,78.0323,78.0233,78.0323,4629.0
2021-04-26 14:35:00,86.25,86.25,86.24,86.25,8702.0,78.0323,78.0323,78.0233,78.0323,8702.0
2021-04-26 14:40:00,86.24,86.25,86.24,86.25,15622.0,78.0233,78.0323,78.0233,78.0323,15622.0
2021-04-26 14:45:00,86.25,86.25,86.24,86.25,10809.0,78.0323,78.0323,78.0233,78.0323,10809.0
2021-04-26 14:50:00,86.25,86.25,86.24,86.25,7965.0,78.0323,78.0323,78.0233,78.0323,7965.0
2021-04-26 14:55:00,86.25,86.25,86.24,86.25,9418.0,78.0323,78.0323,78.0233,78.0323,9418.0
2021-04-26 15:00:00,86.25,86.25,86.24,86.24,10790.0,78.0323,78.0323,78.0233,78.0233,10790.0
2021-04-26 15:05:00,86.25,86.25,86.24,86.25,7349.0,78.0323,78.0323,78.0233,78.0323,7349.0
2021-04-26 15:10:00,86.25,86.25,86.24,86.25,8332.0,78.0323,78.0323,78.0233,78.0323,8332.0
2021-04-26 15:15:00,86.25,86.25,86.24,86.25,8244.0,78.0323,78.0323,78.0233,78.0323,8244.0
2021-04-26 15:20:00,86.25,86.25,86.24,86.24,4093.0,78.0323,78.0323,78.0233,78.0233,4093.0
2021-04-26 15:25:00,86.24,86.25,86.24,86.25,32115.0,78.0233,78.0323,78.0233,78.0323,32115.0
2021-04-26 15:30:00,86.25,86.25,86.24,86.25,8865.0,78.0323,78.0323,78.0233,78.0323,8865.0
2021-04-26 15:35:00,86.25,86.25,86.24,86.25,9440.0,78.0323,78.0323,78.0233,78.0323,9440.0
2021-04-26 15:40:00,86.25,86.25,86.24,86.24,20494.0,78.0323,78.0323,78.0233,78.0233,20494.0
2021-04-26 15:45:00,86.25,86.25,86.24,86.25,25508.0,78.0323,78.0323,78.0233,78.0323,25508.0
2021-04-26 15:50:00,86.25,86.25,86.24,86.25,18703.0,78.0323,78.0323,78.0233,78.0323,18703.0
2021-04-26 15:55:00,86.25,86.25,86.24,86.24,40197.0,78.0323,78.0323,78.0233,78.0233,40197.0
2021-04-27 09:30:00,86.25,86.25,86.24,86.24,37950.0,78.0323,78.0323,78.0233,78.0233,37950.0
2021-04-27 09:35:00,86.25,86.25,86.24,86.25,9949.0,78.0323,78.0323,78.0233,78.0323,9949.0
2021-04-27 09:40:00,86.25,86.25,86.24,86.24,18109.0,78.0323,78.0323,78.0233,78.0233,18109.0
2021-04-27 09:45:00,86.25,86.25,86.24,86.25,4561.0,78.0323,78.0323,78.0233,78.0323,4561.0
2021-04-27 09:50:00,86.24,86.25,86.24,86.25,14945.0,78.0233,78.0323,78.0233,78.0323,14945.0
2021-04-27 09:55:00,86.25,86.25,86.24,86.24,2302.0,78.0323,78.0323,78.0233,78.0233,2302.0
2021-04-27 10:00:00,86.24,86.25,86.24,86.25,11668.0,78.0233,78.0323,78.0233,78.0323,11668.0
2021-04-27 10:05:00,86.25,86.25,86.24,86.25,23369.0,78.0323,78.0323,78.0233,78.0323,23369.0
2021-04-27 10:10:00,86.24,86.25,86.24,86.24,11981.0,78.0233,78.0323,78.0233,78.0233,11981.0
2021-04-27 10:15:00,86.25,86.25,86.24,86.25,2152.0,78.0323,78.0323,78.0233,78.0323,2152.0
2021-04-27 10:20:00,86.25,86.25,86.24,86.25,2322.0,78.0323,78.0323,78.0233,78.0323,2322.0
2021-04-27 10:25:00,86.24,86.25,86.24,86.24,4670.0,78.0233,78.0323,78.0233,78.0233,4670.0
2021-04-27 10:30:00,86.24,86.25,86.24,86.24,3121.0,78.0233,78.0323,78.0233,78.0233,3121.0
2021-04-27 10:35:00,86.24,86.25,86.24,86.24,4472.0,78.0233,78.0323,78.0233,78.0233,4472.0
2021-04-27 10:40:00,86.24,86.25,86.24,86.25,1702.0,78.0233,78.0323,78.0233,78.0323,1702.0
2021-04-27 10:45:00,86.24,86.25,86.24,86.25,4981.0,78.0233,78.0323,78.0233,78.0323,4981.0
2021-04-27 10:50:00,86.24,86.25,86.24,86.25,10365.0,78.0233,78.0323,78.0233,78.0323,10365.0
2021-04-27 10:55:00,86.25,86.25,86.24,86.25,5448.0,78.0323,78.0323,78.0233,78.0323,5448.0
2021-04-27 11:00:00,86.24,86.25,86.24,86.24,4047.0,78.0233,78.0323,78.0233,78.0233,4047.0
2021-04-27 11:05:00,86.24,86.25,86.24,86.24,8466.0,78.0233,78.0323,78.0233,78.0233,8466.0
2021-04-27 11:10:00,86.25,86.25,86.24,86.25,7551.0,78.0323,78.0323,78.0233,78.0323,7551.0
2021-04-27 11:15:00,86.24,86.25,86.24,86.24,8427.0,78.0233,78.0323,78.0233,78.0233,8427.0
2021-04-27 11:20:00,86.24,86.25,86.24,86.24,92373.0,78.0233,78.0323,78.0233,78.0233,92373.0
2021-04-27 11:25:00,86.24,86.25,86.24,86.25,4342.0,78.0233,78.0323,78.0233,78.0323,4342.0
2021-04-27 11:30:00,86.24,86.25,86.24,86.24,6825.0,78.0233,78.0323,78.0233,78.0233,6825.0
2021-04-27 11:35:00,86.24,86.25,86.24,86.24,16826.0,78.0233,78.0323,78.0233,78.0233,16826.0
2021-04-27 11:40:00,86.24,86.25,86.24,86.24,8280.0,78.0233,78.0323,78.0233,78.0233,8280.0
2021-04-27 11:45:00,86.24,86.25,86.24,86.24,10607.0,78.0233,78.0323,78.0233,78.0233,10607.0
2021-04-27 11:50:00,86.25,86.25,86.24,86.24,8870.0,78.0323,78.0323,78.0233,78.0233,8870.0
2021-04-27 11:55:00,86.24,86.25,86.24,86.24,24820.0,78.0233,78.0323,78.0233,78.0233,24820.0
2021-04-27 12:00:00,86.25,86.25,86.24,86.24,34237.0,78.0323,78.0323,78.0233,78.0233,34237.0
2021-04-27 12:05:00,86.24,86.25,86.24,86.24,7090.0,78.0233,78.0323,78.0233,78.0233,7090.0
2021-04-27 12:10:00,86.24,86.25,86.24,86.24,10162.0,78.0233,78.0323,78.0233,78.0233,10162.0
2021-04-27 12:15:00,86.24,86.25,86.24,86.24,164557.0,78.0233,78.0323,78.0233,78.0233,164557.0
2021-04-27 12:20:00,86.25,86.25,86.24,86.24,5439.0,78.0323,78.0323,78.0233,78.0233,5439.0
2021-04-27 12:25:00,86.24,86.25,86.24,86.24,6866.0,78.0233,78.0323,78.0233,78.0233,6866.0
2021-04-27 12:30:00,86.25,86.25,86.24,86.24,12604.0,78.0323,78.0323,78.0233,78.0233,12604.0
2021-04-27 12:35:00,86.24,86.25,86.24,86.24,2177.0,78.0233,78.0323,78.0233,78.0233,2177.0
2021-04-27 12:40:00,86.24,86.25,86.24,86.24,17232.0,78.0233,78.0323,78.0233,78.0233,17232.0
2021-04-27 12:45:00,86.24,86.25,86.24,86.24,6793.0,78.0233,78.0323,78.0233,78.0233,6793.0
2021-04-27 12:50:00,86.24,86.25,86.24,86.24,8408.0,78.0233,78.0323,78.0233,78.0233,8408.0
2021-04-27 12:55:00,86.24,86.25,86.24,86.24,19183.0,78.0233,78.0323,78.0233,78.0233,19183.0
2021-04-27 13:00:00,86.24,86.25,86.23,86.24,49756.0,78.0233,78.0323,78.0142,78.0233,49756.0
2021-04-27 13:05:00,86.23,86.24,86.23,86.23,5295.0,78.0142,78.0233,78.0142,78.0142,5295.0
2021-04-27 13:10:00,86.24,86.24,86.23,86.23,7897.0,78.0233,78.0233,78.0142,78.0142,7897.0
2021-04-27 13:15:00,86.24,86.24,86.23,86.24,26247.0,78.0233,78.0233,78.0142,78.0233,26247.0
2021-04-27 13:20:00,86.23,86.24,86.23,86.23,23188.0,78.0142,78.0233,78.0142,78.0142,23188.0
2021-04-27 13:25:00,86.24,86.24,86.23,86.24,67847.0,78.0233,78.0233,78.0142,78.0233,67847.0
2021-04-27 13:30:00,86.24,86.24,86.23,86.24,14436.0,78.0233,78.0233,78.0142,78.0233,14436.0
2021-04-27 13:35:00,86.23,86.24,86.23,86.23,5714.0,78.0142,78.0233,78.0142,78.0142,5714.0
2021-04-27 13:40:00,86.23,86.24,86.23,86.23,17510.0,78.0142,78.0233,78.0142,78.0142,17510.0
2021-04-27 13:45:00,86.23,86.24,86.23,86.23,5649.0,78.0142,78.0233,78.0142,78.0142,5649.0
2021-04-27 13:50:00,86.23,86.24,86.23,86.24,57235.0,78.0142,78.0233,78.0142,78.0233,57235.0
2021-04-27 13:55:00,86.23,86.24,86.23,86.23,9449.0,78.0142,78.0233,78.0142,78.0142,9449.0
2021-04-27 14:00:00,86.23,86.24,86.23,86.23,41800.0,78.0142,78.0233,78.0142,78.0142,41800.0
2021-04-27 14:05:00,86.24,86.24,86.23,86.24,6844.0,78.0233,78.0233,78.0142,78.0233,6844.0
2021-04-27 14:10:00,86.23,86.24,86.23,86.23,37204.0,78.0142,78.0233,78.0142,78.0142,37204.0
2021-04-27 14:15:00,86.24,86.24,86.23,86.24,2700.0,78.0233,78.0233,78.0142,78.0233,2700.0
2021-04-27 14:20:00,86.23,86.24,86.23,86.23,3316.0,78.0142,78.0233,78.0142,78.0142,3316.0
2021-04-27 14:25:00,86.23,86.24,86.23,86.23,10940.0,78.0142,78.0233,78.0142,78.0142,10940.0
2021-04-27 14:30:00,86.23,86.24,86.23,86.23,4034.0,78.0142,78.0233,78.0142,78.0142,4034.0
2021-04-27 14:35:00,86.24,86.24,86.23,86.24,14389.0,78.0233,78.0233,78.0142,78.0233,14389.0
2021-04-27 14:40:00,86.23,86.24,86.23,86.24,6070.0,78.0142,78.0233,78.0142,78.0233,6070.0
2021-04-27 14:45:00,86.24,86.24,86.23,86.23,14018.0,78.0233,78.0233,78.0142,78.0142,14018.0
2021-04-27 14:50:00,86.23,86.24,86.23,86.23,6265.0,78.0142,78.0233,78.0142,78.0142,6265.0
2021-04-27 14:55:00,86.24,86.24,86.23,86.23,15008.0,78.0233,78.0233,78.0142,78.0142,15008.0
2021-04-27 15:00:00,86.24,86.24,86.23,86.24,9632.0,78.0233,78.0233,78.0142,78.0233,9632.0
2021-04-27 15:05:00,86.23,86.24,86.23,86.23,9104.0,78.0142,78.0233,78.0142,78.0142,9104.0
2021-04-27 15:10:00,86.24,86.24,86.23,86.23,4928.0,78.0233,78.0233,78.0142,78.0142,4928.0
2021-04-27 15:15:00,86.24,86.24,86.23,86.23,10138.0,78.0233,78.0233,78.0142,78.0142,10138.0
2021-04-27 15:20:00,86.24,86.24,86.23,86.23,6698.0,78.0233,78.0233,78.0142,78.0142,6698.0
2021-04-27 15:25:00,86.24,86.24,86.23,86.24,21991.0,78.0233,78.0233,78.0142,78.0233,21991.0
2021-04-27 15:30:00,86.23,86.24,86.23,86.24,10498.0,78.0142,78.0233,78.0142,78.0233,10498.0
2021-04-27 15:35:00,86.24,86.24,86.23,86.23,6505.0,78.0233,78.0233,78.0142,78.0142,6505.0
2021-04-27 15:40:00,86.24,86.24,86.23,86.23,12381.0,78.0233,78.0233,78.0142,78.0142,12381.0
2021-04-27 15:45:00,86.24,86.24,86.23,86.23,7035.0,78.0233,78.0233,78.0142,78.0142,7035.0
2021-04-27 15:50:00,86.23,86.24,86.23,86.24,10280.0,78.0142,78.0233,78.0142,78.0233,10280.0
2021-04-27 15:55:00,86.23,86.24,86.23,86.23,49107.0,78.0142,78.0233,78.0142,78.0142,49107.0
2021-04-28 09:30:00,86.24,86.25,86.23,86.23,65755.0,78.0233,78.0323,78.0142,78.0142,65755.0
2021-04-28 09:35:00,86.24,86.24,86.23,86.23,6843.0,78.0233,78.0233,78.0142,78.0142,6843.0
2021-04-28 09:40:00,86.23,86.24,86.23,86.23,3986.0,78.0142,78.0233,78.0142,78.0142,3986.0
2021-04-28 09:45:00,86.23,86.24,86.23,86.23,6649.0,78.0142,78.0233,78.0142,78.0142,6649.0
2021-04-28 09:50:00,86.24,86.24,86.23,86.23,9587.0,78.0233,78.0233,78.0142,78.0142,9587.0
2021-04-28 09:55:00,86.23,86.24,86.23,86.24,14588.0,78.0142,78.0233,78.0142,78.0233,14588.0
2021-04-28 10:00:00,86.23,86.24,86.23,86.23,22766.0,78.0142,78.0233,78.0142,78.0142,22766.0
2021-04-28 10:05:00,86.23,86.24,86.23,86.23,35135.0,78.0142,78.0233,78.0142,78.0142,35135.0
2021-04-28 10:10:00,86.24,86.24,86.23,86.24,6229.0,78.0233,78.0233,78.0142,78.0233,6229.0
2021-04-28 10:15:00,86.24,86.24,86.23,86.24,99964.0,78.0233,78.0233,78.0142,78.0233,99964.0
2021-04-28 10:20:00,86.24,86.25,86.23,86.25,122042.0,78.0233,78.0323,78.0142,78.0323,122042.0
2021-04-28 10:25:00,86.24,86.25,86.24,86.25,3977.0,78.0233,78.0323,78.0233,78.0323,3977.0
2021-04-28 10:30:00,86.24,86.25,86.24,86.24,48659.0,78.0233,78.0323,78.0233,78.0233,48659.0
2021-04-28 10:35:00,86.24,86.25,86.24,86.24,11863.0,78.0233,78.0323,78.0233,78.0233,11863.0
2021-04-28 10:40:00,86.24,86.25,86.24,86.24,7751.0,78.0233,78.0323,78.0233,78.0233,7751.0
2021-04-28 10:45:00,86.24,86.25,86.24,86.24,37869.0,78.0233,78.0323,78.0233,78.0233,37869.0
2021-04-28 10:50:00,86.24,86.25,86.24,86.24,9472.0,78.0233,78.0323,78.0233,78.0233,9472.0
2021-04-28 10:55:00,86.24,86.25,86.24,86.24,8598.0,78.0233,78.0323,78.0233,78.0233,8598.0
2021-04-28 11:00:00,86.24,86.25,86.24,86.24,24881.0,78.0233,78.0323,78.0233,78.0233,24881.0
2021-04-28 11:05:00,86.25,86.25,86.24,86.25,62995.0,78.0323,78.0323,78.0233,78.0323,62995.0
2021-04-28 11:10:00,86.25,86.25,86.24,86.24,15980.0,78.0323,78.0323,78.0233,78.0233,15980.0
2021-04-28 11:15:00,86.25,86.25,86.24,86.25,6007.0,78.0323,78.0323,78.0233,78.0323,6007.0
2021-04-28 11:20:00,86.25,86.25,86.24,86.24,3139.0,78.0323,78.0323,78.0233,78.0233,3139.0
2021-04-28 11:25:00,86.24,86.25,86.24,86.25,5246.0,78.0233,78.0323,78.0233,78.0323,5246.0
2021-04-28 11:30:00,86.25,86.25,86.24,86.25,4262.0,78.0323,78.0323,78.0233,78.0323,4262.0
2021-04-28 11:35:00,86.24,86.25,86.24,86.25,9963.0,78.0233,78.0323,78.0233,78.0323,9963.0
2021-04-28 11:40:00,86.24,86.25,86.24,86.25,5166.0,78.0233,78.0323,78.0233,78.0323,5166.0
2021-04-28 11:45:00,86.24,86.25,86.24,86.25,7820.0,78.0233,78.0323,78.0233,78.0323,7820.0
2021-04-28 11:50:00,86.25,86.25,86.24,86.25,12863.0,78.0323,78.0323,78.0233,78.0323,12863.0
2021-04-28 11:55:00,86.24,86.25,86.24,86.25,4647.0,78.0233,78.0323,78.0233,78.0323,4647.0
2021-04-28 12:00:00,86.25,86.25,86.24,86.25,3292.0,78.0323,78.0323,78.0233,78.0323,3292.0
2021-04-28 12:05:00,86.24,86.25,86.24,86.25,10281.0,78.0233,78.0323,78.0233,78.0323,10281.0
2021-04-28 12:10:00,86.24,86.25,86.24,86.25,14283.0,78.0233,78.0323,78.0233,78.0323,14283.0
2021-04-28 12:15:00,86.25,86.25,86.24,86.25,2552.0,78.0323,78.0323,78.0233,78.0323,2552.0
2021-04-28 12:20:00,86.25,86.25,86.24,86.25,4959.0,78.0323,78.0323,78.0233,78.0323,4959.0
2021-04-28 12:25:00,86.25,86.25,86.24,86.25,12891.0,78.0323,78.0323,78.0233,78.0323,12891.0
2021-04-28 12:30:00,86.24,86.25,86.24,86.24,5761.0,78.0233,78.0323,78.0233,78.0233,5761.0
2021-04-28 12:35:00,86.24,86.25,86.24,86.24,14393.0,78.0233,78.0323,78.0233,78.0233,14393.0
2021-04-28 12:40:00,86.24,86.25,86.24,86.25,13910.0,78.0233,78.0323,78.0233,78.0323,13910.0
2021-04-28 12:45:00,86.25,86.25,86.24,86.25,6274.0,78.0323,78.0323,78.0233,78.0323,6274.0
2021-04-28 12:50:00,86.24,86.25,86.24,86.24,10368.0,78.0233,78.0323,78.0233,78.0233,10368.0
2021-04-28 12:55:00,86.25,86.25,86.24,86.24,5699.0,78.0323,78.0323,78.0233,78.0233,5699.0
2021-04-28 13:00:00,86.25,86.25,86.24,86.25,7729.0,78.0323,78.0323,78.0233,78.0323,7729.0
2021-04-28 13:05:00,86.25,86.25,86.24,86.24,4691.0,78.0323,78.0323,78.0233,78.0233,4691.0
2021-04-28 13:10:00,86.24,86.25,86.24,86.24,5512.0,78.0233,78.0323,78.0233,78.0233,5512.0
2021-04-28 13:15:00,86.24,86.25,86.24,86.25,5302.0,78.0233,78.0323,78.0233,78.0323,5302.0
2021-04-28 13:20:00,86.24,86.25,86.24,86.24,7855.0,78.0233,78.0323,78.0233,78.0233,7855.0
2021-04-28 13:25:00,86.24,86.25,86.24,86.25,5968.0,78.0233,78.0323,78.0233,78.0323,5968.0
2021-04-28 13:30:00,86.24,86.25,86.24,86.24,71938.0,78.0233,78.0323,78.0233,78.0233,71938.0
2021-04-28 13:35:00,86.24,86.25,86.24,86.24,19684.0,78.0233,78.0323,78.0233,78.0233,19684.0
2021-04-28 13:40:00,86.25,86.25,86.24,86.24,4876.0,78.0323,78.0323,78.0233,78.0233,4876.0
2021-04-28 13:45:00,86.24,86.25,86.24,86.24,34555.0,78.0233,78.0323,78.0233,78.0233,34555.0
2021-04-28 13:50:00,86.24,86.25,86.24,86.24,16917.0,78.0233,78.0323,78.0233,78.0233,16917.0
2021-04-28 13:55:00,86.24,86.25,86.23,86.24,132848.0,78.0233,78.0323,78.0142,78.0233,132848.0
2021-04-28 14:00:00,86.23,86.24,86.23,86.23,133749.0,78.0142,78.0233,78.0142,78.0142,133749.0
2021-04-28 14:05:00,86.24,86.25,86.23,86.25,97758.0,78.0233,78.0323,78.0142,78.0323,97758.0
2021-04-28 14:10:00,86.24,86.25,86.24,86.24,12095.0,78.0233,78.0323,78.0233,78.0233,12095.0
2021-04-28 14:15:00,86.24,86.25,86.24,86.25,17448.0,78.0233,78.0323,78.0233,78.0323,17448.0
2021-04-28 14:20:00,86.24,86.25,86.24,86.24,6780.0,78.0233,78.0323,78.0233,78.0233,6780.0
2021-04-28 14:25:00,86.24,86.25,86.24,86.24,31822.0,78.0233,78.0323,78.0233,78.0233,31822.0
2021-04-28 14:30:00,86.24,86.25,86.24,86.24,32212.0,78.0233,78.0323,78.0233,78.0233,32212.0
2021-04-28 14:35:00,86.25,86.26,86.24,86.26,117201.0,78.0323,78.0413,78.0233,78.0413,117201.0
2021-04-28 14:40:00,86.25,86.26,86.25,86.26,13623.0,78.0323,78.0413,78.0323,78.0413,13623.0
2021-04-28 14:45:00,86.25,86.26,86.25,86.26,18155.0,78.0323,78.0413,78.0323,78.0413,18155.0
2021-04-28 14:50:00,86.26,86.26,86.25,86.26,9752.0,78.0413,78.0413,78.0323,78.0413,9752.0
2021-04-28 14:55:00,86.26,86.26,86.25,86.26,13237.0,78.0413,78.0413,78.0323,78.0413,13237.0
2021-04-28 15:00:00,86.25,86.26,86.25,86.26,7333.0,78.0323,78.0413,78.0323,78.0413,7333.0
2021-04-28 15:05:00,86.26,86.26,86.25,86.26,10277.0,78.0413,78.0413,78.0323,78.0413,10277.0
2021-04-28 15:10:00,86.26,86.26,86.25,86.26,69013.0,78.0413,78.0413,78.0323,78.0413,69013.0
2021-04-28 15:15:00,86.26,86.26,86.25,86.26,13871.0,78.0413,78.0413,78.0323,78.0413,13871.0
2021-04-28 15:20:00,86.26,86.26,86.25,86.26,7198.0,78.0413,78.0413,78.0323,78.0413,7198.0
2021-04-28 15:25:00,86.26,86.26,86.25,86.25,20273.0,78.0413,78.0413,78.0323,78.0323,20273.0
2021-04-28 15:30:00,86.26,86.26,86.25,86.26,10358.0,78.0413,78.0413,78.0323,78.0413,10358.0
2021-04-28 15:35:00,86.26,86.26,86.25,86.26,7412.0,78.0413,78.0413,78.0323,78.0413,7412.0
2021-04-28 15:40:00,86.26,86.26,86.25,86.26,12778.0,78.0413,78.0413,78.0323,78.0413,12778.0
2021-04-28 15:45:00,86.26,86.26,86.25,86.26,5709.0,78.0413,78.0413,78.0323,78.0413,5709.0
2021-04-28 15:50:00,86.25,86.26,86.25,86.26,23012.0,78.0323,78.0413,78.0323,78.0413,23012.0
2021-04-28 15:55:00,86.26,86.26,86.25,86.26,85902.0,78.0413,78.0413,78.0323,78.0413,85902.0
2021-04-29 09:30:00,86.25,86.25,86.24,86.24,29086.0,78.0323,78.0323,78.0233,78.0233,29086.0
2021-04-29 09:35:00,86.24,86.25,86.24,86.24,8412.0,78.0233,78.0323,78.0233,78.0233,8412.0
2021-04-29 09:40:00,86.25,86.25,86.24,86.25,4858.0,78.0323,78.0323,78.0233,78.0323,4858.0
2021-04-29 09:45:00,86.25,86.25,86.24,86.25,4044.0,78.0323,78.0323,78.0233,78.0323,4044.0
2021-04-29 09:50:00,86.25,86.25,86.24,86.25,4899.0,78.0323,78.0323,78.0233,78.0323,4899.0
2021-04-29 09:55:00,86.25,86.25,86.24,86.25,275.0,78.0323,78.0323,78.0233,78.0323,275.0
2021-04-29 10:00:00,86.24,86.25,86.24,86.25,8873.0,78.0233,78.0323,78.0233,78.0323,8873.0
2021-04-29 10:05:00,86.24,86.25,86.24,86.25,118791.0,78.0233,78.0323,78.0233,78.0323,118791.0
2021-04-29 10:10:00,86.25,86.25,86.24,86.25,16829.0,78.0323,78.0323,78.0233,78.0323,16829.0
2021-04-29 10:15:00,86.25,86.25,86.24,86.24,1205.0,78.0323,78.0323,78.0233,78.0233,1205.0
2021-04-29 10:20:00,86.25,86.25,86.24,86.24,3697.0,78.0323,78.0323,78.0233,78.0233,3697.0
2021-04-29 10:25:00,86.25,86.25,86.24,86.25,28944.0,78.0323,78.0323,78.0233,78.0323,28944.0
2021-04-29 10:30:00,86.25,86.25,86.24,86.25,87472.0,78.0323,78.0323,78.0233,78.0323,87472.0
2021-04-29 10:35:00,86.25,86.25,86.24,86.25,5621.0,78.0323,78.0323,78.0233,78.0323,5621.0
2021-04-29 10:40:00,86.24,86.25,86.24,86.25,19649.0,78.0233,78.0323,78.0233,78.0323,19649.0
2021-04-29 10:45:00,86.24,86.25,86.24,86.25,12220.0,78.0233,78.0323,78.0233,78.0323,12220.0
2021-04-29 10:50:00,86.24,86.25,86.24,86.25,7538.0,78.0233,78.0323,78.0233,78.0323,7538.0
2021-04-29 10:55:00,86.25,86.25,86.24,86.25,14282.0,78.0323,78.0323,78.0233,78.0323,14282.0
2021-04-29 11:00:00,86.25,86.25,86.24,86.25,4389.0,78.0323,78.0323,78.0233,78.0323,4389.0
2021-04-29 11:05:00,86.25,86.25,86.24,86.25,8146.0,78.0323,78.0323,78.0233,78.0323,8146.0
2021-04-29 11:10:00,86.25,86.25,86.24,86.25,10001.0,78.0323,78.0323,78.0233,78.0323,10001.0
2021-04-29 11:15:00,86.25,86.25,86.24,86.25,3279.0,78.0323,78.0323,78.0233,78.0323,3279.0
2021-04-29 11:20:00,86.24,86.25,86.24,86.25,15463.0,78.0233,78.0323,78.0233,78.0323,15463.0
2021-04-29 11:25:00,86.26,86.26,86.25,86.26,4392.0,78.0413,78.0413,78.0323,78.0413,4392.0
2021-04-29 11:30:00,86.26,86.26,86.25,86.26,9268.0,78.0413,78.0413,78.0323,78.0413,9268.0
2021-04-29 11:35:00,86.26,86.26,86.25,86.26,1577.0,78.0413,78.0413,78.0323,78.0413,1577.0
2021-04-29 11:40:00,86.26,86.26,86.25,86.25,3906.0,78.0413,78.0413,78.0323,78.0323,3906.0
2021-04-29 11:45:00,86.25,86.26,86.25,86.26,12729.0,78.0323,78.0413,78.0323,78.0413,12729.0
2021-04-29 11:50:00,86.25,86.26,86.25,86.25,2056.0,78.0323,78.0413,78.0323,78.0323,2056.0
2021-04-29 11:55:00,86.26,86.26,86.25,86.26,2494.0,78.0413,78.0413,78.0323,78.0413,2494.0
2021-04-29 12:00:00,86.26,86.26,86.25,86.26,4330.0,78.0413,78.0413,78.0323,78.0413,4330.0
2021-04-29 12:05:00,86.26,86.26,86.25,86.26,3966.0,78.0413,78.0413,78.0323,78.0413,3966.0
2021-04-29 12:10:00,86.26,86.26,86.25,86.26,2355.0,78.0413,78.0413,78.0323,78.0413,2355.0
2021-04-29 12:15:00,86.25,86.26,86.25,86.26,1942.0,78.0323,78.0413,78.0323,78.0413,1942.0
2021-04-29 12:20:00,86.26,86.26,86.25,86.25,7527.0,78.0413,78.0413,78.0323,78.0323,7527.0
2021-04-29 12:25:00,86.26,86.26,86.25,86.25,3794.0,78.0413,78.0413,78.0323,78.0323,3794.0
2021-04-29 12:30:00,86.25,86.26,86.25,86.26,3946.0,78.0323,78.0413,78.0323,78.0413,3946.0
2021-04-29 12:35:00,86.25,86.26,86.25,86.26,1605.0,78.0323,78.0413,78.0323,78.0413,1605.0
2021-04-29 12:40:00,86.26,86.26,86.25,86.26,2976.0,78.0413,78.0413,78.0323,78.0413,2976.0
2021-04-29 12:45:00,86.26,86.26,86.25,86.26,8405.0,78.0413,78.0413,78.0323,78.0413,8405.0
2021-04-29 12:50:00,86.26,86.26,86.25,86.26,2821.0,78.0413,78.0413,78.0323,78.0413,2821.0
2021-04-29 12:55:00,86.26,86.26,86.25,86.26,3141.0,78.0413,78.0413,78.0323,78.0413,3141.0
2021-04-29 13:00:00,86.26,86.26,86.25,86.26,7912.0,78.0413,78.0413,78.0323,78.0413,7912.0
2021-04-29 13:05:00,86.25,86.26,86.25,86.26,4480.0,78.0323,78.0413,78.0323,78.0413,4480.0
2021-04-29 13:10:00,86.26,86.26,86.25,86.26,9402.0,78.0413,78.0413,78.0323,78.0413,9402.0
2021-04-29 13:15:00,86.26,86.26,86.25,86.26,7121.0,78.0413,78.0413,78.0323,78.0413,7121.0
2021-04-29 13:20:00,86.25,86.26,86.25,86.25,10390.0,78.0323,78.0413,78.0323,78.0323,10390.0
2021-04-29 13:25:00,86.26,86.26,86.25,86.26,5887.0,78.0413,78.0413,78.0323,78.0413,5887.0
2021-04-29 13:30:00,86.26,86.26,86.25,86.26,8109.0,78.0413,78.0413,78.0323,78.0413,8109.0
2021-04-29 13:35:00,86.25,86.26,86.25,86.26,2730.0,78.0323,78.0413,78.0323,78.0413,2730.0
2021-04-29 13:40:00,86.26,86.26,86.25,86.26,4375.0,78.0413,78.0413,78.0323,78.0413,4375.0
2021-04-29 13:45:00,86.26,86.26,86.25,86.26,5042.0,78.0413,78.0413,78.0323,78.0413,5042.0
2021-04-29 13:50:00,86.26,86.26,86.25,86.26,23682.0,78.0413,78.0413,78.0323,78.0413,23682.0
2021-04-29 13:55:00,86.26,86.26,86.25,86.26,9437.0,78.0413,78.0413,78.0323,78.0413,9437.0
2021-04-29 14:00:00,86.26,86.26,86.25,86.26,108620.0,78.0413,78.0413,78.0323,78.0413,108620.0
2021-04-29 14:05:00,86.26,86.26,86.25,86.26,2598.0,78.0413,78.0413,78.0323,78.0413,2598.0
2021-04-29 14:10:00,86.26,86.26,86.25,86.26,2663.0,78.0413,78.0413,78.0323,78.0413,2663.0
2021-04-29 14:15:00,86.26,86.26,86.25,86.26,4132.0,78.0413,78.0413,78.0323,78.0413,4132.0
2021-04-29 14:20:00,86.25,86.26,86.25,86.26,5140.0,78.0323,78.0413,78.0323,78.0413,5140.0
2021-04-29 14:25:00,86.26,86.26,86.25,86.26,55867.0,78.0413,78.0413,78.0323,78.0413,55867.0
2021-04-29 14:30:00,86.26,86.26,86.25,86.26,6999.0,78.0413,78.0413,78.0323,78.0413,6999.0
2021-04-29 14:35:00,86.26,86.26,86.25,86.26,5474.0,78.0413,78.0413,78.0323,78.0413,5474.0
2021-04-29 14:40:00,86.25,86.26,86.25,86.25,2547.0,78.0323,78.0413,78.0323,78.0323,2547.0
2021-04-29 14:45:00,86.26,86.26,86.25,86.26,9543.0,78.0413,78.0413,78.0323,78.0413,9543.0
2021-04-29 14:50:00,86.25,86.26,86.25,86.26,13962.0,78.0323,78.0413,78.0323,78.0413,13962.0
2021-04-29 14:55:00,86.26,86.26,86.25,86.26,13285.0,78.0413,78.0413,78.0323,78.0413,13285.0
2021-04-29 15:00:00,86.26,86.26,86.25,86.26,25041.0,78.0413,78.0413,78.0323,78.0413,25041.0
2021-04-29 15:05:00,86.26,86.26,86.25,86.26,5909.0,78.0413,78.0413,78.0323,78.0413,5909.0
2021-04-29 15:10:00,86.26,86.26,86.25,86.26,4663.0,78.0413,78.0413,78.0323,78.0413,4663.0
2021-04-29 15:15:00,86.26,86.26,86.25,86.26,6334.0,78.0413,78.0413,78.0323,78.0413,6334.0
2021-04-29 15:20:00,86.25,86.26,86.25,86.26,9343.0,78.0323,78.0413,78.0323,78.0413,9343.0
2021-04-29 15:25:00,86.26,86.26,86.25,86.26,2593.0,78.0413,78.0413,78.0323,78.0413,2593.0
2021-04-29 15:30:00,86.26,86.26,86.25,86.26,28619.0,78.0413,78.0413,78.0323,78.0413,28619.0
2021-04-29 15:35:00,86.25,86.26,86.25,86.26,9729.0,78.0323,78.0413,78.0323,78.0413,9729.0
2021-04-29 15:40:00,86.26,86.26,86.25,86.25,63360.0,78.0413,78.0413,78.0323,78.0323,63360.0
2021-04-29 15:45:00,86.26,86.26,86.25,86.26,8370.0,78.0413,78.0413,78.0323,78.0413,8370.0
2021-04-29 15:50:00,86.26,86.27,86.25,86.26,133651.0,78.0413,78.0504,78.0323,78.0413,133651.0
2021-04-29 15:55:00,86.27,86.27,86.26,86.27,79756.0,78.0504,78.0504,78.0413,78.0504,79756.0
2021-04-30 09:30:00,86.26,86.27,86.26,86.27,29467.0,78.0413,78.0504,78.0413,78.0504,29467.0
2021-04-30 09:35:00,86.27,86.27,86.26,86.27,8849.0,78.0504,78.0504,78.0413,78.0504,8849.0
2021-04-30 09:40:00,86.27,86.27,86.26,86.26,4855.0,78.0504,78.0504,78.0413,78.0413,4855.0
2021-04-30 09:45:00,86.27,86.27,86.26,86.27,18623.0,78.0504,78.0504,78.0413,78.0504,18623.0
2021-04-30 09:50:00,86.26,86.27,86.26,86.27,108728.0,78.0413,78.0504,78.0413,78.0504,108728.0
2021-04-30 09:55:00,86.27,86.27,86.26,86.26,8125.0,78.0504,78.0504,78.0413,78.0413,8125.0
2021-04-30 10:00:00,86.27,86.27,86.26,86.27,2197.0,78.0504,78.0504,78.0413,78.0504,2197.0
2021-04-30 10:05:00,86.27,86.27,86.26,86.27,1687.0,78.0504,78.0504,78.0413,78.0504,1687.0
2021-04-30 10:10:00,86.27,86.27,86.26,86.26,12056.0,78.0504,78.0504,78.0413,78.0413,12056.0
2021-04-30 10:15:00,86.26,86.27,86.26,86.27,27367.0,78.0413,78.0504,78.0413,78.0504,27367.0
2021-04-30 10:20:00,86.27,86.27,86.26,86.27,4516.0,78.0504,78.0504,78.0413,78.0504,4516.0
2021-04-30 10:25:00,86.27,86.27,86.26,86.27,7437.0,78.0504,78.0504,78.0413,78.0504,7437.0
2021-04-30 10:30:00,86.27,86.27,86.26,86.27,4284.0,78.0504,78.0504,78.0413,78.0504,4284.0
2021-04-30 10:35:00,86.26,86.27,86.26,86.26,4394.0,78.0413,78.0504,78.0413,78.0413,4394.0
2021-04-30 10:40:00,86.27,86.27,86.26,86.27,8417.0,78.0504,78.0504,78.0413,78.0504,8417.0
2021-04-30 10:45:00,86.27,86.27,86.26,86.26,5700.0,78.0504,78.0504,78.0413,78.0413,5700.0
2021-04-30 10:50:00,86.26,86.27,86.26,86.27,92706.0,78.0413,78.0504,78.0413,78.0504,92706.0
2021-04-30 10:55:00,86.27,86.27,86.26,86.26,2983.0,78.0504,78.0504,78.0413,78.0413,2983.0
2021-04-30 11:00:00,86.26,86.27,86.26,86.27,7690.0,78.0413,78.0504,78.0413,78.0504,7690.0
2021-04-30 11:05:00,86.26,86.27,86.26,86.27,6904.0,78.0413,78.0504,78.0413,78.0504,6904.0
2021-04-30 11:10:00,86.27,86.27,86.26,86.27,9355.0,78.0504,78.0504,78.0413,78.0504,9355.0
2021-04-30 11:15:00,86.27,86.27,86.26,86.27,41353.0,78.0504,78.0504,78.0413,78.0504,41353.0
2021-04-30 11:20:00,86.27,86.27,86.26,86.27,10247.0,78.0504,78.0504,78.0413,78.0504,10247.0
2021-04-30 11:25:00,86.27,86.27,86.26,86.27,5341.0,78.0504,78.0504,78.0413,78.0504,5341.0
2021-04-30 11:30:00,86.27,86.27,86.26,86.27,13074.0,78.0504,78.0504,78.0413,78.0504,13074.0
2021-04-30 11:35:00,86.26,86.27,86.26,86.27,4981.0,78.0413,78.0504,78.0413,78.0504,4981.0
2021-04-30 11:40:00,86.27,86.27,86.26,86.27,4495.0,78.0504,78.0504,78.0413,78.0504,4495.0
2021-04-30 11:45:00,86.27,86.27,86.26,86.27,3029.0,78.0504,78.0504,78.0413,78.0504,3029.0
2021-04-30 11:50:00,86.26,86.27,86.26,86.27,12301.0,78.0413,78.0504,78.0413,78.0504,12301.0
2021-04-30 11:55:00,86.27,86.27,86.26,86.27,8047.0,78.0504,78.0504,78.0413,78.0504,8047.0
2021-04-30 12:00:00,86.27,86.27,86.26,86.27,4083.0,78.0504,78.0504,78.0413,78.0504,4083.0
2021-04-30 12:05:00,86.27,86.27,86.26,86.27,7989.0,78.0504,78.0504,78.0413,78.0504,7989.0
2021-04-30 12:10:00,86.27,86.27,86.26,86.27,4353.0,78.0504,78.0504,78.0413,78.0504,4353.0
2021-04-30 12:15:00,86.27,86.27,86.26,86.27,3550.0,78.0504,78.0504,78.0413,78.0504,3550.0
2021-04-30 12:20:00,86.27,86.27,86.26,86.26,9076.0,78.0504,78.0504,78.0413,78.0413,9076.0
2021-04-30 12:25:00,86.27,86.27,86.26,86.27,4213.0,78.0504,78.0504,78.0413,78.0504,4213.0
2021-04-30 12:30:00,86.27,86.27,86.26,86.27,1698.0,78.0504,78.0504,78.0413,78.0504,1698.0
2021-04-30 12:35:00,86.27,86.27,86.26,86.27,3297.0,78.0504,78.0504,78.0413,78.0504,3297.0
2021-04-30 12:40:00,86.26,86.27,86.26,86.27,4919.0,78.0413,78.0504,78.0413,78.0504,4919.0
2021-04-30 12:45:00,86.27,86.27,86.26,86.27,25266.0,78.0504,78.0504,78.0413,78.0504,25266.0
2021-04-30 12:50:00,86.26,86.27,86.26,86.27,6151.0,78.0413,78.0504,78.0413,78.0504,6151.0
2021-04-30 12:55:00,86.27,86.27,86.26,86.27,5683.0,78.0504,78.0504,78.0413,78.0504,5683.0
2021-04-30 13:00:00,86.27,86.27,86.26,86.27,3944.0,78.0504,78.0504,78.0413,78.0504,3944.0
2021-04-30 13:05:00,86.27,86.27,86.26,86.27,9978.0,78.0504,78.0504,78.0413,78.0504,9978.0
2021-04-30 13:10:00,86.27,86.27,86.26,86.27,14475.0,78.0504,78.0504,78.0413,78.0504,14475.0
2021-04-30 13:15:00,86.27,86.27,86.26,86.27,5145.0,78.0504,78.0504,78.0413,78.0504,5145.0
2021-04-30 13:20:00,86.27,86.27,86.26,86.27,2216.0,78.0504,78.0504,78.0413,78.0504,2216.0
2021-04-30 13:25:00,86.27,86.27,86.26,86.27,15320.0,78.0504,78.0504,78.0413,78.0504,15320.0
2021-04-30 13:30:00,86.27,86.27,86.26,86.27,9051.0,78.0504,78.0504,78.0413,78.0504,9051.0
2021-04-30 13:35:00,86.27,86.27,86.26,86.27,20136.0,78.0504,78.0504,78.0413,78.0504,20136.0
2021-04-30 13:40:00,86.27,86.27,86.26,86.27,46060.0,78.0504,78.0504,78.0413,78.0504,46060.0
2021-04-30 13:45:00,86.27,86.27,86.26,86.27,47533.0,78.0504,78.0504,78.0413,78.0504,47533.0
2021-04-30 13:50:00,86.26,86.27,86.26,86.27,2220.0,78.0413,78.0504,78.0413,78.0504,2220.0
2021-04-30 13:55:00,86.27,86.27,86.26,86.27,3517.0,78.0504,78.0504,78.0413,78.0504,3517.0
2021-04-30 14:00:00,86.26,86.27,86.26,86.27,6448.0,78.0413,78.0504,78.0413,78.0504,6448.0
2021-04-30 14:05:00,86.27,86.27,86.26,86.27,42064.0,78.0504,78.0504,78.0413,78.0504,42064.0
2021-04-30 14:10:00,86.27,86.27,86.26,86.27,2499.0,78.0504,78.0504,78.0413,78.0504,2499.0
2021-04-30 14:15:00,86.27,86.27,86.26,86.27,40505.0,78.0504,78.0504,78.0413,78.0504,40505.0
2021-04-30 14:20:00,86.27,86.27,86.26,86.26,4734.0,78.0504,78.0504,78.0413,78.0413,4734.0
2021-04-30 14:25:00,86.27,86.27,86.26,86.27,13191.0,78.0504,78.0504,78.0413,78.0504,13191.0
2021-04-30 14:30:00,86.27,86.27,86.26,86.27,14932.0,78.0504,78.0504,78.0413,78.0504,14932.0
2021-04-30 14:35:00,86.27,86.27,86.26,86.27,49620.0,78.0504,78.0504,78.0413,78.0504,49620.0
2021-04-30 14:40:00,86.27,86.27,86.26,86.26,98888.0,78.0504,78.0504,78.0413,78.0413,98888.0
2021-04-30 14:45:00,86.27,86.27,86.26,86.27,5631.0,78.0504,78.0504,78.0413,78.0504,5631.0
2021-04-30 14:50:00,86.27,86.27,86.26,86.27,8849.0,78.0504,78.0504,78.0413,78.0504,8849.0
2021-04-30 14:55:00,86.27,86.27,86.26,86.27,7797.0,78.0504,78.0504,78.0413,78.0504,7797.0
2021-04-30 15:00:00,86.27,86.27,86.26,86.26,4753.0,78.0504,78.0504,78.0413,78.0413,4753.0
2021-04-30 15:05:00,86.27,86.27,86.26,86.27,21348.0,78.0504,78.0504,78.0413,78.0504,21348.0
2021-04-30 15:10:00,86.27,86.27,86.26,86.27,19421.0,78.0504,78.0504,78.0413,78.0504,19421.0
2021-04-30 15:15:00,86.27,86.27,86.26,86.27,8246.0,78.0504,78.0504,78.0413,78.0504,8246.0
2021-04-30 15:20:00,86.27,86.27,86.26,86.27,21541.0,78.0504,78.0504,78.0413,78.0504,21541.0
2021-04-30 15:25:00,86.26,86.27,86.26,86.27,18338.0,78.0413,78.0504,78.0413,78.0504,18338.0
2021-04-30 15:30:00,86.27,86.27,86.26,86.26,37740.0,78.0504,78.0504,78.0413,78.0413,37740.0
2021-04-30 15:35:00,86.27,86.27,86.26,86.27,56387.0,78.0504,78.0504,78.0413,78.0504,56387.0
2021-04-30 15:40:00,86.26,86.27,86.26,86.27,32365.0,78.0413,78.0504,78.0413,78.0504,32365.0
2021-04-30 15:45:00,86.26,86.27,86.26,86.27,13972.0,78.0413,78.0504,78.0413,78.0504,13972.0
2021-04-30 15:50:00,86.27,86.27,86.26,86.27,49310.0,78.0504,78.0504,78.0413,78.0504,49310.0
2021-04-30 15:55:00,86.27,86.28,86.27,86.28,354410.0,78.0504,78.0594,78.0504,78.0594,354410.0
2021-05-03 09:30:00,86.25,86.26,86.25,86.25,94996.0,78.0434,78.0524,78.0434,78.0434,94996.0
2021-05-03 09:35:00,86.25,86.26,86.25,86.26,4804.0,78.0434,78.0524,78.0434,78.0524,4804.0
2021-05-03 09:40:00,86.26,86.26,86.25,86.25,10028.0,78.0524,78.0524,78.0434,78.0434,10028.0
2021-05-03 09:45:00,86.25,86.26,86.25,86.25,6879.0,78.0434,78.0524,78.0434,78.0434,6879.0
2021-05-03 09:50:00,86.25,86.26,86.25,86.25,8646.0,78.0434,78.0524,78.0434,78.0434,8646.0
2021-05-03 09:55:00,86.25,86.26,86.25,86.26,15919.0,78.0434,78.0524,78.0434,78.0524,15919.0
2021-05-03 10:00:00,86.25,86.26,86.25,86.26,47908.0,78.0434,78.0524,78.0434,78.0524,47908.0
2021-05-03 10:05:00,86.26,86.26,86.25,86.26,34322.0,78.0524,78.0524,78.0434,78.0524,34322.0
2021-05-03 10:10:00,86.26,86.27,86.25,86.27,37517.0,78.0524,78.0615,78.0434,78.0615,37517.0
2021-05-03 10:15:00,86.27,86.27,86.26,86.27,13055.0,78.0615,78.0615,78.0524,78.0615,13055.0
2021-05-03 10:20:00,86.27,86.27,86.26,86.27,11576.0,78.0615,78.0615,78.0524,78.0615,11576.0
2021-05-03 10:25:00,86.26,86.27,86.26,86.27,20506.0,78.0524,78.0615,78.0524,78.0615,20506.0
2021-05-03 10:30:00,86.27,86.27,86.26,86.27,88736.0,78.0615,78.0615,78.0524,78.0615,88736.0
2021-05-03 10:35:00,86.27,86.27,86.26,86.27,11147.0,78.0615,78.0615,78.0524,78.0615,11147.0
2021-05-03 10:40:00,86.27,86.27,86.26,86.27,14960.0,78.0615,78.0615,78.0524,78.0615,14960.0
2021-05-03 10:45:00,86.27,86.27,86.26,86.27,9947.0,78.0615,78.0615,78.0524,78.0615,9947.0
2021-05-03 10:50:00,86.27,86.27,86.26,86.27,21835.0,78.0615,78.0615,78.0524,78.0615,21835.0
2021-05-03 10:55:00,86.27,86.27,86.26,86.27,6160.0,78.0615,78.0615,78.0524,78.0615,6160.0
2021-05-03 11:00:00,86.27,86.27,86.26,86.27,7320.0,78.0615,78.0615,78.0524,78.0615,7320.0
2021-05-03 11:05:00,86.27,86.27,86.26,86.27,11732.0,78.0615,78.0615,78.0524,78.0615,11732.0
2021-05-03 11:10:00,86.27,86.27,86.26,86.27,8814.0,78.0615,78.0615,78.0524,78.0615,8814.0
2021-05-03 11:15:00,86.27,86.27,86.26,86.27,14335.0,78.0615,78.0615,78.0524,78.0615,14335.0
2021-05-03 11:20:00,86.27,86.27,86.26,86.27,68956.0,78.0615,78.0615,78.0524,78.0615,68956.0
2021-05-03 11:25:00,86.27,86.27,86.26,86.27,12947.0,78.0615,78.0615,78.0524,78.0615,12947.0
2021-05-03 11:30:00,86.27,86.27,86.26,86.27,17372.0,78.0615,78.0615,78.0524,78.0615,17372.0
2021-05-03 11:35:00,86.27,86.27,86.26,86.27,31746.0,78.0615,78.0615,78.0524,78.0615,31746.0
2021-05-03 11:40:00,86.27,86.27,86.26,86.27,19911.0,78.0615,78.0615,78.0524,78.0615,19911.0
2021-05-03 11:45:00,86.27,86.27,86.26,86.27,10013.0,78.0615,78.0615,78.0524,78.0615,10013.0
2021-05-03 11:50:00,86.27,86.27,86.26,86.26,8885.0,78.0615,78.0615,78.0524,78.0524,8885.0
2021-05-03 11:55:00,86.26,86.27,86.26,86.27,10588.0,78.0524,78.0615,78.0524,78.0615,10588.0
2021-05-03 12:00:00,86.26,86.27,86.26,86.27,11280.0,78.0524,78.0615,78.0524,78.0615,11280.0
2021-05-03 12:05:00,86.27,86.27,86.26,86.27,7120.0,78.0615,78.0615,78.0524,78.0615,7120.0
2021-05-03 12:10:00,86.27,86.27,86.26,86.27,8165.0,78.0615,78.0615,78.0524,78.0615,8165.0
2021-05-03 12:15:00,86.27,86.27,86.26,86.27,8211.0,78.0615,78.0615,78.0524,78.0615,8211.0
2021-05-03 12:20:00,86.26,86.27,86.26,86.27,14223.0,78.0524,78.0615,78.0524,78.0615,14223.0
2021-05-03 12:25:00,86.27,86.27,86.26,86.27,8497.0,78.0615,78.0615,78.0524,78.0615,8497.0
2021-05-03 12:30:00,86.27,86.27,86.26,86.27,8250.0,78.0615,78.0615,78.0524,78.0615,8250.0
2021-05-03 12:35:00,86.27,86.27,86.26,86.27,17324.0,78.0615,78.0615,78.0524,78.0615,17324.0
2021-05-03 12:40:00,86.27,86.27,86.26,86.27,10058.0,78.0615,78.0615,78.0524,78.0615,10058.0
2021-05-03 12:45:00,86.27,86.27,86.26,86.27,10252.0,78.0615,78.0615,78.0524,78.0615,10252.0
2021-05-03 12:50:00,86.26,86.27,86.26,86.27,5490.0,78.0524,78.0615,78.0524,78.0615,5490.0
2021-05-03 12:55:00,86.27,86.27,86.26,86.26,326928.0,78.0615,78.0615,78.0524,78.0524,326928.0
2021-05-03 13:00:00,86.27,86.27,86.26,86.27,7798.0,78.0615,78.0615,78.0524,78.0615,7798.0
2021-05-03 13:05:00,86.27,86.27,86.26,86.27,118702.0,78.0615,78.0615,78.0524,78.0615,118702.0
2021-05-03 13:10:00,86.27,86.27,86.26,86.27,9942.0,78.0615,78.0615,78.0524,78.0615,9942.0
2021-05-03 13:15:00,86.27,86.27,86.26,86.27,634161.0,78.0615,78.0615,78.0524,78.0615,634161.0
2021-05-03 13:20:00,86.27,86.27,86.26,86.27,10156.0,78.0615,78.0615,78.0524,78.0615,10156.0
2021-05-03 13:25:00,86.27,86.27,86.26,86.26,11131.0,78.0615,78.0615,78.0524,78.0524,11131.0
2021-05-03 13:30:00,86.27,86.27,86.26,86.27,3654.0,78.0615,78.0615,78.0524,78.0615,3654.0
2021-05-03 13:35:00,86.27,86.27,86.26,86.27,9126.0,78.0615,78.0615,78.0524,78.0615,9126.0
2021-05-03 13:40:00,86.27,86.27,86.26,86.27,8734.0,78.0615,78.0615,78.0524,78.0615,8734.0
2021-05-03 13:45:00,86.27,86.27,86.26,86.27,17737.0,78.0615,78.0615,78.0524,78.0615,17737.0
2021-05-03 13:50:00,86.27,86.27,86.26,86.27,88090.0,78.0615,78.0615,78.0524,78.0615,88090.0
2021-05-03 13:55:00,86.27,86.27,86.26,86.27,38011.0,78.0615,78.0615,78.0524,78.0615,38011.0
2021-05-03 14:00:00,86.27,86.27,86.26,86.27,5182.0,78.0615,78.0615,78.0524,78.0615,5182.0
2021-05-03 14:05:00,86.27,86.27,86.26,86.27,4550.0,78.0615,78.0615,78.0524,78.0615,4550.0
2021-05-03 14:10:00,86.27,86.27,86.26,86.27,35402.0,78.0615,78.0615,78.0524,78.0615,35402.0
2021-05-03 14:15:00,86.27,86.27,86.26,86.27,12488.0,78.0615,78.0615,78.0524,78.0615,12488.0
2021-05-03 14:20:00,86.27,86.27,86.26,86.27,13664.0,78.0615,78.0615,78.0524,78.0615,13664.0
2021-05-03 14:25:00,86.27,86.27,86.26,86.27,3466.0,78.0615,78.0615,78.0524,78.0615,3466.0
2021-05-03 14:30:00,86.27,86.27,86.26,86.27,20207.0,78.0615,78.0615,78.0524,78.0615,20207.0
2021-05-03 14:35:00,86.27,86.27,86.26,86.27,14609.0,78.0615,78.0615,78.0524,78.0615,14609.0
2021-05-03 14:40:00,86.26,86.27,86.26,86.27,26886.0,78.0524,78.0615,78.0524,78.0615,26886.0
2021-05-03 14:45:00,86.26,86.27,86.26,86.26,7089.0,78.0524,78.0615,78.0524,78.0524,7089.0
2021-05-03 14:50:00,86.27,86.27,86.26,86.27,10887.0,78.0615,78.0615,78.0524,78.0615,10887.0
2021-05-03 14:55:00,86.27,86.27,86.26,86.26,8739.0,78.0615,78.0615,78.0524,78.0524,8739.0
2021-05-03 15:00:00,86.27,86.27,86.26,86.27,21017.0,78.0615,78.0615,78.0524,78.0615,21017.0
2021-05-03 15:05:00,86.27,86.27,86.26,86.27,12288.0,78.0615,78.0615,78.0524,78.0615,12288.0
2021-05-03 15:10:00,86.27,86.27,86.26,86.27,5905.0,78.0615,78.0615,78.0524,78.0615,5905.0
2021-05-03 15:15:00,86.27,86.27,86.26,86.27,22557.0,78.0615,78.0615,78.0524,78.0615,22557.0
2021-05-03 15:20:00,86.26,86.27,86.26,86.26,10775.0,78.0524,78.0615,78.0524,78.0524,10775.0
2021-05-03 15:25:00,86.27,86.27,86.26,86.27,18985.0,78.0615,78.0615,78.0524,78.0615,18985.0
2021-05-03 15:30:00,86.27,86.27,86.26,86.27,9926.0,78.0615,78.0615,78.0524,78.0615,9926.0
2021-05-03 15:35:00,86.27,86.27,86.26,86.27,13136.0,78.0615,78.0615,78.0524,78.0615,13136.0
2021-05-03 15:40:00,86.27,86.27,86.26,86.27,9485.0,78.0615,78.0615,78.0524,78.0615,9485.0
2021-05-03 15:45:00,86.27,86.27,86.26,86.26,33729.0,78.0615,78.0615,78.0524,78.0524,33729.0
2021-05-03 15:50:00,86.26,86.27,86.26,86.27,60332.0,78.0524,78.0615,78.0524,78.0615,60332.0
2021-05-03 15:55:00,86.26,86.27,86.26,86.26,99776.0,78.0524,78.0615,78.0524,78.0524,99776.0
2021-05-04 09:30:00,86.26,86.27,86.26,86.27,26307.0,78.0524,78.0615,78.0524,78.0615,26307.0
2021-05-04 09:35:00,86.27,86.27,86.26,86.27,1053.0,78.0615,78.0615,78.0524,78.0615,1053.0
2021-05-04 09:40:00,86.27,86.27,86.26,86.26,11250.0,78.0615,78.0615,78.0524,78.0524,11250.0
2021-05-04 09:45:00,86.27,86.27,86.26,86.27,9293.0,78.0615,78.0615,78.0524,78.0615,9293.0
2021-05-04 09:50:00,86.27,86.27,86.26,86.27,44023.0,78.0615,78.0615,78.0524,78.0615,44023.0
2021-05-04 09:55:00,86.27,86.28,86.26,86.28,43518.0,78.0615,78.0705,78.0524,78.0705,43518.0
2021-05-04 10:00:00,86.28,86.28,86.27,86.28,18451.0,78.0705,78.0705,78.0615,78.0705,18451.0
2021-05-04 10:05:00,86.28,86.28,86.27,86.27,4535.0,78.0705,78.0705,78.0615,78.0615,4535.0
2021-05-04 10:10:00,86.27,86.28,86.27,86.28,2805.0,78.0615,78.0705,78.0615,78.0705,2805.0
2021-05-04 10:15:00,86.28,86.28,86.27,86.28,4491.0,78.0705,78.0705,78.0615,78.0705,4491.0
2021-05-04 10:20:00,86.28,86.28,86.27,86.28,3034.0,78.0705,78.0705,78.0615,78.0705,3034.0
2021-05-04 10:25:00,86.28,86.28,86.27,86.27,3033.0,78.0705,78.0705,78.0615,78.0615,3033.0
2021-05-04 10:30:00,86.27,86.28,86.27,86.28,5616.0,78.0615,78.0705,78.0615,78.0705,5616.0
2021-05-04 10:35:00,86.28,86.28,86.27,86.28,6751.0,78.0705,78.0705,78.0615,78.0705,6751.0
2021-05-04 10:40:00,86.28,86.28,86.27,86.27,31562.0,78.0705,78.0705,78.0615,78.0615,31562.0
2021-05-04 10:45:00,86.27,86.28,86.27,86.27,10302.0,78.0615,78.0705,78.0615,78.0615,10302.0
2021-05-04 10:50:00,86.27,86.28,86.27,86.27,1275.0,78.0615,78.0705,78.0615,78.0615,1275.0
2021-05-04 10:55:00,86.27,86.28,86.27,86.28,20417.0,78.0615,78.0705,78.0615,78.0705,20417.0
2021-05-04 11:00:00,86.28,86.28,86.27,86.27,1140.0,78.0705,78.0705,78.0615,78.0615,1140.0
2021-05-04 11:05:00,86.27,86.28,86.27,86.27,7934.0,78.0615,78.0705,78.0615,78.0615,7934.0
2021-05-04 11:10:00,86.28,86.28,86.26,86.26,314943.0,78.0705,78.0705,78.0524,78.0524,314943.0
2021-05-04 11:15:00,86.26,86.27,86.26,86.27,12806.0,78.0524,78.0615,78.0524,78.0615,12806.0
2021-05-04 11:20:00,86.27,86.27,86.26,86.26,13588.0,78.0615,78.0615,78.0524,78.0524,13588.0
2021-05-04 11:25:00,86.26,86.27,86.26,86.27,35663.0,78.0524,78.0615,78.0524,78.0615,35663.0
2021-05-04 11:30:00,86.26,86.27,86.26,86.26,12783.0,78.0524,78.0615,78.0524,78.0524,12783.0
2021-05-04 11:35:00,86.26,86.27,86.26,86.27,16119.0,78.0524,78.0615,78.0524,78.0615,16119.0
2021-05-04 11:40:00,86.26,86.27,86.26,86.26,9661.0,78.0524,78.0615,78.0524,78.0524,9661.0
2021-05-04 11:45:00,86.26,86.27,86.26,86.27,16553.0,78.0524,78.0615,78.0524,78.0615,16553.0
2021-05-04 11:50:00,86.27,86.27,86.26,86.27,90807.0,78.0615,78.0615,78.0524,78.0615,90807.0
2021-05-04 11:55:00,86.26,86.27,86.26,86.27,8407.0,78.0524,78.0615,78.0524,78.0615,8407.0
2021-05-04 12:00:00,86.27,86.27,86.26,86.27,6794.0,78.0615,78.0615,78.0524,78.0615,6794.0
2021-05-04 12:05:00,86.26,86.27,86.26,86.27,2846.0,78.0524,78.0615,78.0524,78.0615,2846.0
2021-05-04 12:10:00,86.26,86.27,86.26,86.26,2896.0,78.0524,78.0615,78.0524,78.0524,2896.0
2021-05-04 12:15:00,86.27,86.27,86.26,86.27,16618.0,78.0615,78.0615,78.0524,78.0615,16618.0
2021-05-04 12:20:00,86.27,86.27,86.26,86.27,4092.0,78.0615,78.0615,78.0524,78.0615,4092.0
2021-05-04 12:25:00,86.26,86.27,86.26,86.27,8106.0,78.0524,78.0615,78.0524,78.0615,8106.0
2021-05-04 12:30:00,86.27,86.27,86.26,86.27,6835.0,78.0615,78.0615,78.0524,78.0615,6835.0
2021-05-04 12:35:00,86.27,86.27,86.26,86.27,12989.0,78.0615,78.0615,78.0524,78.0615,12989.0
2021-05-04 12:40:00,86.27,86.27,86.26,86.26,3634.0,78.0615,78.0615,78.0524,78.0524,3634.0
2021-05-04 12:45:00,86.27,86.27,86.26,86.27,13113.0,78.0615,78.0615,78.0524,78.0615,13113.0
2021-05-04 12:50:00,86.27,86.27,86.26,86.27,2521.0,78.0615,78.0615,78.0524,78.0615,2521.0
2021-05-04 12:55:00,86.27,86.27,86.26,86.27,7592.0,78.0615,78.0615,78.0524,78.0615,7592.0
2021-05-04 13:00:00,86.27,86.27,86.26,86.27,6542.0,78.0615,78.0615,78.0524,78.0615,6542.0
2021-05-04 13:05:00,86.27,86.27,86.26,86.27,5475.0,78.0615,78.0615,78.0524,78.0615,5475.0
2021-05-04 13:10:00,86.27,86.27,86.26,86.27,8507.0,78.0615,78.0615,78.0524,78.0615,8507.0
2021-05-04 13:15:00,86.27,86.27,86.26,86.27,27402.0,78.0615,78.0615,78.0524,78.0615,27402.0
2021-05-04 13:20:00,86.27,86.27,86.26,86.27,4285.0,78.0615,78.0615,78.0524,78.0615,4285.0
2021-05-04 13:25:00,86.27,86.27,86.26,86.27,1994.0,78.0615,78.0615,78.0524,78.0615,1994.0
2021-05-04 13:30:00,86.27,86.27,86.26,86.27,4924.0,78.0615,78.0615,78.0524,78.0615,4924.0
2021-05-04 13:35:00,86.27,86.27,86.26,86.27,3054.0,78.0615,78.0615,78.0524,78.0615,3054.0
2021-05-04 13:40:00,86.27,86.27,86.26,86.27,2878.0,78.0615,78.0615,78.0524,78.0615,2878.0
2021-05-04 13:45:00,86.27,86.27,86.26,86.27,20590.0,78.0615,78.0615,78.0524,78.0615,20590.0
2021-05-04 13:50:00,86.27,86.27,86.26,86.27,8592.0,78.0615,78.0615,78.0524,78.0615,8592.0
2021-05-04 13:55:00,86.26,86.27,86.26,86.26,2722.0,78.0524,78.0615,78.0524,78.0524,2722.0
2021-05-04 14:00:00,86.27,86.27,86.26,86.27,8778.0,78.0615,78.0615,78.0524,78.0615,8778.0
2021-05-04 14:05:00,86.27,86.27,86.26,86.27,8611.0,78.0615,78.0615,78.0524,78.0615,8611.0
2021-05-04 14:10:00,86.27,86.27,86.26,86.27,4018.0,78.0615,78.0615,78.0524,78.0615,4018.0
2021-05-04 14:15:00,86.27,86.27,86.26,86.27,18463.0,78.0615,78.0615,78.0524,78.0615,18463.0
2021-05-04 14:20:00,86.27,86.27,86.26,86.27,47535.0,78.0615,78.0615,78.0524,78.0615,47535.0
2021-05-04 14:25:00,86.27,86.27,86.26,86.27,27089.0,78.0615,78.0615,78.0524,78.0615,27089.0
2021-05-04 14:30:00,86.27,86.27,86.26,86.27,6640.0,78.0615,78.0615,78.0524,78.0615,6640.0
2021-05-04 14:35:00,86.27,86.27,86.26,86.27,18972.0,78.0615,78.0615,78.0524,78.0615,18972.0
2021-05-04 14:40:00,86.26,86.27,86.26,86.27,145245.0,78.0524,78.0615,78.0524,78.0615,145245.0
2021-05-04 14:45:00,86.27,86.27,86.26,86.27,15509.0,78.0615,78.0615,78.0524,78.0615,15509.0
2021-05-04 14:50:00,86.27,86.27,86.26,86.27,10787.0,78.0615,78.0615,78.0524,78.0615,10787.0
2021-05-04 14:55:00,86.27,86.27,86.26,86.27,28650.0,78.0615,78.0615,78.0524,78.0615,28650.0
2021-05-04 15:00:00,86.27,86.27,86.26,86.27,8696.0,78.0615,78.0615,78.0524,78.0615,8696.0
2021-05-04 15:05:00,86.27,86.27,86.26,86.26,5602.0,78.0615,78.0615,78.0524,78.0524,5602.0
2021-05-04 15:10:00,86.27,86.27,86.26,86.26,10137.0,78.0615,78.0615,78.0524,78.0524,10137.0
2021-05-04 15:15:00,86.26,86.27,86.26,86.27,138463.0,78.0524,78.0615,78.0524,78.0615,138463.0
2021-05-04 15:20:00,86.27,86.27,86.26,86.27,32681.0,78.0615,78.0615,78.0524,78.0615,32681.0
2021-05-04 15:25:00,86.27,86.27,86.26,86.27,10135.0,78.0615,78.0615,78.0524,78.0615,10135.0
2021-05-04 15:30:00,86.27,86.27,86.26,86.27,10171.0,78.0615,78.0615,78.0524,78.0615,10171.0
2021-05-04 15:35:00,86.27,86.27,86.26,86.26,11429.0,78.0615,78.0615,78.0524,78.0524,11429.0
2021-05-04 15:40:00,86.27,86.27,86.26,86.27,24627.0,78.0615,78.0615,78.0524,78.0615,24627.0
2021-05-04 15:45:00,86.27,86.27,86.26,86.27,111804.0,78.0615,78.0615,78.0524,78.0615,111804.0
2021-05-04 15:50:00,86.27,86.27,86.26,86.27,19419.0,78.0615,78.0615,78.0524,78.0615,19419.0
2021-05-04 15:55:00,86.27,86.27,86.26,86.27,46632.0,78.0615,78.0615,78.0524,78.0615,46632.0
2021-05-05 09:30:00,86.26,86.27,86.26,86.27,63735.0,78.0524,78.0615,78.0524,78.0615,63735.0
2021-05-05 09:35:00,86.26,86.27,86.26,86.27,1448.0,78.0524,78.0615,78.0524,78.0615,1448.0
2021-05-05 09:40:00,86.27,86.27,86.26,86.26,3592.0,78.0615,78.0615,78.0524,78.0524,3592.0
2021-05-05 09:45:00,86.27,86.27,86.26,86.26,43123.0,78.0615,78.0615,78.0524,78.0524,43123.0
2021-05-05 09:50:00,86.26,86.27,86.26,86.27,3165.0,78.0524,78.0615,78.0524,78.0615,3165.0
2021-05-05 09:55:00,86.27,86.27,86.26,86.27,8134.0,78.0615,78.0615,78.0524,78.0615,8134.0
2021-05-05 10:00:00,86.27,86.27,86.26,86.27,953.0,78.0615,78.0615,78.0524,78.0615,953.0
2021-05-05 10:05:00,86.27,86.27,86.26,86.26,50829.0,78.0615,78.0615,78.0524,78.0524,50829.0
2021-05-05 10:10:00,86.27,86.27,86.26,86.27,3315.0,78.0615,78.0615,78.0524,78.0615,3315.0
2021-05-05 10:15:00,86.27,86.27,86.26,86.27,30904.0,78.0615,78.0615,78.0524,78.0615,30904.0
2021-05-05 10:20:00,86.26,86.27,86.26,86.27,12769.0,78.0524,78.0615,78.0524,78.0615,12769.0
2021-05-05 10:25:00,86.26,86.27,86.26,86.27,41304.0,78.0524,78.0615,78.0524,78.0615,41304.0
2021-05-05 10:30:00,86.27,86.27,86.26,86.27,31402.0,78.0615,78.0615,78.0524,78.0615,31402.0
2021-05-05 10:35:00,86.27,86.27,86.26,86.26,4943.0,78.0615,78.0615,78.0524,78.0524,4943.0
2021-05-05 10:40:00,86.26,86.27,86.26,86.27,3723.0,78.0524,78.0615,78.0524,78.0615,3723.0
2021-05-05 10:45:00,86.27,86.27,86.26,86.27,29035.0,78.0615,78.0615,78.0524,78.0615,29035.0
2021-05-05 10:50:00,86.27,86.27,86.26,86.27,1304.0,78.0615,78.0615,78.0524,78.0615,1304.0
2021-05-05 10:55:00,86.27,86.27,86.26,86.27,48876.0,78.0615,78.0615,78.0524,78.0615,48876.0
2021-05-05 11:00:00,86.28,86.28,86.27,86.28,41324.0,78.0705,78.0705,78.0615,78.0705,41324.0
2021-05-05 11:05:00,86.28,86.28,86.27,86.28,3348.0,78.0705,78.0705,78.0615,78.0705,3348.0
2021-05-05 11:10:00,86.28,86.28,86.27,86.27,1730.0,78.0705,78.0705,78.0615,78.0615,1730.0
2021-05-05 11:15:00,86.28,86.28,86.27,86.27,9448.0,78.0705,78.0705,78.0615,78.0615,9448.0
2021-05-05 11:20:00,86.27,86.28,86.27,86.28,15505.0,78.0615,78.0705,78.0615,78.0705,15505.0
2021-05-05 11:25:00,86.27,86.28,86.27,86.27,7794.0,78.0615,78.0705,78.0615,78.0615,7794.0
2021-05-05 11:30:00,86.27,86.28,86.27,86.27,7569.0,78.0615,78.0705,78.0615,78.0615,7569.0
2021-05-05 11:35:00,86.27,86.28,86.27,86.27,10251.0,78.0615,78.0705,78.0615,78.0615,10251.0
2021-05-05 11:40:00,86.28,86.28,86.27,86.27,11694.0,78.0705,78.0705,78.0615,78.0615,11694.0
2021-05-05 11:45:00,86.27,86.28,86.27,86.27,10965.0,78.0615,78.0705,78.0615,78.0615,10965.0
2021-05-05 11:50:00,86.27,86.28,86.27,86.27,11080.0,78.0615,78.0705,78.0615,78.0615,11080.0
2021-05-05 11:55:00,86.27,86.28,86.27,86.27,3744.0,78.0615,78.0705,78.0615,78.0615,3744.0
2021-05-05 12:00:00,86.28,86.28,86.27,86.27,5346.0,78.0705,78.0705,78.0615,78.0615,5346.0
2021-05-05 12:05:00,86.28,86.28,86.27,86.27,6168.0,78.0705,78.0705,78.0615,78.0615,6168.0
2021-05-05 12:10:00,86.27,86.28,86.27,86.27,61085.0,78.0615,78.0705,78.0615,78.0615,61085.0
2021-05-05 12:15:00,86.27,86.28,86.27,86.27,14325.0,78.0615,78.0705,78.0615,78.0615,14325.0
2021-05-05 12:20:00,86.28,86.28,86.27,86.27,7952.0,78.0705,78.0705,78.0615,78.0615,7952.0
2021-05-05 12:25:00,86.27,86.28,86.27,86.27,19744.0,78.0615,78.0705,78.0615,78.0615,19744.0
2021-05-05 12:30:00,86.27,86.28,86.27,86.27,3888.0,78.0615,78.0705,78.0615,78.0615,3888.0
2021-05-05 12:35:00,86.28,86.28,86.27,86.28,14968.0,78.0705,78.0705,78.0615,78.0705,14968.0
2021-05-05 12:40:00,86.28,86.28,86.27,86.27,3432.0,78.0705,78.0705,78.0615,78.0615,3432.0
2021-05-05 12:45:00,86.28,86.28,86.27,86.27,9803.0,78.0705,78.0705,78.0615,78.0615,9803.0
2021-05-05 12:50:00,86.27,86.28,86.27,86.28,13882.0,78.0615,78.0705,78.0615,78.0705,13882.0
2021-05-05 12:55:00,86.28,86.28,86.27,86.28,8353.0,78.0705,78.0705,78.0615,78.0705,8353.0
2021-05-05 13:00:00,86.27,86.28,86.27,86.28,2911.0,78.0615,78.0705,78.0615,78.0705,2911.0
2021-05-05 13:05:00,86.28,86.28,86.27,86.27,2674.0,78.0705,78.0705,78.0615,78.0615,2674.0
2021-05-05 13:10:00,86.27,86.28,86.27,86.28,2998.0,78.0615,78.0705,78.0615,78.0705,2998.0
2021-05-05 13:15:00,86.28,86.28,86.27,86.28,2481.0,78.0705,78.0705,78.0615,78.0705,2481.0
2021-05-05 13:20:00,86.27,86.28,86.27,86.27,3128.0,78.0615,78.0705,78.0615,78.0615,3128.0
2021-05-05 13:25:00,86.28,86.28,86.27,86.28,6544.0,78.0705,78.0705,78.0615,78.0705,6544.0
2021-05-05 13:30:00,86.28,86.28,86.27,86.28,13899.0,78.0705,78.0705,78.0615,78.0705,13899.0
2021-05-05 13:35:00,86.28,86.28,86.27,86.28,5819.0,78.0705,78.0705,78.0615,78.0705,5819.0
2021-05-05 13:40:00,86.27,86.28,86.27,86.27,115189.0,78.0615,78.0705,78.0615,78.0615,115189.0
2021-05-05 13:45:00,86.28,86.28,86.27,86.28,9484.0,78.0705,78.0705,78.0615,78.0705,9484.0
2021-05-05 13:50:00,86.28,86.28,86.27,86.28,7439.0,78.0705,78.0705,78.0615,78.0705,7439.0
2021-05-05 13:55:00,86.28,86.28,86.27,86.28,9945.0,78.0705,78.0705,78.0615,78.0705,9945.0
2021-05-05 14:00:00,86.28,86.28,86.27,86.28,10135.0,78.0705,78.0705,78.0615,78.0705,10135.0
2021-05-05 14:05:00,86.28,86.28,86.27,86.28,9236.0,78.0705,78.0705,78.0615,78.0705,9236.0
2021-05-05 14:10:00,86.28,86.28,86.27,86.28,7035.0,78.0705,78.0705,78.0615,78.0705,7035.0
2021-05-05 14:15:00,86.28,86.28,86.27,86.28,55015.0,78.0705,78.0705,78.0615,78.0705,55015.0
2021-05-05 14:20:00,86.28,86.28,86.27,86.28,5947.0,78.0705,78.0705,78.0615,78.0705,5947.0
2021-05-05 14:25:00,86.27,86.28,86.27,86.28,7082.0,78.0615,78.0705,78.0615,78.0705,7082.0
2021-05-05 14:30:00,86.27,86.28,86.27,86.28,42252.0,78.0615,78.0705,78.0615,78.0705,42252.0
2021-05-05 14:35:00,86.28,86.28,86.27,86.28,3657.0,78.0705,78.0705,78.0615,78.0705,3657.0
2021-05-05 14:40:00,86.27,86.28,86.27,86.28,5480.0,78.0615,78.0705,78.0615,78.0705,5480.0
2021-05-05 14:45:00,86.28,86.28,86.27,86.27,3735.0,78.0705,78.0705,78.0615,78.0615,3735.0
2021-05-05 14:50:00,86.28,86.28,86.27,86.28,6310.0,78.0705,78.0705,78.0615,78.0705,6310.0
2021-05-05 14:55:00,86.28,86.28,86.27,86.28,6911.0,78.0705,78.0705,78.0615,78.0705,6911.0
2021-05-05 15:00:00,86.28,86.28,86.27,86.28,8848.0,78.0705,78.0705,78.0615,78.0705,8848.0
2021-05-05 15:05:00,86.28,86.28,86.27,86.28,7526.0,78.0705,78.0705,78.0615,78.0705,7526.0
2021-05-05 15:10:00,86.28,86.28,86.27,86.28,12575.0,78.0705,78.0705,78.0615,78.0705,12575.0
2021-05-05 15:15:00,86.28,86.28,86.27,86.28,13549.0,78.0705,78.0705,78.0615,78.0705,13549.0
2021-05-05 15:20:00,86.28,86.28,86.27,86.28,5431.0,78.0705,78.0705,78.0615,78.0705,5431.0
2021-05-05 15:25:00,86.27,86.28,86.27,86.28,13768.0,78.0615,78.0705,78.0615,78.0705,13768.0
2021-05-05 15:30:00,86.28,86.28,86.27,86.28,5617.0,78.0705,78.0705,78.0615,78.0705,5617.0
2021-05-05 15:35:00,86.28,86.28,86.27,86.28,3385.0,78.0705,78.0705,78.0615,78.0705,3385.0
2021-05-05 15:40:00,86.28,86.28,86.27,86.28,10827.0,78.0705,78.0705,78.0615,78.0705,10827.0
2021-05-05 15:45:00,86.28,86.28,86.27,86.28,9284.0,78.0705,78.0705,78.0615,78.0705,9284.0
2021-05-05 15:50:00,86.28,86.28,86.27,86.28,9188.0,78.0705,78.0705,78.0615,78.0705,9188.0
2021-05-05 15:55:00,86.28,86.28,86.27,86.28,33602.0,78.0705,78.0705,78.0615,78.0705,33602.0
2021-05-06 09:30:00,86.29,86.29,86.28,86.28,32090.0,78.0796,78.0796,78.0705,78.0705,32090.0
2021-05-06 09:35:00,86.29,86.29,86.28,86.29,14513.0,78.0796,78.0796,78.0705,78.0796,14513.0
2021-05-06 09:40:00,86.28,86.29,86.28,86.29,8626.0,78.0705,78.0796,78.0705,78.0796,8626.0
2021-05-06 09:45:00,86.29,86.29,86.28,86.29,9667.0,78.0796,78.0796,78.0705,78.0796,9667.0
2021-05-06 09:50:00,86.29,86.29,86.28,86.28,11636.0,78.0796,78.0796,78.0705,78.0705,11636.0
2021-05-06 09:55:00,86.28,86.29,86.28,86.28,6477.0,78.0705,78.0796,78.0705,78.0705,6477.0
2021-05-06 10:00:00,86.29,86.29,86.28,86.29,14956.0,78.0796,78.0796,78.0705,78.0796,14956.0
2021-05-06 10:05:00,86.29,86.29,86.28,86.28,3507.0,78.0796,78.0796,78.0705,78.0705,3507.0
2021-05-06 10:10:00,86.28,86.29,86.28,86.28,4379.0,78.0705,78.0796,78.0705,78.0705,4379.0
2021-05-06 10:15:00,86.28,86.29,86.28,86.29,6822.0,78.0705,78.0796,78.0705,78.0796,6822.0
2021-05-06 10:20:00,86.28,86.29,86.28,86.28,4175.0,78.0705,78.0796,78.0705,78.0705,4175.0
2021-05-06 10:25:00,86.28,86.29,86.28,86.28,15858.0,78.0705,78.0796,78.0705,78.0705,15858.0
2021-05-06 10:30:00,86.28,86.29,86.28,86.28,3597.0,78.0705,78.0796,78.0705,78.0705,3597.0
2021-05-06 10:35:00,86.28,86.29,86.28,86.28,8228.0,78.0705,78.0796,78.0705,78.0705,8228.0
2021-05-06 10:40:00,86.28,86.29,86.28,86.28,13094.0,78.0705,78.0796,78.0705,78.0705,13094.0
2021-05-06 10:45:00,86.28,86.29,86.28,86.29,8077.0,78.0705,78.0796,78.0705,78.0796,8077.0
2021-05-06 10:50:00,86.28,86.29,86.28,86.28,25280.0,78.0705,78.0796,78.0705,78.0705,25280.0
2021-05-06 10:55:00,86.28,86.29,86.28,86.28,8397.0,78.0705,78.0796,78.0705,78.0705,8397.0
2021-05-06 11:00:00,86.29,86.29,86.28,86.29,2719.0,78.0796,78.0796,78.0705,78.0796,2719.0
2021-05-06 11:05:00,86.29,86.29,86.28,86.28,64027.0,78.0796,78.0796,78.0705,78.0705,64027.0
2021-05-06 11:10:00,86.28,86.29,86.28,86.28,6795.0,78.0705,78.0796,78.0705,78.0705,6795.0
2021-05-06 11:15:00,86.29,86.29,86.28,86.28,10763.0,78.0796,78.0796,78.0705,78.0705,10763.0
2021-05-06 11:20:00,86.28,86.29,86.28,86.28,19528.0,78.0705,78.0796,78.0705,78.0705,19528.0
2021-05-06 11:25:00,86.28,86.29,86.28,86.28,8672.0,78.0705,78.0796,78.0705,78.0705,8672.0
2021-05-06 11:30:00,86.28,86.29,86.28,86.28,7987.0,78.0705,78.0796,78.0705,78.0705,7987.0
2021-05-06 11:35:00,86.28,86.29,86.28,86.28,11837.0,78.0705,78.0796,78.0705,78.0705,11837.0
2021-05-06 11:40:00,86.28,86.29,86.28,86.28,11172.0,78.0705,78.0796,78.0705,78.0705,11172.0
2021-05-06 11:45:00,86.28,86.29,86.28,86.28,51408.0,78.0705,78.0796,78.0705,78.0705,51408.0
2021-05-06 11:50:00,86.28,86.29,86.28,86.28,83784.0,78.0705,78.0796,78.0705,78.0705,83784.0
2021-05-06 11:55:00,86.28,86.29,86.28,86.29,36005.0,78.0705,78.0796,78.0705,78.0796,36005.0
2021-05-06 12:00:00,86.28,86.29,86.28,86.28,112701.0,78.0705,78.0796,78.0705,78.0705,112701.0
2021-05-06 12:05:00,86.28,86.29,86.28,86.28,39994.0,78.0705,78.0796,78.0705,78.0705,39994.0
2021-05-06 12:10:00,86.28,86.29,86.28,86.28,14475.0,78.0705,78.0796,78.0705,78.0705,14475.0
2021-05-06 12:15:00,86.28,86.29,86.28,86.28,12624.0,78.0705,78.0796,78.0705,78.0705,12624.0
2021-05-06 12:20:00,86.28,86.29,86.28,86.28,10573.0,78.0705,78.0796,78.0705,78.0705,10573.0
2021-05-06 12:25:00,86.28,86.28,86.27,86.28,18149.0,78.0705,78.0705,78.0615,78.0705,18149.0
2021-05-06 12:30:00,86.28,86.28,86.27,86.28,5197.0,78.0705,78.0705,78.0615,78.0705,5197.0
2021-05-06 12:35:00,86.28,86.28,86.27,86.27,2632.0,78.0705,78.0705,78.0615,78.0615,2632.0
2021-05-06 12:40:00,86.27,86.28,86.27,86.28,5165.0,78.0615,78.0705,78.0615,78.0705,5165.0
2021-05-06 12:45:00,86.27,86.28,86.27,86.28,12078.0,78.0615,78.0705,78.0615,78.0705,12078.0
2021-05-06 12:50:00,86.27,86.28,86.27,86.28,16086.0,78.0615,78.0705,78.0615,78.0705,16086.0
2021-05-06 12:55:00,86.27,86.28,86.27,86.27,6614.0,78.0615,78.0705,78.0615,78.0615,6614.0
2021-05-06 13:00:00,86.28,86.28,86.27,86.28,4935.0,78.0705,78.0705,78.0615,78.0705,4935.0
2021-05-06 13:05:00,86.28,86.28,86.27,86.28,6357.0,78.0705,78.0705,78.0615,78.0705,6357.0
2021-05-06 13:10:00,86.28,86.28,86.27,86.27,4843.0,78.0705,78.0705,78.0615,78.0615,4843.0
2021-05-06 13:15:00,86.27,86.28,86.27,86.28,43466.0,78.0615,78.0705,78.0615,78.0705,43466.0
2021-05-06 13:20:00,86.27,86.28,86.27,86.28,3651.0,78.0615,78.0705,78.0615,78.0705,3651.0
2021-05-06 13:25:00,86.28,86.28,86.27,86.28,5355.0,78.0705,78.0705,78.0615,78.0705,5355.0
2021-05-06 13:30:00,86.28,86.28,86.27,86.28,27128.0,78.0705,78.0705,78.0615,78.0705,27128.0
2021-05-06 13:35:00,86.28,86.28,86.27,86.28,24293.0,78.0705,78.0705,78.0615,78.0705,24293.0
2021-05-06 13:40:00,86.28,86.28,86.27,86.28,8470.0,78.0705,78.0705,78.0615,78.0705,8470.0
2021-05-06 13:45:00,86.28,86.28,86.27,86.27,16481.0,78.0705,78.0705,78.0615,78.0615,16481.0
2021-05-06 13:50:00,86.28,86.28,86.27,86.28,45213.0,78.0705,78.0705,78.0615,78.0705,45213.0
2021-05-06 13:55:00,86.28,86.28,86.27,86.28,14461.0,78.0705,78.0705,78.0615,78.0705,14461.0
2021-05-06 14:00:00,86.28,86.28,86.27,86.28,6342.0,78.0705,78.0705,78.0615,78.0705,6342.0
2021-05-06 14:05:00,86.27,86.28,86.27,86.28,12476.0,78.0615,78.0705,78.0615,78.0705,12476.0
2021-05-06 14:10:00,86.28,86.28,86.27,86.27,64060.0,78.0705,78.0705,78.0615,78.0615,64060.0
2021-05-06 14:15:00,86.28,86.28,86.27,86.28,8419.0,78.0705,78.0705,78.0615,78.0705,8419.0
2021-05-06 14:20:00,86.28,86.28,86.27,86.28,5248.0,78.0705,78.0705,78.0615,78.0705,5248.0
2021-05-06 14:25:00,86.28,86.28,86.27,86.28,19695.0,78.0705,78.0705,78.0615,78.0705,19695.0
2021-05-06 14:30:00,86.27,86.28,86.27,86.28,9183.0,78.0615,78.0705,78.0615,78.0705,9183.0
2021-05-06 14:35:00,86.28,86.28,86.27,86.28,8897.0,78.0705,78.0705,78.0615,78.0705,8897.0
2021-05-06 14:40:00,86.28,86.28,86.27,86.28,17653.0,78.0705,78.0705,78.0615,78.0705,17653.0
2021-05-06 14:45:00,86.28,86.28,86.27,86.28,5661.0,78.0705,78.0705,78.0615,78.0705,5661.0
2021-05-06 14:50:00,86.28,86.28,86.27,86.28,11657.0,78.0705,78.0705,78.0615,78.0705,11657.0
2021-05-06 14:55:00,86.28,86.28,86.27,86.28,6780.0,78.0705,78.0705,78.0615,78.0705,6780.0
2021-05-06 15:00:00,86.28,86.28,86.27,86.28,27777.0,78.0705,78.0705,78.0615,78.0705,27777.0
2021-05-06 15:05:00,86.28,86.28,86.27,86.28,12749.0,78.0705,78.0705,78.0615,78.0705,12749.0
2021-05-06 15:10:00,86.28,86.28,86.27,86.28,15692.0,78.0705,78.0705,78.0615,78.0705,15692.0
2021-05-06 15:15:00,86.28,86.28,86.27,86.28,14901.0,78.0705,78.0705,78.0615,78.0705,14901.0
2021-05-06 15:20:00,86.28,86.28,86.27,86.28,7125.0,78.0705,78.0705,78.0615,78.0705,7125.0
2021-05-06 15:25:00,86.28,86.28,86.27,86.28,14691.0,78.0705,78.0705,78.0615,78.0705,14691.0
2021-05-06 15:30:00,86.28,86.28,86.27,86.28,12404.0,78.0705,78.0705,78.0615,78.0705,12404.0
2021-05-06 15:35:00,86.28,86.28,86.27,86.28,35055.0,78.0705,78.0705,78.0615,78.0705,35055.0
2021-05-06 15:40:00,86.28,86.28,86.27,86.28,327161.0,78.0705,78.0705,78.0615,78.0705,327161.0
2021-05-06 15:45:00,86.28,86.28,86.27,86.28,25266.0,78.0705,78.0705,78.0615,78.0705,25266.0
2021-05-06 15:50:00,86.28,86.28,86.27,86.28,66919.0,78.0705,78.0705,78.0615,78.0705,66919.0
2021-05-06 15:55:00,86.28,86.28,86.27,86.27,41711.0,78.0705,78.0705,78.0615,78.0615,41711.0
2021-05-07 09:30:00,86.31,86.32,86.31,86.31,33678.0,78.0977,78.1067,78.0977,78.0977,33678.0
2021-05-07 09:35:00,86.31,86.32,86.31,86.31,13964.0,78.0977,78.1067,78.0977,78.0977,13964.0
2021-05-07 09:40:00,86.31,86.32,86.31,86.32,14918.0,78.0977,78.1067,78.0977,78.1067,14918.0
2021-05-07 09:45:00,86.31,86.32,86.31,86.31,22411.0,78.0977,78.1067,78.0977,78.0977,22411.0
2021-05-07 09:50:00,86.31,86.32,86.31,86.31,100522.0,78.0977,78.1067,78.0977,78.0977,100522.0
2021-05-07 09:55:00,86.31,86.32,86.31,86.31,42659.0,78.0977,78.1067,78.0977,78.0977,42659.0
2021-05-07 10:00:00,86.31,86.32,86.31,86.32,15587.0,78.0977,78.1067,78.0977,78.1067,15587.0
2021-05-07 10:05:00,86.32,86.32,86.31,86.32,3294.0,78.1067,78.1067,78.0977,78.1067,3294.0
2021-05-07 10:10:00,86.32,86.32,86.31,86.32,12581.0,78.1067,78.1067,78.0977,78.1067,12581.0
2021-05-07 10:15:00,86.32,86.32,86.31,86.31,10452.0,78.1067,78.1067,78.0977,78.0977,10452.0
2021-05-07 10:20:00,86.32,86.32,86.31,86.31,4140.0,78.1067,78.1067,78.0977,78.0977,4140.0
2021-05-07 10:25:00,86.31,86.32,86.31,86.31,2613.0,78.0977,78.1067,78.0977,78.0977,2613.0
2021-05-07 10:30:00,86.31,86.32,86.31,86.32,5875.0,78.0977,78.1067,78.0977,78.1067,5875.0
2021-05-07 10:35:00,86.31,86.32,86.31,86.31,15167.0,78.0977,78.1067,78.0977,78.0977,15167.0
2021-05-07 10:40:00,86.31,86.32,86.31,86.31,12147.0,78.0977,78.1067,78.0977,78.0977,12147.0
2021-05-07 10:45:00,86.31,86.32,86.31,86.32,49139.0,78.0977,78.1067,78.0977,78.1067,49139.0
2021-05-07 10:50:00,86.31,86.32,86.31,86.31,156426.0,78.0977,78.1067,78.0977,78.0977,156426.0
2021-05-07 10:55:00,86.31,86.32,86.31,86.31,5364.0,78.0977,78.1067,78.0977,78.0977,5364.0
2021-05-07 11:00:00,86.31,86.32,86.31,86.31,6399.0,78.0977,78.1067,78.0977,78.0977,6399.0
2021-05-07 11:05:00,86.31,86.32,86.31,86.31,7014.0,78.0977,78.1067,78.0977,78.0977,7014.0
2021-05-07 11:10:00,86.32,86.32,86.31,86.31,10484.0,78.1067,78.1067,78.0977,78.0977,10484.0
2021-05-07 11:15:00,86.31,86.32,86.31,86.31,30014.0,78.0977,78.1067,78.0977,78.0977,30014.0
2021-05-07 11:20:00,86.31,86.32,86.3,86.3,48136.0,78.0977,78.1067,78.0886,78.0886,48136.0
2021-05-07 11:25:00,86.31,86.31,86.3,86.31,14605.0,78.0977,78.0977,78.0886,78.0977,14605.0
2021-05-07 11:30:00,86.31,86.31,86.3,86.3,11078.0,78.0977,78.0977,78.0886,78.0886,11078.0
2021-05-07 11:35:00,86.31,86.31,86.3,86.31,7444.0,78.0977,78.0977,78.0886,78.0977,7444.0
2021-05-07 11:40:00,86.31,86.31,86.3,86.31,11572.0,78.0977,78.0977,78.0886,78.0977,11572.0
2021-05-07 11:45:00,86.31,86.31,86.3,86.31,4792.0,78.0977,78.0977,78.0886,78.0977,4792.0
2021-05-07 11:50:00,86.31,86.31,86.3,86.31,6510.0,78.0977,78.0977,78.0886,78.0977,6510.0
2021-05-07 11:55:00,86.31,86.31,86.3,86.31,6687.0,78.0977,78.0977,78.0886,78.0977,6687.0
2021-05-07 12:00:00,86.3,86.31,86.3,86.31,8497.0,78.0886,78.0977,78.0886,78.0977,8497.0
2021-05-07 12:05:00,86.31,86.31,86.3,86.3,16755.0,78.0977,78.0977,78.0886,78.0886,16755.0
2021-05-07 12:10:00,86.31,86.31,86.3,86.31,7452.0,78.0977,78.0977,78.0886,78.0977,7452.0
2021-05-07 12:15:00,86.31,86.31,86.3,86.31,75683.0,78.0977,78.0977,78.0886,78.0977,75683.0
2021-05-07 12:20:00,86.31,86.31,86.3,86.31,2080.0,78.0977,78.0977,78.0886,78.0977,2080.0
2021-05-07 12:25:00,86.31,86.31,86.3,86.31,4251.0,78.0977,78.0977,78.0886,78.0977,4251.0
2021-05-07 12:30:00,86.31,86.31,86.3,86.31,2925.0,78.0977,78.0977,78.0886,78.0977,2925.0
2021-05-07 12:35:00,86.31,86.31,86.3,86.3,28037.0,78.0977,78.0977,78.0886,78.0886,28037.0
2021-05-07 12:40:00,86.3,86.31,86.3,86.3,25986.0,78.0886,78.0977,78.0886,78.0886,25986.0
2021-05-07 12:45:00,86.3,86.31,86.3,86.3,5961.0,78.0886,78.0977,78.0886,78.0886,5961.0
2021-05-07 12:50:00,86.3,86.31,86.3,86.31,8701.0,78.0886,78.0977,78.0886,78.0977,8701.0
2021-05-07 12:55:00,86.31,86.31,86.3,86.31,3953.0,78.0977,78.0977,78.0886,78.0977,3953.0
2021-05-07 13:00:00,86.31,86.31,86.3,86.3,3802.0,78.0977,78.0977,78.0886,78.0886,3802.0
2021-05-07 13:05:00,86.31,86.31,86.3,86.31,6046.0,78.0977,78.0977,78.0886,78.0977,6046.0
2021-05-07 13:10:00,86.31,86.31,86.3,86.3,20723.0,78.0977,78.0977,78.0886,78.0886,20723.0
2021-05-07 13:15:00,86.31,86.31,86.3,86.31,56835.0,78.0977,78.0977,78.0886,78.0977,56835.0
2021-05-07 13:20:00,86.31,86.31,86.3,86.3,5237.0,78.0977,78.0977,78.0886,78.0886,5237.0
2021-05-07 13:25:00,86.31,86.31,86.3,86.3,14567.0,78.0977,78.0977,78.0886,78.0886,14567.0
2021-05-07 13:30:00,86.31,86.31,86.3,86.3,5008.0,78.0977,78.0977,78.0886,78.0886,5008.0
2021-05-07 13:35:00,86.31,86.31,86.3,86.3,31613.0,78.0977,78.0977,78.0886,78.0886,31613.0
2021-05-07 13:40:00,86.31,86.31,86.3,86.31,17064.0,78.0977,78.0977,78.0886,78.0977,17064.0
2021-05-07 13:45:00,86.31,86.31,86.3,86.31,80782.0,78.0977,78.0977,78.0886,78.0977,80782.0
2021-05-07 13:50:00,86.31,86.31,86.3,86.3,6207.0,78.0977,78.0977,78.0886,78.0886,6207.0
2021-05-07 13:55:00,86.31,86.31,86.3,86.31,11079.0,78.0977,78.0977,78.0886,78.0977,11079.0
2021-05-07 14:00:00,86.31,86.31,86.3,86.3,44373.0,78.0977,78.0977,78.0886,78.0886,44373.0
2021-05-07 14:05:00,86.3,86.31,86.3,86.3,12328.0,78.0886,78.0977,78.0886,78.0886,12328.0
2021-05-07 14:10:00,86.31,86.31,86.3,86.31,12678.0,78.0977,78.0977,78.0886,78.0977,12678.0
2021-05-07 14:15:00,86.31,86.31,86.3,86.31,9867.0,78.0977,78.0977,78.0886,78.0977,9867.0
2021-05-07 14:20:00,86.3,86.31,86.3,86.31,51227.0,78.0886,78.0977,78.0886,78.0977,51227.0
2021-05-07 14:25:00,86.31,86.31,86.3,86.31,17894.0,78.0977,78.0977,78.0886,78.0977,17894.0
2021-05-07 14:30:00,86.3,86.31,86.3,86.31,7472.0,78.0886,78.0977,78.0886,78.0977,7472.0
2021-05-07 14:35:00,86.3,86.31,86.3,86.3,14419.0,78.0886,78.0977,78.0886,78.0886,14419.0
2021-05-07 14:40:00,86.31,86.31,86.3,86.31,10841.0,78.0977,78.0977,78.0886,78.0977,10841.0
2021-05-07 14:45:00,86.31,86.31,86.3,86.3,7449.0,78.0977,78.0977,78.0886,78.0886,7449.0
2021-05-07 14:50:00,86.31,86.31,86.3,86.31,5446.0,78.0977,78.0977,78.0886,78.0977,5446.0
2021-05-07 14:55:00,86.31,86.31,86.3,86.3,4814.0,78.0977,78.0977,78.0886,78.0886,4814.0
2021-05-07 15:00:00,86.31,86.31,86.3,86.3,32131.0,78.0977,78.0977,78.0886,78.0886,32131.0
2021-05-07 15:05:00,86.31,86.31,86.3,86.31,23386.0,78.0977,78.0977,78.0886,78.0977,23386.0
2021-05-07 15:10:00,86.31,86.31,86.3,86.31,10058.0,78.0977,78.0977,78.0886,78.0977,10058.0
2021-05-07 15:15:00,86.31,86.31,86.3,86.31,10127.0,78.0977,78.0977,78.0886,78.0977,10127.0
2021-05-07 15:20:00,86.3,86.31,86.3,86.3,7163.0,78.0886,78.0977,78.0886,78.0886,7163.0
2021-05-07 15:25:00,86.31,86.31,86.3,86.3,7549.0,78.0977,78.0977,78.0886,78.0886,7549.0
2021-05-07 15:30:00,86.31,86.31,86.3,86.31,7281.0,78.0977,78.0977,78.0886,78.0977,7281.0
2021-05-07 15:35:00,86.3,86.31,86.3,86.31,37276.0,78.0886,78.0977,78.0886,78.0977,37276.0
2021-05-07 15:40:00,86.31,86.31,86.3,86.31,19164.0,78.0977,78.0977,78.0886,78.0977,19164.0
2021-05-07 15:45:00,86.3,86.31,86.3,86.31,12478.0,78.0886,78.0977,78.0886,78.0977,12478.0
2021-05-07 15:50:00,86.31,86.31,86.3,86.3,94897.0,78.0977,78.0977,78.0886,78.0886,94897.0
2021-05-07 15:55:00,86.31,86.31,86.3,86.31,71972.0,78.0977,78.0977,78.0886,78.0977,71972.0
2021-05-10 09:30:00,86.29,86.3,86.29,86.29,25174.0,78.0796,78.0886,78.0796,78.0796,25174.0
2021-05-10 09:35:00,86.3,86.3,86.29,86.3,11213.0,78.0886,78.0886,78.0796,78.0886,11213.0
2021-05-10 09:40:00,86.29,86.3,86.29,86.3,13274.0,78.0796,78.0886,78.0796,78.0886,13274.0
2021-05-10 09:45:00,86.3,86.3,86.29,86.3,5759.0,78.0886,78.0886,78.0796,78.0886,5759.0
2021-05-10 09:50:00,86.3,86.3,86.29,86.3,13287.0,78.0886,78.0886,78.0796,78.0886,13287.0
2021-05-10 09:55:00,86.3,86.3,86.29,86.3,8492.0,78.0886,78.0886,78.0796,78.0886,8492.0
2021-05-10 10:00:00,86.3,86.3,86.29,86.3,21934.0,78.0886,78.0886,78.0796,78.0886,21934.0
2021-05-10 10:05:00,86.3,86.3,86.29,86.3,83106.0,78.0886,78.0886,78.0796,78.0886,83106.0
2021-05-10 10:10:00,86.3,86.3,86.29,86.29,172948.0,78.0886,78.0886,78.0796,78.0796,172948.0
2021-05-10 10:15:00,86.3,86.3,86.29,86.29,30895.0,78.0886,78.0886,78.0796,78.0796,30895.0
2021-05-10 10:20:00,86.29,86.3,86.29,86.3,73164.0,78.0796,78.0886,78.0796,78.0886,73164.0
2021-05-10 10:25:00,86.3,86.3,86.29,86.3,26256.0,78.0886,78.0886,78.0796,78.0886,26256.0
2021-05-10 10:30:00,86.3,86.3,86.29,86.3,5948.0,78.0886,78.0886,78.0796,78.0886,5948.0
2021-05-10 10:35:00,86.3,86.3,86.29,86.3,69832.0,78.0886,78.0886,78.0796,78.0886,69832.0
2021-05-10 10:40:00,86.3,86.3,86.29,86.3,6104.0,78.0886,78.0886,78.0796,78.0886,6104.0
2021-05-10 10:45:00,86.3,86.3,86.29,86.3,24902.0,78.0886,78.0886,78.0796,78.0886,24902.0
2021-05-10 10:50:00,86.29,86.3,86.29,86.3,54002.0,78.0796,78.0886,78.0796,78.0886,54002.0
2021-05-10 10:55:00,86.3,86.3,86.29,86.3,24641.0,78.0886,78.0886,78.0796,78.0886,24641.0
2021-05-10 11:00:00,86.29,86.3,86.29,86.3,17152.0,78.0796,78.0886,78.0796,78.0886,17152.0
2021-05-10 11:05:00,86.29,86.3,86.29,86.3,5939.0,78.0796,78.0886,78.0796,78.0886,5939.0
2021-05-10 11:10:00,86.3,86.3,86.29,86.3,9971.0,78.0886,78.0886,78.0796,78.0886,9971.0
2021-05-10 11:15:00,86.3,86.3,86.29,86.3,13784.0,78.0886,78.0886,78.0796,78.0886,13784.0
2021-05-10 11:20:00,86.3,86.3,86.29,86.3,11601.0,78.0886,78.0886,78.0796,78.0886,11601.0
2021-05-10 11:25:00,86.3,86.3,86.29,86.3,4830.0,78.0886,78.0886,78.0796,78.0886,4830.0
2021-05-10 11:30:00,86.3,86.3,86.29,86.3,11044.0,78.0886,78.0886,78.0796,78.0886,11044.0
2021-05-10 11:35:00,86.3,86.3,86.29,86.3,5849.0,78.0886,78.0886,78.0796,78.0886,5849.0
2021-05-10 11:40:00,86.3,86.3,86.29,86.3,7206.0,78.0886,78.0886,78.0796,78.0886,7206.0
2021-05-10 11:45:00,86.29,86.3,86.29,86.3,3354.0,78.0796,78.0886,78.0796,78.0886,3354.0
2021-05-10 11:50:00,86.3,86.3,86.29,86.3,10811.0,78.0886,78.0886,78.0796,78.0886,10811.0
2021-05-10 11:55:00,86.3,86.3,86.29,86.3,12413.0,78.0886,78.0886,78.0796,78.0886,12413.0
2021-05-10 12:00:00,86.3,86.3,86.29,86.3,6915.0,78.0886,78.0886,78.0796,78.0886,6915.0
2021-05-10 12:05:00,86.3,86.3,86.29,86.3,3964.0,78.0886,78.0886,78.0796,78.0886,3964.0
2021-05-10 12:10:00,86.3,86.3,86.29,86.3,65304.0,78.0886,78.0886,78.0796,78.0886,65304.0
2021-05-10 12:15:00,86.3,86.3,86.29,86.3,4443.0,78.0886,78.0886,78.0796,78.0886,4443.0
2021-05-10 12:20:00,86.3,86.3,86.29,86.3,11147.0,78.0886,78.0886,78.0796,78.0886,11147.0
2021-05-10 12:25:00,86.29,86.3,86.29,86.3,12220.0,78.0796,78.0886,78.0796,78.0886,12220.0
2021-05-10 12:30:00,86.3,86.3,86.29,86.29,29560.0,78.0886,78.0886,78.0796,78.0796,29560.0
2021-05-10 12:35:00,86.3,86.3,86.29,86.3,7961.0,78.0886,78.0886,78.0796,78.0886,7961.0
2021-05-10 12:40:00,86.3,86.3,86.29,86.3,166275.0,78.0886,78.0886,78.0796,78.0886,166275.0
2021-05-10 12:45:00,86.3,86.3,86.29,86.3,11218.0,78.0886,78.0886,78.0796,78.0886,11218.0
2021-05-10 12:50:00,86.3,86.3,86.29,86.3,7505.0,78.0886,78.0886,78.0796,78.0886,7505.0
2021-05-10 12:55:00,86.3,86.3,86.29,86.3,1733.0,78.0886,78.0886,78.0796,78.0886,1733.0
2021-05-10 13:00:00,86.29,86.3,86.29,86.29,4816.0,78.0796,78.0886,78.0796,78.0796,4816.0
2021-05-10 13:05:00,86.29,86.3,86.29,86.3,4182.0,78.0796,78.0886,78.0796,78.0886,4182.0
2021-05-10 13:10:00,86.3,86.3,86.29,86.3,1851.0,78.0886,78.0886,78.0796,78.0886,1851.0
2021-05-10 13:15:00,86.3,86.3,86.29,86.3,4035.0,78.0886,78.0886,78.0796,78.0886,4035.0
2021-05-10 13:20:00,86.3,86.3,86.29,86.29,10945.0,78.0886,78.0886,78.0796,78.0796,10945.0
2021-05-10 13:25:00,86.3,86.3,86.29,86.3,9840.0,78.0886,78.0886,78.0796,78.0886,9840.0
2021-05-10 13:30:00,86.3,86.3,86.29,86.29,5345.0,78.0886,78.0886,78.0796,78.0796,5345.0
2021-05-10 13:35:00,86.3,86.3,86.29,86.29,10205.0,78.0886,78.0886,78.0796,78.0796,10205.0
2021-05-10 13:40:00,86.29,86.3,86.29,86.3,66493.0,78.0796,78.0886,78.0796,78.0886,66493.0
2021-05-10 13:45:00,86.29,86.3,86.29,86.29,21005.0,78.0796,78.0886,78.0796,78.0796,21005.0
2021-05-10 13:50:00,86.29,86.3,86.29,86.29,2063.0,78.0796,78.0886,78.0796,78.0796,2063.0
2021-05-10 13:55:00,86.3,86.3,86.29,86.3,8491.0,78.0886,78.0886,78.0796,78.0886,8491.0
2021-05-10 14:00:00,86.3,86.3,86.29,86.3,13025.0,78.0886,78.0886,78.0796,78.0886,13025.0
2021-05-10 14:05:00,86.29,86.3,86.29,86.29,59440.0,78.0796,78.0886,78.0796,78.0796,59440.0
2021-05-10 14:10:00,86.29,86.3,86.29,86.29,9508.0,78.0796,78.0886,78.0796,78.0796,9508.0
2021-05-10 14:15:00,86.3,86.3,86.29,86.29,21189.0,78.0886,78.0886,78.0796,78.0796,21189.0
2021-05-10 14:20:00,86.29,86.3,86.29,86.3,8235.0,78.0796,78.0886,78.0796,78.0886,8235.0
2021-05-10 14:25:00,86.3,86.3,86.29,86.3,90229.0,78.0886,78.0886,78.0796,78.0886,90229.0
2021-05-10 14:30:00,86.29,86.3,86.29,86.29,174381.0,78.0796,78.0886,78.0796,78.0796,174381.0
2021-05-10 14:35:00,86.29,86.3,86.29,86.29,7995.0,78.0796,78.0886,78.0796,78.0796,7995.0
2021-05-10 14:40:00,86.29,86.3,86.29,86.29,7061.0,78.0796,78.0886,78.0796,78.0796,7061.0
2021-05-10 14:45:00,86.29,86.3,86.29,86.29,14537.0,78.0796,78.0886,78.0796,78.0796,14537.0
2021-05-10 14:50:00,86.29,86.3,86.28,86.29,117438.0,78.0796,78.0886,78.0705,78.0796,117438.0
2021-05-10 14:55:00,86.29,86.29,86.28,86.29,6242.0,78.0796,78.0796,78.0705,78.0796,6242.0
2021-05-10 15:00:00,86.29,86.29,86.28,86.29,9450.0,78.0796,78.0796,78.0705,78.0796,9450.0
2021-05-10 15:05:00,86.29,86.29,86.28,86.29,9123.0,78.0796,78.0796,78.0705,78.0796,9123.0
2021-05-10 15:10:00,86.29,86.29,86.28,86.29,5030.0,78.0796,78.0796,78.0705,78.0796,5030.0
2021-05-10 15:15:00,86.29,86.29,86.28,86.29,6176.0,78.0796,78.0796,78.0705,78.0796,6176.0
2021-05-10 15:20:00,86.29,86.29,86.28,86.29,16949.0,78.0796,78.0796,78.0705,78.0796,16949.0
2021-05-10 15:25:00,86.29,86.29,86.28,86.29,42354.0,78.0796,78.0796,78.0705,78.0796,42354.0
2021-05-10 15:30:00,86.29,86.29,86.28,86.29,8291.0,78.0796,78.0796,78.0705,78.0796,8291.0
2021-05-10 15:35:00,86.29,86.29,86.28,86.29,5969.0,78.0796,78.0796,78.0705,78.0796,5969.0
2021-05-10 15:40:00,86.29,86.29,86.28,86.29,52477.0,78.0796,78.0796,78.0705,78.0796,52477.0
2021-05-10 15:45:00,86.29,86.29,86.28,86.29,58269.0,78.0796,78.0796,78.0705,78.0796,58269.0
2021-05-10 15:50:00,86.29,86.29,86.28,86.29,59443.0,78.0796,78.0796,78.0705,78.0796,59443.0
2021-05-10 15:55:00,86.29,86.29,86.28,86.29,50781.0,78.0796,78.0796,78.0705,78.0796,50781.0
2021-05-11 09:30:00,86.28,86.29,86.28,86.28,81949.0,78.0705,78.0796,78.0705,78.0705,81949.0
2021-05-11 09:35:00,86.28,86.29,86.27,86.28,13040.0,78.0705,78.0796,78.0615,78.0705,13040.0
2021-05-11 09:40:00,86.28,86.28,86.27,86.28,8006.0,78.0705,78.0705,78.0615,78.0705,8006.0
2021-05-11 09:45:00,86.28,86.28,86.27,86.28,6134.0,78.0705,78.0705,78.0615,78.0705,6134.0
2021-05-11 09:50:00,86.28,86.28,86.27,86.28,62167.0,78.0705,78.0705,78.0615,78.0705,62167.0
2021-05-11 09:55:00,86.28,86.28,86.27,86.28,3668.0,78.0705,78.0705,78.0615,78.0705,3668.0
2021-05-11 10:00:00,86.28,86.28,86.27,86.28,13788.0,78.0705,78.0705,78.0615,78.0705,13788.0
2021-05-11 10:05:00,86.28,86.28,86.27,86.28,2785.0,78.0705,78.0705,78.0615,78.0705,2785.0
2021-05-11 10:10:00,86.28,86.28,86.27,86.28,18096.0,78.0705,78.0705,78.0615,78.0705,18096.0
2021-05-11 10:15:00,86.28,86.28,86.27,86.27,6504.0,78.0705,78.0705,78.0615,78.0615,6504.0
2021-05-11 10:20:00,86.28,86.28,86.27,86.28,6138.0,78.0705,78.0705,78.0615,78.0705,6138.0
2021-05-11 10:25:00,86.28,86.28,86.27,86.28,13853.0,78.0705,78.0705,78.0615,78.0705,13853.0
2021-05-11 10:30:00,86.28,86.28,86.27,86.28,4345.0,78.0705,78.0705,78.0615,78.0705,4345.0
2021-05-11 10:35:00,86.28,86.28,86.27,86.28,15962.0,78.0705,78.0705,78.0615,78.0705,15962.0
2021-05-11 10:40:00,86.28,86.28,86.27,86.28,20069.0,78.0705,78.0705,78.0615,78.0705,20069.0
2021-05-11 10:45:00,86.28,86.28,86.27,86.28,5749.0,78.0705,78.0705,78.0615,78.0705,5749.0
2021-05-11 10:50:00,86.28,86.28,86.27,86.28,5675.0,78.0705,78.0705,78.0615,78.0705,5675.0
2021-05-11 10:55:00,86.27,86.28,86.27,86.27,7927.0,78.0615,78.0705,78.0615,78.0615,7927.0
2021-05-11 11:00:00,86.27,86.28,86.27,86.28,6070.0,78.0615,78.0705,78.0615,78.0705,6070.0
2021-05-11 11:05:00,86.28,86.28,86.27,86.28,6571.0,78.0705,78.0705,78.0615,78.0705,6571.0
2021-05-11 11:10:00,86.27,86.28,86.27,86.28,12429.0,78.0615,78.0705,78.0615,78.0705,12429.0
2021-05-11 11:15:00,86.27,86.28,86.27,86.28,9484.0,78.0615,78.0705,78.0615,78.0705,9484.0
2021-05-11 11:20:00,86.28,86.28,86.27,86.28,6562.0,78.0705,78.0705,78.0615,78.0705,6562.0
2021-05-11 11:25:00,86.28,86.28,86.27,86.28,45474.0,78.0705,78.0705,78.0615,78.0705,45474.0
2021-05-11 11:30:00,86.28,86.28,86.27,86.28,12692.0,78.0705,78.0705,78.0615,78.0705,12692.0
2021-05-11 11:35:00,86.28,86.28,86.27,86.28,15769.0,78.0705,78.0705,78.0615,78.0705,15769.0
2021-05-11 11:40:00,86.28,86.28,86.27,86.28,8508.0,78.0705,78.0705,78.0615,78.0705,8508.0
2021-05-11 11:45:00,86.28,86.28,86.27,86.27,4029.0,78.0705,78.0705,78.0615,78.0615,4029.0
2021-05-11 11:50:00,86.28,86.28,86.27,86.28,10770.0,78.0705,78.0705,78.0615,78.0705,10770.0
2021-05-11 11:55:00,86.28,86.28,86.27,86.28,7664.0,78.0705,78.0705,78.0615,78.0705,7664.0
2021-05-11 12:00:00,86.28,86.28,86.27,86.28,9070.0,78.0705,78.0705,78.0615,78.0705,9070.0
2021-05-11 12:05:00,86.28,86.28,86.27,86.28,10310.0,78.0705,78.0705,78.0615,78.0705,10310.0
2021-05-11 12:10:00,86.28,86.28,86.27,86.28,13851.0,78.0705,78.0705,78.0615,78.0705,13851.0
2021-05-11 12:15:00,86.28,86.28,86.27,86.27,22664.0,78.0705,78.0705,78.0615,78.0615,22664.0
2021-05-11 12:20:00,86.28,86.28,86.27,86.28,17458.0,78.0705,78.0705,78.0615,78.0705,17458.0
2021-05-11 12:25:00,86.28,86.28,86.27,86.28,21594.0,78.0705,78.0705,78.0615,78.0705,21594.0
2021-05-11 12:30:00,86.28,86.28,86.27,86.28,29155.0,78.0705,78.0705,78.0615,78.0705,29155.0
2021-05-11 12:35:00,86.28,86.28,86.27,86.28,27044.0,78.0705,78.0705,78.0615,78.0705,27044.0
2021-05-11 12:40:00,86.28,86.28,86.27,86.28,21178.0,78.0705,78.0705,78.0615,78.0705,21178.0
2021-05-11 12:45:00,86.28,86.28,86.27,86.28,20251.0,78.0705,78.0705,78.0615,78.0705,20251.0
2021-05-11 12:50:00,86.28,86.28,86.27,86.28,22384.0,78.0705,78.0705,78.0615,78.0705,22384.0
2021-05-11 12:55:00,86.28,86.28,86.27,86.28,28535.0,78.0705,78.0705,78.0615,78.0705,28535.0
2021-05-11 13:00:00,86.28,86.28,86.27,86.28,35517.0,78.0705,78.0705,78.0615,78.0705,35517.0
2021-05-11 13:05:00,86.28,86.28,86.27,86.28,21311.0,78.0705,78.0705,78.0615,78.0705,21311.0
2021-05-11 13:10:00,86.28,86.28,86.27,86.28,51574.0,78.0705,78.0705,78.0615,78.0705,51574.0
2021-05-11 13:15:00,86.28,86.28,86.27,86.28,23634.0,78.0705,78.0705,78.0615,78.0705,23634.0
2021-05-11 13:20:00,86.28,86.28,86.27,86.28,24545.0,78.0705,78.0705,78.0615,78.0705,24545.0
2021-05-11 13:25:00,86.28,86.28,86.27,86.28,25720.0,78.0705,78.0705,78.0615,78.0705,25720.0
2021-05-11 13:30:00,86.28,86.28,86.27,86.28,40735.0,78.0705,78.0705,78.0615,78.0705,40735.0
2021-05-11 13:35:00,86.28,86.28,86.27,86.28,22014.0,78.0705,78.0705,78.0615,78.0705,22014.0
2021-05-11 13:40:00,86.28,86.28,86.27,86.28,27279.0,78.0705,78.0705,78.0615,78.0705,27279.0
2021-05-11 13:45:00,86.28,86.28,86.27,86.28,23464.0,78.0705,78.0705,78.0615,78.0705,23464.0
2021-05-11 13:50:00,86.28,86.28,86.27,86.28,28622.0,78.0705,78.0705,78.0615,78.0705,28622.0
2021-05-11 13:55:00,86.28,86.28,86.27,86.28,31786.0,78.0705,78.0705,78.0615,78.0705,31786.0
2021-05-11 14:00:00,86.28,86.28,86.27,86.28,82405.0,78.0705,78.0705,78.0615,78.0705,82405.0
2021-05-11 14:05:00,86.28,86.28,86.27,86.28,48962.0,78.0705,78.0705,78.0615,78.0705,48962.0
2021-05-11 14:10:00,86.28,86.28,86.27,86.28,37447.0,78.0705,78.0705,78.0615,78.0705,37447.0
2021-05-11 14:15:00,86.28,86.28,86.27,86.28,33161.0,78.0705,78.0705,78.0615,78.0705,33161.0
2021-05-11 14:20:00,86.28,86.28,86.27,86.28,51751.0,78.0705,78.0705,78.0615,78.0705,51751.0
2021-05-11 14:25:00,86.28,86.28,86.27,86.28,36438.0,78.0705,78.0705,78.0615,78.0705,36438.0
2021-05-11 14:30:00,86.28,86.28,86.27,86.28,35279.0,78.0705,78.0705,78.0615,78.0705,35279.0
2021-05-11 14:35:00,86.28,86.28,86.27,86.28,44746.0,78.0705,78.0705,78.0615,78.0705,44746.0
2021-05-11 14:40:00,86.28,86.28,86.27,86.28,36499.0,78.0705,78.0705,78.0615,78.0705,36499.0
2021-05-11 14:45:00,86.28,86.28,86.27,86.28,80599.0,78.0705,78.0705,78.0615,78.0705,80599.0
2021-05-11 14:50:00,86.28,86.28,86.27,86.28,35812.0,78.0705,78.0705,78.0615,78.0705,35812.0
2021-05-11 14:55:00,86.28,86.28,86.27,86.28,44058.0,78.0705,78.0705,78.0615,78.0705,44058.0
2021-05-11 15:00:00,86.28,86.28,86.27,86.27,30029.0,78.0705,78.0705,78.0615,78.0615,30029.0
2021-05-11 15:05:00,86.28,86.28,86.27,86.27,42140.0,78.0705,78.0705,78.0615,78.0615,42140.0
2021-05-11 15:10:00,86.28,86.28,86.27,86.28,41563.0,78.0705,78.0705,78.0615,78.0705,41563.0
2021-05-11 15:15:00,86.28,86.28,86.27,86.28,29889.0,78.0705,78.0705,78.0615,78.0705,29889.0
2021-05-11 15:20:00,86.28,86.28,86.27,86.28,39271.0,78.0705,78.0705,78.0615,78.0705,39271.0
2021-05-11 15:25:00,86.28,86.28,86.27,86.28,29182.0,78.0705,78.0705,78.0615,78.0705,29182.0
2021-05-11 15:30:00,86.28,86.28,86.27,86.28,31833.0,78.0705,78.0705,78.0615,78.0705,31833.0
2021-05-11 15:35:00,86.28,86.28,86.27,86.28,35158.0,78.0705,78.0705,78.0615,78.0705,35158.0
2021-05-11 15:40:00,86.28,86.28,86.27,86.28,55133.0,78.0705,78.0705,78.0615,78.0705,55133.0
2021-05-11 15:45:00,86.28,86.28,86.27,86.28,62419.0,78.0705,78.0705,78.0615,78.0705,62419.0
2021-05-11 15:50:00,86.28,86.29,86.27,86.29,100634.0,78.0705,78.0796,78.0615,78.0796,100634.0
2021-05-11 15:55:00,86.29,86.29,86.28,86.28,219846.0,78.0796,78.0796,78.0705,78.0705,219846.0
2021-05-12 09:30:00,86.24,86.25,86.24,86.25,19092.0,78.0343,78.0434,78.0343,78.0434,19092.0
2021-05-12 09:35:00,86.25,86.25,86.24,86.25,8256.0,78.0434,78.0434,78.0343,78.0434,8256.0
2021-05-12 09:40:00,86.24,86.25,86.24,86.24,8696.0,78.0343,78.0434,78.0343,78.0343,8696.0
2021-05-12 09:45:00,86.25,86.25,86.24,86.24,13500.0,78.0434,78.0434,78.0343,78.0343,13500.0
2021-05-12 09:50:00,86.25,86.25,86.24,86.25,23013.0,78.0434,78.0434,78.0343,78.0434,23013.0
2021-05-12 09:55:00,86.25,86.25,86.24,86.25,8383.0,78.0434,78.0434,78.0343,78.0434,8383.0
2021-05-12 10:00:00,86.25,86.25,86.24,86.25,17506.0,78.0434,78.0434,78.0343,78.0434,17506.0
2021-05-12 10:05:00,86.25,86.25,86.24,86.25,7849.0,78.0434,78.0434,78.0343,78.0434,7849.0
2021-05-12 10:10:00,86.25,86.25,86.24,86.25,5683.0,78.0434,78.0434,78.0343,78.0434,5683.0
2021-05-12 10:15:00,86.25,86.25,86.24,86.25,45219.0,78.0434,78.0434,78.0343,78.0434,45219.0
2021-05-12 10:20:00,86.26,86.26,86.25,86.25,13687.0,78.0524,78.0524,78.0434,78.0434,13687.0
2021-05-12 10:25:00,86.26,86.26,86.25,86.25,2330.0,78.0524,78.0524,78.0434,78.0434,2330.0
2021-05-12 10:30:00,86.25,86.26,86.25,86.26,5983.0,78.0434,78.0524,78.0434,78.0524,5983.0
2021-05-12 10:35:00,86.25,86.26,86.25,86.25,3187.0,78.0434,78.0524,78.0434,78.0434,3187.0
2021-05-12 10:40:00,86.26,86.26,86.25,86.25,14614.0,78.0524,78.0524,78.0434,78.0434,14614.0
2021-05-12 10:45:00,86.25,86.26,86.25,86.25,80897.0,78.0434,78.0524,78.0434,78.0434,80897.0
2021-05-12 10:50:00,86.25,86.26,86.25,86.25,10178.0,78.0434,78.0524,78.0434,78.0434,10178.0
2021-05-12 10:55:00,86.26,86.26,86.25,86.25,10101.0,78.0524,78.0524,78.0434,78.0434,10101.0
2021-05-12 11:00:00,86.26,86.26,86.25,86.26,5225.0,78.0524,78.0524,78.0434,78.0524,5225.0
2021-05-12 11:05:00,86.25,86.26,86.25,86.26,18222.0,78.0434,78.0524,78.0434,78.0524,18222.0
2021-05-12 11:10:00,86.25,86.26,86.25,86.25,61481.0,78.0434,78.0524,78.0434,78.0434,61481.0
2021-05-12 11:15:00,86.26,86.26,86.25,86.25,12252.0,78.0524,78.0524,78.0434,78.0434,12252.0
2021-05-12 11:20:00,86.26,86.26,86.25,86.26,4918.0,78.0524,78.0524,78.0434,78.0524,4918.0
2021-05-12 11:25:00,86.25,86.26,86.25,86.25,21254.0,78.0434,78.0524,78.0434,78.0434,21254.0
2021-05-12 11:30:00,86.26,86.26,86.25,86.25,19122.0,78.0524,78.0524,78.0434,78.0434,19122.0
2021-05-12 11:35:00,86.25,86.26,86.25,86.25,117935.0,78.0434,78.0524,78.0434,78.0434,117935.0
2021-05-12 11:40:00,86.25,86.26,86.25,86.25,45485.0,78.0434,78.0524,78.0434,78.0434,45485.0
2021-05-12 11:45:00,86.25,86.26,86.25,86.25,6163.0,78.0434,78.0524,78.0434,78.0434,6163.0
2021-05-12 11:50:00,86.25,86.26,86.25,86.25,6856.0,78.0434,78.0524,78.0434,78.0434,6856.0
2021-05-12 11:55:00,86.25,86.26,86.25,86.26,6470.0,78.0434,78.0524,78.0434,78.0524,6470.0
2021-05-12 12:00:00,86.26,86.26,86.25,86.26,36474.0,78.0524,78.0524,78.0434,78.0524,36474.0
2021-05-12 12:05:00,86.26,86.26,86.25,86.26,4377.0,78.0524,78.0524,78.0434,78.0524,4377.0
2021-05-12 12:10:00,86.26,86.26,86.25,86.26,5143.0,78.0524,78.0524,78.0434,78.0524,5143.0
2021-05-12 12:15:00,86.26,86.26,86.25,86.25,4518.0,78.0524,78.0524,78.0434,78.0434,4518.0
2021-05-12 12:20:00,86.26,86.26,86.25,86.26,7353.0,78.0524,78.0524,78.0434,78.0524,7353.0
2021-05-12 12:25:00,86.26,86.26,86.25,86.26,13397.0,78.0524,78.0524,78.0434,78.0524,13397.0
2021-05-12 12:30:00,86.26,86.26,86.25,86.26,77664.0,78.0524,78.0524,78.0434,78.0524,77664.0
2021-05-12 12:35:00,86.26,86.26,86.25,86.26,4481.0,78.0524,78.0524,78.0434,78.0524,4481.0
2021-05-12 12:40:00,86.26,86.26,86.25,86.26,17972.0,78.0524,78.0524,78.0434,78.0524,17972.0
2021-05-12 12:45:00,86.26,86.26,86.25,86.26,9501.0,78.0524,78.0524,78.0434,78.0524,9501.0
2021-05-12 12:50:00,86.26,86.26,86.25,86.26,18789.0,78.0524,78.0524,78.0434,78.0524,18789.0
2021-05-12 12:55:00,86.26,86.26,86.25,86.26,25910.0,78.0524,78.0524,78.0434,78.0524,25910.0
2021-05-12 13:00:00,86.26,86.26,86.25,86.26,4386.0,78.0524,78.0524,78.0434,78.0524,4386.0
2021-05-12 13:05:00,86.26,86.26,86.25,86.26,6243.0,78.0524,78.0524,78.0434,78.0524,6243.0
2021-05-12 13:10:00,86.26,86.26,86.25,86.26,32780.0,78.0524,78.0524,78.0434,78.0524,32780.0
2021-05-12 13:15:00,86.26,86.26,86.25,86.26,11075.0,78.0524,78.0524,78.0434,78.0524,11075.0
2021-05-12 13:20:00,86.26,86.26,86.25,86.26,10578.0,78.0524,78.0524,78.0434,78.0524,10578.0
2021-05-12 13:25:00,86.26,86.26,86.25,86.26,16080.0,78.0524,78.0524,78.0434,78.0524,16080.0
2021-05-12 13:30:00,86.26,86.26,86.25,86.26,111442.0,78.0524,78.0524,78.0434,78.0524,111442.0
2021-05-12 13:35:00,86.26,86.26,86.25,86.26,10970.0,78.0524,78.0524,78.0434,78.0524,10970.0
2021-05-12 13:40:00,86.26,86.26,86.25,86.26,35379.0,78.0524,78.0524,78.0434,78.0524,35379.0
2021-05-12 13:45:00,86.26,86.26,86.25,86.25,19110.0,78.0524,78.0524,78.0434,78.0434,19110.0
2021-05-12 13:50:00,86.26,86.26,86.25,86.26,4286.0,78.0524,78.0524,78.0434,78.0524,4286.0
2021-05-12 13:55:00,86.26,86.26,86.25,86.26,26334.0,78.0524,78.0524,78.0434,78.0524,26334.0
2021-05-12 14:00:00,86.26,86.26,86.25,86.26,59191.0,78.0524,78.0524,78.0434,78.0524,59191.0
2021-05-12 14:05:00,86.26,86.26,86.25,86.25,49101.0,78.0524,78.0524,78.0434,78.0434,49101.0
2021-05-12 14:10:00,86.26,86.26,86.25,86.26,19701.0,78.0524,78.0524,78.0434,78.0524,19701.0
2021-05-12 14:15:00,86.26,86.26,86.25,86.25,38095.0,78.0524,78.0524,78.0434,78.0434,38095.0
2021-05-12 14:20:00,86.26,86.26,86.25,86.25,13328.0,78.0524,78.0524,78.0434,78.0434,13328.0
2021-05-12 14:25:00,86.26,86.26,86.25,86.26,11216.0,78.0524,78.0524,78.0434,78.0524,11216.0
2021-05-12 14:30:00,86.26,86.26,86.25,86.26,14064.0,78.0524,78.0524,78.0434,78.0524,14064.0
2021-05-12 14:35:00,86.26,86.26,86.25,86.25,24425.0,78.0524,78.0524,78.0434,78.0434,24425.0
2021-05-12 14:40:00,86.26,86.26,86.25,86.26,23706.0,78.0524,78.0524,78.0434,78.0524,23706.0
2021-05-12 14:45:00,86.26,86.26,86.25,86.26,22858.0,78.0524,78.0524,78.0434,78.0524,22858.0
2021-05-12 14:50:00,86.26,86.26,86.25,86.26,10311.0,78.0524,78.0524,78.0434,78.0524,10311.0
2021-05-12 14:55:00,86.25,86.26,86.25,86.25,8482.0,78.0434,78.0524,78.0434,78.0434,8482.0
2021-05-12 15:00:00,86.26,86.26,86.25,86.25,12822.0,78.0524,78.0524,78.0434,78.0434,12822.0
2021-05-12 15:05:00,86.25,86.26,86.25,86.26,19793.0,78.0434,78.0524,78.0434,78.0524,19793.0
2021-05-12 15:10:00,86.25,86.26,86.25,86.26,25590.0,78.0434,78.0524,78.0434,78.0524,25590.0
2021-05-12 15:15:00,86.25,86.26,86.25,86.26,14501.0,78.0434,78.0524,78.0434,78.0524,14501.0
2021-05-12 15:20:00,86.25,86.26,86.25,86.26,21514.0,78.0434,78.0524,78.0434,78.0524,21514.0
2021-05-12 15:25:00,86.26,86.26,86.25,86.26,13514.0,78.0524,78.0524,78.0434,78.0524,13514.0
2021-05-12 15:30:00,86.26,86.26,86.25,86.25,12500.0,78.0524,78.0524,78.0434,78.0434,12500.0
2021-05-12 15:35:00,86.25,86.26,86.25,86.26,245635.0,78.0434,78.0524,78.0434,78.0524,245635.0
2021-05-12 15:40:00,86.25,86.26,86.25,86.25,349541.0,78.0434,78.0524,78.0434,78.0434,349541.0
2021-05-12 15:45:00,86.25,86.26,86.25,86.26,175175.0,78.0434,78.0524,78.0434,78.0524,175175.0
2021-05-12 15:50:00,86.26,86.26,86.25,86.26,269948.0,78.0524,78.0524,78.0434,78.0524,269948.0
2021-05-12 15:55:00,86.26,86.26,86.25,86.26,300961.0,78.0524,78.0524,78.0434,78.0524,300961.0
2021-05-13 09:30:00,86.27,86.27,86.26,86.27,204363.0,78.0615,78.0615,78.0524,78.0615,204363.0
2021-05-13 09:35:00,86.27,86.27,86.26,86.26,393637.0,78.0615,78.0615,78.0524,78.0524,393637.0
2021-05-13 09:40:00,86.26,86.27,86.26,86.27,6315.0,78.0524,78.0615,78.0524,78.0615,6315.0
2021-05-13 09:45:00,86.27,86.27,86.26,86.27,12454.0,78.0615,78.0615,78.0524,78.0615,12454.0
2021-05-13 09:50:00,86.27,86.27,86.26,86.27,23289.0,78.0615,78.0615,78.0524,78.0615,23289.0
2021-05-13 09:55:00,86.27,86.27,86.26,86.27,11427.0,78.0615,78.0615,78.0524,78.0615,11427.0
2021-05-13 10:00:00,86.27,86.27,86.26,86.27,9367.0,78.0615,78.0615,78.0524,78.0615,9367.0
2021-05-13 10:05:00,86.27,86.27,86.26,86.26,14143.0,78.0615,78.0615,78.0524,78.0524,14143.0
2021-05-13 10:10:00,86.27,86.27,86.26,86.27,8743.0,78.0615,78.0615,78.0524,78.0615,8743.0
2021-05-13 10:15:00,86.27,86.27,86.26,86.27,8700.0,78.0615,78.0615,78.0524,78.0615,8700.0
2021-05-13 10:20:00,86.27,86.27,86.26,86.27,7884.0,78.0615,78.0615,78.0524,78.0615,7884.0
2021-05-13 10:25:00,86.27,86.27,86.26,86.27,27279.0,78.0615,78.0615,78.0524,78.0615,27279.0
2021-05-13 10:30:00,86.27,86.27,86.26,86.27,7107.0,78.0615,78.0615,78.0524,78.0615,7107.0
2021-05-13 10:35:00,86.27,86.27,86.26,86.27,84896.0,78.0615,78.0615,78.0524,78.0615,84896.0
2021-05-13 10:40:00,86.27,86.27,86.26,86.27,5463.0,78.0615,78.0615,78.0524,78.0615,5463.0
2021-05-13 10:45:00,86.27,86.27,86.26,86.27,13762.0,78.0615,78.0615,78.0524,78.0615,13762.0
2021-05-13 10:50:00,86.27,86.27,86.26,86.26,7622.0,78.0615,78.0615,78.0524,78.0524,7622.0
2021-05-13 10:55:00,86.27,86.27,86.26,86.26,5496.0,78.0615,78.0615,78.0524,78.0524,5496.0
2021-05-13 11:00:00,86.27,86.27,86.26,86.27,4467.0,78.0615,78.0615,78.0524,78.0615,4467.0
2021-05-13 11:05:00,86.27,86.27,86.26,86.27,15562.0,78.0615,78.0615,78.0524,78.0615,15562.0
2021-05-13 11:10:00,86.27,86.27,86.26,86.27,30155.0,78.0615,78.0615,78.0524,78.0615,30155.0
2021-05-13 11:15:00,86.27,86.27,86.26,86.27,23696.0,78.0615,78.0615,78.0524,78.0615,23696.0
2021-05-13 11:20:00,86.27,86.27,86.26,86.27,16939.0,78.0615,78.0615,78.0524,78.0615,16939.0
2021-05-13 11:25:00,86.27,86.27,86.26,86.27,21268.0,78.0615,78.0615,78.0524,78.0615,21268.0
2021-05-13 11:30:00,86.27,86.27,86.26,86.27,6500.0,78.0615,78.0615,78.0524,78.0615,6500.0
2021-05-13 11:35:00,86.27,86.27,86.26,86.27,33702.0,78.0615,78.0615,78.0524,78.0615,33702.0
2021-05-13 11:40:00,86.27,86.27,86.26,86.27,39541.0,78.0615,78.0615,78.0524,78.0615,39541.0
2021-05-13 11:45:00,86.27,86.27,86.26,86.27,8585.0,78.0615,78.0615,78.0524,78.0615,8585.0
2021-05-13 11:50:00,86.27,86.27,86.26,86.27,20451.0,78.0615,78.0615,78.0524,78.0615,20451.0
2021-05-13 11:55:00,86.27,86.27,86.26,86.27,18743.0,78.0615,78.0615,78.0524,78.0615,18743.0
2021-05-13 12:00:00,86.26,86.28,86.26,86.28,37509.0,78.0524,78.0705,78.0524,78.0705,37509.0
2021-05-13 12:05:00,86.28,86.28,86.27,86.28,8952.0,78.0705,78.0705,78.0615,78.0705,8952.0
2021-05-13 12:10:00,86.28,86.28,86.27,86.28,14372.0,78.0705,78.0705,78.0615,78.0705,14372.0
2021-05-13 12:15:00,86.28,86.28,86.27,86.28,9403.0,78.0705,78.0705,78.0615,78.0705,9403.0
2021-05-13 12:20:00,86.28,86.28,86.27,86.28,8464.0,78.0705,78.0705,78.0615,78.0705,8464.0
2021-05-13 12:25:00,86.27,86.28,86.27,86.27,17749.0,78.0615,78.0705,78.0615,78.0615,17749.0
2021-05-13 12:30:00,86.27,86.28,86.27,86.28,8632.0,78.0615,78.0705,78.0615,78.0705,8632.0
2021-05-13 12:35:00,86.27,86.28,86.27,86.27,7378.0,78.0615,78.0705,78.0615,78.0615,7378.0
2021-05-13 12:40:00,86.28,86.28,86.27,86.28,6673.0,78.0705,78.0705,78.0615,78.0705,6673.0
2021-05-13 12:45:00,86.28,86.28,86.27,86.27,19744.0,78.0705,78.0705,78.0615,78.0615,19744.0
2021-05-13 12:50:00,86.28,86.28,86.27,86.28,19052.0,78.0705,78.0705,78.0615,78.0705,19052.0
2021-05-13 12:55:00,86.27,86.28,86.27,86.28,9024.0,78.0615,78.0705,78.0615,78.0705,9024.0
2021-05-13 13:00:00,86.28,86.28,86.27,86.27,22146.0,78.0705,78.0705,78.0615,78.0615,22146.0
2021-05-13 13:05:00,86.27,86.28,86.27,86.27,17760.0,78.0615,78.0705,78.0615,78.0615,17760.0
2021-05-13 13:10:00,86.28,86.28,86.27,86.28,6746.0,78.0705,78.0705,78.0615,78.0705,6746.0
2021-05-13 13:15:00,86.28,86.28,86.27,86.28,20034.0,78.0705,78.0705,78.0615,78.0705,20034.0
2021-05-13 13:20:00,86.28,86.28,86.27,86.28,5904.0,78.0705,78.0705,78.0615,78.0705,5904.0
2021-05-13 13:25:00,86.28,86.28,86.27,86.28,13338.0,78.0705,78.0705,78.0615,78.0705,13338.0
2021-05-13 13:30:00,86.27,86.28,86.27,86.28,5031.0,78.0615,78.0705,78.0615,78.0705,5031.0
2021-05-13 13:35:00,86.28,86.28,86.27,86.28,14848.0,78.0705,78.0705,78.0615,78.0705,14848.0
2021-05-13 13:40:00,86.28,86.28,86.27,86.28,45916.0,78.0705,78.0705,78.0615,78.0705,45916.0
2021-05-13 13:45:00,86.28,86.28,86.27,86.28,25523.0,78.0705,78.0705,78.0615,78.0705,25523.0
2021-05-13 13:50:00,86.28,86.28,86.27,86.28,13413.0,78.0705,78.0705,78.0615,78.0705,13413.0
2021-05-13 13:55:00,86.28,86.28,86.27,86.28,4880.0,78.0705,78.0705,78.0615,78.0705,4880.0
2021-05-13 14:00:00,86.28,86.28,86.27,86.27,6741.0,78.0705,78.0705,78.0615,78.0615,6741.0
2021-05-13 14:05:00,86.28,86.28,86.27,86.27,48783.0,78.0705,78.0705,78.0615,78.0615,48783.0
2021-05-13 14:10:00,86.28,86.28,86.27,86.28,16156.0,78.0705,78.0705,78.0615,78.0705,16156.0
2021-05-13 14:15:00,86.28,86.28,86.27,86.28,134899.0,78.0705,78.0705,78.0615,78.0705,134899.0
2021-05-13 14:20:00,86.28,86.28,86.27,86.28,13250.0,78.0705,78.0705,78.0615,78.0705,13250.0
2021-05-13 14:25:00,86.27,86.28,86.27,86.28,10287.0,78.0615,78.0705,78.0615,78.0705,10287.0
2021-05-13 14:30:00,86.28,86.28,86.27,86.28,25256.0,78.0705,78.0705,78.0615,78.0705,25256.0
2021-05-13 14:35:00,86.27,86.28,86.27,86.27,18354.0,78.0615,78.0705,78.0615,78.0615,18354.0
2021-05-13 14:40:00,86.27,86.28,86.27,86.28,41218.0,78.0615,78.0705,78.0615,78.0705,41218.0
2021-05-13 14:45:00,86.27,86.28,86.27,86.28,12198.0,78.0615,78.0705,78.0615,78.0705,12198.0
2021-05-13 14:50:00,86.28,86.28,86.27,86.28,12030.0,78.0705,78.0705,78.0615,78.0705,12030.0
2021-05-13 14:55:00,86.28,86.28,86.27,86.27,68809.0,78.0705,78.0705,78.0615,78.0615,68809.0
2021-05-13 15:00:00,86.28,86.28,86.27,86.28,15248.0,78.0705,78.0705,78.0615,78.0705,15248.0
2021-05-13 15:05:00,86.27,86.28,86.27,86.28,52768.0,78.0615,78.0705,78.0615,78.0705,52768.0
2021-05-13 15:10:00,86.27,86.28,86.27,86.28,24900.0,78.0615,78.0705,78.0615,78.0705,24900.0
2021-05-13 15:15:00,86.28,86.28,86.27,86.28,98078.0,78.0705,78.0705,78.0615,78.0705,98078.0
2021-05-13 15:20:00,86.28,86.28,86.27,86.28,866487.0,78.0705,78.0705,78.0615,78.0705,866487.0
2021-05-13 15:25:00,86.28,86.28,86.27,86.28,397441.0,78.0705,78.0705,78.0615,78.0705,397441.0
2021-05-13 15:30:00,86.27,86.28,86.27,86.28,132503.0,78.0615,78.0705,78.0615,78.0705,132503.0
2021-05-13 15:35:00,86.28,86.28,86.27,86.27,26312.0,78.0705,78.0705,78.0615,78.0615,26312.0
2021-05-13 15:40:00,86.28,86.28,86.27,86.28,33081.0,78.0705,78.0705,78.0615,78.0705,33081.0
2021-05-13 15:45:00,86.28,86.28,86.27,86.28,320548.0,78.0705,78.0705,78.0615,78.0705,320548.0
2021-05-13 15:50:00,86.28,86.28,86.27,86.28,82331.0,78.0705,78.0705,78.0615,78.0705,82331.0
2021-05-13 15:55:00,86.28,86.28,86.27,86.28,510554.0,78.0705,78.0705,78.0615,78.0705,510554.0
2021-05-14 09:30:00,86.28,86.29,86.28,86.28,22801.0,78.0705,78.0796,78.0705,78.0705,22801.0
2021-05-14 09:35:00,86.28,86.29,86.28,86.28,905.0,78.0705,78.0796,78.0705,78.0705,905.0
2021-05-14 09:40:00,86.28,86.29,86.28,86.28,4220.0,78.0705,78.0796,78.0705,78.0705,4220.0
2021-05-14 09:45:00,86.29,86.29,86.28,86.28,6608.0,78.0796,78.0796,78.0705,78.0705,6608.0
2021-05-14 09:50:00,86.29,86.29,86.28,86.29,4942.0,78.0796,78.0796,78.0705,78.0796,4942.0
2021-05-14 09:55:00,86.29,86.29,86.28,86.29,2584.0,78.0796,78.0796,78.0705,78.0796,2584.0
2021-05-14 10:00:00,86.29,86.29,86.28,86.28,29073.0,78.0796,78.0796,78.0705,78.0705,29073.0
2021-05-14 10:05:00,86.28,86.29,86.28,86.29,11413.0,78.0705,78.0796,78.0705,78.0796,11413.0
2021-05-14 10:10:00,86.29,86.29,86.28,86.28,8215.0,78.0796,78.0796,78.0705,78.0705,8215.0
2021-05-14 10:15:00,86.29,86.29,86.28,86.28,3236.0,78.0796,78.0796,78.0705,78.0705,3236.0
2021-05-14 10:20:00,86.28,86.29,86.28,86.28,9735.0,78.0705,78.0796,78.0705,78.0705,9735.0
2021-05-14 10:25:00,86.28,86.29,86.28,86.28,2745.0,78.0705,78.0796,78.0705,78.0705,2745.0
2021-05-14 10:30:00,86.28,86.29,86.28,86.28,5240.0,78.0705,78.0796,78.0705,78.0705,5240.0
2021-05-14 10:35:00,86.28,86.29,86.28,86.28,6314.0,78.0705,78.0796,78.0705,78.0705,6314.0
2021-05-14 10:40:00,86.28,86.29,86.28,86.28,9235.0,78.0705,78.0796,78.0705,78.0705,9235.0
2021-05-14 10:45:00,86.28,86.29,86.28,86.28,20111.0,78.0705,78.0796,78.0705,78.0705,20111.0
2021-05-14 10:50:00,86.28,86.29,86.28,86.29,18744.0,78.0705,78.0796,78.0705,78.0796,18744.0
2021-05-14 10:55:00,86.28,86.29,86.28,86.28,29634.0,78.0705,78.0796,78.0705,78.0705,29634.0
2021-05-14 11:00:00,86.29,86.29,86.28,86.29,4277.0,78.0796,78.0796,78.0705,78.0796,4277.0
2021-05-14 11:05:00,86.29,86.29,86.28,86.29,3952.0,78.0796,78.0796,78.0705,78.0796,3952.0
2021-05-14 11:10:00,86.28,86.29,86.28,86.28,22470.0,78.0705,78.0796,78.0705,78.0705,22470.0
2021-05-14 11:15:00,86.29,86.29,86.28,86.29,14055.0,78.0796,78.0796,78.0705,78.0796,14055.0
2021-05-14 11:20:00,86.29,86.29,86.28,86.29,15318.0,78.0796,78.0796,78.0705,78.0796,15318.0
2021-05-14 11:25:00,86.29,86.29,86.28,86.29,3530.0,78.0796,78.0796,78.0705,78.0796,3530.0
2021-05-14 11:30:00,86.29,86.29,86.28,86.29,2963.0,78.0796,78.0796,78.0705,78.0796,2963.0
2021-05-14 11:35:00,86.29,86.29,86.28,86.29,4859.0,78.0796,78.0796,78.0705,78.0796,4859.0
2021-05-14 11:40:00,86.29,86.29,86.28,86.29,7783.0,78.0796,78.0796,78.0705,78.0796,7783.0
2021-05-14 11:45:00,86.29,86.29,86.28,86.29,9638.0,78.0796,78.0796,78.0705,78.0796,9638.0
2021-05-14 11:50:00,86.29,86.29,86.28,86.29,3476.0,78.0796,78.0796,78.0705,78.0796,3476.0
2021-05-14 11:55:00,86.29,86.29,86.28,86.29,13547.0,78.0796,78.0796,78.0705,78.0796,13547.0
2021-05-14 12:00:00,86.29,86.29,86.28,86.29,2201.0,78.0796,78.0796,78.0705,78.0796,2201.0
2021-05-14 12:05:00,86.29,86.29,86.28,86.29,2229.0,78.0796,78.0796,78.0705,78.0796,2229.0
2021-05-14 12:10:00,86.28,86.29,86.28,86.29,11996.0,78.0705,78.0796,78.0705,78.0796,11996.0
2021-05-14 12:15:00,86.29,86.29,86.28,86.28,8672.0,78.0796,78.0796,78.0705,78.0705,8672.0
2021-05-14 12:20:00,86.29,86.29,86.28,86.29,2938.0,78.0796,78.0796,78.0705,78.0796,2938.0
2021-05-14 12:25:00,86.29,86.29,86.28,86.28,6709.0,78.0796,78.0796,78.0705,78.0705,6709.0
2021-05-14 12:30:00,86.29,86.29,86.28,86.29,4451.0,78.0796,78.0796,78.0705,78.0796,4451.0
2021-05-14 12:35:00,86.28,86.29,86.28,86.29,4566.0,78.0705,78.0796,78.0705,78.0796,4566.0
2021-05-14 12:40:00,86.29,86.29,86.28,86.29,1816.0,78.0796,78.0796,78.0705,78.0796,1816.0
2021-05-14 12:45:00,86.29,86.29,86.28,86.29,3514.0,78.0796,78.0796,78.0705,78.0796,3514.0
2021-05-14 12:50:00,86.29,86.29,86.28,86.29,4224.0,78.0796,78.0796,78.0705,78.0796,4224.0
2021-05-14 12:55:00,86.28,86.29,86.28,86.29,3546.0,78.0705,78.0796,78.0705,78.0796,3546.0
2021-05-14 13:00:00,86.28,86.29,86.28,86.28,4767.0,78.0705,78.0796,78.0705,78.0705,4767.0
2021-05-14 13:05:00,86.28,86.29,86.28,86.29,2574.0,78.0705,78.0796,78.0705,78.0796,2574.0
2021-05-14 13:10:00,86.29,86.29,86.28,86.29,5675.0,78.0796,78.0796,78.0705,78.0796,5675.0
2021-05-14 13:15:00,86.29,86.29,86.28,86.29,3596.0,78.0796,78.0796,78.0705,78.0796,3596.0
2021-05-14 13:20:00,86.28,86.29,86.28,86.29,3865.0,78.0705,78.0796,78.0705,78.0796,3865.0
2021-05-14 13:25:00,86.29,86.29,86.28,86.29,8669.0,78.0796,78.0796,78.0705,78.0796,8669.0
2021-05-14 13:30:00,86.29,86.29,86.28,86.29,9440.0,78.0796,78.0796,78.0705,78.0796,9440.0
2021-05-14 13:35:00,86.29,86.29,86.28,86.29,4606.0,78.0796,78.0796,78.0705,78.0796,4606.0
2021-05-14 13:40:00,86.28,86.29,86.28,86.29,22627.0,78.0705,78.0796,78.0705,78.0796,22627.0
2021-05-14 13:45:00,86.28,86.29,86.28,86.28,5337.0,78.0705,78.0796,78.0705,78.0705,5337.0
2021-05-14 13:50:00,86.28,86.29,86.28,86.28,10465.0,78.0705,78.0796,78.0705,78.0705,10465.0
2021-05-14 13:55:00,86.29,86.29,86.28,86.28,69285.0,78.0796,78.0796,78.0705,78.0705,69285.0
2021-05-14 14:00:00,86.29,86.29,86.28,86.28,6670.0,78.0796,78.0796,78.0705,78.0705,6670.0
2021-05-14 14:05:00,86.28,86.29,86.28,86.28,7230.0,78.0705,78.0796,78.0705,78.0705,7230.0
2021-05-14 14:10:00,86.28,86.29,86.28,86.28,9716.0,78.0705,78.0796,78.0705,78.0705,9716.0
2021-05-14 14:15:00,86.29,86.29,86.28,86.29,23173.0,78.0796,78.0796,78.0705,78.0796,23173.0
2021-05-14 14:20:00,86.29,86.29,86.28,86.28,20652.0,78.0796,78.0796,78.0705,78.0705,20652.0
2021-05-14 14:25:00,86.28,86.29,86.28,86.28,24212.0,78.0705,78.0796,78.0705,78.0705,24212.0
2021-05-14 14:30:00,86.28,86.29,86.28,86.28,21850.0,78.0705,78.0796,78.0705,78.0705,21850.0
2021-05-14 14:35:00,86.28,86.29,86.28,86.28,22884.0,78.0705,78.0796,78.0705,78.0705,22884.0
2021-05-14 14:40:00,86.28,86.29,86.28,86.28,21329.0,78.0705,78.0796,78.0705,78.0705,21329.0
2021-05-14 14:45:00,86.29,86.29,86.28,86.29,83383.0,78.0796,78.0796,78.0705,78.0796,83383.0
2021-05-14 14:50:00,86.29,86.29,86.28,86.28,21887.0,78.0796,78.0796,78.0705,78.0705,21887.0
2021-05-14 14:55:00,86.28,86.29,86.28,86.28,27666.0,78.0705,78.0796,78.0705,78.0705,27666.0
2021-05-14 15:00:00,86.29,86.29,86.28,86.28,27758.0,78.0796,78.0796,78.0705,78.0705,27758.0
2021-05-14 15:05:00,86.29,86.29,86.28,86.28,25424.0,78.0796,78.0796,78.0705,78.0705,25424.0
2021-05-14 15:10:00,86.28,86.29,86.28,86.29,24690.0,78.0705,78.0796,78.0705,78.0796,24690.0
2021-05-14 15:15:00,86.29,86.29,86.28,86.29,24413.0,78.0796,78.0796,78.0705,78.0796,24413.0
2021-05-14 15:20:00,86.29,86.29,86.28,86.28,727707.0,78.0796,78.0796,78.0705,78.0705,727707.0
2021-05-14 15:25:00,86.28,86.29,86.28,86.29,36647.0,78.0705,78.0796,78.0705,78.0796,36647.0
2021-05-14 15:30:00,86.29,86.29,86.28,86.28,37172.0,78.0796,78.0796,78.0705,78.0705,37172.0
2021-05-14 15:35:00,86.29,86.29,86.28,86.28,37663.0,78.0796,78.0796,78.0705,78.0705,37663.0
2021-05-14 15:40:00,86.28,86.29,86.28,86.28,44813.0,78.0705,78.0796,78.0705,78.0705,44813.0
2021-05-14 15:45:00,86.28,86.29,86.28,86.29,681387.0,78.0705,78.0796,78.0705,78.0796,681387.0
2021-05-14 15:50:00,86.28,86.29,86.28,86.28,96714.0,78.0705,78.0796,78.0705,78.0705,96714.0
2021-05-14 15:55:00,86.28,86.29,86.28,86.28,281082.0,78.0705,78.0796,78.0705,78.0705,281082.0
2021-05-17 09:30:00,86.27,86.28,86.27,86.27,113048.0,78.0615,78.0705,78.0615,78.0615,113048.0
2021-05-17 09:35:00,86.28,86.28,86.27,86.28,8496.0,78.0705,78.0705,78.0615,78.0705,8496.0
2021-05-17 09:40:00,86.28,86.28,86.27,86.27,283.0,78.0705,78.0705,78.0615,78.0615,283.0
2021-05-17 09:45:00,86.28,86.28,86.27,86.27,12503.0,78.0705,78.0705,78.0615,78.0615,12503.0
2021-05-17 09:50:00,86.28,86.28,86.27,86.28,15936.0,78.0705,78.0705,78.0615,78.0705,15936.0
2021-05-17 09:55:00,86.28,86.28,86.27,86.28,8092.0,78.0705,78.0705,78.0615,78.0705,8092.0
2021-05-17 10:00:00,86.28,86.28,86.27,86.28,8307.0,78.0705,78.0705,78.0615,78.0705,8307.0
2021-05-17 10:05:00,86.28,86.28,86.27,86.28,1919.0,78.0705,78.0705,78.0615,78.0705,1919.0
2021-05-17 10:10:00,86.27,86.28,86.27,86.28,94590.0,78.0615,78.0705,78.0615,78.0705,94590.0
2021-05-17 10:15:00,86.27,86.28,86.27,86.28,81826.0,78.0615,78.0705,78.0615,78.0705,81826.0
2021-05-17 10:20:00,86.27,86.28,86.27,86.28,23799.0,78.0615,78.0705,78.0615,78.0705,23799.0
2021-05-17 10:25:00,86.28,86.28,86.27,86.28,6248.0,78.0705,78.0705,78.0615,78.0705,6248.0
2021-05-17 10:30:00,86.28,86.28,86.27,86.27,9063.0,78.0705,78.0705,78.0615,78.0615,9063.0
2021-05-17 10:35:00,86.27,86.28,86.27,86.28,9650.0,78.0615,78.0705,78.0615,78.0705,9650.0
2021-05-17 10:40:00,86.27,86.28,86.27,86.27,16928.0,78.0615,78.0705,78.0615,78.0615,16928.0
2021-05-17 10:45:00,86.28,86.28,86.27,86.27,12095.0,78.0705,78.0705,78.0615,78.0615,12095.0
2021-05-17 10:50:00,86.27,86.28,86.27,86.28,22473.0,78.0615,78.0705,78.0615,78.0705,22473.0
2021-05-17 10:55:00,86.28,86.28,86.27,86.28,15063.0,78.0705,78.0705,78.0615,78.0705,15063.0
2021-05-17 11:00:00,86.27,86.28,86.27,86.28,7415.0,78.0615,78.0705,78.0615,78.0705,7415.0
2021-05-17 11:05:00,86.28,86.28,86.27,86.27,4624.0,78.0705,78.0705,78.0615,78.0615,4624.0
2021-05-17 11:10:00,86.27,86.28,86.27,86.27,7892.0,78.0615,78.0705,78.0615,78.0615,7892.0
2021-05-17 11:15:00,86.27,86.28,86.27,86.27,9486.0,78.0615,78.0705,78.0615,78.0615,9486.0
2021-05-17 11:20:00,86.28,86.28,86.27,86.28,55117.0,78.0705,78.0705,78.0615,78.0705,55117.0
2021-05-17 11:25:00,86.28,86.28,86.27,86.28,5208.0,78.0705,78.0705,78.0615,78.0705,5208.0
2021-05-17 11:30:00,86.28,86.28,86.27,86.27,17235.0,78.0705,78.0705,78.0615,78.0615,17235.0
2021-05-17 11:35:00,86.28,86.28,86.27,86.28,15440.0,78.0705,78.0705,78.0615,78.0705,15440.0
2021-05-17 11:40:00,86.28,86.28,86.27,86.28,6597.0,78.0705,78.0705,78.0615,78.0705,6597.0
2021-05-17 11:45:00,86.28,86.28,86.27,86.28,12108.0,78.0705,78.0705,78.0615,78.0705,12108.0
2021-05-17 11:50:00,86.28,86.28,86.27,86.28,13766.0,78.0705,78.0705,78.0615,78.0705,13766.0
2021-05-17 11:55:00,86.28,86.28,86.27,86.28,12191.0,78.0705,78.0705,78.0615,78.0705,12191.0
2021-05-17 12:00:00,86.28,86.28,86.27,86.28,11458.0,78.0705,78.0705,78.0615,78.0705,11458.0
2021-05-17 12:05:00,86.28,86.28,86.27,86.28,7582.0,78.0705,78.0705,78.0615,78.0705,7582.0
2021-05-17 12:10:00,86.28,86.28,86.27,86.28,4449.0,78.0705,78.0705,78.0615,78.0705,4449.0
2021-05-17 12:15:00,86.28,86.28,86.27,86.28,6727.0,78.0705,78.0705,78.0615,78.0705,6727.0
2021-05-17 12:20:00,86.28,86.28,86.27,86.28,13368.0,78.0705,78.0705,78.0615,78.0705,13368.0
2021-05-17 12:25:00,86.28,86.28,86.27,86.28,47608.0,78.0705,78.0705,78.0615,78.0705,47608.0
2021-05-17 12:30:00,86.28,86.28,86.27,86.28,6305.0,78.0705,78.0705,78.0615,78.0705,6305.0
2021-05-17 12:35:00,86.28,86.28,86.27,86.28,12840.0,78.0705,78.0705,78.0615,78.0705,12840.0
2021-05-17 12:40:00,86.28,86.28,86.27,86.28,3868.0,78.0705,78.0705,78.0615,78.0705,3868.0
2021-05-17 12:45:00,86.28,86.28,86.27,86.28,51365.0,78.0705,78.0705,78.0615,78.0705,51365.0
2021-05-17 12:50:00,86.28,86.28,86.27,86.28,9459.0,78.0705,78.0705,78.0615,78.0705,9459.0
2021-05-17 12:55:00,86.27,86.28,86.27,86.28,9245.0,78.0615,78.0705,78.0615,78.0705,9245.0
2021-05-17 13:00:00,86.28,86.28,86.27,86.28,11683.0,78.0705,78.0705,78.0615,78.0705,11683.0
2021-05-17 13:05:00,86.28,86.28,86.27,86.28,8293.0,78.0705,78.0705,78.0615,78.0705,8293.0
2021-05-17 13:10:00,86.28,86.28,86.27,86.28,8143.0,78.0705,78.0705,78.0615,78.0705,8143.0
2021-05-17 13:15:00,86.28,86.28,86.27,86.28,19368.0,78.0705,78.0705,78.0615,78.0705,19368.0
2021-05-17 13:20:00,86.28,86.28,86.27,86.28,7047.0,78.0705,78.0705,78.0615,78.0705,7047.0
2021-05-17 13:25:00,86.28,86.28,86.27,86.28,4795.0,78.0705,78.0705,78.0615,78.0705,4795.0
2021-05-17 13:30:00,86.28,86.28,86.27,86.28,7675.0,78.0705,78.0705,78.0615,78.0705,7675.0
2021-05-17 13:35:00,86.28,86.28,86.27,86.28,8257.0,78.0705,78.0705,78.0615,78.0705,8257.0
2021-05-17 13:40:00,86.28,86.28,86.27,86.28,7066.0,78.0705,78.0705,78.0615,78.0705,7066.0
2021-05-17 13:45:00,86.28,86.28,86.27,86.28,205221.0,78.0705,78.0705,78.0615,78.0705,205221.0
2021-05-17 13:50:00,86.28,86.28,86.27,86.27,26342.0,78.0705,78.0705,78.0615,78.0615,26342.0
2021-05-17 13:55:00,86.28,86.28,86.27,86.28,25188.0,78.0705,78.0705,78.0615,78.0705,25188.0
2021-05-17 14:00:00,86.28,86.28,86.27,86.28,62742.0,78.0705,78.0705,78.0615,78.0705,62742.0
2021-05-17 14:05:00,86.28,86.28,86.27,86.28,47382.0,78.0705,78.0705,78.0615,78.0705,47382.0
2021-05-17 14:10:00,86.28,86.28,86.27,86.28,11663.0,78.0705,78.0705,78.0615,78.0705,11663.0
2021-05-17 14:15:00,86.28,86.28,86.27,86.28,15861.0,78.0705,78.0705,78.0615,78.0705,15861.0
2021-05-17 14:20:00,86.28,86.28,86.27,86.28,175532.0,78.0705,78.0705,78.0615,78.0705,175532.0
2021-05-17 14:25:00,86.28,86.29,86.27,86.27,714548.0,78.0705,78.0796,78.0615,78.0615,714548.0
2021-05-17 14:30:00,86.28,86.29,86.27,86.28,31163.0,78.0705,78.0796,78.0615,78.0705,31163.0
2021-05-17 14:35:00,86.29,86.29,86.28,86.28,7557.0,78.0796,78.0796,78.0705,78.0705,7557.0
2021-05-17 14:40:00,86.28,86.29,86.28,86.29,15229.0,78.0705,78.0796,78.0705,78.0796,15229.0
2021-05-17 14:45:00,86.28,86.29,86.28,86.28,15685.0,78.0705,78.0796,78.0705,78.0705,15685.0
2021-05-17 14:50:00,86.28,86.29,86.28,86.28,30088.0,78.0705,78.0796,78.0705,78.0705,30088.0
2021-05-17 14:55:00,86.29,86.29,86.28,86.28,14320.0,78.0796,78.0796,78.0705,78.0705,14320.0
2021-05-17 15:00:00,86.28,86.29,86.28,86.28,4893.0,78.0705,78.0796,78.0705,78.0705,4893.0
2021-05-17 15:05:00,86.28,86.29,86.28,86.28,6209.0,78.0705,78.0796,78.0705,78.0705,6209.0
2021-05-17 15:10:00,86.28,86.29,86.28,86.28,12661.0,78.0705,78.0796,78.0705,78.0705,12661.0
2021-05-17 15:15:00,86.28,86.29,86.28,86.29,16618.0,78.0705,78.0796,78.0705,78.0796,16618.0
2021-05-17 15:20:00,86.28,86.29,86.28,86.28,14491.0,78.0705,78.0796,78.0705,78.0705,14491.0
2021-05-17 15:25:00,86.28,86.29,86.28,86.28,222968.0,78.0705,78.0796,78.0705,78.0705,222968.0
2021-05-17 15:30:00,86.28,86.29,86.28,86.28,9076.0,78.0705,78.0796,78.0705,78.0705,9076.0
2021-05-17 15:35:00,86.29,86.29,86.28,86.28,34354.0,78.0796,78.0796,78.0705,78.0705,34354.0
2021-05-17 15:40:00,86.28,86.29,86.28,86.28,20921.0,78.0705,78.0796,78.0705,78.0705,20921.0
2021-05-17 15:45:00,86.29,86.29,86.28,86.28,465162.0,78.0796,78.0796,78.0705,78.0705,465162.0
2021-05-17 15:50:00,86.29,86.29,86.28,86.29,44665.0,78.0796,78.0796,78.0705,78.0796,44665.0
2021-05-17 15:55:00,86.29,86.29,86.28,86.28,145945.0,78.0796,78.0796,78.0705,78.0705,145945.0
2021-05-18 09:30:00,86.29,86.29,86.28,86.28,40972.0,78.0796,78.0796,78.0705,78.0705,40972.0
2021-05-18 09:35:00,86.28,86.29,86.28,86.28,12082.0,78.0705,78.0796,78.0705,78.0705,12082.0
2021-05-18 09:40:00,86.28,86.29,86.28,86.29,1753.0,78.0705,78.0796,78.0705,78.0796,1753.0
2021-05-18 09:45:00,86.28,86.29,86.28,86.28,75265.0,78.0705,78.0796,78.0705,78.0705,75265.0
2021-05-18 09:50:00,86.29,86.29,86.28,86.29,26926.0,78.0796,78.0796,78.0705,78.0796,26926.0
2021-05-18 09:55:00,86.28,86.29,86.28,86.28,9920.0,78.0705,78.0796,78.0705,78.0705,9920.0
2021-05-18 10:00:00,86.29,86.29,86.28,86.28,3699.0,78.0796,78.0796,78.0705,78.0705,3699.0
2021-05-18 10:05:00,86.28,86.29,86.28,86.28,7635.0,78.0705,78.0796,78.0705,78.0705,7635.0
2021-05-18 10:10:00,86.28,86.29,86.28,86.29,13111.0,78.0705,78.0796,78.0705,78.0796,13111.0
2021-05-18 10:15:00,86.28,86.29,86.28,86.28,2608.0,78.0705,78.0796,78.0705,78.0705,2608.0
2021-05-18 10:20:00,86.28,86.29,86.28,86.28,135438.0,78.0705,78.0796,78.0705,78.0705,135438.0
2021-05-18 10:25:00,86.28,86.29,86.28,86.28,84755.0,78.0705,78.0796,78.0705,78.0705,84755.0
2021-05-18 10:30:00,86.29,86.29,86.28,86.28,30512.0,78.0796,78.0796,78.0705,78.0705,30512.0
2021-05-18 10:35:00,86.28,86.29,86.28,86.28,16448.0,78.0705,78.0796,78.0705,78.0705,16448.0
2021-05-18 10:40:00,86.29,86.29,86.28,86.29,38398.0,78.0796,78.0796,78.0705,78.0796,38398.0
2021-05-18 10:45:00,86.29,86.29,86.28,86.28,5601.0,78.0796,78.0796,78.0705,78.0705,5601.0
2021-05-18 10:50:00,86.28,86.29,86.28,86.28,6348.0,78.0705,78.0796,78.0705,78.0705,6348.0
2021-05-18 10:55:00,86.29,86.29,86.28,86.29,3213.0,78.0796,78.0796,78.0705,78.0796,3213.0
2021-05-18 11:00:00,86.29,86.29,86.28,86.28,6194.0,78.0796,78.0796,78.0705,78.0705,6194.0
2021-05-18 11:05:00,86.28,86.29,86.28,86.29,6790.0,78.0705,78.0796,78.0705,78.0796,6790.0
2021-05-18 11:10:00,86.29,86.29,86.28,86.29,2539.0,78.0796,78.0796,78.0705,78.0796,2539.0
2021-05-18 11:15:00,86.29,86.29,86.28,86.29,12418.0,78.0796,78.0796,78.0705,78.0796,12418.0
2021-05-18 11:20:00,86.28,86.29,86.28,86.29,9768.0,78.0705,78.0796,78.0705,78.0796,9768.0
2021-05-18 11:25:00,86.29,86.29,86.28,86.28,6119.0,78.0796,78.0796,78.0705,78.0705,6119.0
2021-05-18 11:30:00,86.29,86.29,86.28,86.28,5483.0,78.0796,78.0796,78.0705,78.0705,5483.0
2021-05-18 11:35:00,86.29,86.29,86.28,86.28,10239.0,78.0796,78.0796,78.0705,78.0705,10239.0
2021-05-18 11:40:00,86.29,86.29,86.28,86.29,3129.0,78.0796,78.0796,78.0705,78.0796,3129.0
2021-05-18 11:45:00,86.28,86.29,86.28,86.29,2682.0,78.0705,78.0796,78.0705,78.0796,2682.0
2021-05-18 11:50:00,86.29,86.29,86.28,86.29,5843.0,78.0796,78.0796,78.0705,78.0796,5843.0
2021-05-18 11:55:00,86.29,86.29,86.28,86.28,2936.0,78.0796,78.0796,78.0705,78.0705,2936.0
2021-05-18 12:00:00,86.28,86.29,86.28,86.29,6931.0,78.0705,78.0796,78.0705,78.0796,6931.0
2021-05-18 12:05:00,86.29,86.29,86.28,86.29,4197.0,78.0796,78.0796,78.0705,78.0796,4197.0
2021-05-18 12:10:00,86.29,86.29,86.28,86.29,29120.0,78.0796,78.0796,78.0705,78.0796,29120.0
2021-05-18 12:15:00,86.29,86.29,86.28,86.29,5072.0,78.0796,78.0796,78.0705,78.0796,5072.0
2021-05-18 12:20:00,86.29,86.29,86.28,86.28,3124.0,78.0796,78.0796,78.0705,78.0705,3124.0
2021-05-18 12:25:00,86.28,86.29,86.28,86.28,7814.0,78.0705,78.0796,78.0705,78.0705,7814.0
2021-05-18 12:30:00,86.28,86.29,86.28,86.28,6869.0,78.0705,78.0796,78.0705,78.0705,6869.0
2021-05-18 12:35:00,86.28,86.29,86.28,86.28,1277.0,78.0705,78.0796,78.0705,78.0705,1277.0
2021-05-18 12:40:00,86.28,86.29,86.28,86.29,4691.0,78.0705,78.0796,78.0705,78.0796,4691.0
2021-05-18 12:45:00,86.29,86.29,86.28,86.28,18251.0,78.0796,78.0796,78.0705,78.0705,18251.0
2021-05-18 12:50:00,86.28,86.29,86.28,86.28,2461.0,78.0705,78.0796,78.0705,78.0705,2461.0
2021-05-18 12:55:00,86.29,86.29,86.28,86.28,16787.0,78.0796,78.0796,78.0705,78.0705,16787.0
2021-05-18 13:00:00,86.29,86.29,86.28,86.29,2085.0,78.0796,78.0796,78.0705,78.0796,2085.0
2021-05-18 13:05:00,86.29,86.29,86.28,86.29,1765.0,78.0796,78.0796,78.0705,78.0796,1765.0
2021-05-18 13:10:00,86.29,86.29,86.28,86.29,16198.0,78.0796,78.0796,78.0705,78.0796,16198.0
2021-05-18 13:15:00,86.28,86.29,86.28,86.28,3977.0,78.0705,78.0796,78.0705,78.0705,3977.0
2021-05-18 13:20:00,86.29,86.29,86.28,86.29,10430.0,78.0796,78.0796,78.0705,78.0796,10430.0
2021-05-18 13:25:00,86.29,86.29,86.28,86.28,6335.0,78.0796,78.0796,78.0705,78.0705,6335.0
2021-05-18 13:30:00,86.28,86.29,86.28,86.29,3688.0,78.0705,78.0796,78.0705,78.0796,3688.0
2021-05-18 13:35:00,86.28,86.29,86.28,86.29,1524.0,78.0705,78.0796,78.0705,78.0796,1524.0
2021-05-18 13:40:00,86.29,86.29,86.28,86.28,2544.0,78.0796,78.0796,78.0705,78.0705,2544.0
2021-05-18 13:45:00,86.29,86.29,86.28,86.29,15961.0,78.0796,78.0796,78.0705,78.0796,15961.0
2021-05-18 13:50:00,86.29,86.29,86.28,86.29,20184.0,78.0796,78.0796,78.0705,78.0796,20184.0
2021-05-18 13:55:00,86.29,86.29,86.28,86.29,41533.0,78.0796,78.0796,78.0705,78.0796,41533.0
2021-05-18 14:00:00,86.29,86.29,86.28,86.29,8714.0,78.0796,78.0796,78.0705,78.0796,8714.0
2021-05-18 14:05:00,86.29,86.29,86.28,86.28,13692.0,78.0796,78.0796,78.0705,78.0705,13692.0
2021-05-18 14:10:00,86.28,86.29,86.28,86.29,52208.0,78.0705,78.0796,78.0705,78.0796,52208.0
2021-05-18 14:15:00,86.29,86.29,86.28,86.29,2560.0,78.0796,78.0796,78.0705,78.0796,2560.0
2021-05-18 14:20:00,86.29,86.29,86.28,86.28,10706.0,78.0796,78.0796,78.0705,78.0705,10706.0
2021-05-18 14:25:00,86.28,86.29,86.28,86.28,3592.0,78.0705,78.0796,78.0705,78.0705,3592.0
2021-05-18 14:30:00,86.28,86.29,86.28,86.28,6130.0,78.0705,78.0796,78.0705,78.0705,6130.0
2021-05-18 14:35:00,86.29,86.29,86.28,86.29,3241.0,78.0796,78.0796,78.0705,78.0796,3241.0
2021-05-18 14:40:00,86.29,86.29,86.28,86.29,16048.0,78.0796,78.0796,78.0705,78.0796,16048.0
2021-05-18 14:45:00,86.29,86.29,86.28,86.29,8122.0,78.0796,78.0796,78.0705,78.0796,8122.0
2021-05-18 14:50:00,86.28,86.29,86.28,86.29,3784.0,78.0705,78.0796,78.0705,78.0796,3784.0
2021-05-18 14:55:00,86.28,86.29,86.28,86.28,5165.0,78.0705,78.0796,78.0705,78.0705,5165.0
2021-05-18 15:00:00,86.28,86.29,86.28,86.28,5180.0,78.0705,78.0796,78.0705,78.0705,5180.0
2021-05-18 15:05:00,86.29,86.29,86.28,86.29,4777.0,78.0796,78.0796,78.0705,78.0796,4777.0
2021-05-18 15:10:00,86.29,86.29,86.28,86.29,3697.0,78.0796,78.0796,78.0705,78.0796,3697.0
2021-05-18 15:15:00,86.29,86.29,86.28,86.29,5549.0,78.0796,78.0796,78.0705,78.0796,5549.0
2021-05-18 15:20:00,86.28,86.29,86.28,86.29,2465.0,78.0705,78.0796,78.0705,78.0796,2465.0
2021-05-18 15:25:00,86.28,86.29,86.28,86.28,141338.0,78.0705,78.0796,78.0705,78.0705,141338.0
2021-05-18 15:30:00,86.29,86.29,86.28,86.29,426310.0,78.0796,78.0796,78.0705,78.0796,426310.0
2021-05-18 15:35:00,86.29,86.29,86.28,86.28,17615.0,78.0796,78.0796,78.0705,78.0705,17615.0
2021-05-18 15:40:00,86.28,86.29,86.28,86.29,11230.0,78.0705,78.0796,78.0705,78.0796,11230.0
2021-05-18 15:45:00,86.29,86.29,86.28,86.29,756518.0,78.0796,78.0796,78.0705,78.0796,756518.0
2021-05-18 15:50:00,86.28,86.29,86.28,86.29,4446.0,78.0705,78.0796,78.0705,78.0796,4446.0
2021-05-18 15:55:00,86.29,86.29,86.28,86.29,844158.0,78.0796,78.0796,78.0705,78.0796,844158.0
2021-05-19 09:30:00,86.29,86.3,86.29,86.3,59171.0,78.0796,78.0886,78.0796,78.0886,59171.0
2021-05-19 09:35:00,86.29,86.3,86.29,86.29,73131.0,78.0796,78.0886,78.0796,78.0796,73131.0
2021-05-19 09:40:00,86.29,86.3,86.29,86.3,14481.0,78.0796,78.0886,78.0796,78.0886,14481.0
2021-05-19 09:45:00,86.3,86.3,86.29,86.29,26690.0,78.0886,78.0886,78.0796,78.0796,26690.0
2021-05-19 09:50:00,86.29,86.3,86.29,86.29,2564.0,78.0796,78.0886,78.0796,78.0796,2564.0
2021-05-19 09:55:00,86.29,86.3,86.29,86.29,9239.0,78.0796,78.0886,78.0796,78.0796,9239.0
2021-05-19 10:00:00,86.29,86.3,86.29,86.29,11059.0,78.0796,78.0886,78.0796,78.0796,11059.0
2021-05-19 10:05:00,86.29,86.3,86.29,86.29,2286.0,78.0796,78.0886,78.0796,78.0796,2286.0
2021-05-19 10:10:00,86.29,86.3,86.29,86.3,4504.0,78.0796,78.0886,78.0796,78.0886,4504.0
2021-05-19 10:15:00,86.29,86.3,86.29,86.29,3603.0,78.0796,78.0886,78.0796,78.0796,3603.0
2021-05-19 10:20:00,86.3,86.3,86.29,86.29,5285.0,78.0886,78.0886,78.0796,78.0796,5285.0
2021-05-19 10:25:00,86.29,86.3,86.29,86.29,6371.0,78.0796,78.0886,78.0796,78.0796,6371.0
2021-05-19 10:30:00,86.29,86.3,86.29,86.29,6136.0,78.0796,78.0886,78.0796,78.0796,6136.0
2021-05-19 10:35:00,86.29,86.3,86.29,86.3,83098.0,78.0796,78.0886,78.0796,78.0886,83098.0
2021-05-19 10:40:00,86.29,86.3,86.29,86.3,70524.0,78.0796,78.0886,78.0796,78.0886,70524.0
2021-05-19 10:45:00,86.3,86.3,86.29,86.3,38722.0,78.0886,78.0886,78.0796,78.0886,38722.0
2021-05-19 10:50:00,86.3,86.3,86.29,86.29,5413.0,78.0886,78.0886,78.0796,78.0796,5413.0
2021-05-19 10:55:00,86.29,86.3,86.29,86.3,8558.0,78.0796,78.0886,78.0796,78.0886,8558.0
2021-05-19 11:00:00,86.29,86.3,86.29,86.29,4620.0,78.0796,78.0886,78.0796,78.0796,4620.0
2021-05-19 11:05:00,86.29,86.3,86.29,86.29,5585.0,78.0796,78.0886,78.0796,78.0796,5585.0
2021-05-19 11:10:00,86.3,86.3,86.29,86.3,19427.0,78.0886,78.0886,78.0796,78.0886,19427.0
2021-05-19 11:15:00,86.3,86.3,86.29,86.3,29273.0,78.0886,78.0886,78.0796,78.0886,29273.0
2021-05-19 11:20:00,86.3,86.3,86.29,86.3,11605.0,78.0886,78.0886,78.0796,78.0886,11605.0
2021-05-19 11:25:00,86.3,86.3,86.29,86.29,11830.0,78.0886,78.0886,78.0796,78.0796,11830.0
2021-05-19 11:30:00,86.3,86.3,86.29,86.29,7428.0,78.0886,78.0886,78.0796,78.0796,7428.0
2021-05-19 11:35:00,86.3,86.3,86.29,86.3,16332.0,78.0886,78.0886,78.0796,78.0886,16332.0
2021-05-19 11:40:00,86.3,86.3,86.29,86.29,17788.0,78.0886,78.0886,78.0796,78.0796,17788.0
2021-05-19 11:45:00,86.29,86.3,86.29,86.29,17668.0,78.0796,78.0886,78.0796,78.0796,17668.0
2021-05-19 11:50:00,86.29,86.3,86.29,86.29,11657.0,78.0796,78.0886,78.0796,78.0796,11657.0
2021-05-19 11:55:00,86.3,86.3,86.29,86.29,5500.0,78.0886,78.0886,78.0796,78.0796,5500.0
2021-05-19 12:00:00,86.29,86.3,86.29,86.29,5605.0,78.0796,78.0886,78.0796,78.0796,5605.0
2021-05-19 12:05:00,86.3,86.3,86.29,86.3,9633.0,78.0886,78.0886,78.0796,78.0886,9633.0
2021-05-19 12:10:00,86.3,86.3,86.29,86.3,13962.0,78.0886,78.0886,78.0796,78.0886,13962.0
2021-05-19 12:15:00,86.29,86.3,86.29,86.29,2937.0,78.0796,78.0886,78.0796,78.0796,2937.0
2021-05-19 12:20:00,86.3,86.3,86.29,86.3,5655.0,78.0886,78.0886,78.0796,78.0886,5655.0
2021-05-19 12:25:00,86.29,86.3,86.29,86.3,6420.0,78.0796,78.0886,78.0796,78.0886,6420.0
2021-05-19 12:30:00,86.29,86.3,86.29,86.29,3012.0,78.0796,78.0886,78.0796,78.0796,3012.0
2021-05-19 12:35:00,86.3,86.3,86.29,86.3,21204.0,78.0886,78.0886,78.0796,78.0886,21204.0
2021-05-19 12:40:00,86.29,86.3,86.29,86.29,2546.0,78.0796,78.0886,78.0796,78.0796,2546.0
2021-05-19 12:45:00,86.3,86.3,86.29,86.3,19863.0,78.0886,78.0886,78.0796,78.0886,19863.0
2021-05-19 12:50:00,86.3,86.3,86.29,86.3,25243.0,78.0886,78.0886,78.0796,78.0886,25243.0
2021-05-19 12:55:00,86.3,86.3,86.29,86.3,9026.0,78.0886,78.0886,78.0796,78.0886,9026.0
2021-05-19 13:00:00,86.29,86.3,86.29,86.29,20573.0,78.0796,78.0886,78.0796,78.0796,20573.0
2021-05-19 13:05:00,86.3,86.3,86.29,86.3,8301.0,78.0886,78.0886,78.0796,78.0886,8301.0
2021-05-19 13:10:00,86.3,86.3,86.29,86.3,6560.0,78.0886,78.0886,78.0796,78.0886,6560.0
2021-05-19 13:15:00,86.3,86.3,86.29,86.3,3051.0,78.0886,78.0886,78.0796,78.0886,3051.0
2021-05-19 13:20:00,86.29,86.3,86.29,86.3,8556.0,78.0796,78.0886,78.0796,78.0886,8556.0
2021-05-19 13:25:00,86.3,86.3,86.29,86.29,5228.0,78.0886,78.0886,78.0796,78.0796,5228.0
2021-05-19 13:30:00,86.29,86.3,86.29,86.3,6943.0,78.0796,78.0886,78.0796,78.0886,6943.0
2021-05-19 13:35:00,86.29,86.3,86.29,86.29,4256.0,78.0796,78.0886,78.0796,78.0796,4256.0
2021-05-19 13:40:00,86.3,86.3,86.29,86.29,9555.0,78.0886,78.0886,78.0796,78.0796,9555.0
2021-05-19 13:45:00,86.3,86.3,86.29,86.3,15689.0,78.0886,78.0886,78.0796,78.0886,15689.0
2021-05-19 13:50:00,86.29,86.3,86.29,86.29,7863.0,78.0796,78.0886,78.0796,78.0796,7863.0
2021-05-19 13:55:00,86.29,86.3,86.29,86.3,5177.0,78.0796,78.0886,78.0796,78.0886,5177.0
2021-05-19 14:00:00,86.3,86.3,86.28,86.28,248964.0,78.0886,78.0886,78.0705,78.0705,248964.0
2021-05-19 14:05:00,86.28,86.29,86.27,86.28,72817.0,78.0705,78.0796,78.0615,78.0705,72817.0
2021-05-19 14:10:00,86.28,86.28,86.26,86.27,291544.0,78.0705,78.0705,78.0524,78.0615,291544.0
2021-05-19 14:15:00,86.27,86.27,86.26,86.26,43679.0,78.0615,78.0615,78.0524,78.0524,43679.0
2021-05-19 14:20:00,86.27,86.27,86.26,86.27,68815.0,78.0615,78.0615,78.0524,78.0615,68815.0
2021-05-19 14:25:00,86.27,86.27,86.26,86.27,4027.0,78.0615,78.0615,78.0524,78.0615,4027.0
2021-05-19 14:30:00,86.27,86.27,86.26,86.27,10222.0,78.0615,78.0615,78.0524,78.0615,10222.0
2021-05-19 14:35:00,86.26,86.27,86.26,86.27,1357456.0,78.0524,78.0615,78.0524,78.0615,1357456.0
2021-05-19 14:40:00,86.26,86.27,86.26,86.27,2244.0,78.0524,78.0615,78.0524,78.0615,2244.0
2021-05-19 14:45:00,86.26,86.27,86.26,86.26,13088.0,78.0524,78.0615,78.0524,78.0524,13088.0
2021-05-19 14:50:00,86.27,86.27,86.26,86.26,8249.0,78.0615,78.0615,78.0524,78.0524,8249.0
2021-05-19 14:55:00,86.27,86.27,86.26,86.27,10418.0,78.0615,78.0615,78.0524,78.0615,10418.0
2021-05-19 15:00:00,86.27,86.27,86.26,86.26,5066.0,78.0615,78.0615,78.0524,78.0524,5066.0
2021-05-19 15:05:00,86.27,86.27,86.26,86.26,13249.0,78.0615,78.0615,78.0524,78.0524,13249.0
2021-05-19 15:10:00,86.27,86.27,86.26,86.27,6860.0,78.0615,78.0615,78.0524,78.0615,6860.0
2021-05-19 15:15:00,86.27,86.27,86.26,86.27,7632.0,78.0615,78.0615,78.0524,78.0615,7632.0
2021-05-19 15:20:00,86.27,86.27,86.26,86.27,12237.0,78.0615,78.0615,78.0524,78.0615,12237.0
2021-05-19 15:25:00,86.27,86.27,86.26,86.27,31546.0,78.0615,78.0615,78.0524,78.0615,31546.0
2021-05-19 15:30:00,86.27,86.27,86.26,86.27,363851.0,78.0615,78.0615,78.0524,78.0615,363851.0
2021-05-19 15:35:00,86.27,86.27,86.26,86.27,57977.0,78.0615,78.0615,78.0524,78.0615,57977.0
2021-05-19 15:40:00,86.27,86.27,86.26,86.27,415721.0,78.0615,78.0615,78.0524,78.0615,415721.0
2021-05-19 15:45:00,86.27,86.27,86.26,86.27,60670.0,78.0615,78.0615,78.0524,78.0615,60670.0
2021-05-19 15:50:00,86.27,86.27,86.26,86.27,202772.0,78.0615,78.0615,78.0524,78.0615,202772.0
2021-05-19 15:55:00,86.27,86.28,86.26,86.27,745608.0,78.0615,78.0705,78.0524,78.0615,745608.0
2021-05-20 09:30:00,86.28,86.28,86.27,86.28,32371.0,78.0705,78.0705,78.0615,78.0705,32371.0
2021-05-20 09:35:00,86.28,86.28,86.27,86.28,16506.0,78.0705,78.0705,78.0615,78.0705,16506.0
2021-05-20 09:40:00,86.28,86.28,86.27,86.27,7982.0,78.0705,78.0705,78.0615,78.0615,7982.0
2021-05-20 09:45:00,86.28,86.28,86.27,86.28,143613.0,78.0705,78.0705,78.0615,78.0705,143613.0
2021-05-20 09:50:00,86.28,86.28,86.27,86.28,7140.0,78.0705,78.0705,78.0615,78.0705,7140.0
2021-05-20 09:55:00,86.27,86.28,86.27,86.28,49390.0,78.0615,78.0705,78.0615,78.0705,49390.0
2021-05-20 10:00:00,86.28,86.29,86.27,86.29,27605.0,78.0705,78.0796,78.0615,78.0796,27605.0
2021-05-20 10:05:00,86.29,86.29,86.28,86.29,12803.0,78.0796,78.0796,78.0705,78.0796,12803.0
2021-05-20 10:10:00,86.28,86.29,86.28,86.29,6826.0,78.0705,78.0796,78.0705,78.0796,6826.0
2021-05-20 10:15:00,86.28,86.29,86.28,86.28,7056.0,78.0705,78.0796,78.0705,78.0705,7056.0
2021-05-20 10:20:00,86.29,86.29,86.28,86.29,2671.0,78.0796,78.0796,78.0705,78.0796,2671.0
2021-05-20 10:25:00,86.28,86.29,86.28,86.29,10355.0,78.0705,78.0796,78.0705,78.0796,10355.0
2021-05-20 10:30:00,86.29,86.29,86.28,86.29,4587.0,78.0796,78.0796,78.0705,78.0796,4587.0
2021-05-20 10:35:00,86.28,86.29,86.28,86.29,16299.0,78.0705,78.0796,78.0705,78.0796,16299.0
2021-05-20 10:40:00,86.29,86.29,86.28,86.29,12277.0,78.0796,78.0796,78.0705,78.0796,12277.0
2021-05-20 10:45:00,86.29,86.29,86.28,86.29,10367.0,78.0796,78.0796,78.0705,78.0796,10367.0
2021-05-20 10:50:00,86.29,86.29,86.28,86.29,2292.0,78.0796,78.0796,78.0705,78.0796,2292.0
2021-05-20 10:55:00,86.29,86.29,86.28,86.28,2567.0,78.0796,78.0796,78.0705,78.0705,2567.0
2021-05-20 11:00:00,86.28,86.29,86.28,86.29,23467.0,78.0705,78.0796,78.0705,78.0796,23467.0
2021-05-20 11:05:00,86.29,86.29,86.28,86.29,4955.0,78.0796,78.0796,78.0705,78.0796,4955.0
2021-05-20 11:10:00,86.29,86.29,86.28,86.29,13971.0,78.0796,78.0796,78.0705,78.0796,13971.0
2021-05-20 11:15:00,86.29,86.29,86.28,86.29,15164.0,78.0796,78.0796,78.0705,78.0796,15164.0
2021-05-20 11:20:00,86.29,86.29,86.28,86.29,10196.0,78.0796,78.0796,78.0705,78.0796,10196.0
2021-05-20 11:25:00,86.28,86.29,86.28,86.29,14444.0,78.0705,78.0796,78.0705,78.0796,14444.0
2021-05-20 11:30:00,86.29,86.29,86.28,86.29,6140.0,78.0796,78.0796,78.0705,78.0796,6140.0
2021-05-20 11:35:00,86.29,86.29,86.28,86.29,7527.0,78.0796,78.0796,78.0705,78.0796,7527.0
2021-05-20 11:40:00,86.29,86.29,86.28,86.29,8729.0,78.0796,78.0796,78.0705,78.0796,8729.0
2021-05-20 11:45:00,86.29,86.29,86.28,86.29,11258.0,78.0796,78.0796,78.0705,78.0796,11258.0
2021-05-20 11:50:00,86.29,86.29,86.28,86.29,5623.0,78.0796,78.0796,78.0705,78.0796,5623.0
2021-05-20 11:55:00,86.29,86.29,86.28,86.29,6400.0,78.0796,78.0796,78.0705,78.0796,6400.0
2021-05-20 12:00:00,86.28,86.29,86.28,86.29,3889.0,78.0705,78.0796,78.0705,78.0796,3889.0
2021-05-20 12:05:00,86.29,86.29,86.28,86.29,8867.0,78.0796,78.0796,78.0705,78.0796,8867.0
2021-05-20 12:10:00,86.29,86.29,86.28,86.29,8622.0,78.0796,78.0796,78.0705,78.0796,8622.0
2021-05-20 12:15:00,86.29,86.29,86.28,86.29,19411.0,78.0796,78.0796,78.0705,78.0796,19411.0
2021-05-20 12:20:00,86.29,86.29,86.28,86.29,12674.0,78.0796,78.0796,78.0705,78.0796,12674.0
2021-05-20 12:25:00,86.29,86.29,86.28,86.28,8679.0,78.0796,78.0796,78.0705,78.0705,8679.0
2021-05-20 12:30:00,86.29,86.29,86.28,86.29,8238.0,78.0796,78.0796,78.0705,78.0796,8238.0
2021-05-20 12:35:00,86.29,86.29,86.28,86.29,31285.0,78.0796,78.0796,78.0705,78.0796,31285.0
2021-05-20 12:40:00,86.29,86.29,86.28,86.29,108233.0,78.0796,78.0796,78.0705,78.0796,108233.0
2021-05-20 12:45:00,86.29,86.29,86.28,86.29,7564.0,78.0796,78.0796,78.0705,78.0796,7564.0
2021-05-20 12:50:00,86.28,86.29,86.28,86.29,7690.0,78.0705,78.0796,78.0705,78.0796,7690.0
2021-05-20 12:55:00,86.29,86.29,86.28,86.29,10617.0,78.0796,78.0796,78.0705,78.0796,10617.0
2021-05-20 13:00:00,86.29,86.29,86.28,86.29,14076.0,78.0796,78.0796,78.0705,78.0796,14076.0
2021-05-20 13:05:00,86.29,86.29,86.28,86.28,2447.0,78.0796,78.0796,78.0705,78.0705,2447.0
2021-05-20 13:10:00,86.29,86.29,86.28,86.29,1935.0,78.0796,78.0796,78.0705,78.0796,1935.0
2021-05-20 13:15:00,86.29,86.29,86.28,86.29,9966.0,78.0796,78.0796,78.0705,78.0796,9966.0
2021-05-20 13:20:00,86.29,86.29,86.28,86.29,6246.0,78.0796,78.0796,78.0705,78.0796,6246.0
2021-05-20 13:25:00,86.29,86.29,86.28,86.29,159533.0,78.0796,78.0796,78.0705,78.0796,159533.0
2021-05-20 13:30:00,86.29,86.29,86.28,86.29,5555.0,78.0796,78.0796,78.0705,78.0796,5555.0
2021-05-20 13:35:00,86.28,86.29,86.28,86.29,4825.0,78.0705,78.0796,78.0705,78.0796,4825.0
2021-05-20 13:40:00,86.29,86.29,86.28,86.29,9915.0,78.0796,78.0796,78.0705,78.0796,9915.0
2021-05-20 13:45:00,86.29,86.29,86.28,86.29,13784.0,78.0796,78.0796,78.0705,78.0796,13784.0
2021-05-20 13:50:00,86.29,86.29,86.28,86.29,70367.0,78.0796,78.0796,78.0705,78.0796,70367.0
2021-05-20 13:55:00,86.28,86.29,86.28,86.29,33403.0,78.0705,78.0796,78.0705,78.0796,33403.0
2021-05-20 14:00:00,86.29,86.29,86.28,86.29,81691.0,78.0796,78.0796,78.0705,78.0796,81691.0
2021-05-20 14:05:00,86.29,86.29,86.28,86.29,10952.0,78.0796,78.0796,78.0705,78.0796,10952.0
2021-05-20 14:10:00,86.29,86.29,86.28,86.29,7309.0,78.0796,78.0796,78.0705,78.0796,7309.0
2021-05-20 14:15:00,86.29,86.29,86.28,86.29,40064.0,78.0796,78.0796,78.0705,78.0796,40064.0
2021-05-20 14:20:00,86.29,86.29,86.28,86.29,6468.0,78.0796,78.0796,78.0705,78.0796,6468.0
2021-05-20 14:25:00,86.29,86.29,86.28,86.29,8179.0,78.0796,78.0796,78.0705,78.0796,8179.0
2021-05-20 14:30:00,86.29,86.29,86.28,86.29,4297.0,78.0796,78.0796,78.0705,78.0796,4297.0
2021-05-20 14:35:00,86.29,86.29,86.28,86.29,7281.0,78.0796,78.0796,78.0705,78.0796,7281.0
2021-05-20 14:40:00,86.29,86.29,86.28,86.29,14814.0,78.0796,78.0796,78.0705,78.0796,14814.0
2021-05-20 14:45:00,86.29,86.29,86.28,86.29,430386.0,78.0796,78.0796,78.0705,78.0796,430386.0
2021-05-20 14:50:00,86.29,86.29,86.28,86.29,12163.0,78.0796,78.0796,78.0705,78.0796,12163.0
2021-05-20 14:55:00,86.29,86.29,86.28,86.29,4085.0,78.0796,78.0796,78.0705,78.0796,4085.0
2021-05-20 15:00:00,86.29,86.29,86.28,86.29,13216.0,78.0796,78.0796,78.0705,78.0796,13216.0
2021-05-20 15:05:00,86.29,86.29,86.28,86.29,38630.0,78.0796,78.0796,78.0705,78.0796,38630.0
2021-05-20 15:10:00,86.29,86.29,86.28,86.29,16080.0,78.0796,78.0796,78.0705,78.0796,16080.0
2021-05-20 15:15:00,86.29,86.29,86.28,86.29,13010.0,78.0796,78.0796,78.0705,78.0796,13010.0
2021-05-20 15:20:00,86.29,86.3,86.28,86.3,40592.0,78.0796,78.0886,78.0705,78.0886,40592.0
2021-05-20 15:25:00,86.3,86.3,86.29,86.29,8656.0,78.0886,78.0886,78.0796,78.0796,8656.0
2021-05-20 15:30:00,86.29,86.3,86.29,86.3,16677.0,78.0796,78.0886,78.0796,78.0886,16677.0
2021-05-20 15:35:00,86.29,86.3,86.29,86.29,111364.0,78.0796,78.0886,78.0796,78.0796,111364.0
2021-05-20 15:40:00,86.3,86.3,86.29,86.3,12134.0,78.0886,78.0886,78.0796,78.0886,12134.0
2021-05-20 15:45:00,86.3,86.3,86.29,86.29,16270.0,78.0886,78.0886,78.0796,78.0796,16270.0
2021-05-20 15:50:00,86.29,86.3,86.29,86.29,816902.0,78.0796,78.0886,78.0796,78.0796,816902.0
2021-05-20 15:55:00,86.29,86.3,86.29,86.29,300917.0,78.0796,78.0886,78.0796,78.0796,300917.0
2021-05-21 09:30:00,86.3,86.3,86.29,86.3,13713.0,78.0886,78.0886,78.0796,78.0886,13713.0
2021-05-21 09:35:00,86.3,86.3,86.29,86.29,23685.0,78.0886,78.0886,78.0796,78.0796,23685.0
2021-05-21 09:40:00,86.29,86.3,86.29,86.29,3808.0,78.0796,78.0886,78.0796,78.0796,3808.0
2021-05-21 09:45:00,86.29,86.3,86.29,86.3,36444.0,78.0796,78.0886,78.0796,78.0886,36444.0
2021-05-21 09:50:00,86.29,86.3,86.29,86.3,2736.0,78.0796,78.0886,78.0796,78.0886,2736.0
2021-05-21 09:55:00,86.29,86.3,86.29,86.29,7738.0,78.0796,78.0886,78.0796,78.0796,7738.0
2021-05-21 10:00:00,86.3,86.3,86.28,86.28,70885.0,78.0886,78.0886,78.0705,78.0705,70885.0
2021-05-21 10:05:00,86.28,86.29,86.28,86.29,4634.0,78.0705,78.0796,78.0705,78.0796,4634.0
2021-05-21 10:10:00,86.29,86.29,86.28,86.29,3251.0,78.0796,78.0796,78.0705,78.0796,3251.0
2021-05-21 10:15:00,86.29,86.29,86.28,86.29,4436.0,78.0796,78.0796,78.0705,78.0796,4436.0
2021-05-21 10:20:00,86.28,86.29,86.28,86.29,13671.0,78.0705,78.0796,78.0705,78.0796,13671.0
2021-05-21 10:25:00,86.29,86.29,86.28,86.29,2486.0,78.0796,78.0796,78.0705,78.0796,2486.0
2021-05-21 10:30:00,86.28,86.29,86.28,86.28,8325.0,78.0705,78.0796,78.0705,78.0705,8325.0
2021-05-21 10:35:00,86.28,86.29,86.28,86.28,7837.0,78.0705,78.0796,78.0705,78.0705,7837.0
2021-05-21 10:40:00,86.28,86.29,86.28,86.28,4421.0,78.0705,78.0796,78.0705,78.0705,4421.0
2021-05-21 10:45:00,86.28,86.29,86.28,86.29,6465.0,78.0705,78.0796,78.0705,78.0796,6465.0
2021-05-21 10:50:00,86.29,86.29,86.28,86.29,5671.0,78.0796,78.0796,78.0705,78.0796,5671.0
2021-05-21 10:55:00,86.28,86.29,86.28,86.29,5547.0,78.0705,78.0796,78.0705,78.0796,5547.0
2021-05-21 11:00:00,86.29,86.29,86.28,86.28,3587.0,78.0796,78.0796,78.0705,78.0705,3587.0
2021-05-21 11:05:00,86.28,86.29,86.28,86.29,3764.0,78.0705,78.0796,78.0705,78.0796,3764.0
2021-05-21 11:10:00,86.29,86.29,86.28,86.29,8697.0,78.0796,78.0796,78.0705,78.0796,8697.0
2021-05-21 11:15:00,86.29,86.29,86.28,86.29,3517.0,78.0796,78.0796,78.0705,78.0796,3517.0
2021-05-21 11:20:00,86.29,86.29,86.28,86.29,3880.0,78.0796,78.0796,78.0705,78.0796,3880.0
2021-05-21 11:25:00,86.29,86.29,86.28,86.29,4580.0,78.0796,78.0796,78.0705,78.0796,4580.0
2021-05-21 11:30:00,86.29,86.29,86.28,86.29,21306.0,78.0796,78.0796,78.0705,78.0796,21306.0
2021-05-21 11:35:00,86.28,86.29,86.28,86.29,2133.0,78.0705,78.0796,78.0705,78.0796,2133.0
2021-05-21 11:40:00,86.29,86.29,86.28,86.29,13972.0,78.0796,78.0796,78.0705,78.0796,13972.0
2021-05-21 11:45:00,86.29,86.29,86.28,86.28,9222.0,78.0796,78.0796,78.0705,78.0705,9222.0
2021-05-21 11:50:00,86.29,86.29,86.28,86.29,7081.0,78.0796,78.0796,78.0705,78.0796,7081.0
2021-05-21 11:55:00,86.29,86.29,86.28,86.29,19834.0,78.0796,78.0796,78.0705,78.0796,19834.0
2021-05-21 12:00:00,86.29,86.29,86.28,86.29,16679.0,78.0796,78.0796,78.0705,78.0796,16679.0
2021-05-21 12:05:00,86.29,86.29,86.28,86.29,15364.0,78.0796,78.0796,78.0705,78.0796,15364.0
2021-05-21 12:10:00,86.29,86.29,86.28,86.29,1322.0,78.0796,78.0796,78.0705,78.0796,1322.0
2021-05-21 12:15:00,86.29,86.29,86.28,86.28,31716.0,78.0796,78.0796,78.0705,78.0705,31716.0
2021-05-21 12:20:00,86.29,86.29,86.28,86.29,4415.0,78.0796,78.0796,78.0705,78.0796,4415.0
2021-05-21 12:25:00,86.29,86.29,86.28,86.29,2806.0,78.0796,78.0796,78.0705,78.0796,2806.0
2021-05-21 12:30:00,86.29,86.29,86.28,86.29,5204.0,78.0796,78.0796,78.0705,78.0796,5204.0
2021-05-21 12:35:00,86.29,86.29,86.28,86.29,4954.0,78.0796,78.0796,78.0705,78.0796,4954.0
2021-05-21 12:40:00,86.29,86.29,86.28,86.29,1158.0,78.0796,78.0796,78.0705,78.0796,1158.0
2021-05-21 12:45:00,86.29,86.29,86.28,86.29,1350.0,78.0796,78.0796,78.0705,78.0796,1350.0
2021-05-21 12:50:00,86.29,86.29,86.28,86.29,4586.0,78.0796,78.0796,78.0705,78.0796,4586.0
2021-05-21 12:55:00,86.29,86.29,86.28,86.28,5799.0,78.0796,78.0796,78.0705,78.0705,5799.0
2021-05-21 13:00:00,86.29,86.29,86.28,86.29,1782.0,78.0796,78.0796,78.0705,78.0796,1782.0
2021-05-21 13:05:00,86.29,86.29,86.28,86.29,5422.0,78.0796,78.0796,78.0705,78.0796,5422.0
2021-05-21 13:10:00,86.28,86.29,86.28,86.29,19023.0,78.0705,78.0796,78.0705,78.0796,19023.0
2021-05-21 13:15:00,86.29,86.29,86.28,86.29,2451.0,78.0796,78.0796,78.0705,78.0796,2451.0
2021-05-21 13:20:00,86.29,86.29,86.28,86.29,1205.0,78.0796,78.0796,78.0705,78.0796,1205.0
2021-05-21 13:25:00,86.28,86.29,86.28,86.29,4278.0,78.0705,78.0796,78.0705,78.0796,4278.0
2021-05-21 13:30:00,86.29,86.29,86.28,86.29,2693.0,78.0796,78.0796,78.0705,78.0796,2693.0
2021-05-21 13:35:00,86.28,86.29,86.28,86.29,7299.0,78.0705,78.0796,78.0705,78.0796,7299.0
2021-05-21 13:40:00,86.29,86.29,86.28,86.28,3025.0,78.0796,78.0796,78.0705,78.0705,3025.0
2021-05-21 13:45:00,86.29,86.29,86.28,86.29,11122.0,78.0796,78.0796,78.0705,78.0796,11122.0
2021-05-21 13:50:00,86.29,86.29,86.28,86.29,12671.0,78.0796,78.0796,78.0705,78.0796,12671.0
2021-05-21 13:55:00,86.29,86.29,86.28,86.29,19992.0,78.0796,78.0796,78.0705,78.0796,19992.0
2021-05-21 14:00:00,86.29,86.29,86.28,86.29,8976.0,78.0796,78.0796,78.0705,78.0796,8976.0
2021-05-21 14:05:00,86.29,86.29,86.28,86.29,28701.0,78.0796,78.0796,78.0705,78.0796,28701.0
2021-05-21 14:10:00,86.29,86.29,86.28,86.29,5480.0,78.0796,78.0796,78.0705,78.0796,5480.0
2021-05-21 14:15:00,86.29,86.29,86.28,86.29,6348.0,78.0796,78.0796,78.0705,78.0796,6348.0
2021-05-21 14:20:00,86.28,86.29,86.28,86.29,8525.0,78.0705,78.0796,78.0705,78.0796,8525.0
2021-05-21 14:25:00,86.29,86.29,86.28,86.29,3175.0,78.0796,78.0796,78.0705,78.0796,3175.0
2021-05-21 14:30:00,86.29,86.29,86.28,86.28,1619.0,78.0796,78.0796,78.0705,78.0705,1619.0
2021-05-21 14:35:00,86.29,86.29,86.28,86.29,2530.0,78.0796,78.0796,78.0705,78.0796,2530.0
2021-05-21 14:40:00,86.29,86.29,86.28,86.29,3319.0,78.0796,78.0796,78.0705,78.0796,3319.0
2021-05-21 14:45:00,86.29,86.29,86.28,86.29,17123.0,78.0796,78.0796,78.0705,78.0796,17123.0
2021-05-21 14:50:00,86.29,86.29,86.28,86.29,4893.0,78.0796,78.0796,78.0705,78.0796,4893.0
2021-05-21 14:55:00,86.29,86.29,86.28,86.29,3108.0,78.0796,78.0796,78.0705,78.0796,3108.0
2021-05-21 15:00:00,86.29,86.29,86.28,86.29,4936.0,78.0796,78.0796,78.0705,78.0796,4936.0
2021-05-21 15:05:00,86.29,86.29,86.28,86.29,8316.0,78.0796,78.0796,78.0705,78.0796,8316.0
2021-05-21 15:10:00,86.29,86.29,86.28,86.29,5195.0,78.0796,78.0796,78.0705,78.0796,5195.0
2021-05-21 15:15:00,86.29,86.29,86.28,86.29,8432.0,78.0796,78.0796,78.0705,78.0796,8432.0
2021-05-21 15:20:00,86.29,86.29,86.28,86.29,2434.0,78.0796,78.0796,78.0705,78.0796,2434.0
2021-05-21 15:25:00,86.29,86.29,86.28,86.29,6383.0,78.0796,78.0796,78.0705,78.0796,6383.0
2021-05-21 15:30:00,86.29,86.29,86.28,86.29,108275.0,78.0796,78.0796,78.0705,78.0796,108275.0
2021-05-21 15:35:00,86.29,86.29,86.28,86.29,4199.0,78.0796,78.0796,78.0705,78.0796,4199.0
2021-05-21 15:40:00,86.29,86.29,86.28,86.29,315821.0,78.0796,78.0796,78.0705,78.0796,315821.0
2021-05-21 15:45:00,86.29,86.29,86.28,86.28,5180.0,78.0796,78.0796,78.0705,78.0705,5180.0
2021-05-21 15:50:00,86.29,86.29,86.28,86.29,35086.0,78.0796,78.0796,78.0705,78.0796,35086.0
2021-05-21 15:55:00,86.29,86.29,86.28,86.28,127720.0,78.0796,78.0796,78.0705,78.0705,127720.0
2021-05-24 09:30:00,86.29,86.29,86.28,86.29,25669.0,78.0796,78.0796,78.0705,78.0796,25669.0
2021-05-24 09:35:00,86.29,86.29,86.28,86.28,13076.0,78.0796,78.0796,78.0705,78.0705,13076.0
2021-05-24 09:40:00,86.29,86.29,86.28,86.29,5301.0,78.0796,78.0796,78.0705,78.0796,5301.0
2021-05-24 09:45:00,86.29,86.29,86.28,86.29,10331.0,78.0796,78.0796,78.0705,78.0796,10331.0
2021-05-24 09:50:00,86.28,86.29,86.28,86.28,19834.0,78.0705,78.0796,78.0705,78.0705,19834.0
2021-05-24 09:55:00,86.29,86.29,86.28,86.29,8771.0,78.0796,78.0796,78.0705,78.0796,8771.0
2021-05-24 10:00:00,86.28,86.29,86.28,86.29,9961.0,78.0705,78.0796,78.0705,78.0796,9961.0
2021-05-24 10:05:00,86.29,86.29,86.28,86.29,11507.0,78.0796,78.0796,78.0705,78.0796,11507.0
2021-05-24 10:10:00,86.29,86.29,86.28,86.29,16394.0,78.0796,78.0796,78.0705,78.0796,16394.0
2021-05-24 10:15:00,86.29,86.29,86.28,86.29,44861.0,78.0796,78.0796,78.0705,78.0796,44861.0
2021-05-24 10:20:00,86.29,86.29,86.28,86.29,11349.0,78.0796,78.0796,78.0705,78.0796,11349.0
2021-05-24 10:25:00,86.29,86.29,86.28,86.29,30066.0,78.0796,78.0796,78.0705,78.0796,30066.0
2021-05-24 10:30:00,86.29,86.29,86.28,86.29,46662.0,78.0796,78.0796,78.0705,78.0796,46662.0
2021-05-24 10:35:00,86.29,86.29,86.28,86.29,14360.0,78.0796,78.0796,78.0705,78.0796,14360.0
2021-05-24 10:40:00,86.29,86.29,86.28,86.29,184366.0,78.0796,78.0796,78.0705,78.0796,184366.0
2021-05-24 10:45:00,86.29,86.29,86.28,86.29,5592.0,78.0796,78.0796,78.0705,78.0796,5592.0
2021-05-24 10:50:00,86.29,86.29,86.28,86.29,23740.0,78.0796,78.0796,78.0705,78.0796,23740.0
2021-05-24 10:55:00,86.29,86.29,86.28,86.29,17398.0,78.0796,78.0796,78.0705,78.0796,17398.0
2021-05-24 11:00:00,86.28,86.29,86.28,86.29,5336.0,78.0705,78.0796,78.0705,78.0796,5336.0
2021-05-24 11:05:00,86.29,86.29,86.28,86.29,7039.0,78.0796,78.0796,78.0705,78.0796,7039.0
2021-05-24 11:10:00,86.29,86.29,86.28,86.29,6107.0,78.0796,78.0796,78.0705,78.0796,6107.0
2021-05-24 11:15:00,86.28,86.29,86.28,86.29,11024.0,78.0705,78.0796,78.0705,78.0796,11024.0
2021-05-24 11:20:00,86.29,86.29,86.28,86.29,21752.0,78.0796,78.0796,78.0705,78.0796,21752.0
2021-05-24 11:25:00,86.29,86.29,86.28,86.29,8320.0,78.0796,78.0796,78.0705,78.0796,8320.0
2021-05-24 11:30:00,86.29,86.29,86.28,86.29,10171.0,78.0796,78.0796,78.0705,78.0796,10171.0
2021-05-24 11:35:00,86.29,86.29,86.28,86.29,8554.0,78.0796,78.0796,78.0705,78.0796,8554.0
2021-05-24 11:40:00,86.29,86.29,86.28,86.29,9990.0,78.0796,78.0796,78.0705,78.0796,9990.0
2021-05-24 11:45:00,86.29,86.29,86.28,86.29,11146.0,78.0796,78.0796,78.0705,78.0796,11146.0
2021-05-24 11:50:00,86.29,86.29,86.28,86.29,11275.0,78.0796,78.0796,78.0705,78.0796,11275.0
2021-05-24 11:55:00,86.29,86.29,86.28,86.29,11660.0,78.0796,78.0796,78.0705,78.0796,11660.0
2021-05-24 12:00:00,86.29,86.29,86.28,86.29,111060.0,78.0796,78.0796,78.0705,78.0796,111060.0
2021-05-24 12:05:00,86.29,86.29,86.28,86.29,6397.0,78.0796,78.0796,78.0705,78.0796,6397.0
2021-05-24 12:10:00,86.29,86.29,86.28,86.29,7421.0,78.0796,78.0796,78.0705,78.0796,7421.0
2021-05-24 12:15:00,86.29,86.29,86.28,86.29,39758.0,78.0796,78.0796,78.0705,78.0796,39758.0
2021-05-24 12:20:00,86.29,86.29,86.28,86.29,6866.0,78.0796,78.0796,78.0705,78.0796,6866.0
2021-05-24 12:25:00,86.29,86.29,86.28,86.29,11486.0,78.0796,78.0796,78.0705,78.0796,11486.0
2021-05-24 12:30:00,86.29,86.29,86.28,86.29,5651.0,78.0796,78.0796,78.0705,78.0796,5651.0
2021-05-24 12:35:00,86.28,86.29,86.28,86.29,12735.0,78.0705,78.0796,78.0705,78.0796,12735.0
2021-05-24 12:40:00,86.29,86.29,86.28,86.29,3243.0,78.0796,78.0796,78.0705,78.0796,3243.0
2021-05-24 12:45:00,86.29,86.29,86.28,86.29,5823.0,78.0796,78.0796,78.0705,78.0796,5823.0
2021-05-24 12:50:00,86.29,86.29,86.28,86.29,5720.0,78.0796,78.0796,78.0705,78.0796,5720.0
2021-05-24 12:55:00,86.29,86.29,86.28,86.29,3309.0,78.0796,78.0796,78.0705,78.0796,3309.0
2021-05-24 13:00:00,86.29,86.29,86.28,86.29,4166.0,78.0796,78.0796,78.0705,78.0796,4166.0
2021-05-24 13:05:00,86.29,86.29,86.28,86.29,180358.0,78.0796,78.0796,78.0705,78.0796,180358.0
2021-05-24 13:10:00,86.29,86.29,86.28,86.29,4688.0,78.0796,78.0796,78.0705,78.0796,4688.0
2021-05-24 13:15:00,86.29,86.29,86.28,86.29,16287.0,78.0796,78.0796,78.0705,78.0796,16287.0
2021-05-24 13:20:00,86.29,86.29,86.28,86.29,6133.0,78.0796,78.0796,78.0705,78.0796,6133.0
2021-05-24 13:25:00,86.29,86.29,86.28,86.28,9676.0,78.0796,78.0796,78.0705,78.0705,9676.0
2021-05-24 13:30:00,86.29,86.29,86.28,86.29,13311.0,78.0796,78.0796,78.0705,78.0796,13311.0
2021-05-24 13:35:00,86.29,86.29,86.28,86.29,16010.0,78.0796,78.0796,78.0705,78.0796,16010.0
2021-05-24 13:40:00,86.29,86.29,86.28,86.29,27613.0,78.0796,78.0796,78.0705,78.0796,27613.0
2021-05-24 13:45:00,86.29,86.29,86.28,86.29,9440.0,78.0796,78.0796,78.0705,78.0796,9440.0
2021-05-24 13:50:00,86.29,86.29,86.28,86.29,16305.0,78.0796,78.0796,78.0705,78.0796,16305.0
2021-05-24 13:55:00,86.29,86.29,86.28,86.29,5445.0,78.0796,78.0796,78.0705,78.0796,5445.0
2021-05-24 14:00:00,86.29,86.29,86.28,86.28,25308.0,78.0796,78.0796,78.0705,78.0705,25308.0
2021-05-24 14:05:00,86.29,86.29,86.28,86.29,9518.0,78.0796,78.0796,78.0705,78.0796,9518.0
2021-05-24 14:10:00,86.29,86.29,86.28,86.29,5768.0,78.0796,78.0796,78.0705,78.0796,5768.0
2021-05-24 14:15:00,86.29,86.29,86.28,86.29,11920.0,78.0796,78.0796,78.0705,78.0796,11920.0
2021-05-24 14:20:00,86.29,86.29,86.28,86.29,11039.0,78.0796,78.0796,78.0705,78.0796,11039.0
2021-05-24 14:25:00,86.29,86.29,86.28,86.29,14088.0,78.0796,78.0796,78.0705,78.0796,14088.0
2021-05-24 14:30:00,86.29,86.29,86.28,86.29,15767.0,78.0796,78.0796,78.0705,78.0796,15767.0
2021-05-24 14:35:00,86.29,86.29,86.28,86.29,14965.0,78.0796,78.0796,78.0705,78.0796,14965.0
2021-05-24 14:40:00,86.29,86.29,86.28,86.29,5312.0,78.0796,78.0796,78.0705,78.0796,5312.0
2021-05-24 14:45:00,86.29,86.29,86.28,86.29,36708.0,78.0796,78.0796,78.0705,78.0796,36708.0
2021-05-24 14:50:00,86.29,86.29,86.28,86.28,15226.0,78.0796,78.0796,78.0705,78.0705,15226.0
2021-05-24 14:55:00,86.29,86.29,86.28,86.29,9698.0,78.0796,78.0796,78.0705,78.0796,9698.0
2021-05-24 15:00:00,86.28,86.29,86.28,86.29,21443.0,78.0705,78.0796,78.0705,78.0796,21443.0
2021-05-24 15:05:00,86.29,86.29,86.28,86.29,9493.0,78.0796,78.0796,78.0705,78.0796,9493.0
2021-05-24 15:10:00,86.29,86.29,86.28,86.29,6405.0,78.0796,78.0796,78.0705,78.0796,6405.0
2021-05-24 15:15:00,86.29,86.29,86.28,86.29,6362.0,78.0796,78.0796,78.0705,78.0796,6362.0
2021-05-24 15:20:00,86.29,86.29,86.28,86.29,9870.0,78.0796,78.0796,78.0705,78.0796,9870.0
2021-05-24 15:25:00,86.29,86.29,86.28,86.29,227272.0,78.0796,78.0796,78.0705,78.0796,227272.0
2021-05-24 15:30:00,86.29,86.29,86.28,86.29,21043.0,78.0796,78.0796,78.0705,78.0796,21043.0
2021-05-24 15:35:00,86.28,86.29,86.28,86.28,9682.0,78.0705,78.0796,78.0705,78.0705,9682.0
2021-05-24 15:40:00,86.29,86.29,86.28,86.29,30777.0,78.0796,78.0796,78.0705,78.0796,30777.0
2021-05-24 15:45:00,86.29,86.29,86.28,86.29,29499.0,78.0796,78.0796,78.0705,78.0796,29499.0
2021-05-24 15:50:00,86.29,86.29,86.28,86.29,28433.0,78.0796,78.0796,78.0705,78.0796,28433.0
2021-05-24 15:55:00,86.29,86.3,86.28,86.3,518489.0,78.0796,78.0886,78.0705,78.0886,518489.0
2021-05-25 09:30:00,86.3,86.3,86.29,86.3,50674.0,78.0886,78.0886,78.0796,78.0886,50674.0
2021-05-25 09:35:00,86.29,86.3,86.29,86.3,2013.0,78.0796,78.0886,78.0796,78.0886,2013.0
2021-05-25 09:40:00,86.3,86.3,86.29,86.29,3853.0,78.0886,78.0886,78.0796,78.0796,3853.0
2021-05-25 09:45:00,86.3,86.3,86.29,86.3,6370.0,78.0886,78.0886,78.0796,78.0886,6370.0
2021-05-25 09:50:00,86.3,86.3,86.29,86.3,8273.0,78.0886,78.0886,78.0796,78.0886,8273.0
2021-05-25 09:55:00,86.3,86.3,86.29,86.3,10336.0,78.0886,78.0886,78.0796,78.0886,10336.0
2021-05-25 10:00:00,86.3,86.3,86.29,86.29,10676.0,78.0886,78.0886,78.0796,78.0796,10676.0
2021-05-25 10:05:00,86.3,86.3,86.29,86.29,15473.0,78.0886,78.0886,78.0796,78.0796,15473.0
2021-05-25 10:10:00,86.3,86.3,86.29,86.3,19944.0,78.0886,78.0886,78.0796,78.0886,19944.0
2021-05-25 10:15:00,86.29,86.3,86.29,86.3,16177.0,78.0796,78.0886,78.0796,78.0886,16177.0
2021-05-25 10:20:00,86.3,86.3,86.29,86.3,2443.0,78.0886,78.0886,78.0796,78.0886,2443.0
2021-05-25 10:25:00,86.3,86.3,86.29,86.3,16542.0,78.0886,78.0886,78.0796,78.0886,16542.0
2021-05-25 10:30:00,86.29,86.3,86.29,86.3,7680.0,78.0796,78.0886,78.0796,78.0886,7680.0
2021-05-25 10:35:00,86.3,86.3,86.29,86.3,9627.0,78.0886,78.0886,78.0796,78.0886,9627.0
2021-05-25 10:40:00,86.3,86.3,86.29,86.3,3995.0,78.0886,78.0886,78.0796,78.0886,3995.0
2021-05-25 10:45:00,86.3,86.3,86.29,86.3,16291.0,78.0886,78.0886,78.0796,78.0886,16291.0
2021-05-25 10:50:00,86.3,86.3,86.29,86.3,7764.0,78.0886,78.0886,78.0796,78.0886,7764.0
2021-05-25 10:55:00,86.3,86.3,86.29,86.29,8683.0,78.0886,78.0886,78.0796,78.0796,8683.0
2021-05-25 11:00:00,86.3,86.31,86.29,86.31,164744.0,78.0886,78.0977,78.0796,78.0977,164744.0
2021-05-25 11:05:00,86.31,86.31,86.3,86.31,48834.0,78.0977,78.0977,78.0886,78.0977,48834.0
2021-05-25 11:10:00,86.31,86.31,86.3,86.31,14186.0,78.0977,78.0977,78.0886,78.0977,14186.0
2021-05-25 11:15:00,86.31,86.31,86.3,86.31,6089.0,78.0977,78.0977,78.0886,78.0977,6089.0
2021-05-25 11:20:00,86.31,86.31,86.3,86.31,12330.0,78.0977,78.0977,78.0886,78.0977,12330.0
2021-05-25 11:25:00,86.3,86.31,86.3,86.31,105809.0,78.0886,78.0977,78.0886,78.0977,105809.0
2021-05-25 11:30:00,86.31,86.31,86.3,86.3,4343.0,78.0977,78.0977,78.0886,78.0886,4343.0
2021-05-25 11:35:00,86.3,86.31,86.3,86.31,12133.0,78.0886,78.0977,78.0886,78.0977,12133.0
2021-05-25 11:40:00,86.3,86.31,86.3,86.31,23942.0,78.0886,78.0977,78.0886,78.0977,23942.0
2021-05-25 11:45:00,86.31,86.31,86.3,86.3,8056.0,78.0977,78.0977,78.0886,78.0886,8056.0
2021-05-25 11:50:00,86.31,86.31,86.3,86.31,5982.0,78.0977,78.0977,78.0886,78.0977,5982.0
2021-05-25 11:55:00,86.31,86.31,86.3,86.31,9991.0,78.0977,78.0977,78.0886,78.0977,9991.0
2021-05-25 12:00:00,86.3,86.31,86.3,86.31,8792.0,78.0886,78.0977,78.0886,78.0977,8792.0
2021-05-25 12:05:00,86.31,86.31,86.3,86.31,12418.0,78.0977,78.0977,78.0886,78.0977,12418.0
2021-05-25 12:10:00,86.31,86.31,86.3,86.31,41955.0,78.0977,78.0977,78.0886,78.0977,41955.0
2021-05-25 12:15:00,86.31,86.31,86.3,86.31,5319.0,78.0977,78.0977,78.0886,78.0977,5319.0
2021-05-25 12:20:00,86.31,86.31,86.3,86.31,3859.0,78.0977,78.0977,78.0886,78.0977,3859.0
2021-05-25 12:25:00,86.3,86.31,86.3,86.31,7346.0,78.0886,78.0977,78.0886,78.0977,7346.0
2021-05-25 12:30:00,86.31,86.31,86.3,86.31,6951.0,78.0977,78.0977,78.0886,78.0977,6951.0
2021-05-25 12:35:00,86.31,86.31,86.3,86.31,6247.0,78.0977,78.0977,78.0886,78.0977,6247.0
2021-05-25 12:40:00,86.31,86.31,86.3,86.31,6063.0,78.0977,78.0977,78.0886,78.0977,6063.0
2021-05-25 12:45:00,86.31,86.31,86.3,86.31,9236.0,78.0977,78.0977,78.0886,78.0977,9236.0
2021-05-25 12:50:00,86.31,86.31,86.3,86.31,9933.0,78.0977,78.0977,78.0886,78.0977,9933.0
2021-05-25 12:55:00,86.31,86.31,86.3,86.31,17799.0,78.0977,78.0977,78.0886,78.0977,17799.0
2021-05-25 13:00:00,86.31,86.31,86.29,86.3,503796.0,78.0977,78.0977,78.0796,78.0886,503796.0
2021-05-25 13:05:00,86.3,86.3,86.29,86.29,8260.0,78.0886,78.0886,78.0796,78.0796,8260.0
2021-05-25 13:10:00,86.3,86.3,86.29,86.3,76025.0,78.0886,78.0886,78.0796,78.0886,76025.0
2021-05-25 13:15:00,86.3,86.3,86.29,86.3,10975.0,78.0886,78.0886,78.0796,78.0886,10975.0
2021-05-25 13:20:00,86.29,86.3,86.29,86.3,62148.0,78.0796,78.0886,78.0796,78.0886,62148.0
2021-05-25 13:25:00,86.3,86.3,86.29,86.3,16277.0,78.0886,78.0886,78.0796,78.0886,16277.0
2021-05-25 13:30:00,86.3,86.3,86.29,86.3,31834.0,78.0886,78.0886,78.0796,78.0886,31834.0
2021-05-25 13:35:00,86.3,86.3,86.29,86.3,10816.0,78.0886,78.0886,78.0796,78.0886,10816.0
2021-05-25 13:40:00,86.3,86.31,86.29,86.31,4741.0,78.0886,78.0977,78.0796,78.0977,4741.0
2021-05-25 13:45:00,86.31,86.31,86.3,86.31,1323.0,78.0977,78.0977,78.0886,78.0977,1323.0
2021-05-25 13:50:00,86.31,86.31,86.3,86.31,79079.0,78.0977,78.0977,78.0886,78.0977,79079.0
2021-05-25 13:55:00,86.31,86.31,86.3,86.31,4046.0,78.0977,78.0977,78.0886,78.0977,4046.0
2021-05-25 14:00:00,86.31,86.31,86.3,86.31,66484.0,78.0977,78.0977,78.0886,78.0977,66484.0
2021-05-25 14:05:00,86.31,86.31,86.3,86.3,6052.0,78.0977,78.0977,78.0886,78.0886,6052.0
2021-05-25 14:10:00,86.3,86.31,86.3,86.31,5391.0,78.0886,78.0977,78.0886,78.0977,5391.0
2021-05-25 14:15:00,86.31,86.31,86.3,86.31,5471.0,78.0977,78.0977,78.0886,78.0977,5471.0
2021-05-25 14:20:00,86.31,86.31,86.3,86.31,5067.0,78.0977,78.0977,78.0886,78.0977,5067.0
2021-05-25 14:25:00,86.31,86.31,86.3,86.31,8051.0,78.0977,78.0977,78.0886,78.0977,8051.0
2021-05-25 14:30:00,86.31,86.31,86.3,86.31,3187.0,78.0977,78.0977,78.0886,78.0977,3187.0
2021-05-25 14:35:00,86.31,86.31,86.3,86.31,6132.0,78.0977,78.0977,78.0886,78.0977,6132.0
2021-05-25 14:40:00,86.31,86.31,86.3,86.31,13848.0,78.0977,78.0977,78.0886,78.0977,13848.0
2021-05-25 14:45:00,86.3,86.31,86.3,86.31,5291.0,78.0886,78.0977,78.0886,78.0977,5291.0
2021-05-25 14:50:00,86.31,86.31,86.3,86.31,7372.0,78.0977,78.0977,78.0886,78.0977,7372.0
2021-05-25 14:55:00,86.31,86.31,86.3,86.31,5916.0,78.0977,78.0977,78.0886,78.0977,5916.0
2021-05-25 15:00:00,86.31,86.31,86.3,86.3,9719.0,78.0977,78.0977,78.0886,78.0886,9719.0
2021-05-25 15:05:00,86.31,86.31,86.3,86.31,5287.0,78.0977,78.0977,78.0886,78.0977,5287.0
2021-05-25 15:10:00,86.31,86.31,86.3,86.31,10137.0,78.0977,78.0977,78.0886,78.0977,10137.0
2021-05-25 15:15:00,86.31,86.31,86.3,86.31,32707.0,78.0977,78.0977,78.0886,78.0977,32707.0
2021-05-25 15:20:00,86.31,86.31,86.3,86.31,8893.0,78.0977,78.0977,78.0886,78.0977,8893.0
2021-05-25 15:25:00,86.31,86.31,86.3,86.31,2775.0,78.0977,78.0977,78.0886,78.0977,2775.0
2021-05-25 15:30:00,86.31,86.31,86.3,86.31,3225.0,78.0977,78.0977,78.0886,78.0977,3225.0
2021-05-25 15:35:00,86.31,86.31,86.3,86.31,8139.0,78.0977,78.0977,78.0886,78.0977,8139.0
2021-05-25 15:40:00,86.31,86.31,86.3,86.31,8174.0,78.0977,78.0977,78.0886,78.0977,8174.0
2021-05-25 15:45:00,86.31,86.31,86.3,86.31,10553.0,78.0977,78.0977,78.0886,78.0977,10553.0
2021-05-25 15:50:00,86.31,86.31,86.3,86.31,31574.0,78.0977,78.0977,78.0886,78.0977,31574.0
2021-05-25 15:55:00,86.31,86.31,86.3,86.31,63358.0,78.0977,78.0977,78.0886,78.0977,63358.0
2021-05-26 09:30:00,86.32,86.32,86.31,86.31,100054.0,78.1067,78.1067,78.0977,78.0977,100054.0
2021-05-26 09:35:00,86.31,86.32,86.31,86.31,26139.0,78.0977,78.1067,78.0977,78.0977,26139.0
2021-05-26 09:40:00,86.31,86.32,86.31,86.31,276248.0,78.0977,78.1067,78.0977,78.0977,276248.0
2021-05-26 09:45:00,86.31,86.32,86.31,86.31,8495.0,78.0977,78.1067,78.0977,78.0977,8495.0
2021-05-26 09:50:00,86.32,86.32,86.31,86.31,9175.0,78.1067,78.1067,78.0977,78.0977,9175.0
2021-05-26 09:55:00,86.32,86.32,86.31,86.32,27087.0,78.1067,78.1067,78.0977,78.1067,27087.0
2021-05-26 10:00:00,86.31,86.32,86.31,86.31,6188.0,78.0977,78.1067,78.0977,78.0977,6188.0
2021-05-26 10:05:00,86.31,86.32,86.31,86.31,16384.0,78.0977,78.1067,78.0977,78.0977,16384.0
2021-05-26 10:10:00,86.31,86.32,86.31,86.32,3011.0,78.0977,78.1067,78.0977,78.1067,3011.0
2021-05-26 10:15:00,86.31,86.32,86.31,86.31,5479.0,78.0977,78.1067,78.0977,78.0977,5479.0
2021-05-26 10:20:00,86.32,86.32,86.31,86.31,5465.0,78.1067,78.1067,78.0977,78.0977,5465.0
2021-05-26 10:25:00,86.32,86.32,86.31,86.32,14018.0,78.1067,78.1067,78.0977,78.1067,14018.0
2021-05-26 10:30:00,86.32,86.32,86.31,86.31,8697.0,78.1067,78.1067,78.0977,78.0977,8697.0
2021-05-26 10:35:00,86.31,86.32,86.31,86.32,2234.0,78.0977,78.1067,78.0977,78.1067,2234.0
2021-05-26 10:40:00,86.31,86.32,86.31,86.31,3880.0,78.0977,78.1067,78.0977,78.0977,3880.0
2021-05-26 10:45:00,86.31,86.32,86.31,86.31,7194.0,78.0977,78.1067,78.0977,78.0977,7194.0
2021-05-26 10:50:00,86.31,86.32,86.31,86.31,2915.0,78.0977,78.1067,78.0977,78.0977,2915.0
2021-05-26 10:55:00,86.32,86.32,86.31,86.31,2565.0,78.1067,78.1067,78.0977,78.0977,2565.0
2021-05-26 11:00:00,86.31,86.32,86.31,86.31,9965.0,78.0977,78.1067,78.0977,78.0977,9965.0
2021-05-26 11:05:00,86.31,86.32,86.31,86.32,2872.0,78.0977,78.1067,78.0977,78.1067,2872.0
2021-05-26 11:10:00,86.32,86.32,86.31,86.31,2998.0,78.1067,78.1067,78.0977,78.0977,2998.0
2021-05-26 11:15:00,86.31,86.32,86.31,86.31,8244.0,78.0977,78.1067,78.0977,78.0977,8244.0
2021-05-26 11:20:00,86.31,86.32,86.31,86.31,3621.0,78.0977,78.1067,78.0977,78.0977,3621.0
2021-05-26 11:25:00,86.31,86.32,86.31,86.32,8155.0,78.0977,78.1067,78.0977,78.1067,8155.0
2021-05-26 11:30:00,86.31,86.32,86.31,86.31,3380.0,78.0977,78.1067,78.0977,78.0977,3380.0
2021-05-26 11:35:00,86.31,86.32,86.31,86.31,4942.0,78.0977,78.1067,78.0977,78.0977,4942.0
2021-05-26 11:40:00,86.32,86.32,86.31,86.31,3240.0,78.1067,78.1067,78.0977,78.0977,3240.0
2021-05-26 11:45:00,86.31,86.32,86.31,86.31,2355.0,78.0977,78.1067,78.0977,78.0977,2355.0
2021-05-26 11:50:00,86.31,86.32,86.31,86.31,7002.0,78.0977,78.1067,78.0977,78.0977,7002.0
2021-05-26 11:55:00,86.31,86.32,86.31,86.31,1621.0,78.0977,78.1067,78.0977,78.0977,1621.0
2021-05-26 12:00:00,86.31,86.32,86.31,86.31,4622.0,78.0977,78.1067,78.0977,78.0977,4622.0
2021-05-26 12:05:00,86.31,86.32,86.31,86.31,3427.0,78.0977,78.1067,78.0977,78.0977,3427.0
2021-05-26 12:10:00,86.32,86.32,86.31,86.32,4093.0,78.1067,78.1067,78.0977,78.1067,4093.0
2021-05-26 12:15:00,86.32,86.32,86.31,86.32,4621.0,78.1067,78.1067,78.0977,78.1067,4621.0
2021-05-26 12:20:00,86.32,86.32,86.31,86.31,10671.0,78.1067,78.1067,78.0977,78.0977,10671.0
2021-05-26 12:25:00,86.32,86.32,86.31,86.31,7335.0,78.1067,78.1067,78.0977,78.0977,7335.0
2021-05-26 12:30:00,86.31,86.32,86.31,86.31,53043.0,78.0977,78.1067,78.0977,78.0977,53043.0
2021-05-26 12:35:00,86.32,86.32,86.31,86.31,9478.0,78.1067,78.1067,78.0977,78.0977,9478.0
2021-05-26 12:40:00,86.31,86.32,86.31,86.32,7261.0,78.0977,78.1067,78.0977,78.1067,7261.0
2021-05-26 12:45:00,86.31,86.32,86.31,86.31,7377.0,78.0977,78.1067,78.0977,78.0977,7377.0
2021-05-26 12:50:00,86.31,86.32,86.31,86.31,6642.0,78.0977,78.1067,78.0977,78.0977,6642.0
2021-05-26 12:55:00,86.32,86.32,86.31,86.31,3539.0,78.1067,78.1067,78.0977,78.0977,3539.0
2021-05-26 13:00:00,86.31,86.32,86.31,86.31,10784.0,78.0977,78.1067,78.0977,78.0977,10784.0
2021-05-26 13:05:00,86.31,86.32,86.31,86.31,19811.0,78.0977,78.1067,78.0977,78.0977,19811.0
2021-05-26 13:10:00,86.31,86.32,86.31,86.31,8869.0,78.0977,78.1067,78.0977,78.0977,8869.0
2021-05-26 13:15:00,86.31,86.32,86.31,86.31,16797.0,78.0977,78.1067,78.0977,78.0977,16797.0
2021-05-26 13:20:00,86.31,86.32,86.31,86.31,4370.0,78.0977,78.1067,78.0977,78.0977,4370.0
2021-05-26 13:25:00,86.31,86.32,86.31,86.31,11149.0,78.0977,78.1067,78.0977,78.0977,11149.0
2021-05-26 13:30:00,86.32,86.32,86.31,86.31,143693.0,78.1067,78.1067,78.0977,78.0977,143693.0
2021-05-26 13:35:00,86.31,86.32,86.31,86.31,5356.0,78.0977,78.1067,78.0977,78.0977,5356.0
2021-05-26 13:40:00,86.31,86.32,86.31,86.31,42465.0,78.0977,78.1067,78.0977,78.0977,42465.0
2021-05-26 13:45:00,86.31,86.32,86.31,86.31,14961.0,78.0977,78.1067,78.0977,78.0977,14961.0
2021-05-26 13:50:00,86.31,86.32,86.31,86.31,8100.0,78.0977,78.1067,78.0977,78.0977,8100.0
2021-05-26 13:55:00,86.31,86.32,86.31,86.31,12851.0,78.0977,78.1067,78.0977,78.0977,12851.0
2021-05-26 14:00:00,86.31,86.32,86.31,86.31,54805.0,78.0977,78.1067,78.0977,78.0977,54805.0
2021-05-26 14:05:00,86.31,86.32,86.31,86.31,9435.0,78.0977,78.1067,78.0977,78.0977,9435.0
2021-05-26 14:10:00,86.31,86.32,86.31,86.31,6207.0,78.0977,78.1067,78.0977,78.0977,6207.0
2021-05-26 14:15:00,86.31,86.32,86.31,86.31,44963.0,78.0977,78.1067,78.0977,78.0977,44963.0
2021-05-26 14:20:00,86.31,86.32,86.31,86.31,10804.0,78.0977,78.1067,78.0977,78.0977,10804.0
2021-05-26 14:25:00,86.31,86.32,86.31,86.31,10747.0,78.0977,78.1067,78.0977,78.0977,10747.0
2021-05-26 14:30:00,86.31,86.32,86.31,86.32,7810.0,78.0977,78.1067,78.0977,78.1067,7810.0
2021-05-26 14:35:00,86.31,86.32,86.31,86.31,10600.0,78.0977,78.1067,78.0977,78.0977,10600.0
2021-05-26 14:40:00,86.31,86.32,86.31,86.31,14034.0,78.0977,78.1067,78.0977,78.0977,14034.0
2021-05-26 14:45:00,86.32,86.32,86.31,86.31,6924.0,78.1067,78.1067,78.0977,78.0977,6924.0
2021-05-26 14:50:00,86.32,86.32,86.31,86.31,4438.0,78.1067,78.1067,78.0977,78.0977,4438.0
2021-05-26 14:55:00,86.31,86.32,86.31,86.31,10540.0,78.0977,78.1067,78.0977,78.0977,10540.0
2021-05-26 15:00:00,86.31,86.32,86.31,86.31,4414.0,78.0977,78.1067,78.0977,78.0977,4414.0
2021-05-26 15:05:00,86.31,86.32,86.31,86.31,4539.0,78.0977,78.1067,78.0977,78.0977,4539.0
2021-05-26 15:10:00,86.31,86.32,86.31,86.32,11279.0,78.0977,78.1067,78.0977,78.1067,11279.0
2021-05-26 15:15:00,86.31,86.32,86.31,86.31,8562.0,78.0977,78.1067,78.0977,78.0977,8562.0
2021-05-26 15:20:00,86.31,86.32,86.31,86.31,8414.0,78.0977,78.1067,78.0977,78.0977,8414.0
2021-05-26 15:25:00,86.31,86.32,86.31,86.31,6285.0,78.0977,78.1067,78.0977,78.0977,6285.0
2021-05-26 15:30:00,86.32,86.32,86.31,86.31,26342.0,78.1067,78.1067,78.0977,78.0977,26342.0
2021-05-26 15:35:00,86.31,86.32,86.31,86.31,145353.0,78.0977,78.1067,78.0977,78.0977,145353.0
2021-05-26 15:40:00,86.32,86.32,86.31,86.31,13907.0,78.1067,78.1067,78.0977,78.0977,13907.0
2021-05-26 15:45:00,86.31,86.32,86.31,86.31,71102.0,78.0977,78.1067,78.0977,78.0977,71102.0
2021-05-26 15:50:00,86.31,86.32,86.31,86.31,55206.0,78.0977,78.1067,78.0977,78.0977,55206.0
2021-05-26 15:55:00,86.31,86.32,86.31,86.31,76910.0,78.0977,78.1067,78.0977,78.0977,76910.0
2021-05-27 09:30:00,86.31,86.31,86.3,86.31,22560.0,78.0977,78.0977,78.0886,78.0977,22560.0
2021-05-27 09:35:00,86.31,86.31,86.3,86.31,7738.0,78.0977,78.0977,78.0886,78.0977,7738.0
2021-05-27 09:40:00,86.31,86.31,86.3,86.31,5366.0,78.0977,78.0977,78.0886,78.0977,5366.0
2021-05-27 09:45:00,86.31,86.31,86.3,86.31,7302.0,78.0977,78.0977,78.0886,78.0977,7302.0
2021-05-27 09:50:00,86.31,86.31,86.3,86.31,12770.0,78.0977,78.0977,78.0886,78.0977,12770.0
2021-05-27 09:55:00,86.31,86.31,86.3,86.31,2187.0,78.0977,78.0977,78.0886,78.0977,2187.0
2021-05-27 10:00:00,86.31,86.31,86.3,86.31,4905.0,78.0977,78.0977,78.0886,78.0977,4905.0
2021-05-27 10:05:00,86.31,86.31,86.3,86.31,1606.0,78.0977,78.0977,78.0886,78.0977,1606.0
2021-05-27 10:10:00,86.31,86.31,86.3,86.31,45490.0,78.0977,78.0977,78.0886,78.0977,45490.0
2021-05-27 10:15:00,86.31,86.31,86.3,86.31,14847.0,78.0977,78.0977,78.0886,78.0977,14847.0
2021-05-27 10:20:00,86.31,86.31,86.3,86.31,16288.0,78.0977,78.0977,78.0886,78.0977,16288.0
2021-05-27 10:25:00,86.31,86.31,86.3,86.31,61207.0,78.0977,78.0977,78.0886,78.0977,61207.0
2021-05-27 10:30:00,86.31,86.31,86.3,86.31,4571.0,78.0977,78.0977,78.0886,78.0977,4571.0
2021-05-27 10:35:00,86.31,86.31,86.3,86.31,7270.0,78.0977,78.0977,78.0886,78.0977,7270.0
2021-05-27 10:40:00,86.31,86.31,86.3,86.31,123558.0,78.0977,78.0977,78.0886,78.0977,123558.0
2021-05-27 10:45:00,86.31,86.31,86.3,86.31,8329.0,78.0977,78.0977,78.0886,78.0977,8329.0
2021-05-27 10:50:00,86.3,86.31,86.3,86.31,13962.0,78.0886,78.0977,78.0886,78.0977,13962.0
2021-05-27 10:55:00,86.31,86.31,86.3,86.31,5375.0,78.0977,78.0977,78.0886,78.0977,5375.0
2021-05-27 11:00:00,86.31,86.31,86.3,86.31,22917.0,78.0977,78.0977,78.0886,78.0977,22917.0
2021-05-27 11:05:00,86.31,86.31,86.3,86.31,51733.0,78.0977,78.0977,78.0886,78.0977,51733.0
2021-05-27 11:10:00,86.31,86.31,86.3,86.31,7634.0,78.0977,78.0977,78.0886,78.0977,7634.0
2021-05-27 11:15:00,86.31,86.31,86.3,86.31,33630.0,78.0977,78.0977,78.0886,78.0977,33630.0
2021-05-27 11:20:00,86.31,86.31,86.3,86.31,5619.0,78.0977,78.0977,78.0886,78.0977,5619.0
2021-05-27 11:25:00,86.3,86.31,86.3,86.31,31206.0,78.0886,78.0977,78.0886,78.0977,31206.0
2021-05-27 11:30:00,86.31,86.31,86.3,86.31,3792.0,78.0977,78.0977,78.0886,78.0977,3792.0
2021-05-27 11:35:00,86.31,86.31,86.3,86.31,6056.0,78.0977,78.0977,78.0886,78.0977,6056.0
2021-05-27 11:40:00,86.31,86.31,86.3,86.31,22990.0,78.0977,78.0977,78.0886,78.0977,22990.0
2021-05-27 11:45:00,86.31,86.31,86.3,86.31,28093.0,78.0977,78.0977,78.0886,78.0977,28093.0
2021-05-27 11:50:00,86.3,86.31,86.3,86.31,6863.0,78.0886,78.0977,78.0886,78.0977,6863.0
2021-05-27 11:55:00,86.3,86.31,86.3,86.3,5630.0,78.0886,78.0977,78.0886,78.0886,5630.0
2021-05-27 12:00:00,86.31,86.31,86.3,86.31,6563.0,78.0977,78.0977,78.0886,78.0977,6563.0
2021-05-27 12:05:00,86.31,86.31,86.3,86.31,4265.0,78.0977,78.0977,78.0886,78.0977,4265.0
2021-05-27 12:10:00,86.31,86.31,86.3,86.31,3962.0,78.0977,78.0977,78.0886,78.0977,3962.0
2021-05-27 12:15:00,86.31,86.31,86.3,86.3,2806.0,78.0977,78.0977,78.0886,78.0886,2806.0
2021-05-27 12:20:00,86.31,86.31,86.3,86.31,6010.0,78.0977,78.0977,78.0886,78.0977,6010.0
2021-05-27 12:25:00,86.31,86.31,86.3,86.3,6237.0,78.0977,78.0977,78.0886,78.0886,6237.0
2021-05-27 12:30:00,86.31,86.31,86.3,86.3,4692.0,78.0977,78.0977,78.0886,78.0886,4692.0
2021-05-27 12:35:00,86.31,86.31,86.3,86.31,2890.0,78.0977,78.0977,78.0886,78.0977,2890.0
2021-05-27 12:40:00,86.3,86.31,86.3,86.31,6737.0,78.0886,78.0977,78.0886,78.0977,6737.0
2021-05-27 12:45:00,86.3,86.31,86.3,86.31,6112.0,78.0886,78.0977,78.0886,78.0977,6112.0
2021-05-27 12:50:00,86.31,86.31,86.3,86.31,8083.0,78.0977,78.0977,78.0886,78.0977,8083.0
2021-05-27 12:55:00,86.31,86.31,86.3,86.31,5159.0,78.0977,78.0977,78.0886,78.0977,5159.0
2021-05-27 13:00:00,86.3,86.31,86.3,86.31,4715.0,78.0886,78.0977,78.0886,78.0977,4715.0
2021-05-27 13:05:00,86.31,86.31,86.3,86.31,4824.0,78.0977,78.0977,78.0886,78.0977,4824.0
2021-05-27 13:10:00,86.3,86.31,86.3,86.3,5839.0,78.0886,78.0977,78.0886,78.0886,5839.0
2021-05-27 13:15:00,86.31,86.31,86.3,86.3,2547.0,78.0977,78.0977,78.0886,78.0886,2547.0
2021-05-27 13:20:00,86.31,86.31,86.3,86.3,5398.0,78.0977,78.0977,78.0886,78.0886,5398.0
2021-05-27 13:25:00,86.31,86.31,86.3,86.3,3326.0,78.0977,78.0977,78.0886,78.0886,3326.0
2021-05-27 13:30:00,86.31,86.31,86.3,86.31,9134.0,78.0977,78.0977,78.0886,78.0977,9134.0
2021-05-27 13:35:00,86.31,86.31,86.3,86.31,8054.0,78.0977,78.0977,78.0886,78.0977,8054.0
2021-05-27 13:40:00,86.31,86.31,86.3,86.31,12696.0,78.0977,78.0977,78.0886,78.0977,12696.0
2021-05-27 13:45:00,86.31,86.31,86.3,86.31,27937.0,78.0977,78.0977,78.0886,78.0977,27937.0
2021-05-27 13:50:00,86.31,86.31,86.3,86.31,9576.0,78.0977,78.0977,78.0886,78.0977,9576.0
2021-05-27 13:55:00,86.31,86.31,86.3,86.31,7309.0,78.0977,78.0977,78.0886,78.0977,7309.0
2021-05-27 14:00:00,86.31,86.31,86.3,86.31,46096.0,78.0977,78.0977,78.0886,78.0977,46096.0
2021-05-27 14:05:00,86.31,86.31,86.3,86.31,37177.0,78.0977,78.0977,78.0886,78.0977,37177.0
2021-05-27 14:10:00,86.31,86.31,86.3,86.31,2710.0,78.0977,78.0977,78.0886,78.0977,2710.0
2021-05-27 14:15:00,86.31,86.31,86.3,86.31,5109.0,78.0977,78.0977,78.0886,78.0977,5109.0
2021-05-27 14:20:00,86.31,86.31,86.3,86.31,2501.0,78.0977,78.0977,78.0886,78.0977,2501.0
2021-05-27 14:25:00,86.31,86.31,86.3,86.31,18666.0,78.0977,78.0977,78.0886,78.0977,18666.0
2021-05-27 14:30:00,86.31,86.31,86.3,86.31,37854.0,78.0977,78.0977,78.0886,78.0977,37854.0
2021-05-27 14:35:00,86.31,86.31,86.3,86.31,4076.0,78.0977,78.0977,78.0886,78.0977,4076.0
2021-05-27 14:40:00,86.31,86.31,86.3,86.3,3414.0,78.0977,78.0977,78.0886,78.0886,3414.0
2021-05-27 14:45:00,86.31,86.31,86.3,86.31,5557.0,78.0977,78.0977,78.0886,78.0977,5557.0
2021-05-27 14:50:00,86.3,86.31,86.3,86.3,8612.0,78.0886,78.0977,78.0886,78.0886,8612.0
2021-05-27 14:55:00,86.31,86.31,86.3,86.31,5006.0,78.0977,78.0977,78.0886,78.0977,5006.0
2021-05-27 15:00:00,86.31,86.31,86.3,86.31,4746.0,78.0977,78.0977,78.0886,78.0977,4746.0
2021-05-27 15:05:00,86.31,86.31,86.3,86.31,21781.0,78.0977,78.0977,78.0886,78.0977,21781.0
2021-05-27 15:10:00,86.31,86.31,86.3,86.31,4649.0,78.0977,78.0977,78.0886,78.0977,4649.0
2021-05-27 15:15:00,86.31,86.31,86.3,86.3,4829.0,78.0977,78.0977,78.0886,78.0886,4829.0
2021-05-27 15:20:00,86.31,86.31,86.3,86.31,30792.0,78.0977,78.0977,78.0886,78.0977,30792.0
2021-05-27 15:25:00,86.31,86.31,86.3,86.31,37160.0,78.0977,78.0977,78.0886,78.0977,37160.0
2021-05-27 15:30:00,86.31,86.31,86.3,86.31,9710.0,78.0977,78.0977,78.0886,78.0977,9710.0
2021-05-27 15:35:00,86.31,86.31,86.3,86.31,12574.0,78.0977,78.0977,78.0886,78.0977,12574.0
2021-05-27 15:40:00,86.31,86.31,86.3,86.31,43771.0,78.0977,78.0977,78.0886,78.0977,43771.0
2021-05-27 15:45:00,86.31,86.31,86.3,86.3,10316.0,78.0977,78.0977,78.0886,78.0886,10316.0
2021-05-27 15:50:00,86.31,86.31,86.3,86.31,8487.0,78.0977,78.0977,78.0886,78.0977,8487.0
2021-05-27 15:55:00,86.31,86.32,86.3,86.32,28042.0,78.0977,78.1067,78.0886,78.1067,28042.0
2021-05-28 09:30:00,86.31,86.32,86.31,86.31,26629.0,78.0977,78.1067,78.0977,78.0977,26629.0
2021-05-28 09:35:00,86.31,86.32,86.31,86.31,11889.0,78.0977,78.1067,78.0977,78.0977,11889.0
2021-05-28 09:40:00,86.31,86.32,86.31,86.32,5813.0,78.0977,78.1067,78.0977,78.1067,5813.0
2021-05-28 09:45:00,86.32,86.32,86.31,86.32,3656.0,78.1067,78.1067,78.0977,78.1067,3656.0
2021-05-28 09:50:00,86.32,86.32,86.31,86.32,6065.0,78.1067,78.1067,78.0977,78.1067,6065.0
2021-05-28 09:55:00,86.32,86.32,86.31,86.31,10030.0,78.1067,78.1067,78.0977,78.0977,10030.0
2021-05-28 10:00:00,86.32,86.32,86.31,86.32,28176.0,78.1067,78.1067,78.0977,78.1067,28176.0
2021-05-28 10:05:00,86.31,86.32,86.31,86.32,14316.0,78.0977,78.1067,78.0977,78.1067,14316.0
2021-05-28 10:10:00,86.32,86.32,86.31,86.32,35578.0,78.1067,78.1067,78.0977,78.1067,35578.0
2021-05-28 10:15:00,86.32,86.32,86.31,86.32,3272.0,78.1067,78.1067,78.0977,78.1067,3272.0
2021-05-28 10:20:00,86.31,86.32,86.31,86.32,4505.0,78.0977,78.1067,78.0977,78.1067,4505.0
2021-05-28 10:25:00,86.31,86.32,86.31,86.32,12040.0,78.0977,78.1067,78.0977,78.1067,12040.0
2021-05-28 10:30:00,86.32,86.32,86.31,86.32,4630.0,78.1067,78.1067,78.0977,78.1067,4630.0
2021-05-28 10:35:00,86.31,86.32,86.31,86.32,12412.0,78.0977,78.1067,78.0977,78.1067,12412.0
2021-05-28 10:40:00,86.31,86.32,86.31,86.31,2975.0,78.0977,78.1067,78.0977,78.0977,2975.0
2021-05-28 10:45:00,86.31,86.32,86.31,86.32,5986.0,78.0977,78.1067,78.0977,78.1067,5986.0
2021-05-28 10:50:00,86.32,86.32,86.31,86.31,3747.0,78.1067,78.1067,78.0977,78.0977,3747.0
2021-05-28 10:55:00,86.32,86.32,86.31,86.32,6725.0,78.1067,78.1067,78.0977,78.1067,6725.0
2021-05-28 11:00:00,86.32,86.32,86.31,86.31,9755.0,78.1067,78.1067,78.0977,78.0977,9755.0
2021-05-28 11:05:00,86.31,86.32,86.31,86.32,55748.0,78.0977,78.1067,78.0977,78.1067,55748.0
2021-05-28 11:10:00,86.31,86.32,86.31,86.31,4014.0,78.0977,78.1067,78.0977,78.0977,4014.0
2021-05-28 11:15:00,86.31,86.32,86.31,86.31,125573.0,78.0977,78.1067,78.0977,78.0977,125573.0
2021-05-28 11:20:00,86.31,86.32,86.31,86.31,43268.0,78.0977,78.1067,78.0977,78.0977,43268.0
2021-05-28 11:25:00,86.31,86.32,86.31,86.31,6700.0,78.0977,78.1067,78.0977,78.0977,6700.0
2021-05-28 11:30:00,86.31,86.32,86.31,86.32,7777.0,78.0977,78.1067,78.0977,78.1067,7777.0
2021-05-28 11:35:00,86.32,86.32,86.31,86.31,10584.0,78.1067,78.1067,78.0977,78.0977,10584.0
2021-05-28 11:40:00,86.32,86.32,86.31,86.32,71310.0,78.1067,78.1067,78.0977,78.1067,71310.0
2021-05-28 11:45:00,86.31,86.32,86.31,86.32,4102.0,78.0977,78.1067,78.0977,78.1067,4102.0
2021-05-28 11:50:00,86.32,86.32,86.31,86.32,10812.0,78.1067,78.1067,78.0977,78.1067,10812.0
2021-05-28 11:55:00,86.32,86.32,86.31,86.32,6964.0,78.1067,78.1067,78.0977,78.1067,6964.0
2021-05-28 12:00:00,86.32,86.32,86.31,86.31,18128.0,78.1067,78.1067,78.0977,78.0977,18128.0
2021-05-28 12:05:00,86.32,86.32,86.31,86.32,1451.0,78.1067,78.1067,78.0977,78.1067,1451.0
2021-05-28 12:10:00,86.32,86.32,86.31,86.32,4923.0,78.1067,78.1067,78.0977,78.1067,4923.0
2021-05-28 12:15:00,86.32,86.32,86.31,86.32,6728.0,78.1067,78.1067,78.0977,78.1067,6728.0
2021-05-28 12:20:00,86.32,86.32,86.31,86.32,12035.0,78.1067,78.1067,78.0977,78.1067,12035.0
2021-05-28 12:25:00,86.32,86.32,86.31,86.32,6382.0,78.1067,78.1067,78.0977,78.1067,6382.0
2021-05-28 12:30:00,86.31,86.32,86.31,86.31,6694.0,78.0977,78.1067,78.0977,78.0977,6694.0
2021-05-28 12:35:00,86.32,86.32,86.31,86.31,11822.0,78.1067,78.1067,78.0977,78.0977,11822.0
2021-05-28 12:40:00,86.31,86.32,86.31,86.32,7372.0,78.0977,78.1067,78.0977,78.1067,7372.0
2021-05-28 12:45:00,86.32,86.32,86.31,86.32,3548.0,78.1067,78.1067,78.0977,78.1067,3548.0
2021-05-28 12:50:00,86.32,86.32,86.31,86.32,16546.0,78.1067,78.1067,78.0977,78.1067,16546.0
2021-05-28 12:55:00,86.31,86.32,86.31,86.31,9471.0,78.0977,78.1067,78.0977,78.0977,9471.0
2021-05-28 13:00:00,86.32,86.33,86.31,86.32,88933.0,78.1067,78.1158,78.0977,78.1067,88933.0
2021-05-28 13:05:00,86.32,86.33,86.32,86.32,5850.0,78.1067,78.1158,78.1067,78.1067,5850.0
2021-05-28 13:10:00,86.33,86.33,86.32,86.32,6068.0,78.1158,78.1158,78.1067,78.1067,6068.0
2021-05-28 13:15:00,86.33,86.33,86.32,86.32,13723.0,78.1158,78.1158,78.1067,78.1067,13723.0
2021-05-28 13:20:00,86.33,86.33,86.32,86.33,13078.0,78.1158,78.1158,78.1067,78.1158,13078.0
2021-05-28 13:25:00,86.32,86.33,86.32,86.33,8684.0,78.1067,78.1158,78.1067,78.1158,8684.0
2021-05-28 13:30:00,86.32,86.33,86.32,86.32,11637.0,78.1067,78.1158,78.1067,78.1067,11637.0
2021-05-28 13:35:00,86.33,86.33,86.32,86.32,6386.0,78.1158,78.1158,78.1067,78.1067,6386.0
2021-05-28 13:40:00,86.32,86.33,86.32,86.33,12462.0,78.1067,78.1158,78.1067,78.1158,12462.0
2021-05-28 13:45:00,86.32,86.33,86.32,86.32,103173.0,78.1067,78.1158,78.1067,78.1067,103173.0
2021-05-28 13:50:00,86.32,86.33,86.32,86.33,3971.0,78.1067,78.1158,78.1067,78.1158,3971.0
2021-05-28 13:55:00,86.33,86.33,86.32,86.33,7538.0,78.1158,78.1158,78.1067,78.1158,7538.0
2021-05-28 14:00:00,86.32,86.33,86.32,86.33,28112.0,78.1067,78.1158,78.1067,78.1158,28112.0
2021-05-28 14:05:00,86.33,86.33,86.32,86.33,28169.0,78.1158,78.1158,78.1067,78.1158,28169.0
2021-05-28 14:10:00,86.32,86.33,86.32,86.32,11933.0,78.1067,78.1158,78.1067,78.1067,11933.0
2021-05-28 14:15:00,86.33,86.33,86.32,86.33,13976.0,78.1158,78.1158,78.1067,78.1158,13976.0
2021-05-28 14:20:00,86.33,86.33,86.32,86.32,6646.0,78.1158,78.1158,78.1067,78.1067,6646.0
2021-05-28 14:25:00,86.32,86.33,86.32,86.32,10108.0,78.1067,78.1158,78.1067,78.1067,10108.0
2021-05-28 14:30:00,86.32,86.33,86.32,86.33,4622.0,78.1067,78.1158,78.1067,78.1158,4622.0
2021-05-28 14:35:00,86.32,86.33,86.32,86.33,7200.0,78.1067,78.1158,78.1067,78.1158,7200.0
2021-05-28 14:40:00,86.33,86.33,86.32,86.32,12363.0,78.1158,78.1158,78.1067,78.1067,12363.0
2021-05-28 14:45:00,86.33,86.33,86.32,86.33,12433.0,78.1158,78.1158,78.1067,78.1158,12433.0
2021-05-28 14:50:00,86.33,86.33,86.32,86.32,11451.0,78.1158,78.1158,78.1067,78.1067,11451.0
2021-05-28 14:55:00,86.33,86.33,86.32,86.33,5002.0,78.1158,78.1158,78.1067,78.1158,5002.0
2021-05-28 15:00:00,86.32,86.33,86.32,86.33,12382.0,78.1067,78.1158,78.1067,78.1158,12382.0
2021-05-28 15:05:00,86.33,86.33,86.32,86.33,30139.0,78.1158,78.1158,78.1067,78.1158,30139.0
2021-05-28 15:10:00,86.32,86.33,86.32,86.32,17421.0,78.1067,78.1158,78.1067,78.1067,17421.0
2021-05-28 15:15:00,86.32,86.33,86.32,86.33,10945.0,78.1067,78.1158,78.1067,78.1158,10945.0
2021-05-28 15:20:00,86.33,86.33,86.32,86.32,13923.0,78.1158,78.1158,78.1067,78.1067,13923.0
2021-05-28 15:25:00,86.33,86.33,86.32,86.32,177983.0,78.1158,78.1158,78.1067,78.1067,177983.0
2021-05-28 15:30:00,86.32,86.33,86.31,86.32,158526.0,78.1067,78.1158,78.0977,78.1067,158526.0
2021-05-28 15:35:00,86.31,86.32,86.31,86.31,171004.0,78.0977,78.1067,78.0977,78.0977,171004.0
2021-05-28 15:40:00,86.32,86.32,86.31,86.31,32756.0,78.1067,78.1067,78.0977,78.0977,32756.0
2021-05-28 15:45:00,86.31,86.32,86.31,86.32,25124.0,78.0977,78.1067,78.0977,78.1067,25124.0
2021-05-28 15:50:00,86.31,86.32,86.31,86.32,16830.0,78.0977,78.1067,78.0977,78.1067,16830.0
2021-05-28 15:55:00,86.32,86.32,86.31,86.32,91348.0,78.1067,78.1067,78.0977,78.1067,91348.0
2021-06-01 09:30:00,86.29,86.3,86.29,86.29,89077.0,78.0905,78.0995,78.0905,78.0905,89077.0
2021-06-01 09:35:00,86.29,86.3,86.29,86.3,19881.0,78.0905,78.0995,78.0905,78.0995,19881.0
2021-06-01 09:40:00,86.3,86.3,86.29,86.29,17631.0,78.0995,78.0995,78.0905,78.0905,17631.0
2021-06-01 09:45:00,86.3,86.3,86.29,86.29,6171.0,78.0995,78.0995,78.0905,78.0905,6171.0
2021-06-01 09:50:00,86.29,86.3,86.29,86.3,10932.0,78.0905,78.0995,78.0905,78.0995,10932.0
2021-06-01 09:55:00,86.29,86.3,86.29,86.29,42118.0,78.0905,78.0995,78.0905,78.0905,42118.0
2021-06-01 10:00:00,86.29,86.3,86.29,86.3,46062.0,78.0905,78.0995,78.0905,78.0995,46062.0
2021-06-01 10:05:00,86.29,86.3,86.29,86.29,4077.0,78.0905,78.0995,78.0905,78.0905,4077.0
2021-06-01 10:10:00,86.29,86.3,86.29,86.3,16952.0,78.0905,78.0995,78.0905,78.0995,16952.0
2021-06-01 10:15:00,86.3,86.3,86.29,86.3,26143.0,78.0995,78.0995,78.0905,78.0995,26143.0
2021-06-01 10:20:00,86.3,86.3,86.29,86.3,2000.0,78.0995,78.0995,78.0905,78.0995,2000.0
2021-06-01 10:25:00,86.29,86.3,86.29,86.3,73432.0,78.0905,78.0995,78.0905,78.0995,73432.0
2021-06-01 10:30:00,86.3,86.3,86.29,86.3,6534.0,78.0995,78.0995,78.0905,78.0995,6534.0
2021-06-01 10:35:00,86.3,86.3,86.29,86.3,4869.0,78.0995,78.0995,78.0905,78.0995,4869.0
2021-06-01 10:40:00,86.3,86.3,86.29,86.3,3403.0,78.0995,78.0995,78.0905,78.0995,3403.0
2021-06-01 10:45:00,86.3,86.3,86.29,86.3,12913.0,78.0995,78.0995,78.0905,78.0995,12913.0
2021-06-01 10:50:00,86.3,86.3,86.29,86.3,9633.0,78.0995,78.0995,78.0905,78.0995,9633.0
2021-06-01 10:55:00,86.3,86.3,86.29,86.3,9500.0,78.0995,78.0995,78.0905,78.0995,9500.0
2021-06-01 11:00:00,86.29,86.3,86.29,86.3,24007.0,78.0905,78.0995,78.0905,78.0995,24007.0
2021-06-01 11:05:00,86.3,86.3,86.29,86.3,10192.0,78.0995,78.0995,78.0905,78.0995,10192.0
2021-06-01 11:10:00,86.29,86.3,86.29,86.3,22878.0,78.0905,78.0995,78.0905,78.0995,22878.0
2021-06-01 11:15:00,86.3,86.3,86.29,86.3,7941.0,78.0995,78.0995,78.0905,78.0995,7941.0
2021-06-01 11:20:00,86.3,86.3,86.29,86.3,9382.0,78.0995,78.0995,78.0905,78.0995,9382.0
2021-06-01 11:25:00,86.3,86.3,86.29,86.3,80626.0,78.0995,78.0995,78.0905,78.0995,80626.0
2021-06-01 11:30:00,86.3,86.3,86.29,86.29,7780.0,78.0995,78.0995,78.0905,78.0905,7780.0
2021-06-01 11:35:00,86.3,86.3,86.29,86.3,8890.0,78.0995,78.0995,78.0905,78.0995,8890.0
2021-06-01 11:40:00,86.3,86.3,86.29,86.3,4045.0,78.0995,78.0995,78.0905,78.0995,4045.0
2021-06-01 11:45:00,86.3,86.3,86.29,86.3,6154.0,78.0995,78.0995,78.0905,78.0995,6154.0
2021-06-01 11:50:00,86.3,86.3,86.29,86.3,2019.0,78.0995,78.0995,78.0905,78.0995,2019.0
2021-06-01 11:55:00,86.3,86.3,86.29,86.3,4714.0,78.0995,78.0995,78.0905,78.0995,4714.0
2021-06-01 12:00:00,86.3,86.3,86.29,86.3,3477.0,78.0995,78.0995,78.0905,78.0995,3477.0
2021-06-01 12:05:00,86.3,86.3,86.29,86.3,7019.0,78.0995,78.0995,78.0905,78.0995,7019.0
2021-06-01 12:10:00,86.3,86.31,86.29,86.3,91479.0,78.0995,78.1086,78.0905,78.0995,91479.0
2021-06-01 12:15:00,86.31,86.31,86.3,86.31,106439.0,78.1086,78.1086,78.0995,78.1086,106439.0
2021-06-01 12:20:00,86.31,86.31,86.3,86.31,13972.0,78.1086,78.1086,78.0995,78.1086,13972.0
2021-06-01 12:25:00,86.31,86.31,86.3,86.31,57039.0,78.1086,78.1086,78.0995,78.1086,57039.0
2021-06-01 12:30:00,86.31,86.31,86.3,86.31,105479.0,78.1086,78.1086,78.0995,78.1086,105479.0
2021-06-01 12:35:00,86.31,86.31,86.3,86.31,46018.0,78.1086,78.1086,78.0995,78.1086,46018.0
2021-06-01 12:40:00,86.31,86.31,86.3,86.31,9521.0,78.1086,78.1086,78.0995,78.1086,9521.0
2021-06-01 12:45:00,86.3,86.31,86.3,86.3,27752.0,78.0995,78.1086,78.0995,78.0995,27752.0
2021-06-01 12:50:00,86.31,86.31,86.3,86.31,18956.0,78.1086,78.1086,78.0995,78.1086,18956.0
2021-06-01 12:55:00,86.31,86.31,86.3,86.31,17808.0,78.1086,78.1086,78.0995,78.1086,17808.0
2021-06-01 13:00:00,86.31,86.31,86.3,86.31,50475.0,78.1086,78.1086,78.0995,78.1086,50475.0
2021-06-01 13:05:00,86.3,86.31,86.3,86.31,27009.0,78.0995,78.1086,78.0995,78.1086,27009.0
2021-06-01 13:10:00,86.31,86.31,86.3,86.31,89798.0,78.1086,78.1086,78.0995,78.1086,89798.0
2021-06-01 13:15:00,86.31,86.31,86.3,86.31,17779.0,78.1086,78.1086,78.0995,78.1086,17779.0
2021-06-01 13:20:00,86.31,86.31,86.3,86.31,4922.0,78.1086,78.1086,78.0995,78.1086,4922.0
2021-06-01 13:25:00,86.31,86.31,86.3,86.3,67587.0,78.1086,78.1086,78.0995,78.0995,67587.0
2021-06-01 13:30:00,86.31,86.31,86.3,86.31,4075.0,78.1086,78.1086,78.0995,78.1086,4075.0
2021-06-01 13:35:00,86.3,86.31,86.3,86.31,14463.0,78.0995,78.1086,78.0995,78.1086,14463.0
2021-06-01 13:40:00,86.31,86.31,86.3,86.31,17978.0,78.1086,78.1086,78.0995,78.1086,17978.0
2021-06-01 13:45:00,86.31,86.31,86.3,86.31,38435.0,78.1086,78.1086,78.0995,78.1086,38435.0
2021-06-01 13:50:00,86.31,86.31,86.3,86.3,13972.0,78.1086,78.1086,78.0995,78.0995,13972.0
2021-06-01 13:55:00,86.31,86.31,86.3,86.31,7168.0,78.1086,78.1086,78.0995,78.1086,7168.0
2021-06-01 14:00:00,86.3,86.31,86.3,86.31,10214.0,78.0995,78.1086,78.0995,78.1086,10214.0
2021-06-01 14:05:00,86.3,86.31,86.3,86.31,32021.0,78.0995,78.1086,78.0995,78.1086,32021.0
2021-06-01 14:10:00,86.3,86.31,86.3,86.31,11955.0,78.0995,78.1086,78.0995,78.1086,11955.0
2021-06-01 14:15:00,86.31,86.31,86.3,86.31,3690.0,78.1086,78.1086,78.0995,78.1086,3690.0
2021-06-01 14:20:00,86.31,86.31,86.3,86.31,7434.0,78.1086,78.1086,78.0995,78.1086,7434.0
2021-06-01 14:25:00,86.31,86.31,86.3,86.31,32132.0,78.1086,78.1086,78.0995,78.1086,32132.0
2021-06-01 14:30:00,86.31,86.31,86.3,86.31,5048.0,78.1086,78.1086,78.0995,78.1086,5048.0
2021-06-01 14:35:00,86.3,86.31,86.3,86.31,23780.0,78.0995,78.1086,78.0995,78.1086,23780.0
2021-06-01 14:40:00,86.31,86.31,86.3,86.3,10509.0,78.1086,78.1086,78.0995,78.0995,10509.0
2021-06-01 14:45:00,86.31,86.31,86.3,86.31,4641.0,78.1086,78.1086,78.0995,78.1086,4641.0
2021-06-01 14:50:00,86.31,86.31,86.3,86.31,17069.0,78.1086,78.1086,78.0995,78.1086,17069.0
2021-06-01 14:55:00,86.3,86.31,86.3,86.31,6341.0,78.0995,78.1086,78.0995,78.1086,6341.0
2021-06-01 15:00:00,86.31,86.31,86.3,86.31,14249.0,78.1086,78.1086,78.0995,78.1086,14249.0
2021-06-01 15:05:00,86.31,86.31,86.3,86.3,15393.0,78.1086,78.1086,78.0995,78.0995,15393.0
2021-06-01 15:10:00,86.3,86.31,86.3,86.31,9134.0,78.0995,78.1086,78.0995,78.1086,9134.0
2021-06-01 15:15:00,86.31,86.31,86.3,86.31,28510.0,78.1086,78.1086,78.0995,78.1086,28510.0
2021-06-01 15:20:00,86.31,86.31,86.3,86.31,5826.0,78.1086,78.1086,78.0995,78.1086,5826.0
2021-06-01 15:25:00,86.31,86.31,86.3,86.3,46270.0,78.1086,78.1086,78.0995,78.0995,46270.0
2021-06-01 15:30:00,86.3,86.31,86.3,86.3,155910.0,78.0995,78.1086,78.0995,78.0995,155910.0
2021-06-01 15:35:00,86.3,86.31,86.3,86.3,14877.0,78.0995,78.1086,78.0995,78.0995,14877.0
2021-06-01 15:40:00,86.3,86.31,86.29,86.29,31775.0,78.0995,78.1086,78.0905,78.0905,31775.0
2021-06-01 15:45:00,86.3,86.3,86.29,86.3,7551.0,78.0995,78.0995,78.0905,78.0995,7551.0
2021-06-01 15:50:00,86.3,86.3,86.29,86.3,18448.0,78.0995,78.0995,78.0905,78.0995,18448.0
2021-06-01 15:55:00,86.3,86.3,86.29,86.3,48904.0,78.0995,78.0995,78.0905,78.0995,48904.0
2021-06-02 09:30:00,86.31,86.31,86.3,86.31,44527.0,78.1086,78.1086,78.0995,78.1086,44527.0
2021-06-02 09:35:00,86.31,86.31,86.3,86.31,2060.0,78.1086,78.1086,78.0995,78.1086,2060.0
2021-06-02 09:40:00,86.31,86.31,86.3,86.31,19278.0,78.1086,78.1086,78.0995,78.1086,19278.0
2021-06-02 09:45:00,86.3,86.31,86.3,86.31,4181.0,78.0995,78.1086,78.0995,78.1086,4181.0
2021-06-02 09:50:00,86.3,86.31,86.3,86.3,15000.0,78.0995,78.1086,78.0995,78.0995,15000.0
2021-06-02 09:55:00,86.3,86.31,86.3,86.3,4766.0,78.0995,78.1086,78.0995,78.0995,4766.0
2021-06-02 10:00:00,86.3,86.31,86.3,86.3,4683.0,78.0995,78.1086,78.0995,78.0995,4683.0
2021-06-02 10:05:00,86.3,86.31,86.3,86.31,2964.0,78.0995,78.1086,78.0995,78.1086,2964.0
2021-06-02 10:10:00,86.31,86.31,86.3,86.3,8284.0,78.1086,78.1086,78.0995,78.0995,8284.0
2021-06-02 10:15:00,86.31,86.31,86.3,86.3,17401.0,78.1086,78.1086,78.0995,78.0995,17401.0
2021-06-02 10:20:00,86.3,86.31,86.3,86.3,3212.0,78.0995,78.1086,78.0995,78.0995,3212.0
2021-06-02 10:25:00,86.3,86.31,86.3,86.3,1331.0,78.0995,78.1086,78.0995,78.0995,1331.0
2021-06-02 10:30:00,86.3,86.31,86.3,86.31,4612.0,78.0995,78.1086,78.0995,78.1086,4612.0
2021-06-02 10:35:00,86.3,86.31,86.3,86.3,7190.0,78.0995,78.1086,78.0995,78.0995,7190.0
2021-06-02 10:40:00,86.3,86.31,86.3,86.31,2091.0,78.0995,78.1086,78.0995,78.1086,2091.0
2021-06-02 10:45:00,86.31,86.31,86.3,86.31,11735.0,78.1086,78.1086,78.0995,78.1086,11735.0
2021-06-02 10:50:00,86.31,86.31,86.3,86.31,9201.0,78.1086,78.1086,78.0995,78.1086,9201.0
2021-06-02 10:55:00,86.3,86.31,86.3,86.3,31728.0,78.0995,78.1086,78.0995,78.0995,31728.0
2021-06-02 11:00:00,86.3,86.31,86.3,86.31,3671.0,78.0995,78.1086,78.0995,78.1086,3671.0
2021-06-02 11:05:00,86.31,86.31,86.3,86.3,8727.0,78.1086,78.1086,78.0995,78.0995,8727.0
2021-06-02 11:10:00,86.3,86.31,86.3,86.3,11031.0,78.0995,78.1086,78.0995,78.0995,11031.0
2021-06-02 11:15:00,86.3,86.31,86.3,86.3,9275.0,78.0995,78.1086,78.0995,78.0995,9275.0
2021-06-02 11:20:00,86.31,86.31,86.3,86.31,40886.0,78.1086,78.1086,78.0995,78.1086,40886.0
2021-06-02 11:25:00,86.3,86.31,86.3,86.31,9769.0,78.0995,78.1086,78.0995,78.1086,9769.0
2021-06-02 11:30:00,86.3,86.31,86.3,86.3,10999.0,78.0995,78.1086,78.0995,78.0995,10999.0
2021-06-02 11:35:00,86.31,86.31,86.3,86.31,14457.0,78.1086,78.1086,78.0995,78.1086,14457.0
2021-06-02 11:40:00,86.3,86.31,86.3,86.31,6630.0,78.0995,78.1086,78.0995,78.1086,6630.0
2021-06-02 11:45:00,86.3,86.31,86.3,86.31,4724.0,78.0995,78.1086,78.0995,78.1086,4724.0
2021-06-02 11:50:00,86.3,86.31,86.3,86.31,7858.0,78.0995,78.1086,78.0995,78.1086,7858.0
2021-06-02 11:55:00,86.3,86.31,86.3,86.31,3649.0,78.0995,78.1086,78.0995,78.1086,3649.0
2021-06-02 12:00:00,86.31,86.31,86.3,86.3,47175.0,78.1086,78.1086,78.0995,78.0995,47175.0
2021-06-02 12:05:00,86.3,86.31,86.3,86.31,7509.0,78.0995,78.1086,78.0995,78.1086,7509.0
2021-06-02 12:10:00,86.31,86.31,86.3,86.3,3955.0,78.1086,78.1086,78.0995,78.0995,3955.0
2021-06-02 12:15:00,86.3,86.31,86.3,86.31,6230.0,78.0995,78.1086,78.0995,78.1086,6230.0
2021-06-02 12:20:00,86.31,86.31,86.3,86.31,5621.0,78.1086,78.1086,78.0995,78.1086,5621.0
2021-06-02 12:25:00,86.31,86.31,86.3,86.31,7223.0,78.1086,78.1086,78.0995,78.1086,7223.0
2021-06-02 12:30:00,86.31,86.31,86.3,86.31,24778.0,78.1086,78.1086,78.0995,78.1086,24778.0
2021-06-02 12:35:00,86.3,86.31,86.3,86.31,6979.0,78.0995,78.1086,78.0995,78.1086,6979.0
2021-06-02 12:40:00,86.3,86.31,86.3,86.3,4707.0,78.0995,78.1086,78.0995,78.0995,4707.0
2021-06-02 12:45:00,86.31,86.31,86.3,86.3,3989.0,78.1086,78.1086,78.0995,78.0995,3989.0
2021-06-02 12:50:00,86.31,86.31,86.3,86.31,15154.0,78.1086,78.1086,78.0995,78.1086,15154.0
2021-06-02 12:55:00,86.3,86.31,86.3,86.3,7495.0,78.0995,78.1086,78.0995,78.0995,7495.0
2021-06-02 13:00:00,86.31,86.31,86.3,86.31,6106.0,78.1086,78.1086,78.0995,78.1086,6106.0
2021-06-02 13:05:00,86.3,86.31,86.3,86.3,5714.0,78.0995,78.1086,78.0995,78.0995,5714.0
2021-06-02 13:10:00,86.31,86.31,86.3,86.3,11929.0,78.1086,78.1086,78.0995,78.0995,11929.0
2021-06-02 13:15:00,86.3,86.31,86.3,86.31,11865.0,78.0995,78.1086,78.0995,78.1086,11865.0
2021-06-02 13:20:00,86.31,86.31,86.29,86.3,75574.0,78.1086,78.1086,78.0905,78.0995,75574.0
2021-06-02 13:25:00,86.3,86.3,86.29,86.3,23068.0,78.0995,78.0995,78.0905,78.0995,23068.0
2021-06-02 13:30:00,86.29,86.3,86.29,86.3,6580.0,78.0905,78.0995,78.0905,78.0995,6580.0
2021-06-02 13:35:00,86.3,86.3,86.29,86.3,9551.0,78.0995,78.0995,78.0905,78.0995,9551.0
2021-06-02 13:40:00,86.3,86.3,86.29,86.3,5796.0,78.0995,78.0995,78.0905,78.0995,5796.0
2021-06-02 13:45:00,86.3,86.3,86.29,86.3,15801.0,78.0995,78.0995,78.0905,78.0995,15801.0
2021-06-02 13:50:00,86.3,86.3,86.29,86.29,6368.0,78.0995,78.0995,78.0905,78.0905,6368.0
2021-06-02 13:55:00,86.3,86.3,86.29,86.3,32896.0,78.0995,78.0995,78.0905,78.0995,32896.0
2021-06-02 14:00:00,86.3,86.3,86.29,86.3,77411.0,78.0995,78.0995,78.0905,78.0995,77411.0
2021-06-02 14:05:00,86.3,86.3,86.29,86.3,9709.0,78.0995,78.0995,78.0905,78.0995,9709.0
2021-06-02 14:10:00,86.3,86.3,86.29,86.3,11140.0,78.0995,78.0995,78.0905,78.0995,11140.0
2021-06-02 14:15:00,86.3,86.3,86.29,86.3,13538.0,78.0995,78.0995,78.0905,78.0995,13538.0
2021-06-02 14:20:00,86.29,86.3,86.29,86.3,7172.0,78.0905,78.0995,78.0905,78.0995,7172.0
2021-06-02 14:25:00,86.3,86.3,86.29,86.3,9946.0,78.0995,78.0995,78.0905,78.0995,9946.0
2021-06-02 14:30:00,86.3,86.3,86.29,86.3,9729.0,78.0995,78.0995,78.0905,78.0995,9729.0
2021-06-02 14:35:00,86.3,86.3,86.29,86.3,6940.0,78.0995,78.0995,78.0905,78.0995,6940.0
2021-06-02 14:40:00,86.3,86.3,86.29,86.3,16181.0,78.0995,78.0995,78.0905,78.0995,16181.0
2021-06-02 14:45:00,86.3,86.3,86.29,86.3,14943.0,78.0995,78.0995,78.0905,78.0995,14943.0
2021-06-02 14:50:00,86.3,86.3,86.29,86.3,39189.0,78.0995,78.0995,78.0905,78.0995,39189.0
2021-06-02 14:55:00,86.3,86.3,86.29,86.3,7136.0,78.0995,78.0995,78.0905,78.0995,7136.0
2021-06-02 15:00:00,86.3,86.3,86.29,86.3,9883.0,78.0995,78.0995,78.0905,78.0995,9883.0
2021-06-02 15:05:00,86.3,86.3,86.29,86.3,14172.0,78.0995,78.0995,78.0905,78.0995,14172.0
2021-06-02 15:10:00,86.3,86.3,86.29,86.3,7261.0,78.0995,78.0995,78.0905,78.0995,7261.0
2021-06-02 15:15:00,86.3,86.3,86.29,86.3,7017.0,78.0995,78.0995,78.0905,78.0995,7017.0
2021-06-02 15:20:00,86.3,86.3,86.29,86.3,21080.0,78.0995,78.0995,78.0905,78.0995,21080.0
2021-06-02 15:25:00,86.3,86.3,86.29,86.3,11262.0,78.0995,78.0995,78.0905,78.0995,11262.0
2021-06-02 15:30:00,86.3,86.3,86.29,86.3,8547.0,78.0995,78.0995,78.0905,78.0995,8547.0
2021-06-02 15:35:00,86.3,86.3,86.29,86.3,7569.0,78.0995,78.0995,78.0905,78.0995,7569.0
2021-06-02 15:40:00,86.3,86.3,86.29,86.3,11334.0,78.0995,78.0995,78.0905,78.0995,11334.0
2021-06-02 15:45:00,86.3,86.3,86.29,86.3,12983.0,78.0995,78.0995,78.0905,78.0995,12983.0
2021-06-02 15:50:00,86.3,86.3,86.29,86.3,22451.0,78.0995,78.0995,78.0905,78.0995,22451.0
2021-06-02 15:55:00,86.3,86.3,86.29,86.29,27376.0,78.0995,78.0995,78.0905,78.0905,27376.0
2021-06-03 09:30:00,86.29,86.29,86.28,86.29,28022.0,78.0905,78.0905,78.0814,78.0905,28022.0
2021-06-03 09:35:00,86.29,86.29,86.28,86.28,7817.0,78.0905,78.0905,78.0814,78.0814,7817.0
2021-06-03 09:40:00,86.28,86.29,86.27,86.28,93791.0,78.0814,78.0905,78.0724,78.0814,93791.0
2021-06-03 09:45:00,86.28,86.28,86.27,86.27,37958.0,78.0814,78.0814,78.0724,78.0724,37958.0
2021-06-03 09:50:00,86.28,86.28,86.27,86.27,42839.0,78.0814,78.0814,78.0724,78.0724,42839.0
2021-06-03 09:55:00,86.28,86.28,86.27,86.27,4708.0,78.0814,78.0814,78.0724,78.0724,4708.0
2021-06-03 10:00:00,86.28,86.28,86.27,86.28,1077.0,78.0814,78.0814,78.0724,78.0814,1077.0
2021-06-03 10:05:00,86.28,86.28,86.27,86.27,12593.0,78.0814,78.0814,78.0724,78.0724,12593.0
2021-06-03 10:10:00,86.28,86.28,86.27,86.28,19923.0,78.0814,78.0814,78.0724,78.0814,19923.0
2021-06-03 10:15:00,86.27,86.28,86.27,86.28,12217.0,78.0724,78.0814,78.0724,78.0814,12217.0
2021-06-03 10:20:00,86.28,86.28,86.27,86.28,2564.0,78.0814,78.0814,78.0724,78.0814,2564.0
2021-06-03 10:25:00,86.28,86.28,86.27,86.28,2211.0,78.0814,78.0814,78.0724,78.0814,2211.0
2021-06-03 10:30:00,86.28,86.28,86.27,86.28,7442.0,78.0814,78.0814,78.0724,78.0814,7442.0
2021-06-03 10:35:00,86.28,86.28,86.27,86.28,5182.0,78.0814,78.0814,78.0724,78.0814,5182.0
2021-06-03 10:40:00,86.27,86.28,86.27,86.28,17280.0,78.0724,78.0814,78.0724,78.0814,17280.0
2021-06-03 10:45:00,86.28,86.28,86.27,86.28,10149.0,78.0814,78.0814,78.0724,78.0814,10149.0
2021-06-03 10:50:00,86.28,86.28,86.27,86.28,9921.0,78.0814,78.0814,78.0724,78.0814,9921.0
2021-06-03 10:55:00,86.28,86.28,86.27,86.27,32812.0,78.0814,78.0814,78.0724,78.0724,32812.0
2021-06-03 11:00:00,86.27,86.28,86.27,86.27,3140.0,78.0724,78.0814,78.0724,78.0724,3140.0
2021-06-03 11:05:00,86.28,86.28,86.27,86.28,60761.0,78.0814,78.0814,78.0724,78.0814,60761.0
2021-06-03 11:10:00,86.28,86.28,86.27,86.28,15479.0,78.0814,78.0814,78.0724,78.0814,15479.0
2021-06-03 11:15:00,86.28,86.28,86.27,86.28,6716.0,78.0814,78.0814,78.0724,78.0814,6716.0
2021-06-03 11:20:00,86.28,86.28,86.27,86.28,228984.0,78.0814,78.0814,78.0724,78.0814,228984.0
2021-06-03 11:25:00,86.28,86.28,86.27,86.28,99781.0,78.0814,78.0814,78.0724,78.0814,99781.0
2021-06-03 11:30:00,86.28,86.28,86.27,86.28,3792.0,78.0814,78.0814,78.0724,78.0814,3792.0
2021-06-03 11:35:00,86.28,86.28,86.27,86.28,6860.0,78.0814,78.0814,78.0724,78.0814,6860.0
2021-06-03 11:40:00,86.28,86.28,86.27,86.28,5067.0,78.0814,78.0814,78.0724,78.0814,5067.0
2021-06-03 11:45:00,86.27,86.28,86.27,86.28,2956.0,78.0724,78.0814,78.0724,78.0814,2956.0
2021-06-03 11:50:00,86.28,86.28,86.27,86.28,3328.0,78.0814,78.0814,78.0724,78.0814,3328.0
2021-06-03 11:55:00,86.28,86.28,86.27,86.28,4267.0,78.0814,78.0814,78.0724,78.0814,4267.0
2021-06-03 12:00:00,86.27,86.28,86.27,86.28,4910.0,78.0724,78.0814,78.0724,78.0814,4910.0
2021-06-03 12:05:00,86.28,86.28,86.27,86.28,3349.0,78.0814,78.0814,78.0724,78.0814,3349.0
2021-06-03 12:10:00,86.28,86.28,86.27,86.28,2434.0,78.0814,78.0814,78.0724,78.0814,2434.0
2021-06-03 12:15:00,86.28,86.28,86.27,86.28,7084.0,78.0814,78.0814,78.0724,78.0814,7084.0
2021-06-03 12:20:00,86.28,86.28,86.27,86.28,22186.0,78.0814,78.0814,78.0724,78.0814,22186.0
2021-06-03 12:25:00,86.28,86.28,86.27,86.28,11569.0,78.0814,78.0814,78.0724,78.0814,11569.0
2021-06-03 12:30:00,86.27,86.28,86.27,86.28,7800.0,78.0724,78.0814,78.0724,78.0814,7800.0
2021-06-03 12:35:00,86.28,86.28,86.27,86.27,6291.0,78.0814,78.0814,78.0724,78.0724,6291.0
2021-06-03 12:40:00,86.28,86.28,86.27,86.28,5220.0,78.0814,78.0814,78.0724,78.0814,5220.0
2021-06-03 12:45:00,86.28,86.28,86.27,86.28,3382.0,78.0814,78.0814,78.0724,78.0814,3382.0
2021-06-03 12:50:00,86.28,86.28,86.27,86.28,8481.0,78.0814,78.0814,78.0724,78.0814,8481.0
2021-06-03 12:55:00,86.27,86.28,86.27,86.28,9592.0,78.0724,78.0814,78.0724,78.0814,9592.0
2021-06-03 13:00:00,86.27,86.28,86.27,86.28,3981.0,78.0724,78.0814,78.0724,78.0814,3981.0
2021-06-03 13:05:00,86.28,86.28,86.27,86.28,4655.0,78.0814,78.0814,78.0724,78.0814,4655.0
2021-06-03 13:10:00,86.28,86.28,86.27,86.28,3266.0,78.0814,78.0814,78.0724,78.0814,3266.0
2021-06-03 13:15:00,86.28,86.28,86.27,86.28,9734.0,78.0814,78.0814,78.0724,78.0814,9734.0
2021-06-03 13:20:00,86.28,86.28,86.27,86.28,8267.0,78.0814,78.0814,78.0724,78.0814,8267.0
2021-06-03 13:25:00,86.28,86.28,86.27,86.28,3667.0,78.0814,78.0814,78.0724,78.0814,3667.0
2021-06-03 13:30:00,86.28,86.28,86.27,86.28,5561.0,78.0814,78.0814,78.0724,78.0814,5561.0
2021-06-03 13:35:00,86.28,86.28,86.27,86.28,6903.0,78.0814,78.0814,78.0724,78.0814,6903.0
2021-06-03 13:40:00,86.28,86.28,86.27,86.28,7548.0,78.0814,78.0814,78.0724,78.0814,7548.0
2021-06-03 13:45:00,86.28,86.28,86.27,86.28,56790.0,78.0814,78.0814,78.0724,78.0814,56790.0
2021-06-03 13:50:00,86.28,86.28,86.27,86.28,5314.0,78.0814,78.0814,78.0724,78.0814,5314.0
2021-06-03 13:55:00,86.28,86.28,86.27,86.28,35284.0,78.0814,78.0814,78.0724,78.0814,35284.0
2021-06-03 14:00:00,86.28,86.28,86.27,86.28,3693.0,78.0814,78.0814,78.0724,78.0814,3693.0
2021-06-03 14:05:00,86.28,86.28,86.27,86.28,10859.0,78.0814,78.0814,78.0724,78.0814,10859.0
2021-06-03 14:10:00,86.28,86.28,86.27,86.27,7829.0,78.0814,78.0814,78.0724,78.0724,7829.0
2021-06-03 14:15:00,86.28,86.28,86.27,86.28,8590.0,78.0814,78.0814,78.0724,78.0814,8590.0
2021-06-03 14:20:00,86.28,86.28,86.27,86.28,6856.0,78.0814,78.0814,78.0724,78.0814,6856.0
2021-06-03 14:25:00,86.28,86.28,86.27,86.28,68308.0,78.0814,78.0814,78.0724,78.0814,68308.0
2021-06-03 14:30:00,86.28,86.28,86.27,86.28,18011.0,78.0814,78.0814,78.0724,78.0814,18011.0
2021-06-03 14:35:00,86.28,86.28,86.27,86.28,4046.0,78.0814,78.0814,78.0724,78.0814,4046.0
2021-06-03 14:40:00,86.28,86.28,86.27,86.28,16077.0,78.0814,78.0814,78.0724,78.0814,16077.0
2021-06-03 14:45:00,86.28,86.28,86.27,86.28,8286.0,78.0814,78.0814,78.0724,78.0814,8286.0
2021-06-03 14:50:00,86.28,86.28,86.27,86.28,14881.0,78.0814,78.0814,78.0724,78.0814,14881.0
2021-06-03 14:55:00,86.28,86.28,86.27,86.28,3763.0,78.0814,78.0814,78.0724,78.0814,3763.0
2021-06-03 15:00:00,86.28,86.28,86.27,86.28,9028.0,78.0814,78.0814,78.0724,78.0814,9028.0
2021-06-03 15:05:00,86.28,86.28,86.27,86.28,21823.0,78.0814,78.0814,78.0724,78.0814,21823.0
2021-06-03 15:10:00,86.28,86.28,86.27,86.28,10965.0,78.0814,78.0814,78.0724,78.0814,10965.0
2021-06-03 15:15:00,86.28,86.28,86.27,86.28,19880.0,78.0814,78.0814,78.0724,78.0814,19880.0
2021-06-03 15:20:00,86.28,86.28,86.27,86.28,10159.0,78.0814,78.0814,78.0724,78.0814,10159.0
2021-06-03 15:25:00,86.28,86.28,86.27,86.28,4743.0,78.0814,78.0814,78.0724,78.0814,4743.0
2021-06-03 15:30:00,86.28,86.28,86.27,86.27,9049.0,78.0814,78.0814,78.0724,78.0724,9049.0
2021-06-03 15:35:00,86.28,86.28,86.27,86.28,7494.0,78.0814,78.0814,78.0724,78.0814,7494.0
2021-06-03 15:40:00,86.27,86.28,86.27,86.28,4255.0,78.0724,78.0814,78.0724,78.0814,4255.0
2021-06-03 15:45:00,86.28,86.28,86.27,86.28,22095.0,78.0814,78.0814,78.0724,78.0814,22095.0
2021-06-03 15:50:00,86.28,86.28,86.27,86.28,10442.0,78.0814,78.0814,78.0724,78.0814,10442.0
2021-06-03 15:55:00,86.27,86.28,86.27,86.28,66252.0,78.0724,78.0814,78.0724,78.0814,66252.0
2021-06-04 09:30:00,86.29,86.3,86.29,86.29,32598.0,78.0905,78.0995,78.0905,78.0905,32598.0
2021-06-04 09:35:00,86.3,86.3,86.29,86.3,11883.0,78.0995,78.0995,78.0905,78.0995,11883.0
2021-06-04 09:40:00,86.29,86.3,86.29,86.3,3091.0,78.0905,78.0995,78.0905,78.0995,3091.0
2021-06-04 09:45:00,86.3,86.3,86.29,86.3,2934.0,78.0995,78.0995,78.0905,78.0995,2934.0
2021-06-04 09:50:00,86.29,86.3,86.29,86.29,13394.0,78.0905,78.0995,78.0905,78.0905,13394.0
2021-06-04 09:55:00,86.3,86.3,86.29,86.3,591470.0,78.0995,78.0995,78.0905,78.0995,591470.0
2021-06-04 10:00:00,86.3,86.3,86.29,86.3,23913.0,78.0995,78.0995,78.0905,78.0995,23913.0
2021-06-04 10:05:00,86.3,86.3,86.29,86.3,22507.0,78.0995,78.0995,78.0905,78.0995,22507.0
2021-06-04 10:10:00,86.3,86.3,86.29,86.3,3800.0,78.0995,78.0995,78.0905,78.0995,3800.0
2021-06-04 10:15:00,86.3,86.3,86.29,86.3,81784.0,78.0995,78.0995,78.0905,78.0995,81784.0
2021-06-04 10:20:00,86.3,86.3,86.29,86.3,11889.0,78.0995,78.0995,78.0905,78.0995,11889.0
2021-06-04 10:25:00,86.3,86.3,86.29,86.3,39811.0,78.0995,78.0995,78.0905,78.0995,39811.0
2021-06-04 10:30:00,86.3,86.3,86.29,86.3,4314.0,78.0995,78.0995,78.0905,78.0995,4314.0
2021-06-04 10:35:00,86.3,86.3,86.29,86.3,21126.0,78.0995,78.0995,78.0905,78.0995,21126.0
2021-06-04 10:40:00,86.3,86.3,86.29,86.3,7532.0,78.0995,78.0995,78.0905,78.0995,7532.0
2021-06-04 10:45:00,86.3,86.3,86.29,86.3,12680.0,78.0995,78.0995,78.0905,78.0995,12680.0
2021-06-04 10:50:00,86.3,86.3,86.29,86.3,9309.0,78.0995,78.0995,78.0905,78.0995,9309.0
2021-06-04 10:55:00,86.29,86.3,86.29,86.3,9107.0,78.0905,78.0995,78.0905,78.0995,9107.0
2021-06-04 11:00:00,86.3,86.3,86.29,86.3,5131.0,78.0995,78.0995,78.0905,78.0995,5131.0
2021-06-04 11:05:00,86.3,86.3,86.29,86.3,35795.0,78.0995,78.0995,78.0905,78.0995,35795.0
2021-06-04 11:10:00,86.3,86.3,86.29,86.3,66513.0,78.0995,78.0995,78.0905,78.0995,66513.0
2021-06-04 11:15:00,86.3,86.3,86.29,86.3,5080.0,78.0995,78.0995,78.0905,78.0995,5080.0
2021-06-04 11:20:00,86.3,86.3,86.29,86.3,6914.0,78.0995,78.0995,78.0905,78.0995,6914.0
2021-06-04 11:25:00,86.3,86.3,86.29,86.3,3115.0,78.0995,78.0995,78.0905,78.0995,3115.0
2021-06-04 11:30:00,86.3,86.3,86.29,86.3,6563.0,78.0995,78.0995,78.0905,78.0995,6563.0
2021-06-04 11:35:00,86.3,86.3,86.29,86.3,4626.0,78.0995,78.0995,78.0905,78.0995,4626.0
2021-06-04 11:40:00,86.3,86.3,86.29,86.3,99119.0,78.0995,78.0995,78.0905,78.0995,99119.0
2021-06-04 11:45:00,86.3,86.3,86.29,86.3,1389.0,78.0995,78.0995,78.0905,78.0995,1389.0
2021-06-04 11:50:00,86.3,86.3,86.29,86.3,19541.0,78.0995,78.0995,78.0905,78.0995,19541.0
2021-06-04 11:55:00,86.3,86.3,86.29,86.3,2010.0,78.0995,78.0995,78.0905,78.0995,2010.0
2021-06-04 12:00:00,86.3,86.3,86.29,86.3,3240.0,78.0995,78.0995,78.0905,78.0995,3240.0
2021-06-04 12:05:00,86.3,86.3,86.29,86.3,6791.0,78.0995,78.0995,78.0905,78.0995,6791.0
2021-06-04 12:10:00,86.3,86.3,86.29,86.3,4570.0,78.0995,78.0995,78.0905,78.0995,4570.0
2021-06-04 12:15:00,86.3,86.3,86.29,86.3,3447.0,78.0995,78.0995,78.0905,78.0995,3447.0
2021-06-04 12:20:00,86.3,86.3,86.29,86.3,11038.0,78.0995,78.0995,78.0905,78.0995,11038.0
2021-06-04 12:25:00,86.3,86.3,86.29,86.3,3784.0,78.0995,78.0995,78.0905,78.0995,3784.0
2021-06-04 12:30:00,86.3,86.3,86.29,86.3,5580.0,78.0995,78.0995,78.0905,78.0995,5580.0
2021-06-04 12:35:00,86.3,86.3,86.29,86.29,10451.0,78.0995,78.0995,78.0905,78.0905,10451.0
2021-06-04 12:40:00,86.3,86.3,86.29,86.3,4681.0,78.0995,78.0995,78.0905,78.0995,4681.0
2021-06-04 12:45:00,86.29,86.3,86.29,86.29,7802.0,78.0905,78.0995,78.0905,78.0905,7802.0
2021-06-04 12:50:00,86.29,86.3,86.29,86.3,9001.0,78.0905,78.0995,78.0905,78.0995,9001.0
2021-06-04 12:55:00,86.3,86.3,86.29,86.3,2384.0,78.0995,78.0995,78.0905,78.0995,2384.0
2021-06-04 13:00:00,86.3,86.3,86.29,86.3,6417.0,78.0995,78.0995,78.0905,78.0995,6417.0
2021-06-04 13:05:00,86.29,86.3,86.29,86.3,6158.0,78.0905,78.0995,78.0905,78.0995,6158.0
2021-06-04 13:10:00,86.3,86.3,86.29,86.3,5904.0,78.0995,78.0995,78.0905,78.0995,5904.0
2021-06-04 13:15:00,86.3,86.3,86.29,86.3,19841.0,78.0995,78.0995,78.0905,78.0995,19841.0
2021-06-04 13:20:00,86.3,86.3,86.29,86.3,9286.0,78.0995,78.0995,78.0905,78.0995,9286.0
2021-06-04 13:25:00,86.3,86.3,86.29,86.3,7742.0,78.0995,78.0995,78.0905,78.0995,7742.0
2021-06-04 13:30:00,86.3,86.3,86.29,86.3,7954.0,78.0995,78.0995,78.0905,78.0995,7954.0
2021-06-04 13:35:00,86.3,86.3,86.29,86.3,71699.0,78.0995,78.0995,78.0905,78.0995,71699.0
2021-06-04 13:40:00,86.3,86.3,86.29,86.3,57348.0,78.0995,78.0995,78.0905,78.0995,57348.0
2021-06-04 13:45:00,86.29,86.3,86.29,86.3,8595.0,78.0905,78.0995,78.0905,78.0995,8595.0
2021-06-04 13:50:00,86.3,86.3,86.29,86.3,36048.0,78.0995,78.0995,78.0905,78.0995,36048.0
2021-06-04 13:55:00,86.3,86.3,86.29,86.3,11034.0,78.0995,78.0995,78.0905,78.0995,11034.0
2021-06-04 14:00:00,86.29,86.3,86.29,86.3,14306.0,78.0905,78.0995,78.0905,78.0995,14306.0
2021-06-04 14:05:00,86.29,86.3,86.29,86.3,3199.0,78.0905,78.0995,78.0905,78.0995,3199.0
2021-06-04 14:10:00,86.3,86.3,86.29,86.3,9268.0,78.0995,78.0995,78.0905,78.0995,9268.0
2021-06-04 14:15:00,86.3,86.3,86.29,86.3,6430.0,78.0995,78.0995,78.0905,78.0995,6430.0
2021-06-04 14:20:00,86.3,86.3,86.29,86.3,14683.0,78.0995,78.0995,78.0905,78.0995,14683.0
2021-06-04 14:25:00,86.3,86.3,86.29,86.3,10731.0,78.0995,78.0995,78.0905,78.0995,10731.0
2021-06-04 14:30:00,86.3,86.3,86.29,86.3,6263.0,78.0995,78.0995,78.0905,78.0995,6263.0
2021-06-04 14:35:00,86.3,86.3,86.29,86.3,6948.0,78.0995,78.0995,78.0905,78.0995,6948.0
2021-06-04 14:40:00,86.3,86.3,86.29,86.3,42839.0,78.0995,78.0995,78.0905,78.0995,42839.0
2021-06-04 14:45:00,86.3,86.3,86.29,86.3,12008.0,78.0995,78.0995,78.0905,78.0995,12008.0
2021-06-04 14:50:00,86.3,86.3,86.29,86.3,11520.0,78.0995,78.0995,78.0905,78.0995,11520.0
2021-06-04 14:55:00,86.3,86.3,86.29,86.3,45280.0,78.0995,78.0995,78.0905,78.0995,45280.0
2021-06-04 15:00:00,86.3,86.3,86.29,86.3,10809.0,78.0995,78.0995,78.0905,78.0995,10809.0
2021-06-04 15:05:00,86.3,86.3,86.29,86.29,8397.0,78.0995,78.0995,78.0905,78.0905,8397.0
2021-06-04 15:10:00,86.29,86.3,86.29,86.3,10543.0,78.0905,78.0995,78.0905,78.0995,10543.0
2021-06-04 15:15:00,86.3,86.3,86.29,86.3,13880.0,78.0995,78.0995,78.0905,78.0995,13880.0
2021-06-04 15:20:00,86.3,86.3,86.29,86.29,8400.0,78.0995,78.0995,78.0905,78.0905,8400.0
2021-06-04 15:25:00,86.29,86.3,86.29,86.3,5424.0,78.0905,78.0995,78.0905,78.0995,5424.0
2021-06-04 15:30:00,86.3,86.3,86.29,86.3,5830.0,78.0995,78.0995,78.0905,78.0995,5830.0
2021-06-04 15:35:00,86.3,86.3,86.29,86.29,8420.0,78.0995,78.0995,78.0905,78.0905,8420.0
2021-06-04 15:40:00,86.3,86.3,86.29,86.3,11299.0,78.0995,78.0995,78.0905,78.0995,11299.0
2021-06-04 15:45:00,86.3,86.3,86.29,86.3,7095.0,78.0995,78.0995,78.0905,78.0995,7095.0
2021-06-04 15:50:00,86.3,86.3,86.29,86.3,22639.0,78.0995,78.0995,78.0905,78.0995,22639.0
2021-06-04 15:55:00,86.3,86.3,86.29,86.29,75341.0,78.0995,78.0995,78.0905,78.0905,75341.0
2021-06-07 09:30:00,86.29,86.29,86.28,86.29,29485.0,78.0905,78.0905,78.0814,78.0905,29485.0
2021-06-07 09:35:00,86.29,86.29,86.28,86.29,35499.0,78.0905,78.0905,78.0814,78.0905,35499.0
2021-06-07 09:40:00,86.29,86.29,86.28,86.29,12726.0,78.0905,78.0905,78.0814,78.0905,12726.0
2021-06-07 09:45:00,86.28,86.29,86.28,86.29,9597.0,78.0814,78.0905,78.0814,78.0905,9597.0
2021-06-07 09:50:00,86.29,86.29,86.28,86.29,27417.0,78.0905,78.0905,78.0814,78.0905,27417.0
2021-06-07 09:55:00,86.29,86.29,86.28,86.29,30966.0,78.0905,78.0905,78.0814,78.0905,30966.0
2021-06-07 10:00:00,86.28,86.29,86.28,86.29,7527.0,78.0814,78.0905,78.0814,78.0905,7527.0
2021-06-07 10:05:00,86.28,86.29,86.28,86.29,12876.0,78.0814,78.0905,78.0814,78.0905,12876.0
2021-06-07 10:10:00,86.29,86.29,86.28,86.29,9644.0,78.0905,78.0905,78.0814,78.0905,9644.0
2021-06-07 10:15:00,86.28,86.29,86.28,86.29,5928.0,78.0814,78.0905,78.0814,78.0905,5928.0
2021-06-07 10:20:00,86.28,86.29,86.28,86.28,22267.0,78.0814,78.0905,78.0814,78.0814,22267.0
2021-06-07 10:25:00,86.28,86.29,86.28,86.29,1736.0,78.0814,78.0905,78.0814,78.0905,1736.0
2021-06-07 10:30:00,86.29,86.29,86.28,86.29,1882.0,78.0905,78.0905,78.0814,78.0905,1882.0
2021-06-07 10:35:00,86.28,86.29,86.28,86.29,2802.0,78.0814,78.0905,78.0814,78.0905,2802.0
2021-06-07 10:40:00,86.29,86.29,86.28,86.28,4622.0,78.0905,78.0905,78.0814,78.0814,4622.0
2021-06-07 10:45:00,86.29,86.29,86.28,86.29,4394.0,78.0905,78.0905,78.0814,78.0905,4394.0
2021-06-07 10:50:00,86.29,86.29,86.28,86.28,25398.0,78.0905,78.0905,78.0814,78.0814,25398.0
2021-06-07 10:55:00,86.29,86.29,86.28,86.29,3673.0,78.0905,78.0905,78.0814,78.0905,3673.0
2021-06-07 11:00:00,86.29,86.29,86.28,86.29,4455.0,78.0905,78.0905,78.0814,78.0905,4455.0
2021-06-07 11:05:00,86.29,86.29,86.28,86.29,8551.0,78.0905,78.0905,78.0814,78.0905,8551.0
2021-06-07 11:10:00,86.29,86.29,86.28,86.29,21337.0,78.0905,78.0905,78.0814,78.0905,21337.0
2021-06-07 11:15:00,86.28,86.29,86.28,86.28,9992.0,78.0814,78.0905,78.0814,78.0814,9992.0
2021-06-07 11:20:00,86.29,86.29,86.28,86.29,9736.0,78.0905,78.0905,78.0814,78.0905,9736.0
2021-06-07 11:25:00,86.29,86.29,86.28,86.29,8701.0,78.0905,78.0905,78.0814,78.0905,8701.0
2021-06-07 11:30:00,86.29,86.29,86.28,86.29,12396.0,78.0905,78.0905,78.0814,78.0905,12396.0
2021-06-07 11:35:00,86.29,86.29,86.28,86.29,6500.0,78.0905,78.0905,78.0814,78.0905,6500.0
2021-06-07 11:40:00,86.28,86.29,86.28,86.29,7802.0,78.0814,78.0905,78.0814,78.0905,7802.0
2021-06-07 11:45:00,86.29,86.29,86.28,86.29,8572.0,78.0905,78.0905,78.0814,78.0905,8572.0
2021-06-07 11:50:00,86.29,86.29,86.28,86.29,10402.0,78.0905,78.0905,78.0814,78.0905,10402.0
2021-06-07 11:55:00,86.29,86.29,86.28,86.29,21529.0,78.0905,78.0905,78.0814,78.0905,21529.0
2021-06-07 12:00:00,86.29,86.29,86.28,86.29,5854.0,78.0905,78.0905,78.0814,78.0905,5854.0
2021-06-07 12:05:00,86.29,86.29,86.28,86.29,8285.0,78.0905,78.0905,78.0814,78.0905,8285.0
2021-06-07 12:10:00,86.29,86.29,86.28,86.29,11555.0,78.0905,78.0905,78.0814,78.0905,11555.0
2021-06-07 12:15:00,86.29,86.29,86.28,86.28,6204.0,78.0905,78.0905,78.0814,78.0814,6204.0
2021-06-07 12:20:00,86.29,86.29,86.28,86.29,12292.0,78.0905,78.0905,78.0814,78.0905,12292.0
2021-06-07 12:25:00,86.29,86.29,86.28,86.29,3047.0,78.0905,78.0905,78.0814,78.0905,3047.0
2021-06-07 12:30:00,86.29,86.29,86.28,86.29,3420.0,78.0905,78.0905,78.0814,78.0905,3420.0
2021-06-07 12:35:00,86.29,86.29,86.28,86.29,7625.0,78.0905,78.0905,78.0814,78.0905,7625.0
2021-06-07 12:40:00,86.29,86.29,86.28,86.29,4644.0,78.0905,78.0905,78.0814,78.0905,4644.0
2021-06-07 12:45:00,86.29,86.29,86.28,86.28,6694.0,78.0905,78.0905,78.0814,78.0814,6694.0
2021-06-07 12:50:00,86.29,86.29,86.28,86.29,32463.0,78.0905,78.0905,78.0814,78.0905,32463.0
2021-06-07 12:55:00,86.29,86.29,86.28,86.29,1799.0,78.0905,78.0905,78.0814,78.0905,1799.0
2021-06-07 13:00:00,86.29,86.29,86.28,86.29,2776.0,78.0905,78.0905,78.0814,78.0905,2776.0
2021-06-07 13:05:00,86.29,86.29,86.28,86.29,5616.0,78.0905,78.0905,78.0814,78.0905,5616.0
2021-06-07 13:10:00,86.29,86.29,86.28,86.29,14463.0,78.0905,78.0905,78.0814,78.0905,14463.0
2021-06-07 13:15:00,86.29,86.29,86.28,86.29,6535.0,78.0905,78.0905,78.0814,78.0905,6535.0
2021-06-07 13:20:00,86.29,86.29,86.28,86.29,7520.0,78.0905,78.0905,78.0814,78.0905,7520.0
2021-06-07 13:25:00,86.28,86.29,86.28,86.29,2903.0,78.0814,78.0905,78.0814,78.0905,2903.0
2021-06-07 13:30:00,86.29,86.29,86.28,86.29,21421.0,78.0905,78.0905,78.0814,78.0905,21421.0
2021-06-07 13:35:00,86.29,86.29,86.28,86.29,9294.0,78.0905,78.0905,78.0814,78.0905,9294.0
2021-06-07 13:40:00,86.29,86.29,86.28,86.29,10027.0,78.0905,78.0905,78.0814,78.0905,10027.0
2021-06-07 13:45:00,86.29,86.29,86.28,86.28,4310.0,78.0905,78.0905,78.0814,78.0814,4310.0
2021-06-07 13:50:00,86.29,86.29,86.28,86.29,4561.0,78.0905,78.0905,78.0814,78.0905,4561.0
2021-06-07 13:55:00,86.29,86.29,86.28,86.29,31045.0,78.0905,78.0905,78.0814,78.0905,31045.0
2021-06-07 14:00:00,86.29,86.29,86.28,86.29,21700.0,78.0905,78.0905,78.0814,78.0905,21700.0
2021-06-07 14:05:00,86.29,86.29,86.28,86.29,3938.0,78.0905,78.0905,78.0814,78.0905,3938.0
2021-06-07 14:10:00,86.29,86.29,86.28,86.28,3485.0,78.0905,78.0905,78.0814,78.0814,3485.0
2021-06-07 14:15:00,86.29,86.29,86.28,86.29,18905.0,78.0905,78.0905,78.0814,78.0905,18905.0
2021-06-07 14:20:00,86.29,86.29,86.28,86.29,10170.0,78.0905,78.0905,78.0814,78.0905,10170.0
2021-06-07 14:25:00,86.29,86.29,86.28,86.28,18874.0,78.0905,78.0905,78.0814,78.0814,18874.0
2021-06-07 14:30:00,86.29,86.29,86.28,86.29,3760.0,78.0905,78.0905,78.0814,78.0905,3760.0
2021-06-07 14:35:00,86.29,86.29,86.28,86.29,8091.0,78.0905,78.0905,78.0814,78.0905,8091.0
2021-06-07 14:40:00,86.29,86.29,86.28,86.28,10118.0,78.0905,78.0905,78.0814,78.0814,10118.0
2021-06-07 14:45:00,86.29,86.29,86.28,86.29,14423.0,78.0905,78.0905,78.0814,78.0905,14423.0
2021-06-07 14:50:00,86.29,86.29,86.28,86.29,20942.0,78.0905,78.0905,78.0814,78.0905,20942.0
2021-06-07 14:55:00,86.29,86.29,86.28,86.29,7983.0,78.0905,78.0905,78.0814,78.0905,7983.0
2021-06-07 15:00:00,86.29,86.29,86.28,86.29,6221.0,78.0905,78.0905,78.0814,78.0905,6221.0
2021-06-07 15:05:00,86.29,86.29,86.28,86.29,124600.0,78.0905,78.0905,78.0814,78.0905,124600.0
2021-06-07 15:10:00,86.29,86.29,86.28,86.29,17548.0,78.0905,78.0905,78.0814,78.0905,17548.0
2021-06-07 15:15:00,86.29,86.29,86.28,86.29,5198.0,78.0905,78.0905,78.0814,78.0905,5198.0
2021-06-07 15:20:00,86.28,86.29,86.28,86.29,8948.0,78.0814,78.0905,78.0814,78.0905,8948.0
2021-06-07 15:25:00,86.29,86.29,86.28,86.29,7810.0,78.0905,78.0905,78.0814,78.0905,7810.0
2021-06-07 15:30:00,86.29,86.29,86.28,86.29,13538.0,78.0905,78.0905,78.0814,78.0905,13538.0
2021-06-07 15:35:00,86.29,86.29,86.28,86.29,5648.0,78.0905,78.0905,78.0814,78.0905,5648.0
2021-06-07 15:40:00,86.29,86.29,86.28,86.29,25023.0,78.0905,78.0905,78.0814,78.0905,25023.0
2021-06-07 15:45:00,86.29,86.29,86.28,86.29,40779.0,78.0905,78.0905,78.0814,78.0905,40779.0
2021-06-07 15:50:00,86.29,86.29,86.28,86.29,14268.0,78.0905,78.0905,78.0814,78.0905,14268.0
2021-06-07 15:55:00,86.29,86.29,86.28,86.29,78193.0,78.0905,78.0905,78.0814,78.0905,78193.0
2021-06-08 09:30:00,86.3,86.31,86.3,86.31,17575.0,78.0995,78.1086,78.0995,78.1086,17575.0
2021-06-08 09:35:00,86.3,86.31,86.3,86.31,21189.0,78.0995,78.1086,78.0995,78.1086,21189.0
2021-06-08 09:40:00,86.3,86.31,86.3,86.3,5231.0,78.0995,78.1086,78.0995,78.0995,5231.0
2021-06-08 09:45:00,86.3,86.31,86.3,86.3,5174.0,78.0995,78.1086,78.0995,78.0995,5174.0
2021-06-08 09:50:00,86.3,86.31,86.3,86.3,3805.0,78.0995,78.1086,78.0995,78.0995,3805.0
2021-06-08 09:55:00,86.3,86.31,86.3,86.3,10795.0,78.0995,78.1086,78.0995,78.0995,10795.0
2021-06-08 10:00:00,86.31,86.31,86.3,86.31,9028.0,78.1086,78.1086,78.0995,78.1086,9028.0
2021-06-08 10:05:00,86.3,86.31,86.3,86.3,16536.0,78.0995,78.1086,78.0995,78.0995,16536.0
2021-06-08 10:10:00,86.3,86.31,86.3,86.3,6518.0,78.0995,78.1086,78.0995,78.0995,6518.0
2021-06-08 10:15:00,86.31,86.31,86.3,86.3,6860.0,78.1086,78.1086,78.0995,78.0995,6860.0
2021-06-08 10:20:00,86.31,86.31,86.3,86.3,40868.0,78.1086,78.1086,78.0995,78.0995,40868.0
2021-06-08 10:25:00,86.3,86.31,86.3,86.31,4885.0,78.0995,78.1086,78.0995,78.1086,4885.0
2021-06-08 10:30:00,86.3,86.31,86.3,86.3,3176.0,78.0995,78.1086,78.0995,78.0995,3176.0
2021-06-08 10:35:00,86.3,86.31,86.3,86.3,29348.0,78.0995,78.1086,78.0995,78.0995,29348.0
2021-06-08 10:40:00,86.3,86.31,86.3,86.31,17165.0,78.0995,78.1086,78.0995,78.1086,17165.0
2021-06-08 10:45:00,86.31,86.31,86.3,86.31,14735.0,78.1086,78.1086,78.0995,78.1086,14735.0
2021-06-08 10:50:00,86.3,86.31,86.3,86.31,125646.0,78.0995,78.1086,78.0995,78.1086,125646.0
2021-06-08 10:55:00,86.31,86.31,86.3,86.3,6655.0,78.1086,78.1086,78.0995,78.0995,6655.0
2021-06-08 11:00:00,86.3,86.31,86.3,86.31,2436.0,78.0995,78.1086,78.0995,78.1086,2436.0
2021-06-08 11:05:00,86.3,86.31,86.3,86.31,5489.0,78.0995,78.1086,78.0995,78.1086,5489.0
2021-06-08 11:10:00,86.3,86.31,86.3,86.31,471.0,78.0995,78.1086,78.0995,78.1086,471.0
2021-06-08 11:15:00,86.31,86.31,86.3,86.31,7204.0,78.1086,78.1086,78.0995,78.1086,7204.0
2021-06-08 11:20:00,86.31,86.31,86.3,86.3,15351.0,78.1086,78.1086,78.0995,78.0995,15351.0
2021-06-08 11:25:00,86.31,86.31,86.3,86.3,7536.0,78.1086,78.1086,78.0995,78.0995,7536.0
2021-06-08 11:30:00,86.3,86.31,86.3,86.31,4238.0,78.0995,78.1086,78.0995,78.1086,4238.0
2021-06-08 11:35:00,86.31,86.31,86.3,86.3,1058.0,78.1086,78.1086,78.0995,78.0995,1058.0
2021-06-08 11:40:00,86.31,86.31,86.3,86.31,1544.0,78.1086,78.1086,78.0995,78.1086,1544.0
2021-06-08 11:45:00,86.3,86.31,86.3,86.3,10951.0,78.0995,78.1086,78.0995,78.0995,10951.0
2021-06-08 11:50:00,86.3,86.31,86.3,86.3,5232.0,78.0995,78.1086,78.0995,78.0995,5232.0
2021-06-08 11:55:00,86.3,86.31,86.3,86.3,7104.0,78.0995,78.1086,78.0995,78.0995,7104.0
2021-06-08 12:00:00,86.31,86.31,86.3,86.31,3942.0,78.1086,78.1086,78.0995,78.1086,3942.0
2021-06-08 12:05:00,86.31,86.31,86.3,86.3,15235.0,78.1086,78.1086,78.0995,78.0995,15235.0
2021-06-08 12:10:00,86.31,86.31,86.3,86.31,14681.0,78.1086,78.1086,78.0995,78.1086,14681.0
2021-06-08 12:15:00,86.3,86.31,86.3,86.3,8222.0,78.0995,78.1086,78.0995,78.0995,8222.0
2021-06-08 12:20:00,86.3,86.31,86.3,86.3,3644.0,78.0995,78.1086,78.0995,78.0995,3644.0
2021-06-08 12:25:00,86.3,86.31,86.3,86.3,5407.0,78.0995,78.1086,78.0995,78.0995,5407.0
2021-06-08 12:30:00,86.3,86.31,86.3,86.31,6444.0,78.0995,78.1086,78.0995,78.1086,6444.0
2021-06-08 12:35:00,86.3,86.31,86.3,86.3,2485.0,78.0995,78.1086,78.0995,78.0995,2485.0
2021-06-08 12:40:00,86.31,86.31,86.3,86.3,6071.0,78.1086,78.1086,78.0995,78.0995,6071.0
2021-06-08 12:45:00,86.3,86.31,86.3,86.3,9544.0,78.0995,78.1086,78.0995,78.0995,9544.0
2021-06-08 12:50:00,86.31,86.31,86.3,86.3,8866.0,78.1086,78.1086,78.0995,78.0995,8866.0
2021-06-08 12:55:00,86.3,86.31,86.3,86.31,3453.0,78.0995,78.1086,78.0995,78.1086,3453.0
2021-06-08 13:00:00,86.3,86.31,86.3,86.31,10131.0,78.0995,78.1086,78.0995,78.1086,10131.0
2021-06-08 13:05:00,86.31,86.31,86.3,86.3,3685.0,78.1086,78.1086,78.0995,78.0995,3685.0
2021-06-08 13:10:00,86.3,86.31,86.3,86.3,2695.0,78.0995,78.1086,78.0995,78.0995,2695.0
2021-06-08 13:15:00,86.31,86.31,86.3,86.31,8279.0,78.1086,78.1086,78.0995,78.1086,8279.0
2021-06-08 13:20:00,86.31,86.31,86.3,86.3,2966.0,78.1086,78.1086,78.0995,78.0995,2966.0
2021-06-08 13:25:00,86.31,86.31,86.3,86.3,8131.0,78.1086,78.1086,78.0995,78.0995,8131.0
2021-06-08 13:30:00,86.31,86.31,86.3,86.3,23569.0,78.1086,78.1086,78.0995,78.0995,23569.0
2021-06-08 13:35:00,86.3,86.31,86.3,86.3,14019.0,78.0995,78.1086,78.0995,78.0995,14019.0
2021-06-08 13:40:00,86.3,86.31,86.3,86.31,52588.0,78.0995,78.1086,78.0995,78.1086,52588.0
2021-06-08 13:45:00,86.31,86.31,86.3,86.3,3972.0,78.1086,78.1086,78.0995,78.0995,3972.0
2021-06-08 13:50:00,86.3,86.31,86.3,86.3,9708.0,78.0995,78.1086,78.0995,78.0995,9708.0
2021-06-08 13:55:00,86.3,86.31,86.3,86.3,11797.0,78.0995,78.1086,78.0995,78.0995,11797.0
2021-06-08 14:00:00,86.3,86.31,86.3,86.3,114257.0,78.0995,78.1086,78.0995,78.0995,114257.0
2021-06-08 14:05:00,86.31,86.31,86.3,86.3,47245.0,78.1086,78.1086,78.0995,78.0995,47245.0
2021-06-08 14:10:00,86.3,86.31,86.3,86.3,9921.0,78.0995,78.1086,78.0995,78.0995,9921.0
2021-06-08 14:15:00,86.3,86.31,86.3,86.3,4226.0,78.0995,78.1086,78.0995,78.0995,4226.0
2021-06-08 14:20:00,86.3,86.31,86.3,86.3,12635.0,78.0995,78.1086,78.0995,78.0995,12635.0
2021-06-08 14:25:00,86.3,86.31,86.3,86.3,6104.0,78.0995,78.1086,78.0995,78.0995,6104.0
2021-06-08 14:30:00,86.31,86.31,86.3,86.3,2123.0,78.1086,78.1086,78.0995,78.0995,2123.0
2021-06-08 14:35:00,86.3,86.31,86.3,86.31,3682.0,78.0995,78.1086,78.0995,78.1086,3682.0
2021-06-08 14:40:00,86.3,86.31,86.3,86.3,15916.0,78.0995,78.1086,78.0995,78.0995,15916.0
2021-06-08 14:45:00,86.31,86.31,86.3,86.31,7209.0,78.1086,78.1086,78.0995,78.1086,7209.0
2021-06-08 14:50:00,86.3,86.31,86.3,86.31,9792.0,78.0995,78.1086,78.0995,78.1086,9792.0
2021-06-08 14:55:00,86.3,86.31,86.3,86.31,3862.0,78.0995,78.1086,78.0995,78.1086,3862.0
2021-06-08 15:00:00,86.3,86.31,86.3,86.31,7047.0,78.0995,78.1086,78.0995,78.1086,7047.0
2021-06-08 15:05:00,86.31,86.31,86.3,86.3,17237.0,78.1086,78.1086,78.0995,78.0995,17237.0
2021-06-08 15:10:00,86.31,86.31,86.3,86.3,2500.0,78.1086,78.1086,78.0995,78.0995,2500.0
2021-06-08 15:15:00,86.31,86.31,86.3,86.3,3775.0,78.1086,78.1086,78.0995,78.0995,3775.0
2021-06-08 15:20:00,86.3,86.31,86.3,86.3,5303.0,78.0995,78.1086,78.0995,78.0995,5303.0
2021-06-08 15:25:00,86.3,86.31,86.3,86.3,16193.0,78.0995,78.1086,78.0995,78.0995,16193.0
2021-06-08 15:30:00,86.3,86.31,86.3,86.3,23880.0,78.0995,78.1086,78.0995,78.0995,23880.0
2021-06-08 15:35:00,86.3,86.31,86.3,86.31,12591.0,78.0995,78.1086,78.0995,78.1086,12591.0
2021-06-08 15:40:00,86.3,86.31,86.3,86.31,12963.0,78.0995,78.1086,78.0995,78.1086,12963.0
2021-06-08 15:45:00,86.3,86.31,86.3,86.3,12979.0,78.0995,78.1086,78.0995,78.0995,12979.0
2021-06-08 15:50:00,86.3,86.31,86.3,86.31,53956.0,78.0995,78.1086,78.0995,78.1086,53956.0
2021-06-08 15:55:00,86.3,86.31,86.3,86.31,36118.0,78.0995,78.1086,78.0995,78.1086,36118.0
2021-06-09 09:30:00,86.32,86.32,86.31,86.31,43689.0,78.1176,78.1176,78.1086,78.1086,43689.0
2021-06-09 09:35:00,86.31,86.32,86.31,86.31,8540.0,78.1086,78.1176,78.1086,78.1086,8540.0
2021-06-09 09:40:00,86.32,86.32,86.31,86.32,6330.0,78.1176,78.1176,78.1086,78.1176,6330.0
2021-06-09 09:45:00,86.32,86.32,86.31,86.31,19783.0,78.1176,78.1176,78.1086,78.1086,19783.0
2021-06-09 09:50:00,86.32,86.32,86.31,86.31,12340.0,78.1176,78.1176,78.1086,78.1086,12340.0
2021-06-09 09:55:00,86.31,86.32,86.31,86.31,27093.0,78.1086,78.1176,78.1086,78.1086,27093.0
2021-06-09 10:00:00,86.32,86.32,86.31,86.31,201781.0,78.1176,78.1176,78.1086,78.1086,201781.0
2021-06-09 10:05:00,86.31,86.32,86.3,86.3,225838.0,78.1086,78.1176,78.0995,78.0995,225838.0
2021-06-09 10:10:00,86.31,86.31,86.3,86.31,1513.0,78.1086,78.1086,78.0995,78.1086,1513.0
2021-06-09 10:15:00,86.31,86.31,86.3,86.31,2472.0,78.1086,78.1086,78.0995,78.1086,2472.0
2021-06-09 10:20:00,86.31,86.31,86.3,86.31,8505.0,78.1086,78.1086,78.0995,78.1086,8505.0
2021-06-09 10:25:00,86.31,86.31,86.3,86.3,2002.0,78.1086,78.1086,78.0995,78.0995,2002.0
2021-06-09 10:30:00,86.31,86.31,86.3,86.31,14280.0,78.1086,78.1086,78.0995,78.1086,14280.0
2021-06-09 10:35:00,86.31,86.31,86.3,86.31,4401.0,78.1086,78.1086,78.0995,78.1086,4401.0
2021-06-09 10:40:00,86.31,86.31,86.3,86.3,3932.0,78.1086,78.1086,78.0995,78.0995,3932.0
2021-06-09 10:45:00,86.3,86.31,86.3,86.3,5255.0,78.0995,78.1086,78.0995,78.0995,5255.0
2021-06-09 10:50:00,86.31,86.31,86.3,86.31,2737.0,78.1086,78.1086,78.0995,78.1086,2737.0
2021-06-09 10:55:00,86.31,86.31,86.3,86.31,5198.0,78.1086,78.1086,78.0995,78.1086,5198.0
2021-06-09 11:00:00,86.3,86.31,86.3,86.31,14152.0,78.0995,78.1086,78.0995,78.1086,14152.0
2021-06-09 11:05:00,86.31,86.31,86.3,86.31,21937.0,78.1086,78.1086,78.0995,78.1086,21937.0
2021-06-09 11:10:00,86.31,86.31,86.3,86.3,13011.0,78.1086,78.1086,78.0995,78.0995,13011.0
2021-06-09 11:15:00,86.31,86.31,86.3,86.3,6230.0,78.1086,78.1086,78.0995,78.0995,6230.0
2021-06-09 11:20:00,86.31,86.31,86.3,86.3,15952.0,78.1086,78.1086,78.0995,78.0995,15952.0
2021-06-09 11:25:00,86.31,86.31,86.3,86.3,1070.0,78.1086,78.1086,78.0995,78.0995,1070.0
2021-06-09 11:30:00,86.31,86.31,86.3,86.31,10103.0,78.1086,78.1086,78.0995,78.1086,10103.0
2021-06-09 11:35:00,86.31,86.31,86.3,86.3,10880.0,78.1086,78.1086,78.0995,78.0995,10880.0
2021-06-09 11:40:00,86.3,86.31,86.3,86.31,5395.0,78.0995,78.1086,78.0995,78.1086,5395.0
2021-06-09 11:45:00,86.31,86.31,86.3,86.3,5467.0,78.1086,78.1086,78.0995,78.0995,5467.0
2021-06-09 11:50:00,86.3,86.31,86.3,86.31,6572.0,78.0995,78.1086,78.0995,78.1086,6572.0
2021-06-09 11:55:00,86.31,86.31,86.3,86.31,14111.0,78.1086,78.1086,78.0995,78.1086,14111.0
2021-06-09 12:00:00,86.31,86.31,86.3,86.3,6812.0,78.1086,78.1086,78.0995,78.0995,6812.0
2021-06-09 12:05:00,86.31,86.31,86.3,86.31,5304.0,78.1086,78.1086,78.0995,78.1086,5304.0
2021-06-09 12:10:00,86.3,86.31,86.3,86.31,2826.0,78.0995,78.1086,78.0995,78.1086,2826.0
2021-06-09 12:15:00,86.31,86.31,86.3,86.3,4579.0,78.1086,78.1086,78.0995,78.0995,4579.0
2021-06-09 12:20:00,86.31,86.31,86.3,86.31,14273.0,78.1086,78.1086,78.0995,78.1086,14273.0
2021-06-09 12:25:00,86.31,86.31,86.3,86.3,14108.0,78.1086,78.1086,78.0995,78.0995,14108.0
2021-06-09 12:30:00,86.31,86.31,86.3,86.31,3674.0,78.1086,78.1086,78.0995,78.1086,3674.0
2021-06-09 12:35:00,86.31,86.31,86.3,86.3,2734.0,78.1086,78.1086,78.0995,78.0995,2734.0
2021-06-09 12:40:00,86.31,86.31,86.3,86.3,7556.0,78.1086,78.1086,78.0995,78.0995,7556.0
2021-06-09 12:45:00,86.3,86.31,86.3,86.3,2333.0,78.0995,78.1086,78.0995,78.0995,2333.0
2021-06-09 12:50:00,86.31,86.31,86.3,86.31,48705.0,78.1086,78.1086,78.0995,78.1086,48705.0
2021-06-09 12:55:00,86.31,86.31,86.29,86.29,122265.0,78.1086,78.1086,78.0905,78.0905,122265.0
2021-06-09 13:00:00,86.3,86.3,86.29,86.3,43753.0,78.0995,78.0995,78.0905,78.0995,43753.0
2021-06-09 13:05:00,86.3,86.3,86.29,86.29,3357.0,78.0995,78.0995,78.0905,78.0905,3357.0
2021-06-09 13:10:00,86.3,86.3,86.29,86.29,4528.0,78.0995,78.0995,78.0905,78.0905,4528.0
2021-06-09 13:15:00,86.3,86.3,86.29,86.3,2093.0,78.0995,78.0995,78.0905,78.0995,2093.0
2021-06-09 13:20:00,86.29,86.3,86.29,86.3,1735.0,78.0905,78.0995,78.0905,78.0995,1735.0
2021-06-09 13:25:00,86.3,86.3,86.29,86.3,1200.0,78.0995,78.0995,78.0905,78.0995,1200.0
2021-06-09 13:30:00,86.3,86.3,86.29,86.3,5823.0,78.0995,78.0995,78.0905,78.0995,5823.0
2021-06-09 13:35:00,86.3,86.3,86.29,86.3,20444.0,78.0995,78.0995,78.0905,78.0995,20444.0
2021-06-09 13:40:00,86.3,86.3,86.29,86.29,9086.0,78.0995,78.0995,78.0905,78.0905,9086.0
2021-06-09 13:45:00,86.29,86.3,86.29,86.3,1343.0,78.0905,78.0995,78.0905,78.0995,1343.0
2021-06-09 13:50:00,86.3,86.3,86.29,86.3,33929.0,78.0995,78.0995,78.0905,78.0995,33929.0
2021-06-09 13:55:00,86.3,86.3,86.29,86.3,2680.0,78.0995,78.0995,78.0905,78.0995,2680.0
2021-06-09 14:00:00,86.3,86.3,86.29,86.3,5063.0,78.0995,78.0995,78.0905,78.0995,5063.0
2021-06-09 14:05:00,86.3,86.3,86.29,86.3,5079.0,78.0995,78.0995,78.0905,78.0995,5079.0
2021-06-09 14:10:00,86.3,86.3,86.29,86.3,15318.0,78.0995,78.0995,78.0905,78.0995,15318.0
2021-06-09 14:15:00,86.3,86.3,86.29,86.3,22285.0,78.0995,78.0995,78.0905,78.0995,22285.0
2021-06-09 14:20:00,86.3,86.3,86.29,86.3,33397.0,78.0995,78.0995,78.0905,78.0995,33397.0
2021-06-09 14:25:00,86.29,86.3,86.29,86.29,4725.0,78.0905,78.0995,78.0905,78.0905,4725.0
2021-06-09 14:30:00,86.3,86.3,86.29,86.3,3010.0,78.0995,78.0995,78.0905,78.0995,3010.0
2021-06-09 14:35:00,86.3,86.3,86.29,86.3,4468.0,78.0995,78.0995,78.0905,78.0995,4468.0
2021-06-09 14:40:00,86.29,86.3,86.29,86.3,15034.0,78.0905,78.0995,78.0905,78.0995,15034.0
2021-06-09 14:45:00,86.3,86.3,86.29,86.3,1678.0,78.0995,78.0995,78.0905,78.0995,1678.0
2021-06-09 14:50:00,86.3,86.3,86.29,86.29,15045.0,78.0995,78.0995,78.0905,78.0905,15045.0
2021-06-09 14:55:00,86.3,86.3,86.29,86.3,2051.0,78.0995,78.0995,78.0905,78.0995,2051.0
2021-06-09 15:00:00,86.3,86.3,86.29,86.3,6207.0,78.0995,78.0995,78.0905,78.0995,6207.0
2021-06-09 15:05:00,86.3,86.3,86.29,86.3,27635.0,78.0995,78.0995,78.0905,78.0995,27635.0
2021-06-09 15:10:00,86.3,86.3,86.29,86.3,8209.0,78.0995,78.0995,78.0905,78.0995,8209.0
2021-06-09 15:15:00,86.3,86.3,86.29,86.3,2774.0,78.0995,78.0995,78.0905,78.0995,2774.0
2021-06-09 15:20:00,86.29,86.3,86.29,86.29,7171.0,78.0905,78.0995,78.0905,78.0905,7171.0
2021-06-09 15:25:00,86.3,86.3,86.29,86.3,4272.0,78.0995,78.0995,78.0905,78.0995,4272.0
2021-06-09 15:30:00,86.29,86.3,86.29,86.3,15447.0,78.0905,78.0995,78.0905,78.0995,15447.0
2021-06-09 15:35:00,86.3,86.3,86.29,86.3,8869.0,78.0995,78.0995,78.0905,78.0995,8869.0
2021-06-09 15:40:00,86.3,86.3,86.29,86.3,12941.0,78.0995,78.0995,78.0905,78.0995,12941.0
2021-06-09 15:45:00,86.3,86.3,86.29,86.29,17682.0,78.0995,78.0995,78.0905,78.0905,17682.0
2021-06-09 15:50:00,86.29,86.3,86.29,86.3,34105.0,78.0905,78.0995,78.0905,78.0995,34105.0
2021-06-09 15:55:00,86.3,86.3,86.29,86.29,380601.0,78.0995,78.0995,78.0905,78.0905,380601.0
2021-06-10 09:30:00,86.29,86.29,86.28,86.28,20918.0,78.0905,78.0905,78.0814,78.0814,20918.0
2021-06-10 09:35:00,86.28,86.3,86.28,86.3,45209.0,78.0814,78.0995,78.0814,78.0995,45209.0
2021-06-10 09:40:00,86.3,86.3,86.29,86.3,8713.0,78.0995,78.0995,78.0905,78.0995,8713.0
2021-06-10 09:45:00,86.29,86.3,86.29,86.3,92097.0,78.0905,78.0995,78.0905,78.0995,92097.0
2021-06-10 09:50:00,86.29,86.29,86.29,86.29,2696.0,78.0905,78.0905,78.0905,78.0905,2696.0
2021-06-10 09:55:00,86.3,86.3,86.29,86.3,6585.0,78.0995,78.0995,78.0905,78.0995,6585.0
2021-06-10 10:00:00,86.3,86.3,86.29,86.29,6796.0,78.0995,78.0995,78.0905,78.0905,6796.0
2021-06-10 10:05:00,86.3,86.3,86.29,86.3,117352.0,78.0995,78.0995,78.0905,78.0995,117352.0
2021-06-10 10:10:00,86.29,86.3,86.29,86.3,8474.0,78.0905,78.0995,78.0905,78.0995,8474.0
2021-06-10 10:15:00,86.3,86.3,86.29,86.3,9992.0,78.0995,78.0995,78.0905,78.0995,9992.0
2021-06-10 10:20:00,86.3,86.3,86.29,86.3,6792.0,78.0995,78.0995,78.0905,78.0995,6792.0
2021-06-10 10:25:00,86.3,86.3,86.29,86.3,13187.0,78.0995,78.0995,78.0905,78.0995,13187.0
2021-06-10 10:30:00,86.3,86.31,86.29,86.3,141355.0,78.0995,78.1086,78.0905,78.0995,141355.0
2021-06-10 10:35:00,86.31,86.31,86.3,86.3,4394.0,78.1086,78.1086,78.0995,78.0995,4394.0
2021-06-10 10:40:00,86.3,86.31,86.3,86.3,7361.0,78.0995,78.1086,78.0995,78.0995,7361.0
2021-06-10 10:45:00,86.3,86.31,86.3,86.3,3451.0,78.0995,78.1086,78.0995,78.0995,3451.0
2021-06-10 10:50:00,86.3,86.31,86.3,86.3,64208.0,78.0995,78.1086,78.0995,78.0995,64208.0
2021-06-10 10:55:00,86.3,86.31,86.3,86.3,18902.0,78.0995,78.1086,78.0995,78.0995,18902.0
2021-06-10 11:00:00,86.3,86.31,86.3,86.3,14875.0,78.0995,78.1086,78.0995,78.0995,14875.0
2021-06-10 11:05:00,86.3,86.31,86.3,86.31,12193.0,78.0995,78.1086,78.0995,78.1086,12193.0
2021-06-10 11:10:00,86.31,86.31,86.3,86.31,40975.0,78.1086,78.1086,78.0995,78.1086,40975.0
2021-06-10 11:15:00,86.3,86.31,86.3,86.3,8320.0,78.0995,78.1086,78.0995,78.0995,8320.0
2021-06-10 11:20:00,86.3,86.31,86.3,86.3,13110.0,78.0995,78.1086,78.0995,78.0995,13110.0
2021-06-10 11:25:00,86.31,86.31,86.3,86.3,14806.0,78.1086,78.1086,78.0995,78.0995,14806.0
2021-06-10 11:30:00,86.31,86.31,86.3,86.31,20126.0,78.1086,78.1086,78.0995,78.1086,20126.0
2021-06-10 11:35:00,86.3,86.31,86.3,86.3,132978.0,78.0995,78.1086,78.0995,78.0995,132978.0
2021-06-10 11:40:00,86.31,86.31,86.3,86.31,14885.0,78.1086,78.1086,78.0995,78.1086,14885.0
2021-06-10 11:45:00,86.31,86.31,86.3,86.3,13376.0,78.1086,78.1086,78.0995,78.0995,13376.0
2021-06-10 11:50:00,86.31,86.31,86.3,86.31,11960.0,78.1086,78.1086,78.0995,78.1086,11960.0
2021-06-10 11:55:00,86.31,86.31,86.3,86.31,3863.0,78.1086,78.1086,78.0995,78.1086,3863.0
2021-06-10 12:00:00,86.31,86.31,86.3,86.31,9470.0,78.1086,78.1086,78.0995,78.1086,9470.0
2021-06-10 12:05:00,86.31,86.31,86.3,86.31,5272.0,78.1086,78.1086,78.0995,78.1086,5272.0
2021-06-10 12:10:00,86.31,86.31,86.3,86.31,7755.0,78.1086,78.1086,78.0995,78.1086,7755.0
2021-06-10 12:15:00,86.31,86.31,86.3,86.31,53207.0,78.1086,78.1086,78.0995,78.1086,53207.0
2021-06-10 12:20:00,86.31,86.31,86.3,86.31,6465.0,78.1086,78.1086,78.0995,78.1086,6465.0
2021-06-10 12:25:00,86.31,86.31,86.3,86.3,6581.0,78.1086,78.1086,78.0995,78.0995,6581.0
2021-06-10 12:30:00,86.31,86.31,86.3,86.31,22221.0,78.1086,78.1086,78.0995,78.1086,22221.0
2021-06-10 12:35:00,86.31,86.31,86.3,86.31,5760.0,78.1086,78.1086,78.0995,78.1086,5760.0
2021-06-10 12:40:00,86.31,86.31,86.3,86.31,3985.0,78.1086,78.1086,78.0995,78.1086,3985.0
2021-06-10 12:45:00,86.31,86.31,86.3,86.3,3306.0,78.1086,78.1086,78.0995,78.0995,3306.0
2021-06-10 12:50:00,86.3,86.31,86.3,86.3,6917.0,78.0995,78.1086,78.0995,78.0995,6917.0
2021-06-10 12:55:00,86.3,86.31,86.3,86.31,9540.0,78.0995,78.1086,78.0995,78.1086,9540.0
2021-06-10 13:00:00,86.31,86.31,86.3,86.3,3893.0,78.1086,78.1086,78.0995,78.0995,3893.0
2021-06-10 13:05:00,86.31,86.31,86.3,86.3,12746.0,78.1086,78.1086,78.0995,78.0995,12746.0
2021-06-10 13:10:00,86.3,86.31,86.3,86.3,17274.0,78.0995,78.1086,78.0995,78.0995,17274.0
2021-06-10 13:15:00,86.31,86.31,86.3,86.31,10968.0,78.1086,78.1086,78.0995,78.1086,10968.0
2021-06-10 13:20:00,86.3,86.31,86.3,86.3,11100.0,78.0995,78.1086,78.0995,78.0995,11100.0
2021-06-10 13:25:00,86.3,86.31,86.3,86.3,3796.0,78.0995,78.1086,78.0995,78.0995,3796.0
2021-06-10 13:30:00,86.3,86.31,86.3,86.3,4215.0,78.0995,78.1086,78.0995,78.0995,4215.0
2021-06-10 13:35:00,86.3,86.31,86.3,86.3,26829.0,78.0995,78.1086,78.0995,78.0995,26829.0
2021-06-10 13:40:00,86.3,86.31,86.3,86.31,14936.0,78.0995,78.1086,78.0995,78.1086,14936.0
2021-06-10 13:45:00,86.31,86.31,86.3,86.31,37565.0,78.1086,78.1086,78.0995,78.1086,37565.0
2021-06-10 13:50:00,86.31,86.31,86.3,86.31,17804.0,78.1086,78.1086,78.0995,78.1086,17804.0
2021-06-10 13:55:00,86.31,86.31,86.3,86.31,6117.0,78.1086,78.1086,78.0995,78.1086,6117.0
2021-06-10 14:00:00,86.31,86.31,86.3,86.31,7969.0,78.1086,78.1086,78.0995,78.1086,7969.0
2021-06-10 14:05:00,86.3,86.31,86.3,86.31,38268.0,78.0995,78.1086,78.0995,78.1086,38268.0
2021-06-10 14:10:00,86.31,86.31,86.3,86.31,4078.0,78.1086,78.1086,78.0995,78.1086,4078.0
2021-06-10 14:15:00,86.31,86.31,86.3,86.31,6665.0,78.1086,78.1086,78.0995,78.1086,6665.0
2021-06-10 14:20:00,86.31,86.31,86.3,86.31,10842.0,78.1086,78.1086,78.0995,78.1086,10842.0
2021-06-10 14:25:00,86.31,86.31,86.3,86.31,8845.0,78.1086,78.1086,78.0995,78.1086,8845.0
2021-06-10 14:30:00,86.31,86.31,86.3,86.31,10090.0,78.1086,78.1086,78.0995,78.1086,10090.0
2021-06-10 14:35:00,86.31,86.31,86.3,86.31,2770.0,78.1086,78.1086,78.0995,78.1086,2770.0
2021-06-10 14:40:00,86.31,86.31,86.3,86.31,7439.0,78.1086,78.1086,78.0995,78.1086,7439.0
2021-06-10 14:45:00,86.31,86.31,86.3,86.31,14547.0,78.1086,78.1086,78.0995,78.1086,14547.0
2021-06-10 14:50:00,86.31,86.31,86.3,86.31,8451.0,78.1086,78.1086,78.0995,78.1086,8451.0
2021-06-10 14:55:00,86.3,86.31,86.3,86.31,4406.0,78.0995,78.1086,78.0995,78.1086,4406.0
2021-06-10 15:00:00,86.31,86.31,86.3,86.31,18880.0,78.1086,78.1086,78.0995,78.1086,18880.0
2021-06-10 15:05:00,86.31,86.31,86.3,86.31,13071.0,78.1086,78.1086,78.0995,78.1086,13071.0
2021-06-10 15:10:00,86.31,86.31,86.3,86.31,23910.0,78.1086,78.1086,78.0995,78.1086,23910.0
2021-06-10 15:15:00,86.31,86.31,86.3,86.31,4640.0,78.1086,78.1086,78.0995,78.1086,4640.0
2021-06-10 15:20:00,86.31,86.31,86.3,86.3,7978.0,78.1086,78.1086,78.0995,78.0995,7978.0
2021-06-10 15:25:00,86.31,86.31,86.3,86.31,12900.0,78.1086,78.1086,78.0995,78.1086,12900.0
2021-06-10 15:30:00,86.31,86.31,86.3,86.3,32550.0,78.1086,78.1086,78.0995,78.0995,32550.0
2021-06-10 15:35:00,86.31,86.31,86.3,86.31,9393.0,78.1086,78.1086,78.0995,78.1086,9393.0
2021-06-10 15:40:00,86.31,86.31,86.3,86.31,7287.0,78.1086,78.1086,78.0995,78.1086,7287.0
2021-06-10 15:45:00,86.31,86.31,86.3,86.31,15709.0,78.1086,78.1086,78.0995,78.1086,15709.0
2021-06-10 15:50:00,86.31,86.32,86.3,86.31,53249.0,78.1086,78.1176,78.0995,78.1086,53249.0
2021-06-10 15:55:00,86.31,86.32,86.31,86.31,57074.0,78.1086,78.1176,78.1086,78.1086,57074.0
2021-06-11 09:30:00,86.32,86.32,86.31,86.31,205741.0,78.1176,78.1176,78.1086,78.1086,205741.0
2021-06-11 09:35:00,86.32,86.32,86.31,86.31,11232.0,78.1176,78.1176,78.1086,78.1086,11232.0
2021-06-11 09:40:00,86.31,86.32,86.31,86.31,4093.0,78.1086,78.1176,78.1086,78.1086,4093.0
2021-06-11 09:45:00,86.31,86.32,86.31,86.31,29424.0,78.1086,78.1176,78.1086,78.1086,29424.0
2021-06-11 09:50:00,86.32,86.32,86.31,86.32,4072.0,78.1176,78.1176,78.1086,78.1176,4072.0
2021-06-11 09:55:00,86.31,86.32,86.31,86.31,15302.0,78.1086,78.1176,78.1086,78.1086,15302.0
2021-06-11 10:00:00,86.32,86.32,86.31,86.31,4661.0,78.1176,78.1176,78.1086,78.1086,4661.0
2021-06-11 10:05:00,86.32,86.32,86.31,86.32,2620.0,78.1176,78.1176,78.1086,78.1176,2620.0
2021-06-11 10:10:00,86.31,86.32,86.31,86.31,10381.0,78.1086,78.1176,78.1086,78.1086,10381.0
2021-06-11 10:15:00,86.31,86.32,86.31,86.31,92242.0,78.1086,78.1176,78.1086,78.1086,92242.0
2021-06-11 10:20:00,86.31,86.32,86.31,86.31,17941.0,78.1086,78.1176,78.1086,78.1086,17941.0
2021-06-11 10:25:00,86.31,86.32,86.31,86.31,22909.0,78.1086,78.1176,78.1086,78.1086,22909.0
2021-06-11 10:30:00,86.32,86.32,86.31,86.31,12272.0,78.1176,78.1176,78.1086,78.1086,12272.0
2021-06-11 10:35:00,86.31,86.32,86.3,86.3,167163.0,78.1086,78.1176,78.0995,78.0995,167163.0
2021-06-11 10:40:00,86.3,86.31,86.3,86.3,19223.0,78.0995,78.1086,78.0995,78.0995,19223.0
2021-06-11 10:45:00,86.3,86.31,86.3,86.31,15481.0,78.0995,78.1086,78.0995,78.1086,15481.0
2021-06-11 10:50:00,86.3,86.31,86.3,86.3,19907.0,78.0995,78.1086,78.0995,78.0995,19907.0
2021-06-11 10:55:00,86.3,86.31,86.3,86.3,5929.0,78.0995,78.1086,78.0995,78.0995,5929.0
2021-06-11 11:00:00,86.3,86.31,86.3,86.3,7041.0,78.0995,78.1086,78.0995,78.0995,7041.0
2021-06-11 11:05:00,86.3,86.31,86.3,86.31,3494.0,78.0995,78.1086,78.0995,78.1086,3494.0
2021-06-11 11:10:00,86.31,86.31,86.3,86.31,7300.0,78.1086,78.1086,78.0995,78.1086,7300.0
2021-06-11 11:15:00,86.31,86.31,86.3,86.31,6565.0,78.1086,78.1086,78.0995,78.1086,6565.0
2021-06-11 11:20:00,86.3,86.31,86.3,86.31,6202.0,78.0995,78.1086,78.0995,78.1086,6202.0
2021-06-11 11:25:00,86.3,86.31,86.3,86.31,1351.0,78.0995,78.1086,78.0995,78.1086,1351.0
2021-06-11 11:30:00,86.31,86.31,86.3,86.3,15893.0,78.1086,78.1086,78.0995,78.0995,15893.0
2021-06-11 11:35:00,86.31,86.31,86.3,86.31,2440.0,78.1086,78.1086,78.0995,78.1086,2440.0
2021-06-11 11:40:00,86.31,86.31,86.3,86.3,3827.0,78.1086,78.1086,78.0995,78.0995,3827.0
2021-06-11 11:45:00,86.31,86.31,86.3,86.31,12431.0,78.1086,78.1086,78.0995,78.1086,12431.0
2021-06-11 11:50:00,86.31,86.31,86.3,86.31,1454.0,78.1086,78.1086,78.0995,78.1086,1454.0
2021-06-11 11:55:00,86.3,86.31,86.3,86.3,5575.0,78.0995,78.1086,78.0995,78.0995,5575.0
2021-06-11 12:00:00,86.3,86.31,86.3,86.31,5735.0,78.0995,78.1086,78.0995,78.1086,5735.0
2021-06-11 12:05:00,86.3,86.31,86.3,86.3,10094.0,78.0995,78.1086,78.0995,78.0995,10094.0
2021-06-11 12:10:00,86.31,86.31,86.3,86.3,7161.0,78.1086,78.1086,78.0995,78.0995,7161.0
2021-06-11 12:15:00,86.3,86.31,86.3,86.3,10767.0,78.0995,78.1086,78.0995,78.0995,10767.0
2021-06-11 12:20:00,86.31,86.31,86.3,86.3,7256.0,78.1086,78.1086,78.0995,78.0995,7256.0
2021-06-11 12:25:00,86.3,86.31,86.3,86.3,10405.0,78.0995,78.1086,78.0995,78.0995,10405.0
2021-06-11 12:30:00,86.3,86.31,86.3,86.3,7565.0,78.0995,78.1086,78.0995,78.0995,7565.0
2021-06-11 12:35:00,86.3,86.31,86.3,86.3,19110.0,78.0995,78.1086,78.0995,78.0995,19110.0
2021-06-11 12:40:00,86.3,86.31,86.3,86.3,13013.0,78.0995,78.1086,78.0995,78.0995,13013.0
2021-06-11 12:45:00,86.3,86.31,86.3,86.31,5229.0,78.0995,78.1086,78.0995,78.1086,5229.0
2021-06-11 12:50:00,86.3,86.31,86.3,86.31,4148.0,78.0995,78.1086,78.0995,78.1086,4148.0
2021-06-11 12:55:00,86.3,86.31,86.3,86.3,10562.0,78.0995,78.1086,78.0995,78.0995,10562.0
2021-06-11 13:00:00,86.3,86.31,86.3,86.3,6333.0,78.0995,78.1086,78.0995,78.0995,6333.0
2021-06-11 13:05:00,86.3,86.31,86.3,86.3,12272.0,78.0995,78.1086,78.0995,78.0995,12272.0
2021-06-11 13:10:00,86.3,86.31,86.3,86.31,2771.0,78.0995,78.1086,78.0995,78.1086,2771.0
2021-06-11 13:15:00,86.3,86.31,86.3,86.3,7540.0,78.0995,78.1086,78.0995,78.0995,7540.0
2021-06-11 13:20:00,86.3,86.31,86.3,86.31,6706.0,78.0995,78.1086,78.0995,78.1086,6706.0
2021-06-11 13:25:00,86.3,86.31,86.3,86.31,4995.0,78.0995,78.1086,78.0995,78.1086,4995.0
2021-06-11 13:30:00,86.3,86.31,86.3,86.31,6800.0,78.0995,78.1086,78.0995,78.1086,6800.0
2021-06-11 13:35:00,86.31,86.31,86.3,86.31,3867.0,78.1086,78.1086,78.0995,78.1086,3867.0
2021-06-11 13:40:00,86.31,86.31,86.3,86.3,41682.0,78.1086,78.1086,78.0995,78.0995,41682.0
2021-06-11 13:45:00,86.31,86.31,86.3,86.31,1816.0,78.1086,78.1086,78.0995,78.1086,1816.0
2021-06-11 13:50:00,86.31,86.31,86.3,86.31,27065.0,78.1086,78.1086,78.0995,78.1086,27065.0
2021-06-11 13:55:00,86.31,86.31,86.3,86.31,2318.0,78.1086,78.1086,78.0995,78.1086,2318.0
2021-06-11 14:00:00,86.31,86.31,86.3,86.31,89134.0,78.1086,78.1086,78.0995,78.1086,89134.0
2021-06-11 14:05:00,86.3,86.31,86.3,86.31,32265.0,78.0995,78.1086,78.0995,78.1086,32265.0
2021-06-11 14:10:00,86.31,86.31,86.3,86.3,39783.0,78.1086,78.1086,78.0995,78.0995,39783.0
2021-06-11 14:15:00,86.31,86.31,86.3,86.3,26638.0,78.1086,78.1086,78.0995,78.0995,26638.0
2021-06-11 14:20:00,86.31,86.31,86.3,86.31,5255.0,78.1086,78.1086,78.0995,78.1086,5255.0
2021-06-11 14:25:00,86.31,86.31,86.3,86.31,4192.0,78.1086,78.1086,78.0995,78.1086,4192.0
2021-06-11 14:30:00,86.31,86.31,86.3,86.31,9563.0,78.1086,78.1086,78.0995,78.1086,9563.0
2021-06-11 14:35:00,86.3,86.31,86.3,86.31,3137.0,78.0995,78.1086,78.0995,78.1086,3137.0
2021-06-11 14:40:00,86.31,86.31,86.3,86.3,6208.0,78.1086,78.1086,78.0995,78.0995,6208.0
2021-06-11 14:45:00,86.31,86.31,86.3,86.31,2826.0,78.1086,78.1086,78.0995,78.1086,2826.0
2021-06-11 14:50:00,86.31,86.31,86.3,86.31,6171.0,78.1086,78.1086,78.0995,78.1086,6171.0
2021-06-11 14:55:00,86.31,86.31,86.3,86.31,2794.0,78.1086,78.1086,78.0995,78.1086,2794.0
2021-06-11 15:00:00,86.3,86.31,86.3,86.3,9608.0,78.0995,78.1086,78.0995,78.0995,9608.0
2021-06-11 15:05:00,86.31,86.31,86.3,86.31,27866.0,78.1086,78.1086,78.0995,78.1086,27866.0
2021-06-11 15:10:00,86.31,86.31,86.3,86.31,3830.0,78.1086,78.1086,78.0995,78.1086,3830.0
2021-06-11 15:15:00,86.3,86.31,86.3,86.31,22450.0,78.0995,78.1086,78.0995,78.1086,22450.0
2021-06-11 15:20:00,86.3,86.31,86.3,86.31,4045.0,78.0995,78.1086,78.0995,78.1086,4045.0
2021-06-11 15:25:00,86.31,86.31,86.3,86.31,7947.0,78.1086,78.1086,78.0995,78.1086,7947.0
2021-06-11 15:30:00,86.3,86.31,86.3,86.31,6828.0,78.0995,78.1086,78.0995,78.1086,6828.0
2021-06-11 15:35:00,86.31,86.31,86.3,86.31,2916.0,78.1086,78.1086,78.0995,78.1086,2916.0
2021-06-11 15:40:00,86.3,86.31,86.3,86.31,13005.0,78.0995,78.1086,78.0995,78.1086,13005.0
2021-06-11 15:45:00,86.3,86.31,86.3,86.3,6542.0,78.0995,78.1086,78.0995,78.0995,6542.0
2021-06-11 15:50:00,86.31,86.31,86.3,86.31,23018.0,78.1086,78.1086,78.0995,78.1086,23018.0
2021-06-11 15:55:00,86.31,86.31,86.3,86.31,180147.0,78.1086,78.1086,78.0995,78.1086,180147.0
2021-06-14 09:30:00,86.29,86.3,86.29,86.29,232457.0,78.0905,78.0995,78.0905,78.0905,232457.0
2021-06-14 09:35:00,86.3,86.3,86.29,86.29,2127.0,78.0995,78.0995,78.0905,78.0905,2127.0
2021-06-14 09:40:00,86.29,86.3,86.28,86.29,32462.0,78.0905,78.0995,78.0814,78.0905,32462.0
2021-06-14 09:45:00,86.28,86.29,86.28,86.28,6514.0,78.0814,78.0905,78.0814,78.0814,6514.0
2021-06-14 09:50:00,86.28,86.29,86.28,86.29,2661.0,78.0814,78.0905,78.0814,78.0905,2661.0
2021-06-14 09:55:00,86.29,86.29,86.28,86.29,24027.0,78.0905,78.0905,78.0814,78.0905,24027.0
2021-06-14 10:00:00,86.28,86.29,86.28,86.28,3665.0,78.0814,78.0905,78.0814,78.0814,3665.0
2021-06-14 10:05:00,86.29,86.29,86.28,86.28,5584.0,78.0905,78.0905,78.0814,78.0814,5584.0
2021-06-14 10:10:00,86.29,86.29,86.28,86.29,5378.0,78.0905,78.0905,78.0814,78.0905,5378.0
2021-06-14 10:15:00,86.28,86.29,86.28,86.29,9773.0,78.0814,78.0905,78.0814,78.0905,9773.0
2021-06-14 10:20:00,86.29,86.29,86.28,86.28,5912.0,78.0905,78.0905,78.0814,78.0814,5912.0
2021-06-14 10:25:00,86.28,86.29,86.28,86.29,4661.0,78.0814,78.0905,78.0814,78.0905,4661.0
2021-06-14 10:30:00,86.28,86.29,86.28,86.29,110620.0,78.0814,78.0905,78.0814,78.0905,110620.0
2021-06-14 10:35:00,86.29,86.29,86.28,86.28,366052.0,78.0905,78.0905,78.0814,78.0814,366052.0
2021-06-14 10:40:00,86.29,86.29,86.28,86.29,4046.0,78.0905,78.0905,78.0814,78.0905,4046.0
2021-06-14 10:45:00,86.29,86.29,86.28,86.29,19064.0,78.0905,78.0905,78.0814,78.0905,19064.0
2021-06-14 10:50:00,86.29,86.29,86.28,86.29,11161.0,78.0905,78.0905,78.0814,78.0905,11161.0
2021-06-14 10:55:00,86.29,86.29,86.28,86.29,17330.0,78.0905,78.0905,78.0814,78.0905,17330.0
2021-06-14 11:00:00,86.29,86.29,86.28,86.29,71853.0,78.0905,78.0905,78.0814,78.0905,71853.0
2021-06-14 11:05:00,86.29,86.29,86.28,86.28,15367.0,78.0905,78.0905,78.0814,78.0814,15367.0
2021-06-14 11:10:00,86.29,86.29,86.28,86.29,11403.0,78.0905,78.0905,78.0814,78.0905,11403.0
2021-06-14 11:15:00,86.29,86.29,86.28,86.28,11563.0,78.0905,78.0905,78.0814,78.0814,11563.0
2021-06-14 11:20:00,86.29,86.29,86.28,86.29,33312.0,78.0905,78.0905,78.0814,78.0905,33312.0
2021-06-14 11:25:00,86.29,86.29,86.28,86.28,86886.0,78.0905,78.0905,78.0814,78.0814,86886.0
2021-06-14 11:30:00,86.28,86.29,86.28,86.28,5369.0,78.0814,78.0905,78.0814,78.0814,5369.0
2021-06-14 11:35:00,86.28,86.29,86.28,86.29,12337.0,78.0814,78.0905,78.0814,78.0905,12337.0
2021-06-14 11:40:00,86.28,86.29,86.28,86.28,7075.0,78.0814,78.0905,78.0814,78.0814,7075.0
2021-06-14 11:45:00,86.28,86.29,86.28,86.28,10368.0,78.0814,78.0905,78.0814,78.0814,10368.0
2021-06-14 11:50:00,86.28,86.29,86.28,86.29,7312.0,78.0814,78.0905,78.0814,78.0905,7312.0
2021-06-14 11:55:00,86.28,86.29,86.28,86.28,6476.0,78.0814,78.0905,78.0814,78.0814,6476.0
2021-06-14 12:00:00,86.29,86.29,86.28,86.28,88549.0,78.0905,78.0905,78.0814,78.0814,88549.0
2021-06-14 12:05:00,86.28,86.29,86.28,86.28,39199.0,78.0814,78.0905,78.0814,78.0814,39199.0
2021-06-14 12:10:00,86.28,86.29,86.28,86.28,19133.0,78.0814,78.0905,78.0814,78.0814,19133.0
2021-06-14 12:15:00,86.28,86.29,86.28,86.28,10116.0,78.0814,78.0905,78.0814,78.0814,10116.0
2021-06-14 12:20:00,86.28,86.29,86.28,86.28,33642.0,78.0814,78.0905,78.0814,78.0814,33642.0
2021-06-14 12:25:00,86.28,86.29,86.28,86.28,18689.0,78.0814,78.0905,78.0814,78.0814,18689.0
2021-06-14 12:30:00,86.28,86.29,86.28,86.28,5058.0,78.0814,78.0905,78.0814,78.0814,5058.0
2021-06-14 12:35:00,86.29,86.29,86.28,86.28,5495.0,78.0905,78.0905,78.0814,78.0814,5495.0
2021-06-14 12:40:00,86.28,86.29,86.28,86.28,4088.0,78.0814,78.0905,78.0814,78.0814,4088.0
2021-06-14 12:45:00,86.28,86.29,86.28,86.28,47069.0,78.0814,78.0905,78.0814,78.0814,47069.0
2021-06-14 12:50:00,86.28,86.29,86.28,86.28,12792.0,78.0814,78.0905,78.0814,78.0814,12792.0
2021-06-14 12:55:00,86.28,86.29,86.28,86.28,8429.0,78.0814,78.0905,78.0814,78.0814,8429.0
2021-06-14 13:00:00,86.28,86.29,86.28,86.28,4915.0,78.0814,78.0905,78.0814,78.0814,4915.0
2021-06-14 13:05:00,86.28,86.29,86.28,86.29,8519.0,78.0814,78.0905,78.0814,78.0905,8519.0
2021-06-14 13:10:00,86.28,86.29,86.28,86.28,6673.0,78.0814,78.0905,78.0814,78.0814,6673.0
2021-06-14 13:15:00,86.29,86.29,86.28,86.28,7419.0,78.0905,78.0905,78.0814,78.0814,7419.0
2021-06-14 13:20:00,86.28,86.29,86.28,86.28,7169.0,78.0814,78.0905,78.0814,78.0814,7169.0
2021-06-14 13:25:00,86.28,86.29,86.28,86.28,5937.0,78.0814,78.0905,78.0814,78.0814,5937.0
2021-06-14 13:30:00,86.28,86.29,86.28,86.28,3448.0,78.0814,78.0905,78.0814,78.0814,3448.0
2021-06-14 13:35:00,86.29,86.29,86.28,86.28,8037.0,78.0905,78.0905,78.0814,78.0814,8037.0
2021-06-14 13:40:00,86.28,86.29,86.28,86.28,1814.0,78.0814,78.0905,78.0814,78.0814,1814.0
2021-06-14 13:45:00,86.28,86.29,86.28,86.29,38089.0,78.0814,78.0905,78.0814,78.0905,38089.0
2021-06-14 13:50:00,86.29,86.29,86.28,86.29,7050.0,78.0905,78.0905,78.0814,78.0905,7050.0
2021-06-14 13:55:00,86.29,86.29,86.28,86.29,36240.0,78.0905,78.0905,78.0814,78.0905,36240.0
2021-06-14 14:00:00,86.29,86.29,86.28,86.28,24462.0,78.0905,78.0905,78.0814,78.0814,24462.0
2021-06-14 14:05:00,86.28,86.29,86.28,86.28,7339.0,78.0814,78.0905,78.0814,78.0814,7339.0
2021-06-14 14:10:00,86.28,86.29,86.28,86.28,54366.0,78.0814,78.0905,78.0814,78.0814,54366.0
2021-06-14 14:15:00,86.28,86.29,86.27,86.28,508461.0,78.0814,78.0905,78.0724,78.0814,508461.0
2021-06-14 14:20:00,86.28,86.28,86.27,86.28,9190.0,78.0814,78.0814,78.0724,78.0814,9190.0
2021-06-14 14:25:00,86.28,86.28,86.27,86.28,619741.0,78.0814,78.0814,78.0724,78.0814,619741.0
2021-06-14 14:30:00,86.28,86.28,86.27,86.28,304127.0,78.0814,78.0814,78.0724,78.0814,304127.0
2021-06-14 14:35:00,86.28,86.28,86.27,86.28,7134.0,78.0814,78.0814,78.0724,78.0814,7134.0
2021-06-14 14:40:00,86.28,86.28,86.27,86.28,3273.0,78.0814,78.0814,78.0724,78.0814,3273.0
2021-06-14 14:45:00,86.28,86.28,86.27,86.27,2582.0,78.0814,78.0814,78.0724,78.0724,2582.0
2021-06-14 14:50:00,86.28,86.28,86.27,86.28,5511.0,78.0814,78.0814,78.0724,78.0814,5511.0
2021-06-14 14:55:00,86.28,86.28,86.27,86.27,4309.0,78.0814,78.0814,78.0724,78.0724,4309.0
2021-06-14 15:00:00,86.28,86.28,86.27,86.28,14829.0,78.0814,78.0814,78.0724,78.0814,14829.0
2021-06-14 15:05:00,86.28,86.28,86.27,86.28,15627.0,78.0814,78.0814,78.0724,78.0814,15627.0
2021-06-14 15:10:00,86.28,86.28,86.27,86.28,10901.0,78.0814,78.0814,78.0724,78.0814,10901.0
2021-06-14 15:15:00,86.28,86.28,86.27,86.28,7729.0,78.0814,78.0814,78.0724,78.0814,7729.0
2021-06-14 15:20:00,86.28,86.28,86.27,86.28,3469.0,78.0814,78.0814,78.0724,78.0814,3469.0
2021-06-14 15:25:00,86.27,86.28,86.27,86.28,13675.0,78.0724,78.0814,78.0724,78.0814,13675.0
2021-06-14 15:30:00,86.28,86.28,86.27,86.28,10825.0,78.0814,78.0814,78.0724,78.0814,10825.0
2021-06-14 15:35:00,86.28,86.28,86.27,86.28,11353.0,78.0814,78.0814,78.0724,78.0814,11353.0
2021-06-14 15:40:00,86.28,86.28,86.27,86.28,6926.0,78.0814,78.0814,78.0724,78.0814,6926.0
2021-06-14 15:45:00,86.28,86.28,86.27,86.28,7620.0,78.0814,78.0814,78.0724,78.0814,7620.0
2021-06-14 15:50:00,86.28,86.28,86.27,86.28,11006.0,78.0814,78.0814,78.0724,78.0814,11006.0
2021-06-14 15:55:00,86.28,86.28,86.27,86.28,90598.0,78.0814,78.0814,78.0724,78.0814,90598.0
2021-06-15 09:30:00,86.28,86.28,86.27,86.27,16806.0,78.0814,78.0814,78.0724,78.0724,16806.0
2021-06-15 09:35:00,86.28,86.28,86.27,86.27,18117.0,78.0814,78.0814,78.0724,78.0724,18117.0
2021-06-15 09:40:00,86.28,86.28,86.27,86.28,15602.0,78.0814,78.0814,78.0724,78.0814,15602.0
2021-06-15 09:45:00,86.27,86.28,86.27,86.27,31197.0,78.0724,78.0814,78.0724,78.0724,31197.0
2021-06-15 09:50:00,86.27,86.28,86.27,86.28,3765.0,78.0724,78.0814,78.0724,78.0814,3765.0
2021-06-15 09:55:00,86.28,86.28,86.27,86.27,3721.0,78.0814,78.0814,78.0724,78.0724,3721.0
2021-06-15 10:00:00,86.28,86.28,86.27,86.27,7863.0,78.0814,78.0814,78.0724,78.0724,7863.0
2021-06-15 10:05:00,86.27,86.28,86.27,86.28,3601.0,78.0724,78.0814,78.0724,78.0814,3601.0
2021-06-15 10:10:00,86.27,86.28,86.27,86.28,3264.0,78.0724,78.0814,78.0724,78.0814,3264.0
2021-06-15 10:15:00,86.28,86.28,86.27,86.28,2582.0,78.0814,78.0814,78.0724,78.0814,2582.0
2021-06-15 10:20:00,86.28,86.28,86.27,86.28,4254.0,78.0814,78.0814,78.0724,78.0814,4254.0
2021-06-15 10:25:00,86.27,86.28,86.27,86.28,5860.0,78.0724,78.0814,78.0724,78.0814,5860.0
2021-06-15 10:30:00,86.27,86.28,86.27,86.28,17726.0,78.0724,78.0814,78.0724,78.0814,17726.0
2021-06-15 10:35:00,86.28,86.28,86.27,86.27,5237.0,78.0814,78.0814,78.0724,78.0724,5237.0
2021-06-15 10:40:00,86.28,86.28,86.27,86.27,6877.0,78.0814,78.0814,78.0724,78.0724,6877.0
2021-06-15 10:45:00,86.27,86.28,86.27,86.27,10273.0,78.0724,78.0814,78.0724,78.0724,10273.0
2021-06-15 10:50:00,86.27,86.28,86.27,86.27,2899.0,78.0724,78.0814,78.0724,78.0724,2899.0
2021-06-15 10:55:00,86.28,86.28,86.27,86.27,10866.0,78.0814,78.0814,78.0724,78.0724,10866.0
2021-06-15 11:00:00,86.28,86.28,86.27,86.27,5461.0,78.0814,78.0814,78.0724,78.0724,5461.0
2021-06-15 11:05:00,86.27,86.28,86.27,86.27,65994.0,78.0724,78.0814,78.0724,78.0724,65994.0
2021-06-15 11:10:00,86.27,86.28,86.27,86.27,2083.0,78.0724,78.0814,78.0724,78.0724,2083.0
2021-06-15 11:15:00,86.27,86.28,86.27,86.27,5594.0,78.0724,78.0814,78.0724,78.0724,5594.0
2021-06-15 11:20:00,86.28,86.28,86.27,86.27,82606.0,78.0814,78.0814,78.0724,78.0724,82606.0
2021-06-15 11:25:00,86.27,86.28,86.27,86.27,11167.0,78.0724,78.0814,78.0724,78.0724,11167.0
2021-06-15 11:30:00,86.27,86.28,86.27,86.27,5765.0,78.0724,78.0814,78.0724,78.0724,5765.0
2021-06-15 11:35:00,86.27,86.28,86.27,86.27,5374.0,78.0724,78.0814,78.0724,78.0724,5374.0
2021-06-15 11:40:00,86.27,86.28,86.27,86.27,65737.0,78.0724,78.0814,78.0724,78.0724,65737.0
2021-06-15 11:45:00,86.27,86.28,86.27,86.28,74288.0,78.0724,78.0814,78.0724,78.0814,74288.0
2021-06-15 11:50:00,86.28,86.28,86.27,86.28,14030.0,78.0814,78.0814,78.0724,78.0814,14030.0
2021-06-15 11:55:00,86.27,86.28,86.27,86.28,3976.0,78.0724,78.0814,78.0724,78.0814,3976.0
2021-06-15 12:00:00,86.27,86.28,86.27,86.27,4272.0,78.0724,78.0814,78.0724,78.0724,4272.0
2021-06-15 12:05:00,86.27,86.28,86.27,86.27,2626.0,78.0724,78.0814,78.0724,78.0724,2626.0
2021-06-15 12:10:00,86.27,86.28,86.27,86.27,11410.0,78.0724,78.0814,78.0724,78.0724,11410.0
2021-06-15 12:15:00,86.27,86.28,86.26,86.27,286503.0,78.0724,78.0814,78.0633,78.0724,286503.0
2021-06-15 12:20:00,86.27,86.27,86.26,86.27,8386.0,78.0724,78.0724,78.0633,78.0724,8386.0
2021-06-15 12:25:00,86.27,86.27,86.26,86.27,3253.0,78.0724,78.0724,78.0633,78.0724,3253.0
2021-06-15 12:30:00,86.27,86.27,86.26,86.27,2703.0,78.0724,78.0724,78.0633,78.0724,2703.0
2021-06-15 12:35:00,86.27,86.27,86.26,86.27,9139.0,78.0724,78.0724,78.0633,78.0724,9139.0
2021-06-15 12:40:00,86.27,86.27,86.26,86.27,4764.0,78.0724,78.0724,78.0633,78.0724,4764.0
2021-06-15 12:45:00,86.27,86.27,86.26,86.27,3555.0,78.0724,78.0724,78.0633,78.0724,3555.0
2021-06-15 12:50:00,86.26,86.27,86.26,86.27,78933.0,78.0633,78.0724,78.0633,78.0724,78933.0
2021-06-15 12:55:00,86.27,86.27,86.26,86.27,17139.0,78.0724,78.0724,78.0633,78.0724,17139.0
2021-06-15 13:00:00,86.27,86.27,86.26,86.27,46466.0,78.0724,78.0724,78.0633,78.0724,46466.0
2021-06-15 13:05:00,86.27,86.27,86.26,86.26,73859.0,78.0724,78.0724,78.0633,78.0633,73859.0
2021-06-15 13:10:00,86.27,86.27,86.26,86.27,20592.0,78.0724,78.0724,78.0633,78.0724,20592.0
2021-06-15 13:15:00,86.27,86.27,86.26,86.27,63022.0,78.0724,78.0724,78.0633,78.0724,63022.0
2021-06-15 13:20:00,86.26,86.27,86.26,86.27,4537.0,78.0633,78.0724,78.0633,78.0724,4537.0
2021-06-15 13:25:00,86.27,86.27,86.26,86.27,3901.0,78.0724,78.0724,78.0633,78.0724,3901.0
2021-06-15 13:30:00,86.27,86.27,86.26,86.27,3145.0,78.0724,78.0724,78.0633,78.0724,3145.0
2021-06-15 13:35:00,86.27,86.27,86.26,86.27,5891.0,78.0724,78.0724,78.0633,78.0724,5891.0
2021-06-15 13:40:00,86.27,86.27,86.26,86.27,2483.0,78.0724,78.0724,78.0633,78.0724,2483.0
2021-06-15 13:45:00,86.27,86.27,86.26,86.27,4261.0,78.0724,78.0724,78.0633,78.0724,4261.0
2021-06-15 13:50:00,86.27,86.27,86.26,86.27,19342.0,78.0724,78.0724,78.0633,78.0724,19342.0
2021-06-15 13:55:00,86.27,86.27,86.26,86.27,6492.0,78.0724,78.0724,78.0633,78.0724,6492.0
2021-06-15 14:00:00,86.27,86.27,86.26,86.27,3886.0,78.0724,78.0724,78.0633,78.0724,3886.0
2021-06-15 14:05:00,86.27,86.27,86.26,86.27,2932.0,78.0724,78.0724,78.0633,78.0724,2932.0
2021-06-15 14:10:00,86.27,86.27,86.26,86.27,6449.0,78.0724,78.0724,78.0633,78.0724,6449.0
2021-06-15 14:15:00,86.27,86.27,86.26,86.27,224901.0,78.0724,78.0724,78.0633,78.0724,224901.0
2021-06-15 14:20:00,86.27,86.27,86.26,86.27,63151.0,78.0724,78.0724,78.0633,78.0724,63151.0
2021-06-15 14:25:00,86.27,86.27,86.26,86.27,5375.0,78.0724,78.0724,78.0633,78.0724,5375.0
2021-06-15 14:30:00,86.26,86.27,86.26,86.27,5825.0,78.0633,78.0724,78.0633,78.0724,5825.0
2021-06-15 14:35:00,86.27,86.27,86.26,86.26,13942.0,78.0724,78.0724,78.0633,78.0633,13942.0
2021-06-15 14:40:00,86.27,86.27,86.26,86.27,20496.0,78.0724,78.0724,78.0633,78.0724,20496.0
2021-06-15 14:45:00,86.27,86.27,86.26,86.27,33389.0,78.0724,78.0724,78.0633,78.0724,33389.0
2021-06-15 14:50:00,86.27,86.27,86.26,86.26,7115.0,78.0724,78.0724,78.0633,78.0633,7115.0
2021-06-15 14:55:00,86.26,86.27,86.26,86.27,5839.0,78.0633,78.0724,78.0633,78.0724,5839.0
2021-06-15 15:00:00,86.27,86.27,86.26,86.27,4038.0,78.0724,78.0724,78.0633,78.0724,4038.0
2021-06-15 15:05:00,86.27,86.27,86.26,86.27,24081.0,78.0724,78.0724,78.0633,78.0724,24081.0
2021-06-15 15:10:00,86.27,86.27,86.26,86.27,5004.0,78.0724,78.0724,78.0633,78.0724,5004.0
2021-06-15 15:15:00,86.27,86.27,86.26,86.27,12179.0,78.0724,78.0724,78.0633,78.0724,12179.0
2021-06-15 15:20:00,86.26,86.27,86.26,86.27,12009.0,78.0633,78.0724,78.0633,78.0724,12009.0
2021-06-15 15:25:00,86.26,86.27,86.26,86.27,4234.0,78.0633,78.0724,78.0633,78.0724,4234.0
2021-06-15 15:30:00,86.27,86.27,86.26,86.27,12714.0,78.0724,78.0724,78.0633,78.0724,12714.0
2021-06-15 15:35:00,86.27,86.27,86.26,86.27,12697.0,78.0724,78.0724,78.0633,78.0724,12697.0
2021-06-15 15:40:00,86.27,86.27,86.26,86.27,41627.0,78.0724,78.0724,78.0633,78.0724,41627.0
2021-06-15 15:45:00,86.27,86.27,86.26,86.26,10126.0,78.0724,78.0724,78.0633,78.0633,10126.0
2021-06-15 15:50:00,86.26,86.27,86.26,86.27,26772.0,78.0633,78.0724,78.0633,78.0724,26772.0
2021-06-15 15:55:00,86.27,86.27,86.26,86.27,315061.0,78.0724,78.0724,78.0633,78.0724,315061.0
2021-06-16 09:30:00,86.28,86.28,86.27,86.27,48023.0,78.0814,78.0814,78.0724,78.0724,48023.0
2021-06-16 09:35:00,86.28,86.28,86.27,86.27,12595.0,78.0814,78.0814,78.0724,78.0724,12595.0
2021-06-16 09:40:00,86.28,86.28,86.27,86.28,6836.0,78.0814,78.0814,78.0724,78.0814,6836.0
2021-06-16 09:45:00,86.27,86.28,86.27,86.27,1953.0,78.0724,78.0814,78.0724,78.0724,1953.0
2021-06-16 09:50:00,86.28,86.28,86.27,86.28,45777.0,78.0814,78.0814,78.0724,78.0814,45777.0
2021-06-16 09:55:00,86.28,86.28,86.27,86.28,6377.0,78.0814,78.0814,78.0724,78.0814,6377.0
2021-06-16 10:00:00,86.27,86.28,86.27,86.28,5502.0,78.0724,78.0814,78.0724,78.0814,5502.0
2021-06-16 10:05:00,86.28,86.28,86.27,86.28,7818.0,78.0814,78.0814,78.0724,78.0814,7818.0
2021-06-16 10:10:00,86.28,86.28,86.27,86.28,3433.0,78.0814,78.0814,78.0724,78.0814,3433.0
2021-06-16 10:15:00,86.28,86.28,86.27,86.27,25435.0,78.0814,78.0814,78.0724,78.0724,25435.0
2021-06-16 10:20:00,86.27,86.28,86.27,86.27,6206.0,78.0724,78.0814,78.0724,78.0724,6206.0
2021-06-16 10:25:00,86.27,86.28,86.27,86.27,11839.0,78.0724,78.0814,78.0724,78.0724,11839.0
2021-06-16 10:30:00,86.28,86.28,86.27,86.28,5332.0,78.0814,78.0814,78.0724,78.0814,5332.0
2021-06-16 10:35:00,86.27,86.28,86.27,86.27,6856.0,78.0724,78.0814,78.0724,78.0724,6856.0
2021-06-16 10:40:00,86.28,86.28,86.27,86.27,2070.0,78.0814,78.0814,78.0724,78.0724,2070.0
2021-06-16 10:45:00,86.27,86.28,86.27,86.27,16796.0,78.0724,78.0814,78.0724,78.0724,16796.0
2021-06-16 10:50:00,86.27,86.28,86.27,86.27,11307.0,78.0724,78.0814,78.0724,78.0724,11307.0
2021-06-16 10:55:00,86.27,86.28,86.27,86.27,5570.0,78.0724,78.0814,78.0724,78.0724,5570.0
2021-06-16 11:00:00,86.28,86.28,86.27,86.28,47042.0,78.0814,78.0814,78.0724,78.0814,47042.0
2021-06-16 11:05:00,86.28,86.28,86.27,86.28,3620.0,78.0814,78.0814,78.0724,78.0814,3620.0
2021-06-16 11:10:00,86.28,86.28,86.27,86.28,6961.0,78.0814,78.0814,78.0724,78.0814,6961.0
2021-06-16 11:15:00,86.28,86.28,86.27,86.28,7390.0,78.0814,78.0814,78.0724,78.0814,7390.0
2021-06-16 11:20:00,86.28,86.28,86.27,86.28,6103.0,78.0814,78.0814,78.0724,78.0814,6103.0
2021-06-16 11:25:00,86.28,86.28,86.27,86.28,9128.0,78.0814,78.0814,78.0724,78.0814,9128.0
2021-06-16 11:30:00,86.28,86.28,86.27,86.28,8953.0,78.0814,78.0814,78.0724,78.0814,8953.0
2021-06-16 11:35:00,86.28,86.28,86.27,86.28,3235.0,78.0814,78.0814,78.0724,78.0814,3235.0
2021-06-16 11:40:00,86.28,86.28,86.27,86.28,4302.0,78.0814,78.0814,78.0724,78.0814,4302.0
2021-06-16 11:45:00,86.27,86.28,86.27,86.28,3106.0,78.0724,78.0814,78.0724,78.0814,3106.0
2021-06-16 11:50:00,86.28,86.28,86.27,86.28,1815.0,78.0814,78.0814,78.0724,78.0814,1815.0
2021-06-16 11:55:00,86.28,86.28,86.27,86.28,8570.0,78.0814,78.0814,78.0724,78.0814,8570.0
2021-06-16 12:00:00,86.28,86.28,86.27,86.28,6989.0,78.0814,78.0814,78.0724,78.0814,6989.0
2021-06-16 12:05:00,86.28,86.28,86.27,86.28,8462.0,78.0814,78.0814,78.0724,78.0814,8462.0
2021-06-16 12:10:00,86.28,86.28,86.27,86.28,6060.0,78.0814,78.0814,78.0724,78.0814,6060.0
2021-06-16 12:15:00,86.28,86.28,86.27,86.28,12670.0,78.0814,78.0814,78.0724,78.0814,12670.0
2021-06-16 12:20:00,86.27,86.28,86.27,86.28,5066.0,78.0724,78.0814,78.0724,78.0814,5066.0
2021-06-16 12:25:00,86.28,86.28,86.27,86.28,91771.0,78.0814,78.0814,78.0724,78.0814,91771.0
2021-06-16 12:30:00,86.28,86.28,86.27,86.28,6316.0,78.0814,78.0814,78.0724,78.0814,6316.0
2021-06-16 12:35:00,86.28,86.28,86.27,86.28,7004.0,78.0814,78.0814,78.0724,78.0814,7004.0
2021-06-16 12:40:00,86.28,86.28,86.27,86.28,4978.0,78.0814,78.0814,78.0724,78.0814,4978.0
2021-06-16 12:45:00,86.28,86.28,86.27,86.28,11104.0,78.0814,78.0814,78.0724,78.0814,11104.0
2021-06-16 12:50:00,86.28,86.28,86.27,86.28,4492.0,78.0814,78.0814,78.0724,78.0814,4492.0
2021-06-16 12:55:00,86.28,86.28,86.27,86.28,3916.0,78.0814,78.0814,78.0724,78.0814,3916.0
2021-06-16 13:00:00,86.28,86.28,86.27,86.28,7891.0,78.0814,78.0814,78.0724,78.0814,7891.0
2021-06-16 13:05:00,86.28,86.28,86.27,86.28,6959.0,78.0814,78.0814,78.0724,78.0814,6959.0
2021-06-16 13:10:00,86.28,86.28,86.27,86.28,297481.0,78.0814,78.0814,78.0724,78.0814,297481.0
2021-06-16 13:15:00,86.28,86.28,86.27,86.28,14746.0,78.0814,78.0814,78.0724,78.0814,14746.0
2021-06-16 13:20:00,86.28,86.28,86.27,86.28,11780.0,78.0814,78.0814,78.0724,78.0814,11780.0
2021-06-16 13:25:00,86.28,86.28,86.27,86.28,23613.0,78.0814,78.0814,78.0724,78.0814,23613.0
2021-06-16 13:30:00,86.28,86.28,86.27,86.28,17984.0,78.0814,78.0814,78.0724,78.0814,17984.0
2021-06-16 13:35:00,86.28,86.28,86.27,86.28,6846.0,78.0814,78.0814,78.0724,78.0814,6846.0
2021-06-16 13:40:00,86.28,86.28,86.27,86.27,36343.0,78.0814,78.0814,78.0724,78.0724,36343.0
2021-06-16 13:45:00,86.27,86.28,86.27,86.27,3082.0,78.0724,78.0814,78.0724,78.0724,3082.0
2021-06-16 13:50:00,86.28,86.28,86.27,86.28,3567.0,78.0814,78.0814,78.0724,78.0814,3567.0
2021-06-16 13:55:00,86.27,86.28,86.27,86.27,8366.0,78.0724,78.0814,78.0724,78.0724,8366.0
2021-06-16 14:00:00,86.27,86.27,86.22,86.22,226856.0,78.0724,78.0724,78.0271,78.0271,226856.0
2021-06-16 14:05:00,86.23,86.23,86.22,86.23,16167.0,78.0362,78.0362,78.0271,78.0362,16167.0
2021-06-16 14:10:00,86.23,86.23,86.22,86.23,57199.0,78.0362,78.0362,78.0271,78.0362,57199.0
2021-06-16 14:15:00,86.22,86.23,86.21,86.22,55772.0,78.0271,78.0362,78.0181,78.0271,55772.0
2021-06-16 14:20:00,86.22,86.22,86.21,86.22,12511.0,78.0271,78.0271,78.0181,78.0271,12511.0
2021-06-16 14:25:00,86.22,86.22,86.21,86.22,12509.0,78.0271,78.0271,78.0181,78.0271,12509.0
2021-06-16 14:30:00,86.22,86.22,86.21,86.22,14817.0,78.0271,78.0271,78.0181,78.0271,14817.0
2021-06-16 14:35:00,86.21,86.22,86.18,86.19,43789.0,78.0181,78.0271,77.9909,78.0,43789.0
2021-06-16 14:40:00,86.19,86.19,86.17,86.18,8930.0,78.0,78.0,77.9819,77.9909,8930.0
2021-06-16 14:45:00,86.18,86.2,86.17,86.2,68271.0,77.9909,78.009,77.9819,78.009,68271.0
2021-06-16 14:50:00,86.19,86.21,86.18,86.2,27493.0,78.0,78.0181,77.9909,78.009,27493.0
2021-06-16 14:55:00,86.2,86.21,86.19,86.19,131861.0,78.009,78.0181,78.0,78.0,131861.0
2021-06-16 15:00:00,86.19,86.2,86.19,86.2,34434.0,78.0,78.009,78.0,78.009,34434.0
2021-06-16 15:05:00,86.2,86.2,86.19,86.2,12055.0,78.009,78.009,78.0,78.009,12055.0
2021-06-16 15:10:00,86.2,86.2,86.19,86.19,15775.0,78.009,78.009,78.0,78.0,15775.0
2021-06-16 15:15:00,86.2,86.2,86.19,86.2,4979.0,78.009,78.009,78.0,78.009,4979.0
2021-06-16 15:20:00,86.19,86.2,86.19,86.2,11030.0,78.0,78.009,78.0,78.009,11030.0
2021-06-16 15:25:00,86.2,86.2,86.19,86.2,28508.0,78.009,78.009,78.0,78.009,28508.0
2021-06-16 15:30:00,86.19,86.2,86.19,86.2,4575.0,78.0,78.009,78.0,78.009,4575.0
2021-06-16 15:35:00,86.2,86.2,86.19,86.19,31095.0,78.009,78.009,78.0,78.0,31095.0
2021-06-16 15:40:00,86.2,86.2,86.19,86.2,11847.0,78.009,78.009,78.0,78.009,11847.0
2021-06-16 15:45:00,86.2,86.2,86.19,86.19,6161.0,78.009,78.009,78.0,78.0,6161.0
2021-06-16 15:50:00,86.19,86.2,86.19,86.19,12869.0,78.0,78.009,78.0,78.0,12869.0
2021-06-16 15:55:00,86.19,86.2,86.18,86.19,53420.0,78.0,78.009,77.9909,78.0,53420.0
2021-06-17 09:30:00,86.2,86.2,86.19,86.2,37619.0,78.009,78.009,78.0,78.009,37619.0
2021-06-17 09:35:00,86.19,86.2,86.19,86.2,9269.0,78.0,78.009,78.0,78.009,9269.0
2021-06-17 09:40:00,86.19,86.2,86.19,86.19,8386.0,78.0,78.009,78.0,78.0,8386.0
2021-06-17 09:45:00,86.19,86.2,86.19,86.19,28651.0,78.0,78.009,78.0,78.0,28651.0
2021-06-17 09:50:00,86.19,86.2,86.19,86.2,2294.0,78.0,78.009,78.0,78.009,2294.0
2021-06-17 09:55:00,86.19,86.2,86.19,86.2,3392.0,78.0,78.009,78.0,78.009,3392.0
2021-06-17 10:00:00,86.2,86.2,86.19,86.2,8256.0,78.009,78.009,78.0,78.009,8256.0
2021-06-17 10:05:00,86.2,86.2,86.19,86.19,54149.0,78.009,78.009,78.0,78.0,54149.0
2021-06-17 10:10:00,86.19,86.2,86.19,86.19,16148.0,78.0,78.009,78.0,78.0,16148.0
2021-06-17 10:15:00,86.19,86.2,86.19,86.2,12102.0,78.0,78.009,78.0,78.009,12102.0
2021-06-17 10:20:00,86.2,86.2,86.19,86.19,26949.0,78.009,78.009,78.0,78.0,26949.0
2021-06-17 10:25:00,86.2,86.2,86.19,86.19,5521.0,78.009,78.009,78.0,78.0,5521.0
2021-06-17 10:30:00,86.19,86.2,86.19,86.19,5240.0,78.0,78.009,78.0,78.0,5240.0
2021-06-17 10:35:00,86.19,86.2,86.19,86.19,54944.0,78.0,78.009,78.0,78.0,54944.0
2021-06-17 10:40:00,86.19,86.2,86.19,86.19,3493.0,78.0,78.009,78.0,78.0,3493.0
2021-06-17 10:45:00,86.2,86.2,86.19,86.19,4405.0,78.009,78.009,78.0,78.0,4405.0
2021-06-17 10:50:00,86.2,86.2,86.19,86.19,15310.0,78.009,78.009,78.0,78.0,15310.0
2021-06-17 10:55:00,86.19,86.19,86.18,86.18,32923.0,78.0,78.0,77.9909,77.9909,32923.0
2021-06-17 11:00:00,86.18,86.19,86.18,86.19,4422.0,77.9909,78.0,77.9909,78.0,4422.0
2021-06-17 11:05:00,86.18,86.19,86.18,86.18,24626.0,77.9909,78.0,77.9909,77.9909,24626.0
2021-06-17 11:10:00,86.19,86.19,86.18,86.18,173103.0,78.0,78.0,77.9909,77.9909,173103.0
2021-06-17 11:15:00,86.18,86.19,86.18,86.19,8399.0,77.9909,78.0,77.9909,78.0,8399.0
2021-06-17 11:20:00,86.18,86.19,86.17,86.17,54663.0,77.9909,78.0,77.9819,77.9819,54663.0
2021-06-17 11:25:00,86.17,86.18,86.17,86.17,4683.0,77.9819,77.9909,77.9819,77.9819,4683.0
2021-06-17 11:30:00,86.17,86.18,86.17,86.18,17422.0,77.9819,77.9909,77.9819,77.9909,17422.0
2021-06-17 11:35:00,86.18,86.18,86.17,86.18,6299.0,77.9909,77.9909,77.9819,77.9909,6299.0
2021-06-17 11:40:00,86.17,86.18,86.17,86.17,39671.0,77.9819,77.9909,77.9819,77.9819,39671.0
2021-06-17 11:45:00,86.17,86.18,86.17,86.18,58696.0,77.9819,77.9909,77.9819,77.9909,58696.0
2021-06-17 11:50:00,86.17,86.18,86.17,86.17,18316.0,77.9819,77.9909,77.9819,77.9819,18316.0
2021-06-17 11:55:00,86.17,86.18,86.17,86.18,9674.0,77.9819,77.9909,77.9819,77.9909,9674.0
2021-06-17 12:00:00,86.18,86.18,86.17,86.18,5645.0,77.9909,77.9909,77.9819,77.9909,5645.0
2021-06-17 12:05:00,86.17,86.18,86.17,86.18,25504.0,77.9819,77.9909,77.9819,77.9909,25504.0
2021-06-17 12:10:00,86.18,86.18,86.17,86.18,6044.0,77.9909,77.9909,77.9819,77.9909,6044.0
2021-06-17 12:15:00,86.18,86.18,86.17,86.18,6457.0,77.9909,77.9909,77.9819,77.9909,6457.0
2021-06-17 12:20:00,86.18,86.18,86.17,86.18,105004.0,77.9909,77.9909,77.9819,77.9909,105004.0
2021-06-17 12:25:00,86.18,86.18,86.17,86.18,110428.0,77.9909,77.9909,77.9819,77.9909,110428.0
2021-06-17 12:30:00,86.18,86.18,86.17,86.18,36649.0,77.9909,77.9909,77.9819,77.9909,36649.0
2021-06-17 12:35:00,86.18,86.18,86.17,86.18,232998.0,77.9909,77.9909,77.9819,77.9909,232998.0
2021-06-17 12:40:00,86.18,86.18,86.17,86.17,3707.0,77.9909,77.9909,77.9819,77.9819,3707.0
2021-06-17 12:45:00,86.18,86.18,86.17,86.18,7824.0,77.9909,77.9909,77.9819,77.9909,7824.0
2021-06-17 12:50:00,86.18,86.18,86.17,86.18,10006.0,77.9909,77.9909,77.9819,77.9909,10006.0
2021-06-17 12:55:00,86.18,86.18,86.17,86.18,12566.0,77.9909,77.9909,77.9819,77.9909,12566.0
2021-06-17 13:00:00,86.17,86.18,86.17,86.18,5228.0,77.9819,77.9909,77.9819,77.9909,5228.0
2021-06-17 13:05:00,86.18,86.18,86.17,86.17,36136.0,77.9909,77.9909,77.9819,77.9819,36136.0
2021-06-17 13:10:00,86.18,86.18,86.17,86.17,51509.0,77.9909,77.9909,77.9819,77.9819,51509.0
2021-06-17 13:15:00,86.17,86.18,86.17,86.18,10866.0,77.9819,77.9909,77.9819,77.9909,10866.0
2021-06-17 13:20:00,86.17,86.18,86.17,86.17,2865.0,77.9819,77.9909,77.9819,77.9819,2865.0
2021-06-17 13:25:00,86.17,86.18,86.17,86.17,2811.0,77.9819,77.9909,77.9819,77.9819,2811.0
2021-06-17 13:30:00,86.17,86.18,86.17,86.18,5403.0,77.9819,77.9909,77.9819,77.9909,5403.0
2021-06-17 13:35:00,86.17,86.18,86.17,86.17,5040.0,77.9819,77.9909,77.9819,77.9819,5040.0
2021-06-17 13:40:00,86.17,86.18,86.17,86.17,10247.0,77.9819,77.9909,77.9819,77.9819,10247.0
2021-06-17 13:45:00,86.17,86.18,86.17,86.17,9920.0,77.9819,77.9909,77.9819,77.9819,9920.0
2021-06-17 13:50:00,86.17,86.18,86.17,86.17,3093.0,77.9819,77.9909,77.9819,77.9819,3093.0
2021-06-17 13:55:00,86.18,86.18,86.17,86.17,4933.0,77.9909,77.9909,77.9819,77.9819,4933.0
2021-06-17 14:00:00,86.17,86.18,86.17,86.17,8176.0,77.9819,77.9909,77.9819,77.9819,8176.0
2021-06-17 14:05:00,86.17,86.18,86.17,86.18,6879.0,77.9819,77.9909,77.9819,77.9909,6879.0
2021-06-17 14:10:00,86.17,86.18,86.17,86.17,22422.0,77.9819,77.9909,77.9819,77.9819,22422.0
2021-06-17 14:15:00,86.18,86.18,86.17,86.18,5113.0,77.9909,77.9909,77.9819,77.9909,5113.0
2021-06-17 14:20:00,86.17,86.18,86.17,86.17,13483.0,77.9819,77.9909,77.9819,77.9819,13483.0
2021-06-17 14:25:00,86.17,86.18,86.17,86.18,11071.0,77.9819,77.9909,77.9819,77.9909,11071.0
2021-06-17 14:30:00,86.17,86.18,86.17,86.18,12262.0,77.9819,77.9909,77.9819,77.9909,12262.0
2021-06-17 14:35:00,86.17,86.18,86.17,86.18,34353.0,77.9819,77.9909,77.9819,77.9909,34353.0
2021-06-17 14:40:00,86.17,86.18,86.17,86.17,6622.0,77.9819,77.9909,77.9819,77.9819,6622.0
2021-06-17 14:45:00,86.18,86.18,86.17,86.17,9092.0,77.9909,77.9909,77.9819,77.9819,9092.0
2021-06-17 14:50:00,86.18,86.18,86.17,86.17,20030.0,77.9909,77.9909,77.9819,77.9819,20030.0
2021-06-17 14:55:00,86.18,86.18,86.17,86.17,38108.0,77.9909,77.9909,77.9819,77.9819,38108.0
2021-06-17 15:00:00,86.17,86.18,86.17,86.17,9973.0,77.9819,77.9909,77.9819,77.9819,9973.0
2021-06-17 15:05:00,86.17,86.18,86.17,86.17,6554.0,77.9819,77.9909,77.9819,77.9819,6554.0
2021-06-17 15:10:00,86.18,86.18,86.17,86.17,9875.0,77.9909,77.9909,77.9819,77.9819,9875.0
2021-06-17 15:15:00,86.17,86.18,86.17,86.17,10148.0,77.9819,77.9909,77.9819,77.9819,10148.0
2021-06-17 15:20:00,86.17,86.18,86.17,86.17,10539.0,77.9819,77.9909,77.9819,77.9819,10539.0
2021-06-17 15:25:00,86.17,86.18,86.17,86.17,9236.0,77.9819,77.9909,77.9819,77.9819,9236.0
2021-06-17 15:30:00,86.17,86.18,86.17,86.17,13444.0,77.9819,77.9909,77.9819,77.9819,13444.0
2021-06-17 15:35:00,86.17,86.18,86.17,86.17,12329.0,77.9819,77.9909,77.9819,77.9819,12329.0
2021-06-17 15:40:00,86.17,86.18,86.17,86.17,425563.0,77.9819,77.9909,77.9819,77.9819,425563.0
2021-06-17 15:45:00,86.17,86.18,86.17,86.17,12895.0,77.9819,77.9909,77.9819,77.9819,12895.0
2021-06-17 15:50:00,86.17,86.18,86.17,86.17,61398.0,77.9819,77.9909,77.9819,77.9819,61398.0
2021-06-17 15:55:00,86.17,86.18,86.17,86.17,114582.0,77.9819,77.9909,77.9819,77.9819,114582.0
2021-06-18 09:30:00,86.12,86.13,86.12,86.12,21971.0,77.9367,77.9457,77.9367,77.9367,21971.0
2021-06-18 09:35:00,86.13,86.13,86.11,86.12,24354.0,77.9457,77.9457,77.9276,77.9367,24354.0
2021-06-18 09:40:00,86.12,86.12,86.1,86.11,46129.0,77.9367,77.9367,77.9186,77.9276,46129.0
2021-06-18 09:45:00,86.1,86.11,86.1,86.1,4877.0,77.9186,77.9276,77.9186,77.9186,4877.0
2021-06-18 09:50:00,86.1,86.11,86.09,86.09,68892.0,77.9186,77.9276,77.9095,77.9095,68892.0
2021-06-18 09:55:00,86.09,86.1,86.08,86.08,253338.0,77.9095,77.9186,77.9005,77.9005,253338.0
2021-06-18 10:00:00,86.08,86.08,86.05,86.06,89421.0,77.9005,77.9005,77.8733,77.8824,89421.0
2021-06-18 10:05:00,86.06,86.08,86.05,86.08,291664.0,77.8824,77.9005,77.8733,77.9005,291664.0
2021-06-18 10:10:00,86.08,86.11,86.07,86.11,916986.0,77.9005,77.9276,77.8914,77.9276,916986.0
2021-06-18 10:15:00,86.11,86.11,86.1,86.11,14892.0,77.9276,77.9276,77.9186,77.9276,14892.0
2021-06-18 10:20:00,86.11,86.11,86.1,86.11,3340.0,77.9276,77.9276,77.9186,77.9276,3340.0
2021-06-18 10:25:00,86.11,86.11,86.1,86.11,6612.0,77.9276,77.9276,77.9186,77.9276,6612.0
2021-06-18 10:30:00,86.11,86.12,86.1,86.12,52134.0,77.9276,77.9367,77.9186,77.9367,52134.0
2021-06-18 10:35:00,86.12,86.13,86.12,86.13,276971.0,77.9367,77.9457,77.9367,77.9457,276971.0
2021-06-18 10:40:00,86.13,86.13,86.12,86.13,11252.0,77.9457,77.9457,77.9367,77.9457,11252.0
2021-06-18 10:45:00,86.12,86.13,86.1,86.11,284239.0,77.9367,77.9457,77.9186,77.9276,284239.0
2021-06-18 10:50:00,86.11,86.11,86.1,86.1,1956.0,77.9276,77.9276,77.9186,77.9186,1956.0
2021-06-18 10:55:00,86.11,86.11,86.1,86.11,19967.0,77.9276,77.9276,77.9186,77.9276,19967.0
2021-06-18 11:00:00,86.11,86.12,86.1,86.11,162409.0,77.9276,77.9367,77.9186,77.9276,162409.0
2021-06-18 11:05:00,86.1,86.11,86.1,86.1,10515.0,77.9186,77.9276,77.9186,77.9186,10515.0
2021-06-18 11:10:00,86.1,86.11,86.09,86.1,250043.0,77.9186,77.9276,77.9095,77.9186,250043.0
2021-06-18 11:15:00,86.1,86.1,86.09,86.1,24872.0,77.9186,77.9186,77.9095,77.9186,24872.0
2021-06-18 11:20:00,86.09,86.11,86.09,86.11,30799.0,77.9095,77.9276,77.9095,77.9276,30799.0
2021-06-18 11:25:00,86.1,86.11,86.1,86.11,16515.0,77.9186,77.9276,77.9186,77.9276,16515.0
2021-06-18 11:30:00,86.11,86.11,86.1,86.1,46280.0,77.9276,77.9276,77.9186,77.9186,46280.0
2021-06-18 11:35:00,86.11,86.11,86.1,86.1,3990.0,77.9276,77.9276,77.9186,77.9186,3990.0
2021-06-18 11:40:00,86.11,86.11,86.09,86.09,31800.0,77.9276,77.9276,77.9095,77.9095,31800.0
2021-06-18 11:45:00,86.1,86.1,86.09,86.1,80026.0,77.9186,77.9186,77.9095,77.9186,80026.0
2021-06-18 11:50:00,86.11,86.11,86.1,86.11,2854.0,77.9276,77.9276,77.9186,77.9276,2854.0
2021-06-18 11:55:00,86.11,86.11,86.1,86.11,7958.0,77.9276,77.9276,77.9186,77.9276,7958.0
2021-06-18 12:00:00,86.1,86.11,86.1,86.11,12580.0,77.9186,77.9276,77.9186,77.9276,12580.0
2021-06-18 12:05:00,86.11,86.11,86.1,86.11,4331.0,77.9276,77.9276,77.9186,77.9276,4331.0
2021-06-18 12:10:00,86.1,86.11,86.1,86.11,7435.0,77.9186,77.9276,77.9186,77.9276,7435.0
2021-06-18 12:15:00,86.11,86.11,86.1,86.1,3500.0,77.9276,77.9276,77.9186,77.9186,3500.0
2021-06-18 12:20:00,86.11,86.11,86.1,86.11,13948.0,77.9276,77.9276,77.9186,77.9276,13948.0
2021-06-18 12:25:00,86.11,86.11,86.1,86.1,16490.0,77.9276,77.9276,77.9186,77.9186,16490.0
2021-06-18 12:30:00,86.11,86.11,86.1,86.1,41681.0,77.9276,77.9276,77.9186,77.9186,41681.0
2021-06-18 12:35:00,86.1,86.1,86.09,86.09,11011.0,77.9186,77.9186,77.9095,77.9095,11011.0
2021-06-18 12:40:00,86.09,86.1,86.09,86.09,769.0,77.9095,77.9186,77.9095,77.9095,769.0
2021-06-18 12:45:00,86.09,86.1,86.09,86.1,3050.0,77.9095,77.9186,77.9095,77.9186,3050.0
2021-06-18 12:50:00,86.1,86.1,86.09,86.09,51271.0,77.9186,77.9186,77.9095,77.9095,51271.0
2021-06-18 12:55:00,86.1,86.1,86.09,86.09,8446.0,77.9186,77.9186,77.9095,77.9095,8446.0
2021-06-18 13:00:00,86.1,86.1,86.09,86.09,31174.0,77.9186,77.9186,77.9095,77.9095,31174.0
2021-06-18 13:05:00,86.09,86.1,86.09,86.09,10321.0,77.9095,77.9186,77.9095,77.9095,10321.0
2021-06-18 13:10:00,86.09,86.1,86.09,86.09,2356.0,77.9095,77.9186,77.9095,77.9095,2356.0
2021-06-18 13:15:00,86.09,86.1,86.09,86.09,5075.0,77.9095,77.9186,77.9095,77.9095,5075.0
2021-06-18 13:20:00,86.09,86.1,86.09,86.09,3061.0,77.9095,77.9186,77.9095,77.9095,3061.0
2021-06-18 13:25:00,86.1,86.1,86.09,86.09,11649.0,77.9186,77.9186,77.9095,77.9095,11649.0
2021-06-18 13:30:00,86.09,86.1,86.09,86.09,2925.0,77.9095,77.9186,77.9095,77.9095,2925.0
2021-06-18 13:35:00,86.09,86.1,86.09,86.09,7091.0,77.9095,77.9186,77.9095,77.9095,7091.0
2021-06-18 13:40:00,86.09,86.1,86.09,86.09,36394.0,77.9095,77.9186,77.9095,77.9095,36394.0
2021-06-18 13:45:00,86.1,86.1,86.09,86.09,3830.0,77.9186,77.9186,77.9095,77.9095,3830.0
2021-06-18 13:50:00,86.09,86.1,86.09,86.09,23430.0,77.9095,77.9186,77.9095,77.9095,23430.0
2021-06-18 13:55:00,86.09,86.1,86.09,86.1,28326.0,77.9095,77.9186,77.9095,77.9186,28326.0
2021-06-18 14:00:00,86.1,86.11,86.09,86.11,26097.0,77.9186,77.9276,77.9095,77.9276,26097.0
2021-06-18 14:05:00,86.1,86.11,86.1,86.1,7912.0,77.9186,77.9276,77.9186,77.9186,7912.0
2021-06-18 14:10:00,86.11,86.11,86.1,86.11,18365.0,77.9276,77.9276,77.9186,77.9276,18365.0
2021-06-18 14:15:00,86.11,86.11,86.1,86.11,19893.0,77.9276,77.9276,77.9186,77.9276,19893.0
2021-06-18 14:20:00,86.11,86.12,86.1,86.11,33356.0,77.9276,77.9367,77.9186,77.9276,33356.0
2021-06-18 14:25:00,86.12,86.12,86.11,86.11,6447.0,77.9367,77.9367,77.9276,77.9276,6447.0
2021-06-18 14:30:00,86.11,86.12,86.11,86.12,1888.0,77.9276,77.9367,77.9276,77.9367,1888.0
2021-06-18 14:35:00,86.12,86.12,86.11,86.11,2440.0,77.9367,77.9367,77.9276,77.9276,2440.0
2021-06-18 14:40:00,86.12,86.12,86.11,86.11,12213.0,77.9367,77.9367,77.9276,77.9276,12213.0
2021-06-18 14:45:00,86.12,86.12,86.11,86.12,8110.0,77.9367,77.9367,77.9276,77.9367,8110.0
2021-06-18 14:50:00,86.11,86.12,86.11,86.12,2180.0,77.9276,77.9367,77.9276,77.9367,2180.0
2021-06-18 14:55:00,86.12,86.12,86.11,86.12,4433.0,77.9367,77.9367,77.9276,77.9367,4433.0
2021-06-18 15:00:00,86.11,86.12,86.11,86.12,115337.0,77.9276,77.9367,77.9276,77.9367,115337.0
2021-06-18 15:05:00,86.11,86.12,86.11,86.12,38647.0,77.9276,77.9367,77.9276,77.9367,38647.0
2021-06-18 15:10:00,86.11,86.12,86.11,86.12,7612.0,77.9276,77.9367,77.9276,77.9367,7612.0
2021-06-18 15:15:00,86.11,86.12,86.11,86.12,41956.0,77.9276,77.9367,77.9276,77.9367,41956.0
2021-06-18 15:20:00,86.12,86.12,86.11,86.12,4646.0,77.9367,77.9367,77.9276,77.9367,4646.0
2021-06-18 15:25:00,86.12,86.12,86.11,86.12,17900.0,77.9367,77.9367,77.9276,77.9367,17900.0
2021-06-18 15:30:00,86.12,86.12,86.11,86.12,10188.0,77.9367,77.9367,77.9276,77.9367,10188.0
2021-06-18 15:35:00,86.12,86.12,86.11,86.12,40488.0,77.9367,77.9367,77.9276,77.9367,40488.0
2021-06-18 15:40:00,86.11,86.12,86.11,86.12,14672.0,77.9276,77.9367,77.9276,77.9367,14672.0
2021-06-18 15:45:00,86.12,86.12,86.11,86.12,9848.0,77.9367,77.9367,77.9276,77.9367,9848.0
2021-06-18 15:50:00,86.11,86.12,86.11,86.12,31327.0,77.9276,77.9367,77.9276,77.9367,31327.0
2021-06-18 15:55:00,86.12,86.12,86.11,86.12,92225.0,77.9367,77.9367,77.9276,77.9367,92225.0
2021-06-21 09:30:00,86.09,86.1,86.09,86.09,201955.0,77.9095,77.9186,77.9095,77.9095,201955.0
2021-06-21 09:35:00,86.09,86.1,86.09,86.1,477550.0,77.9095,77.9186,77.9095,77.9186,477550.0
2021-06-21 09:40:00,86.09,86.1,86.09,86.09,34293.0,77.9095,77.9186,77.9095,77.9095,34293.0
2021-06-21 09:45:00,86.09,86.1,86.08,86.08,28196.0,77.9095,77.9186,77.9005,77.9005,28196.0
2021-06-21 09:50:00,86.08,86.09,86.08,86.09,16239.0,77.9005,77.9095,77.9005,77.9095,16239.0
2021-06-21 09:55:00,86.09,86.09,86.08,86.08,64639.0,77.9095,77.9095,77.9005,77.9005,64639.0
2021-06-21 10:00:00,86.09,86.09,86.08,86.09,5502.0,77.9095,77.9095,77.9005,77.9095,5502.0
2021-06-21 10:05:00,86.09,86.09,86.08,86.08,15839.0,77.9095,77.9095,77.9005,77.9005,15839.0
2021-06-21 10:10:00,86.08,86.09,86.08,86.09,86327.0,77.9005,77.9095,77.9005,77.9095,86327.0
2021-06-21 10:15:00,86.09,86.09,86.08,86.08,19646.0,77.9095,77.9095,77.9005,77.9005,19646.0
2021-06-21 10:20:00,86.09,86.1,86.09,86.09,43879.0,77.9095,77.9186,77.9095,77.9095,43879.0
2021-06-21 10:25:00,86.09,86.1,86.09,86.1,7136.0,77.9095,77.9186,77.9095,77.9186,7136.0
2021-06-21 10:30:00,86.09,86.1,86.09,86.09,18617.0,77.9095,77.9186,77.9095,77.9095,18617.0
2021-06-21 10:35:00,86.09,86.11,86.09,86.11,19496.0,77.9095,77.9276,77.9095,77.9276,19496.0
2021-06-21 10:40:00,86.11,86.11,86.1,86.11,4736.0,77.9276,77.9276,77.9186,77.9276,4736.0
2021-06-21 10:45:00,86.11,86.12,86.1,86.11,15441.0,77.9276,77.9367,77.9186,77.9276,15441.0
2021-06-21 10:50:00,86.12,86.12,86.11,86.12,4848.0,77.9367,77.9367,77.9276,77.9367,4848.0
2021-06-21 10:55:00,86.12,86.12,86.11,86.12,22258.0,77.9367,77.9367,77.9276,77.9367,22258.0
2021-06-21 11:00:00,86.12,86.12,86.11,86.11,17075.0,77.9367,77.9367,77.9276,77.9276,17075.0
2021-06-21 11:05:00,86.12,86.13,86.11,86.13,30204.0,77.9367,77.9457,77.9276,77.9457,30204.0
2021-06-21 11:10:00,86.13,86.13,86.12,86.12,13379.0,77.9457,77.9457,77.9367,77.9367,13379.0
2021-06-21 11:15:00,86.13,86.13,86.12,86.13,102511.0,77.9457,77.9457,77.9367,77.9457,102511.0
2021-06-21 11:20:00,86.13,86.13,86.12,86.13,4410.0,77.9457,77.9457,77.9367,77.9457,4410.0
2021-06-21 11:25:00,86.13,86.13,86.12,86.12,21729.0,77.9457,77.9457,77.9367,77.9367,21729.0
2021-06-21 11:30:00,86.12,86.13,86.11,86.12,168907.0,77.9367,77.9457,77.9276,77.9367,168907.0
2021-06-21 11:35:00,86.12,86.12,86.11,86.12,6147.0,77.9367,77.9367,77.9276,77.9367,6147.0
2021-06-21 11:40:00,86.12,86.12,86.11,86.12,13613.0,77.9367,77.9367,77.9276,77.9367,13613.0
2021-06-21 11:45:00,86.12,86.12,86.11,86.12,4759.0,77.9367,77.9367,77.9276,77.9367,4759.0
2021-06-21 11:50:00,86.12,86.12,86.11,86.12,8721.0,77.9367,77.9367,77.9276,77.9367,8721.0
2021-06-21 11:55:00,86.12,86.12,86.11,86.12,5564.0,77.9367,77.9367,77.9276,77.9367,5564.0
2021-06-21 12:00:00,86.12,86.12,86.11,86.12,43652.0,77.9367,77.9367,77.9276,77.9367,43652.0
2021-06-21 12:05:00,86.12,86.12,86.11,86.12,2346.0,77.9367,77.9367,77.9276,77.9367,2346.0
2021-06-21 12:10:00,86.12,86.12,86.11,86.12,6555.0,77.9367,77.9367,77.9276,77.9367,6555.0
2021-06-21 12:15:00,86.12,86.12,86.11,86.12,3882.0,77.9367,77.9367,77.9276,77.9367,3882.0
2021-06-21 12:20:00,86.12,86.12,86.11,86.12,6407.0,77.9367,77.9367,77.9276,77.9367,6407.0
2021-06-21 12:25:00,86.11,86.12,86.11,86.12,2920.0,77.9276,77.9367,77.9276,77.9367,2920.0
2021-06-21 12:30:00,86.12,86.12,86.11,86.11,2114.0,77.9367,77.9367,77.9276,77.9276,2114.0
2021-06-21 12:35:00,86.12,86.12,86.11,86.12,3213.0,77.9367,77.9367,77.9276,77.9367,3213.0
2021-06-21 12:40:00,86.12,86.12,86.11,86.12,84507.0,77.9367,77.9367,77.9276,77.9367,84507.0
2021-06-21 12:45:00,86.12,86.13,86.11,86.12,94686.0,77.9367,77.9457,77.9276,77.9367,94686.0
2021-06-21 12:50:00,86.13,86.13,86.12,86.13,5492.0,77.9457,77.9457,77.9367,77.9457,5492.0
2021-06-21 12:55:00,86.13,86.13,86.12,86.13,9011.0,77.9457,77.9457,77.9367,77.9457,9011.0
2021-06-21 13:00:00,86.13,86.13,86.12,86.13,3733.0,77.9457,77.9457,77.9367,77.9457,3733.0
2021-06-21 13:05:00,86.13,86.13,86.12,86.13,6362.0,77.9457,77.9457,77.9367,77.9457,6362.0
2021-06-21 13:10:00,86.12,86.13,86.12,86.13,9510.0,77.9367,77.9457,77.9367,77.9457,9510.0
2021-06-21 13:15:00,86.13,86.13,86.12,86.13,22771.0,77.9457,77.9457,77.9367,77.9457,22771.0
2021-06-21 13:20:00,86.13,86.13,86.12,86.13,30591.0,77.9457,77.9457,77.9367,77.9457,30591.0
2021-06-21 13:25:00,86.13,86.13,86.12,86.13,35958.0,77.9457,77.9457,77.9367,77.9457,35958.0
2021-06-21 13:30:00,86.13,86.13,86.12,86.13,7112.0,77.9457,77.9457,77.9367,77.9457,7112.0
2021-06-21 13:35:00,86.13,86.13,86.12,86.13,4440.0,77.9457,77.9457,77.9367,77.9457,4440.0
2021-06-21 13:40:00,86.13,86.13,86.12,86.13,11277.0,77.9457,77.9457,77.9367,77.9457,11277.0
2021-06-21 13:45:00,86.12,86.13,86.12,86.13,3461.0,77.9367,77.9457,77.9367,77.9457,3461.0
2021-06-21 13:50:00,86.13,86.13,86.12,86.13,14843.0,77.9457,77.9457,77.9367,77.9457,14843.0
2021-06-21 13:55:00,86.13,86.13,86.12,86.13,70368.0,77.9457,77.9457,77.9367,77.9457,70368.0
2021-06-21 14:00:00,86.12,86.13,86.12,86.12,1073706.0,77.9367,77.9457,77.9367,77.9367,1073706.0
2021-06-21 14:05:00,86.12,86.13,86.12,86.13,8515.0,77.9367,77.9457,77.9367,77.9457,8515.0
2021-06-21 14:10:00,86.12,86.13,86.12,86.12,144196.0,77.9367,77.9457,77.9367,77.9367,144196.0
2021-06-21 14:15:00,86.13,86.13,86.12,86.12,12143.0,77.9457,77.9457,77.9367,77.9367,12143.0
2021-06-21 14:20:00,86.12,86.13,86.12,86.13,8708.0,77.9367,77.9457,77.9367,77.9457,8708.0
2021-06-21 14:25:00,86.13,86.13,86.12,86.12,5286.0,77.9457,77.9457,77.9367,77.9367,5286.0
2021-06-21 14:30:00,86.12,86.13,86.12,86.12,6289.0,77.9367,77.9457,77.9367,77.9367,6289.0
2021-06-21 14:35:00,86.12,86.13,86.12,86.13,34217.0,77.9367,77.9457,77.9367,77.9457,34217.0
2021-06-21 14:40:00,86.13,86.13,86.12,86.13,5725.0,77.9457,77.9457,77.9367,77.9457,5725.0
2021-06-21 14:45:00,86.13,86.13,86.12,86.13,3856.0,77.9457,77.9457,77.9367,77.9457,3856.0
2021-06-21 14:50:00,86.13,86.13,86.12,86.12,4946.0,77.9457,77.9457,77.9367,77.9367,4946.0
2021-06-21 14:55:00,86.13,86.13,86.12,86.13,6863.0,77.9457,77.9457,77.9367,77.9457,6863.0
2021-06-21 15:00:00,86.13,86.13,86.12,86.13,18678.0,77.9457,77.9457,77.9367,77.9457,18678.0
2021-06-21 15:05:00,86.13,86.13,86.12,86.12,7785.0,77.9457,77.9457,77.9367,77.9367,7785.0
2021-06-21 15:10:00,86.13,86.13,86.12,86.12,3768.0,77.9457,77.9457,77.9367,77.9367,3768.0
2021-06-21 15:15:00,86.12,86.13,86.12,86.13,7610.0,77.9367,77.9457,77.9367,77.9457,7610.0
2021-06-21 15:20:00,86.13,86.13,86.12,86.13,12869.0,77.9457,77.9457,77.9367,77.9457,12869.0
2021-06-21 15:25:00,86.12,86.13,86.12,86.12,3781.0,77.9367,77.9457,77.9367,77.9367,3781.0
2021-06-21 15:30:00,86.12,86.13,86.12,86.12,6643.0,77.9367,77.9457,77.9367,77.9367,6643.0
2021-06-21 15:35:00,86.12,86.13,86.12,86.12,12246.0,77.9367,77.9457,77.9367,77.9367,12246.0
2021-06-21 15:40:00,86.12,86.13,86.12,86.12,7704.0,77.9367,77.9457,77.9367,77.9367,7704.0
2021-06-21 15:45:00,86.12,86.13,86.12,86.13,55102.0,77.9367,77.9457,77.9367,77.9457,55102.0
2021-06-21 15:50:00,86.12,86.13,86.12,86.13,28315.0,77.9367,77.9457,77.9367,77.9457,28315.0
2021-06-21 15:55:00,86.13,86.13,86.12,86.13,322041.0,77.9457,77.9457,77.9367,77.9457,322041.0
2021-06-22 09:30:00,86.15,86.16,86.15,86.15,15944.0,77.9638,77.9728,77.9638,77.9638,15944.0
2021-06-22 09:35:00,86.16,86.16,86.14,86.14,81447.0,77.9728,77.9728,77.9547,77.9547,81447.0
2021-06-22 09:40:00,86.15,86.15,86.14,86.15,25962.0,77.9638,77.9638,77.9547,77.9638,25962.0
2021-06-22 09:45:00,86.14,86.15,86.14,86.14,4773.0,77.9547,77.9638,77.9547,77.9547,4773.0
2021-06-22 09:50:00,86.15,86.15,86.14,86.15,2799.0,77.9638,77.9638,77.9547,77.9638,2799.0
2021-06-22 09:55:00,86.15,86.15,86.14,86.15,44138.0,77.9638,77.9638,77.9547,77.9638,44138.0
2021-06-22 10:00:00,86.15,86.15,86.14,86.15,9849.0,77.9638,77.9638,77.9547,77.9638,9849.0
2021-06-22 10:05:00,86.14,86.15,86.14,86.15,12014.0,77.9547,77.9638,77.9547,77.9638,12014.0
2021-06-22 10:10:00,86.16,86.16,86.15,86.16,8537.0,77.9728,77.9728,77.9638,77.9728,8537.0
2021-06-22 10:15:00,86.16,86.16,86.15,86.16,32895.0,77.9728,77.9728,77.9638,77.9728,32895.0
2021-06-22 10:20:00,86.16,86.16,86.15,86.16,4863.0,77.9728,77.9728,77.9638,77.9728,4863.0
2021-06-22 10:25:00,86.16,86.16,86.15,86.15,11442.0,77.9728,77.9728,77.9638,77.9638,11442.0
2021-06-22 10:30:00,86.16,86.16,86.15,86.16,4491.0,77.9728,77.9728,77.9638,77.9728,4491.0
2021-06-22 10:35:00,86.16,86.16,86.15,86.16,8168.0,77.9728,77.9728,77.9638,77.9728,8168.0
2021-06-22 10:40:00,86.16,86.16,86.15,86.16,3011.0,77.9728,77.9728,77.9638,77.9728,3011.0
2021-06-22 10:45:00,86.15,86.16,86.15,86.16,1265.0,77.9638,77.9728,77.9638,77.9728,1265.0
2021-06-22 10:50:00,86.15,86.16,86.15,86.15,1364.0,77.9638,77.9728,77.9638,77.9638,1364.0
2021-06-22 10:55:00,86.16,86.16,86.15,86.16,9966.0,77.9728,77.9728,77.9638,77.9728,9966.0
2021-06-22 11:00:00,86.16,86.17,86.15,86.17,22488.0,77.9728,77.9819,77.9638,77.9819,22488.0
2021-06-22 11:05:00,86.16,86.17,86.16,86.17,12380.0,77.9728,77.9819,77.9728,77.9819,12380.0
2021-06-22 11:10:00,86.17,86.17,86.16,86.17,3813.0,77.9819,77.9819,77.9728,77.9819,3813.0
2021-06-22 11:15:00,86.17,86.17,86.16,86.17,35626.0,77.9819,77.9819,77.9728,77.9819,35626.0
2021-06-22 11:20:00,86.16,86.17,86.16,86.17,10413.0,77.9728,77.9819,77.9728,77.9819,10413.0
2021-06-22 11:25:00,86.16,86.17,86.16,86.17,13875.0,77.9728,77.9819,77.9728,77.9819,13875.0
2021-06-22 11:30:00,86.16,86.17,86.16,86.17,4543.0,77.9728,77.9819,77.9728,77.9819,4543.0
2021-06-22 11:35:00,86.17,86.17,86.16,86.17,4024.0,77.9819,77.9819,77.9728,77.9819,4024.0
2021-06-22 11:40:00,86.16,86.17,86.16,86.16,1731.0,77.9728,77.9819,77.9728,77.9728,1731.0
2021-06-22 11:45:00,86.17,86.17,86.16,86.17,1956.0,77.9819,77.9819,77.9728,77.9819,1956.0
2021-06-22 11:50:00,86.16,86.17,86.16,86.17,13666.0,77.9728,77.9819,77.9728,77.9819,13666.0
2021-06-22 11:55:00,86.17,86.17,86.16,86.17,440387.0,77.9819,77.9819,77.9728,77.9819,440387.0
2021-06-22 12:00:00,86.17,86.17,86.16,86.17,2869.0,77.9819,77.9819,77.9728,77.9819,2869.0
2021-06-22 12:05:00,86.16,86.17,86.16,86.17,4071.0,77.9728,77.9819,77.9728,77.9819,4071.0
2021-06-22 12:10:00,86.17,86.17,86.16,86.17,3129.0,77.9819,77.9819,77.9728,77.9819,3129.0
2021-06-22 12:15:00,86.16,86.17,86.16,86.17,3664.0,77.9728,77.9819,77.9728,77.9819,3664.0
2021-06-22 12:20:00,86.17,86.17,86.16,86.17,4189.0,77.9819,77.9819,77.9728,77.9819,4189.0
2021-06-22 12:25:00,86.16,86.17,86.16,86.16,33308.0,77.9728,77.9819,77.9728,77.9728,33308.0
2021-06-22 12:30:00,86.17,86.17,86.16,86.17,242141.0,77.9819,77.9819,77.9728,77.9819,242141.0
2021-06-22 12:35:00,86.17,86.17,86.16,86.17,7131.0,77.9819,77.9819,77.9728,77.9819,7131.0
2021-06-22 12:40:00,86.17,86.17,86.16,86.16,3780.0,77.9819,77.9819,77.9728,77.9728,3780.0
2021-06-22 12:45:00,86.17,86.17,86.16,86.17,7310.0,77.9819,77.9819,77.9728,77.9819,7310.0
2021-06-22 12:50:00,86.17,86.17,86.16,86.17,4420.0,77.9819,77.9819,77.9728,77.9819,4420.0
2021-06-22 12:55:00,86.17,86.17,86.16,86.17,8918.0,77.9819,77.9819,77.9728,77.9819,8918.0
2021-06-22 13:00:00,86.17,86.17,86.15,86.16,92424.0,77.9819,77.9819,77.9638,77.9728,92424.0
2021-06-22 13:05:00,86.16,86.16,86.15,86.16,4547.0,77.9728,77.9728,77.9638,77.9728,4547.0
2021-06-22 13:10:00,86.16,86.16,86.15,86.15,7399.0,77.9728,77.9728,77.9638,77.9638,7399.0
2021-06-22 13:15:00,86.16,86.16,86.15,86.16,16891.0,77.9728,77.9728,77.9638,77.9728,16891.0
2021-06-22 13:20:00,86.16,86.16,86.15,86.16,8360.0,77.9728,77.9728,77.9638,77.9728,8360.0
2021-06-22 13:25:00,86.16,86.16,86.15,86.16,92474.0,77.9728,77.9728,77.9638,77.9728,92474.0
2021-06-22 13:30:00,86.16,86.16,86.15,86.16,3030.0,77.9728,77.9728,77.9638,77.9728,3030.0
2021-06-22 13:35:00,86.16,86.16,86.15,86.15,7986.0,77.9728,77.9728,77.9638,77.9638,7986.0
2021-06-22 13:40:00,86.16,86.16,86.15,86.16,40373.0,77.9728,77.9728,77.9638,77.9728,40373.0
2021-06-22 13:45:00,86.16,86.16,86.15,86.16,12731.0,77.9728,77.9728,77.9638,77.9728,12731.0
2021-06-22 13:50:00,86.16,86.16,86.15,86.16,900.0,77.9728,77.9728,77.9638,77.9728,900.0
2021-06-22 13:55:00,86.16,86.16,86.15,86.16,6647.0,77.9728,77.9728,77.9638,77.9728,6647.0
2021-06-22 14:00:00,86.16,86.16,86.15,86.16,2859.0,77.9728,77.9728,77.9638,77.9728,2859.0
2021-06-22 14:05:00,86.15,86.16,86.15,86.16,20272.0,77.9638,77.9728,77.9638,77.9728,20272.0
2021-06-22 14:10:00,86.16,86.16,86.15,86.15,3360.0,77.9728,77.9728,77.9638,77.9638,3360.0
2021-06-22 14:15:00,86.15,86.16,86.15,86.15,5645.0,77.9638,77.9728,77.9638,77.9638,5645.0
2021-06-22 14:20:00,86.15,86.16,86.15,86.15,17698.0,77.9638,77.9728,77.9638,77.9638,17698.0
2021-06-22 14:25:00,86.15,86.16,86.15,86.15,13566.0,77.9638,77.9728,77.9638,77.9638,13566.0
2021-06-22 14:30:00,86.15,86.16,86.15,86.16,5108.0,77.9638,77.9728,77.9638,77.9728,5108.0
2021-06-22 14:35:00,86.16,86.16,86.15,86.16,6984.0,77.9728,77.9728,77.9638,77.9728,6984.0
2021-06-22 14:40:00,86.16,86.16,86.15,86.16,5552.0,77.9728,77.9728,77.9638,77.9728,5552.0
2021-06-22 14:45:00,86.16,86.16,86.15,86.16,10063.0,77.9728,77.9728,77.9638,77.9728,10063.0
2021-06-22 14:50:00,86.16,86.16,86.15,86.16,73018.0,77.9728,77.9728,77.9638,77.9728,73018.0
2021-06-22 14:55:00,86.16,86.16,86.15,86.16,84647.0,77.9728,77.9728,77.9638,77.9728,84647.0
2021-06-22 15:00:00,86.16,86.16,86.15,86.16,9480.0,77.9728,77.9728,77.9638,77.9728,9480.0
2021-06-22 15:05:00,86.16,86.16,86.15,86.16,4097.0,77.9728,77.9728,77.9638,77.9728,4097.0
2021-06-22 15:10:00,86.16,86.16,86.15,86.16,11086.0,77.9728,77.9728,77.9638,77.9728,11086.0
2021-06-22 15:15:00,86.16,86.16,86.15,86.16,5595.0,77.9728,77.9728,77.9638,77.9728,5595.0
2021-06-22 15:20:00,86.16,86.16,86.15,86.16,201149.0,77.9728,77.9728,77.9638,77.9728,201149.0
2021-06-22 15:25:00,86.16,86.16,86.15,86.16,22778.0,77.9728,77.9728,77.9638,77.9728,22778.0
2021-06-22 15:30:00,86.16,86.16,86.15,86.16,5940.0,77.9728,77.9728,77.9638,77.9728,5940.0
2021-06-22 15:35:00,86.16,86.16,86.15,86.16,104983.0,77.9728,77.9728,77.9638,77.9728,104983.0
2021-06-22 15:40:00,86.16,86.16,86.15,86.16,17296.0,77.9728,77.9728,77.9638,77.9728,17296.0
2021-06-22 15:45:00,86.16,86.16,86.15,86.16,8190.0,77.9728,77.9728,77.9638,77.9728,8190.0
2021-06-22 15:50:00,86.16,86.16,86.15,86.16,62740.0,77.9728,77.9728,77.9638,77.9728,62740.0
2021-06-22 15:55:00,86.15,86.16,86.15,86.16,161091.0,77.9638,77.9728,77.9638,77.9728,161091.0
2021-06-23 09:30:00,86.17,86.17,86.15,86.16,85072.0,77.9819,77.9819,77.9638,77.9728,85072.0
2021-06-23 09:35:00,86.16,86.16,86.15,86.16,3155.0,77.9728,77.9728,77.9638,77.9728,3155.0
2021-06-23 09:40:00,86.16,86.16,86.15,86.16,5815.0,77.9728,77.9728,77.9638,77.9728,5815.0
2021-06-23 09:45:00,86.16,86.16,86.15,86.16,9138.0,77.9728,77.9728,77.9638,77.9728,9138.0
2021-06-23 09:50:00,86.16,86.16,86.15,86.16,9671.0,77.9728,77.9728,77.9638,77.9728,9671.0
2021-06-23 09:55:00,86.16,86.17,86.15,86.16,103257.0,77.9728,77.9819,77.9638,77.9728,103257.0
2021-06-23 10:00:00,86.16,86.17,86.16,86.17,25152.0,77.9728,77.9819,77.9728,77.9819,25152.0
2021-06-23 10:05:00,86.16,86.17,86.16,86.17,27270.0,77.9728,77.9819,77.9728,77.9819,27270.0
2021-06-23 10:10:00,86.16,86.17,86.16,86.16,9384.0,77.9728,77.9819,77.9728,77.9728,9384.0
2021-06-23 10:15:00,86.16,86.17,86.16,86.16,18536.0,77.9728,77.9819,77.9728,77.9728,18536.0
2021-06-23 10:20:00,86.16,86.17,86.16,86.16,18451.0,77.9728,77.9819,77.9728,77.9728,18451.0
2021-06-23 10:25:00,86.16,86.17,86.15,86.16,103209.0,77.9728,77.9819,77.9638,77.9728,103209.0
2021-06-23 10:30:00,86.15,86.16,86.15,86.15,5519.0,77.9638,77.9728,77.9638,77.9638,5519.0
2021-06-23 10:35:00,86.16,86.16,86.15,86.16,9980.0,77.9728,77.9728,77.9638,77.9728,9980.0
2021-06-23 10:40:00,86.16,86.16,86.15,86.16,3511.0,77.9728,77.9728,77.9638,77.9728,3511.0
2021-06-23 10:45:00,86.16,86.16,86.15,86.16,7375.0,77.9728,77.9728,77.9638,77.9728,7375.0
2021-06-23 10:50:00,86.16,86.16,86.15,86.16,5583.0,77.9728,77.9728,77.9638,77.9728,5583.0
2021-06-23 10:55:00,86.16,86.16,86.15,86.16,8687.0,77.9728,77.9728,77.9638,77.9728,8687.0
2021-06-23 11:00:00,86.16,86.16,86.15,86.16,11464.0,77.9728,77.9728,77.9638,77.9728,11464.0
2021-06-23 11:05:00,86.16,86.16,86.15,86.16,6410.0,77.9728,77.9728,77.9638,77.9728,6410.0
2021-06-23 11:10:00,86.16,86.16,86.15,86.16,13769.0,77.9728,77.9728,77.9638,77.9728,13769.0
2021-06-23 11:15:00,86.16,86.16,86.15,86.16,6838.0,77.9728,77.9728,77.9638,77.9728,6838.0
2021-06-23 11:20:00,86.16,86.16,86.15,86.16,8371.0,77.9728,77.9728,77.9638,77.9728,8371.0
2021-06-23 11:25:00,86.16,86.16,86.15,86.16,17267.0,77.9728,77.9728,77.9638,77.9728,17267.0
2021-06-23 11:30:00,86.15,86.16,86.15,86.16,26566.0,77.9638,77.9728,77.9638,77.9728,26566.0
2021-06-23 11:35:00,86.16,86.16,86.15,86.16,76935.0,77.9728,77.9728,77.9638,77.9728,76935.0
2021-06-23 11:40:00,86.16,86.16,86.15,86.16,59198.0,77.9728,77.9728,77.9638,77.9728,59198.0
2021-06-23 11:45:00,86.16,86.16,86.15,86.16,108303.0,77.9728,77.9728,77.9638,77.9728,108303.0
2021-06-23 11:50:00,86.16,86.16,86.15,86.15,688592.0,77.9728,77.9728,77.9638,77.9638,688592.0
2021-06-23 11:55:00,86.16,86.16,86.15,86.15,23025.0,77.9728,77.9728,77.9638,77.9638,23025.0
2021-06-23 12:00:00,86.16,86.16,86.15,86.16,172812.0,77.9728,77.9728,77.9638,77.9728,172812.0
2021-06-23 12:05:00,86.16,86.16,86.15,86.16,13426.0,77.9728,77.9728,77.9638,77.9728,13426.0
2021-06-23 12:10:00,86.16,86.16,86.15,86.16,4752.0,77.9728,77.9728,77.9638,77.9728,4752.0
2021-06-23 12:15:00,86.15,86.16,86.15,86.15,7739.0,77.9638,77.9728,77.9638,77.9638,7739.0
2021-06-23 12:20:00,86.16,86.16,86.15,86.16,5773.0,77.9728,77.9728,77.9638,77.9728,5773.0
2021-06-23 12:25:00,86.16,86.16,86.15,86.16,6664.0,77.9728,77.9728,77.9638,77.9728,6664.0
2021-06-23 12:30:00,86.15,86.16,86.15,86.15,11861.0,77.9638,77.9728,77.9638,77.9638,11861.0
2021-06-23 12:35:00,86.15,86.16,86.15,86.15,90231.0,77.9638,77.9728,77.9638,77.9638,90231.0
2021-06-23 12:40:00,86.15,86.15,86.14,86.15,24207.0,77.9638,77.9638,77.9547,77.9638,24207.0
2021-06-23 12:45:00,86.15,86.15,86.14,86.15,6632.0,77.9638,77.9638,77.9547,77.9638,6632.0
2021-06-23 12:50:00,86.14,86.15,86.14,86.15,6645.0,77.9547,77.9638,77.9547,77.9638,6645.0
2021-06-23 12:55:00,86.15,86.15,86.13,86.13,36559.0,77.9638,77.9638,77.9457,77.9457,36559.0
2021-06-23 13:00:00,86.14,86.14,86.13,86.14,9411.0,77.9547,77.9547,77.9457,77.9547,9411.0
2021-06-23 13:05:00,86.13,86.14,86.13,86.13,5523.0,77.9457,77.9547,77.9457,77.9457,5523.0
2021-06-23 13:10:00,86.14,86.14,86.13,86.14,26077.0,77.9547,77.9547,77.9457,77.9547,26077.0
2021-06-23 13:15:00,86.14,86.14,86.13,86.14,7543.0,77.9547,77.9547,77.9457,77.9547,7543.0
2021-06-23 13:20:00,86.14,86.14,86.13,86.13,10524.0,77.9547,77.9547,77.9457,77.9457,10524.0
2021-06-23 13:25:00,86.14,86.14,86.13,86.14,41945.0,77.9547,77.9547,77.9457,77.9547,41945.0
2021-06-23 13:30:00,86.13,86.14,86.13,86.14,52511.0,77.9457,77.9547,77.9457,77.9547,52511.0
2021-06-23 13:35:00,86.14,86.14,86.13,86.14,5050.0,77.9547,77.9547,77.9457,77.9547,5050.0
2021-06-23 13:40:00,86.14,86.14,86.13,86.14,10335.0,77.9547,77.9547,77.9457,77.9547,10335.0
2021-06-23 13:45:00,86.13,86.14,86.13,86.14,7175.0,77.9457,77.9547,77.9457,77.9547,7175.0
2021-06-23 13:50:00,86.14,86.14,86.13,86.14,7778.0,77.9547,77.9547,77.9457,77.9547,7778.0
2021-06-23 13:55:00,86.13,86.14,86.13,86.14,6060.0,77.9457,77.9547,77.9457,77.9547,6060.0
2021-06-23 14:00:00,86.14,86.14,86.13,86.14,6584.0,77.9547,77.9547,77.9457,77.9547,6584.0
2021-06-23 14:05:00,86.14,86.14,86.13,86.14,3346.0,77.9547,77.9547,77.9457,77.9547,3346.0
2021-06-23 14:10:00,86.13,86.14,86.13,86.14,10393.0,77.9457,77.9547,77.9457,77.9547,10393.0
2021-06-23 14:15:00,86.14,86.14,86.13,86.14,14071.0,77.9547,77.9547,77.9457,77.9547,14071.0
2021-06-23 14:20:00,86.14,86.14,86.13,86.14,31935.0,77.9547,77.9547,77.9457,77.9547,31935.0
2021-06-23 14:25:00,86.14,86.14,86.13,86.14,5411.0,77.9547,77.9547,77.9457,77.9547,5411.0
2021-06-23 14:30:00,86.13,86.14,86.13,86.14,2646.0,77.9457,77.9547,77.9457,77.9547,2646.0
2021-06-23 14:35:00,86.14,86.14,86.13,86.14,15533.0,77.9547,77.9547,77.9457,77.9547,15533.0
2021-06-23 14:40:00,86.14,86.14,86.13,86.14,10472.0,77.9547,77.9547,77.9457,77.9547,10472.0
2021-06-23 14:45:00,86.14,86.14,86.13,86.14,13198.0,77.9547,77.9547,77.9457,77.9547,13198.0
2021-06-23 14:50:00,86.14,86.14,86.13,86.14,23732.0,77.9547,77.9547,77.9457,77.9547,23732.0
2021-06-23 14:55:00,86.14,86.14,86.13,86.14,4142.0,77.9547,77.9547,77.9457,77.9547,4142.0
2021-06-23 15:00:00,86.14,86.14,86.13,86.14,3604.0,77.9547,77.9547,77.9457,77.9547,3604.0
2021-06-23 15:05:00,86.14,86.14,86.13,86.13,11333.0,77.9547,77.9547,77.9457,77.9457,11333.0
2021-06-23 15:10:00,86.13,86.14,86.12,86.13,14375.0,77.9457,77.9547,77.9367,77.9457,14375.0
2021-06-23 15:15:00,86.13,86.13,86.12,86.13,5459.0,77.9457,77.9457,77.9367,77.9457,5459.0
2021-06-23 15:20:00,86.13,86.13,86.12,86.13,14978.0,77.9457,77.9457,77.9367,77.9457,14978.0
2021-06-23 15:25:00,86.13,86.13,86.12,86.12,14162.0,77.9457,77.9457,77.9367,77.9367,14162.0
2021-06-23 15:30:00,86.13,86.13,86.12,86.13,6923.0,77.9457,77.9457,77.9367,77.9457,6923.0
2021-06-23 15:35:00,86.13,86.13,86.12,86.13,24672.0,77.9457,77.9457,77.9367,77.9457,24672.0
2021-06-23 15:40:00,86.13,86.13,86.12,86.13,8392.0,77.9457,77.9457,77.9367,77.9457,8392.0
2021-06-23 15:45:00,86.13,86.13,86.12,86.13,42169.0,77.9457,77.9457,77.9367,77.9457,42169.0
2021-06-23 15:50:00,86.13,86.13,86.12,86.13,9006.0,77.9457,77.9457,77.9367,77.9457,9006.0
2021-06-23 15:55:00,86.13,86.13,86.12,86.13,122550.0,77.9457,77.9457,77.9367,77.9457,122550.0
2021-06-24 09:30:00,86.13,86.14,86.13,86.14,65474.0,77.9457,77.9547,77.9457,77.9547,65474.0
2021-06-24 09:35:00,86.14,86.14,86.13,86.14,16327.0,77.9547,77.9547,77.9457,77.9547,16327.0
2021-06-24 09:40:00,86.14,86.14,86.13,86.14,8969.0,77.9547,77.9547,77.9457,77.9547,8969.0
2021-06-24 09:45:00,86.14,86.14,86.13,86.14,2352.0,77.9547,77.9547,77.9457,77.9547,2352.0
2021-06-24 09:50:00,86.14,86.14,86.13,86.14,3283.0,77.9547,77.9547,77.9457,77.9547,3283.0
2021-06-24 09:55:00,86.14,86.14,86.13,86.14,50192.0,77.9547,77.9547,77.9457,77.9547,50192.0
2021-06-24 10:00:00,86.14,86.14,86.13,86.14,6257.0,77.9547,77.9547,77.9457,77.9547,6257.0
2021-06-24 10:05:00,86.14,86.14,86.13,86.14,2677.0,77.9547,77.9547,77.9457,77.9547,2677.0
2021-06-24 10:10:00,86.14,86.14,86.13,86.14,3821.0,77.9547,77.9547,77.9457,77.9547,3821.0
2021-06-24 10:15:00,86.13,86.14,86.13,86.14,5532.0,77.9457,77.9547,77.9457,77.9547,5532.0
2021-06-24 10:20:00,86.14,86.14,86.13,86.13,4780.0,77.9547,77.9547,77.9457,77.9457,4780.0
2021-06-24 10:25:00,86.14,86.14,86.13,86.14,10780.0,77.9547,77.9547,77.9457,77.9547,10780.0
2021-06-24 10:30:00,86.14,86.14,86.13,86.14,1572.0,77.9547,77.9547,77.9457,77.9547,1572.0
2021-06-24 10:35:00,86.13,86.14,86.13,86.14,3013.0,77.9457,77.9547,77.9457,77.9547,3013.0
2021-06-24 10:40:00,86.14,86.14,86.13,86.13,3698.0,77.9547,77.9547,77.9457,77.9457,3698.0
2021-06-24 10:45:00,86.14,86.14,86.13,86.13,47284.0,77.9547,77.9547,77.9457,77.9457,47284.0
2021-06-24 10:50:00,86.13,86.14,86.13,86.13,4273.0,77.9457,77.9547,77.9457,77.9457,4273.0
2021-06-24 10:55:00,86.13,86.14,86.13,86.13,7005.0,77.9457,77.9547,77.9457,77.9457,7005.0
2021-06-24 11:00:00,86.14,86.14,86.13,86.14,4309.0,77.9547,77.9547,77.9457,77.9547,4309.0
2021-06-24 11:05:00,86.13,86.14,86.13,86.13,14999.0,77.9457,77.9547,77.9457,77.9457,14999.0
2021-06-24 11:10:00,86.13,86.14,86.13,86.13,7432.0,77.9457,77.9547,77.9457,77.9457,7432.0
2021-06-24 11:15:00,86.13,86.14,86.13,86.13,8478.0,77.9457,77.9547,77.9457,77.9457,8478.0
2021-06-24 11:20:00,86.13,86.14,86.13,86.13,38674.0,77.9457,77.9547,77.9457,77.9457,38674.0
2021-06-24 11:25:00,86.13,86.14,86.13,86.13,42818.0,77.9457,77.9547,77.9457,77.9457,42818.0
2021-06-24 11:30:00,86.13,86.14,86.13,86.13,15944.0,77.9457,77.9547,77.9457,77.9457,15944.0
2021-06-24 11:35:00,86.13,86.14,86.12,86.13,47451.0,77.9457,77.9547,77.9367,77.9457,47451.0
2021-06-24 11:40:00,86.13,86.13,86.12,86.13,9300.0,77.9457,77.9457,77.9367,77.9457,9300.0
2021-06-24 11:45:00,86.13,86.13,86.12,86.13,3999.0,77.9457,77.9457,77.9367,77.9457,3999.0
2021-06-24 11:50:00,86.13,86.13,86.12,86.13,4250.0,77.9457,77.9457,77.9367,77.9457,4250.0
2021-06-24 11:55:00,86.13,86.13,86.12,86.13,4580.0,77.9457,77.9457,77.9367,77.9457,4580.0
2021-06-24 12:00:00,86.13,86.13,86.12,86.13,4167.0,77.9457,77.9457,77.9367,77.9457,4167.0
2021-06-24 12:05:00,86.13,86.13,86.12,86.13,2799.0,77.9457,77.9457,77.9367,77.9457,2799.0
2021-06-24 12:10:00,86.12,86.13,86.12,86.13,6803.0,77.9367,77.9457,77.9367,77.9457,6803.0
2021-06-24 12:15:00,86.12,86.13,86.12,86.12,7871.0,77.9367,77.9457,77.9367,77.9367,7871.0
2021-06-24 12:20:00,86.13,86.13,86.12,86.13,2213.0,77.9457,77.9457,77.9367,77.9457,2213.0
2021-06-24 12:25:00,86.13,86.13,86.12,86.13,14691.0,77.9457,77.9457,77.9367,77.9457,14691.0
2021-06-24 12:30:00,86.12,86.13,86.12,86.12,5746.0,77.9367,77.9457,77.9367,77.9367,5746.0
2021-06-24 12:35:00,86.13,86.13,86.12,86.12,8878.0,77.9457,77.9457,77.9367,77.9367,8878.0
2021-06-24 12:40:00,86.13,86.13,86.12,86.13,7549.0,77.9457,77.9457,77.9367,77.9457,7549.0
2021-06-24 12:45:00,86.13,86.13,86.12,86.13,3825.0,77.9457,77.9457,77.9367,77.9457,3825.0
2021-06-24 12:50:00,86.13,86.13,86.12,86.13,11308.0,77.9457,77.9457,77.9367,77.9457,11308.0
2021-06-24 12:55:00,86.13,86.13,86.12,86.12,2661.0,77.9457,77.9457,77.9367,77.9367,2661.0
2021-06-24 13:00:00,86.12,86.13,86.12,86.13,9681.0,77.9367,77.9457,77.9367,77.9457,9681.0
2021-06-24 13:05:00,86.13,86.13,86.12,86.12,4269.0,77.9457,77.9457,77.9367,77.9367,4269.0
2021-06-24 13:10:00,86.13,86.13,86.12,86.12,7550.0,77.9457,77.9457,77.9367,77.9367,7550.0
2021-06-24 13:15:00,86.13,86.13,86.12,86.13,7048.0,77.9457,77.9457,77.9367,77.9457,7048.0
2021-06-24 13:20:00,86.12,86.13,86.12,86.12,5435.0,77.9367,77.9457,77.9367,77.9367,5435.0
2021-06-24 13:25:00,86.13,86.13,86.12,86.13,3070.0,77.9457,77.9457,77.9367,77.9457,3070.0
2021-06-24 13:30:00,86.12,86.13,86.12,86.12,3662.0,77.9367,77.9457,77.9367,77.9367,3662.0
2021-06-24 13:35:00,86.12,86.13,86.12,86.12,5326.0,77.9367,77.9457,77.9367,77.9367,5326.0
2021-06-24 13:40:00,86.12,86.13,86.12,86.12,12591.0,77.9367,77.9457,77.9367,77.9367,12591.0
2021-06-24 13:45:00,86.12,86.13,86.12,86.13,7604.0,77.9367,77.9457,77.9367,77.9457,7604.0
2021-06-24 13:50:00,86.12,86.13,86.12,86.13,15717.0,77.9367,77.9457,77.9367,77.9457,15717.0
2021-06-24 13:55:00,86.12,86.13,86.12,86.13,4187.0,77.9367,77.9457,77.9367,77.9457,4187.0
2021-06-24 14:00:00,86.13,86.13,86.12,86.13,5698.0,77.9457,77.9457,77.9367,77.9457,5698.0
2021-06-24 14:05:00,86.13,86.13,86.12,86.13,8119.0,77.9457,77.9457,77.9367,77.9457,8119.0
2021-06-24 14:10:00,86.12,86.13,86.12,86.12,6974.0,77.9367,77.9457,77.9367,77.9367,6974.0
2021-06-24 14:15:00,86.13,86.13,86.12,86.13,7926.0,77.9457,77.9457,77.9367,77.9457,7926.0
2021-06-24 14:20:00,86.12,86.13,86.12,86.12,19646.0,77.9367,77.9457,77.9367,77.9367,19646.0
2021-06-24 14:25:00,86.13,86.13,86.12,86.13,14319.0,77.9457,77.9457,77.9367,77.9457,14319.0
2021-06-24 14:30:00,86.12,86.13,86.12,86.13,9065.0,77.9367,77.9457,77.9367,77.9457,9065.0
2021-06-24 14:35:00,86.12,86.13,86.12,86.13,5947.0,77.9367,77.9457,77.9367,77.9457,5947.0
2021-06-24 14:40:00,86.13,86.13,86.12,86.13,8161.0,77.9457,77.9457,77.9367,77.9457,8161.0
2021-06-24 14:45:00,86.13,86.13,86.12,86.13,5658.0,77.9457,77.9457,77.9367,77.9457,5658.0
2021-06-24 14:50:00,86.13,86.13,86.12,86.13,8090.0,77.9457,77.9457,77.9367,77.9457,8090.0
2021-06-24 14:55:00,86.13,86.13,86.12,86.13,2860.0,77.9457,77.9457,77.9367,77.9457,2860.0
2021-06-24 15:00:00,86.12,86.13,86.12,86.13,52867.0,77.9367,77.9457,77.9367,77.9457,52867.0
2021-06-24 15:05:00,86.13,86.13,86.12,86.12,9660.0,77.9457,77.9457,77.9367,77.9367,9660.0
2021-06-24 15:10:00,86.12,86.13,86.12,86.13,3649.0,77.9367,77.9457,77.9367,77.9457,3649.0
2021-06-24 15:15:00,86.12,86.13,86.12,86.13,5427.0,77.9367,77.9457,77.9367,77.9457,5427.0
2021-06-24 15:20:00,86.12,86.13,86.12,86.13,9375.0,77.9367,77.9457,77.9367,77.9457,9375.0
2021-06-24 15:25:00,86.13,86.13,86.12,86.13,8996.0,77.9457,77.9457,77.9367,77.9457,8996.0
2021-06-24 15:30:00,86.13,86.13,86.12,86.13,18722.0,77.9457,77.9457,77.9367,77.9457,18722.0
2021-06-24 15:35:00,86.13,86.13,86.12,86.13,4922.0,77.9457,77.9457,77.9367,77.9457,4922.0
2021-06-24 15:40:00,86.13,86.13,86.12,86.13,9232.0,77.9457,77.9457,77.9367,77.9457,9232.0
2021-06-24 15:45:00,86.13,86.13,86.12,86.12,8578.0,77.9457,77.9457,77.9367,77.9367,8578.0
2021-06-24 15:50:00,86.13,86.13,86.12,86.13,28280.0,77.9457,77.9457,77.9367,77.9457,28280.0
2021-06-24 15:55:00,86.13,86.13,86.12,86.13,71845.0,77.9457,77.9457,77.9367,77.9457,71845.0
2021-06-25 09:30:00,86.13,86.14,86.13,86.13,66580.0,77.9457,77.9547,77.9457,77.9457,66580.0
2021-06-25 09:35:00,86.14,86.14,86.13,86.13,1025.0,77.9547,77.9547,77.9457,77.9457,1025.0
2021-06-25 09:40:00,86.13,86.14,86.13,86.13,16029.0,77.9457,77.9547,77.9457,77.9457,16029.0
2021-06-25 09:45:00,86.13,86.14,86.13,86.13,3675.0,77.9457,77.9547,77.9457,77.9457,3675.0
2021-06-25 09:50:00,86.13,86.14,86.13,86.13,5456.0,77.9457,77.9547,77.9457,77.9457,5456.0
2021-06-25 09:55:00,86.14,86.14,86.13,86.14,7767.0,77.9547,77.9547,77.9457,77.9547,7767.0
2021-06-25 10:00:00,86.14,86.14,86.13,86.13,17389.0,77.9547,77.9547,77.9457,77.9457,17389.0
2021-06-25 10:05:00,86.13,86.14,86.13,86.13,2454.0,77.9457,77.9547,77.9457,77.9457,2454.0
2021-06-25 10:10:00,86.13,86.14,86.13,86.13,14256.0,77.9457,77.9547,77.9457,77.9457,14256.0
2021-06-25 10:15:00,86.13,86.14,86.13,86.13,20612.0,77.9457,77.9547,77.9457,77.9457,20612.0
2021-06-25 10:20:00,86.14,86.14,86.13,86.14,5030.0,77.9547,77.9547,77.9457,77.9547,5030.0
2021-06-25 10:25:00,86.13,86.14,86.13,86.14,8631.0,77.9457,77.9547,77.9457,77.9547,8631.0
2021-06-25 10:30:00,86.13,86.14,86.13,86.14,2523.0,77.9457,77.9547,77.9457,77.9547,2523.0
2021-06-25 10:35:00,86.14,86.14,86.13,86.14,148447.0,77.9547,77.9547,77.9457,77.9547,148447.0
2021-06-25 10:40:00,86.14,86.14,86.13,86.13,1457.0,77.9547,77.9547,77.9457,77.9457,1457.0
2021-06-25 10:45:00,86.13,86.14,86.13,86.13,4579.0,77.9457,77.9547,77.9457,77.9457,4579.0
2021-06-25 10:50:00,86.14,86.14,86.13,86.14,1801.0,77.9547,77.9547,77.9457,77.9547,1801.0
2021-06-25 10:55:00,86.14,86.14,86.13,86.14,3656.0,77.9547,77.9547,77.9457,77.9547,3656.0
2021-06-25 11:00:00,86.14,86.14,86.13,86.14,147326.0,77.9547,77.9547,77.9457,77.9547,147326.0
2021-06-25 11:05:00,86.14,86.14,86.13,86.13,20088.0,77.9547,77.9547,77.9457,77.9457,20088.0
2021-06-25 11:10:00,86.14,86.14,86.13,86.14,5693.0,77.9547,77.9547,77.9457,77.9547,5693.0
2021-06-25 11:15:00,86.14,86.14,86.13,86.13,23396.0,77.9547,77.9547,77.9457,77.9457,23396.0
2021-06-25 11:20:00,86.14,86.14,86.13,86.13,45843.0,77.9547,77.9547,77.9457,77.9457,45843.0
2021-06-25 11:25:00,86.14,86.14,86.13,86.14,3521.0,77.9547,77.9547,77.9457,77.9547,3521.0
2021-06-25 11:30:00,86.14,86.14,86.13,86.14,15863.0,77.9547,77.9547,77.9457,77.9547,15863.0
2021-06-25 11:35:00,86.14,86.14,86.13,86.14,3731.0,77.9547,77.9547,77.9457,77.9547,3731.0
2021-06-25 11:40:00,86.14,86.14,86.13,86.14,2329.0,77.9547,77.9547,77.9457,77.9547,2329.0
2021-06-25 11:45:00,86.13,86.14,86.13,86.14,4481.0,77.9457,77.9547,77.9457,77.9547,4481.0
2021-06-25 11:50:00,86.14,86.14,86.13,86.14,3139.0,77.9547,77.9547,77.9457,77.9547,3139.0
2021-06-25 11:55:00,86.14,86.14,86.13,86.14,10741.0,77.9547,77.9547,77.9457,77.9547,10741.0
2021-06-25 12:00:00,86.13,86.14,86.13,86.14,10541.0,77.9457,77.9547,77.9457,77.9547,10541.0
2021-06-25 12:05:00,86.14,86.14,86.13,86.14,8189.0,77.9547,77.9547,77.9457,77.9547,8189.0
2021-06-25 12:10:00,86.14,86.14,86.13,86.14,5234.0,77.9547,77.9547,77.9457,77.9547,5234.0
2021-06-25 12:15:00,86.14,86.14,86.13,86.14,6822.0,77.9547,77.9547,77.9457,77.9547,6822.0
2021-06-25 12:20:00,86.14,86.14,86.13,86.14,2163.0,77.9547,77.9547,77.9457,77.9547,2163.0
2021-06-25 12:25:00,86.14,86.14,86.13,86.14,3821.0,77.9547,77.9547,77.9457,77.9547,3821.0
2021-06-25 12:30:00,86.14,86.14,86.13,86.14,26107.0,77.9547,77.9547,77.9457,77.9547,26107.0
2021-06-25 12:35:00,86.14,86.14,86.13,86.14,2190.0,77.9547,77.9547,77.9457,77.9547,2190.0
2021-06-25 12:40:00,86.14,86.14,86.13,86.14,3044.0,77.9547,77.9547,77.9457,77.9547,3044.0
2021-06-25 12:45:00,86.13,86.14,86.13,86.14,6093.0,77.9457,77.9547,77.9457,77.9547,6093.0
2021-06-25 12:50:00,86.14,86.14,86.13,86.14,6701.0,77.9547,77.9547,77.9457,77.9547,6701.0
2021-06-25 12:55:00,86.14,86.14,86.13,86.13,9937.0,77.9547,77.9547,77.9457,77.9457,9937.0
2021-06-25 13:00:00,86.13,86.14,86.12,86.13,125338.0,77.9457,77.9547,77.9367,77.9457,125338.0
2021-06-25 13:05:00,86.13,86.13,86.12,86.13,4696.0,77.9457,77.9457,77.9367,77.9457,4696.0
2021-06-25 13:10:00,86.13,86.13,86.12,86.13,5043.0,77.9457,77.9457,77.9367,77.9457,5043.0
2021-06-25 13:15:00,86.13,86.13,86.12,86.13,1615.0,77.9457,77.9457,77.9367,77.9457,1615.0
2021-06-25 13:20:00,86.13,86.13,86.12,86.13,4126.0,77.9457,77.9457,77.9367,77.9457,4126.0
2021-06-25 13:25:00,86.13,86.13,86.12,86.13,1469.0,77.9457,77.9457,77.9367,77.9457,1469.0
2021-06-25 13:30:00,86.13,86.13,86.12,86.12,12970.0,77.9457,77.9457,77.9367,77.9367,12970.0
2021-06-25 13:35:00,86.13,86.13,86.12,86.13,5280.0,77.9457,77.9457,77.9367,77.9457,5280.0
2021-06-25 13:40:00,86.13,86.13,86.12,86.13,6310.0,77.9457,77.9457,77.9367,77.9457,6310.0
2021-06-25 13:45:00,86.13,86.13,86.12,86.13,6080.0,77.9457,77.9457,77.9367,77.9457,6080.0
2021-06-25 13:50:00,86.12,86.13,86.12,86.13,3513.0,77.9367,77.9457,77.9367,77.9457,3513.0
2021-06-25 13:55:00,86.13,86.13,86.12,86.13,6441.0,77.9457,77.9457,77.9367,77.9457,6441.0
2021-06-25 14:00:00,86.12,86.13,86.12,86.13,12250.0,77.9367,77.9457,77.9367,77.9457,12250.0
2021-06-25 14:05:00,86.13,86.13,86.12,86.13,14470.0,77.9457,77.9457,77.9367,77.9457,14470.0
2021-06-25 14:10:00,86.13,86.13,86.12,86.13,7457.0,77.9457,77.9457,77.9367,77.9457,7457.0
2021-06-25 14:15:00,86.13,86.13,86.12,86.13,1979.0,77.9457,77.9457,77.9367,77.9457,1979.0
2021-06-25 14:20:00,86.13,86.13,86.12,86.13,2786.0,77.9457,77.9457,77.9367,77.9457,2786.0
2021-06-25 14:25:00,86.13,86.13,86.12,86.13,6514.0,77.9457,77.9457,77.9367,77.9457,6514.0
2021-06-25 14:30:00,86.13,86.13,86.12,86.13,7195.0,77.9457,77.9457,77.9367,77.9457,7195.0
2021-06-25 14:35:00,86.13,86.13,86.12,86.13,8401.0,77.9457,77.9457,77.9367,77.9457,8401.0
2021-06-25 14:40:00,86.13,86.13,86.12,86.13,7524.0,77.9457,77.9457,77.9367,77.9457,7524.0
2021-06-25 14:45:00,86.13,86.13,86.12,86.13,32524.0,77.9457,77.9457,77.9367,77.9457,32524.0
2021-06-25 14:50:00,86.13,86.13,86.12,86.12,3288.0,77.9457,77.9457,77.9367,77.9367,3288.0
2021-06-25 14:55:00,86.13,86.13,86.12,86.13,9210.0,77.9457,77.9457,77.9367,77.9457,9210.0
2021-06-25 15:00:00,86.13,86.13,86.12,86.13,5141.0,77.9457,77.9457,77.9367,77.9457,5141.0
2021-06-25 15:05:00,86.13,86.13,86.12,86.13,5933.0,77.9457,77.9457,77.9367,77.9457,5933.0
2021-06-25 15:10:00,86.13,86.13,86.12,86.13,4603.0,77.9457,77.9457,77.9367,77.9457,4603.0
2021-06-25 15:15:00,86.13,86.13,86.12,86.12,4340.0,77.9457,77.9457,77.9367,77.9367,4340.0
2021-06-25 15:20:00,86.13,86.13,86.12,86.13,8886.0,77.9457,77.9457,77.9367,77.9457,8886.0
2021-06-25 15:25:00,86.12,86.13,86.12,86.13,6828.0,77.9367,77.9457,77.9367,77.9457,6828.0
2021-06-25 15:30:00,86.12,86.13,86.12,86.13,14859.0,77.9367,77.9457,77.9367,77.9457,14859.0
2021-06-25 15:35:00,86.13,86.13,86.12,86.13,10448.0,77.9457,77.9457,77.9367,77.9457,10448.0
2021-06-25 15:40:00,86.13,86.13,86.12,86.12,5622.0,77.9457,77.9457,77.9367,77.9367,5622.0
2021-06-25 15:45:00,86.13,86.13,86.12,86.12,33928.0,77.9457,77.9457,77.9367,77.9367,33928.0
2021-06-25 15:50:00,86.13,86.13,86.12,86.13,10631.0,77.9457,77.9457,77.9367,77.9457,10631.0
2021-06-25 15:55:00,86.12,86.13,86.12,86.13,44604.0,77.9367,77.9457,77.9367,77.9457,44604.0
2021-06-28 09:30:00,86.14,86.14,86.13,86.14,30402.0,77.9547,77.9547,77.9457,77.9547,30402.0
2021-06-28 09:35:00,86.13,86.14,86.13,86.14,12755.0,77.9457,77.9547,77.9457,77.9547,12755.0
2021-06-28 09:40:00,86.14,86.14,86.13,86.14,15293.0,77.9547,77.9547,77.9457,77.9547,15293.0
2021-06-28 09:45:00,86.13,86.14,86.13,86.14,4861.0,77.9457,77.9547,77.9457,77.9547,4861.0
2021-06-28 09:50:00,86.14,86.14,86.13,86.14,40470.0,77.9547,77.9547,77.9457,77.9547,40470.0
2021-06-28 09:55:00,86.14,86.14,86.13,86.13,3949.0,77.9547,77.9547,77.9457,77.9457,3949.0
2021-06-28 10:00:00,86.14,86.14,86.13,86.13,309.0,77.9547,77.9547,77.9457,77.9457,309.0
2021-06-28 10:05:00,86.14,86.14,86.13,86.14,14603.0,77.9547,77.9547,77.9457,77.9547,14603.0
2021-06-28 10:10:00,86.13,86.14,86.13,86.13,9796.0,77.9457,77.9547,77.9457,77.9457,9796.0
2021-06-28 10:15:00,86.14,86.14,86.13,86.13,3806.0,77.9547,77.9547,77.9457,77.9457,3806.0
2021-06-28 10:20:00,86.14,86.14,86.13,86.13,5254.0,77.9547,77.9547,77.9457,77.9457,5254.0
2021-06-28 10:25:00,86.14,86.14,86.13,86.13,9730.0,77.9547,77.9547,77.9457,77.9457,9730.0
2021-06-28 10:30:00,86.14,86.14,86.13,86.13,1809.0,77.9547,77.9547,77.9457,77.9457,1809.0
2021-06-28 10:35:00,86.13,86.14,86.13,86.13,25971.0,77.9457,77.9547,77.9457,77.9457,25971.0
2021-06-28 10:40:00,86.13,86.14,86.13,86.14,12153.0,77.9457,77.9547,77.9457,77.9547,12153.0
2021-06-28 10:45:00,86.14,86.14,86.13,86.14,5577.0,77.9547,77.9547,77.9457,77.9547,5577.0
2021-06-28 10:50:00,86.14,86.14,86.13,86.13,30027.0,77.9547,77.9547,77.9457,77.9457,30027.0
2021-06-28 10:55:00,86.14,86.14,86.13,86.14,3435.0,77.9547,77.9547,77.9457,77.9547,3435.0
2021-06-28 11:00:00,86.13,86.14,86.13,86.14,5700.0,77.9457,77.9547,77.9457,77.9547,5700.0
2021-06-28 11:05:00,86.14,86.14,86.13,86.14,1630.0,77.9547,77.9547,77.9457,77.9547,1630.0
2021-06-28 11:10:00,86.14,86.14,86.13,86.14,6245.0,77.9547,77.9547,77.9457,77.9547,6245.0
2021-06-28 11:15:00,86.14,86.14,86.13,86.14,3556.0,77.9547,77.9547,77.9457,77.9547,3556.0
2021-06-28 11:20:00,86.14,86.14,86.13,86.14,69049.0,77.9547,77.9547,77.9457,77.9547,69049.0
2021-06-28 11:25:00,86.14,86.14,86.13,86.14,6049.0,77.9547,77.9547,77.9457,77.9547,6049.0
2021-06-28 11:30:00,86.14,86.14,86.13,86.14,9255.0,77.9547,77.9547,77.9457,77.9547,9255.0
2021-06-28 11:35:00,86.14,86.15,86.13,86.15,93266.0,77.9547,77.9638,77.9457,77.9638,93266.0
2021-06-28 11:40:00,86.15,86.15,86.14,86.14,3556.0,77.9638,77.9638,77.9547,77.9547,3556.0
2021-06-28 11:45:00,86.15,86.15,86.14,86.14,9876.0,77.9638,77.9638,77.9547,77.9547,9876.0
2021-06-28 11:50:00,86.15,86.15,86.14,86.14,14613.0,77.9638,77.9638,77.9547,77.9547,14613.0
2021-06-28 11:55:00,86.14,86.15,86.14,86.14,14955.0,77.9547,77.9638,77.9547,77.9547,14955.0
2021-06-28 12:00:00,86.14,86.15,86.14,86.14,1864.0,77.9547,77.9638,77.9547,77.9547,1864.0
2021-06-28 12:05:00,86.14,86.15,86.14,86.14,3540.0,77.9547,77.9638,77.9547,77.9547,3540.0
2021-06-28 12:10:00,86.14,86.15,86.14,86.14,6941.0,77.9547,77.9638,77.9547,77.9547,6941.0
2021-06-28 12:15:00,86.14,86.15,86.14,86.15,12213.0,77.9547,77.9638,77.9547,77.9638,12213.0
2021-06-28 12:20:00,86.14,86.15,86.14,86.14,10434.0,77.9547,77.9638,77.9547,77.9547,10434.0
2021-06-28 12:25:00,86.14,86.15,86.14,86.15,1129.0,77.9547,77.9638,77.9547,77.9638,1129.0
2021-06-28 12:30:00,86.14,86.15,86.14,86.14,5078.0,77.9547,77.9638,77.9547,77.9547,5078.0
2021-06-28 12:35:00,86.14,86.15,86.14,86.14,9570.0,77.9547,77.9638,77.9547,77.9547,9570.0
2021-06-28 12:40:00,86.14,86.15,86.14,86.14,4734.0,77.9547,77.9638,77.9547,77.9547,4734.0
2021-06-28 12:45:00,86.15,86.15,86.14,86.15,4573.0,77.9638,77.9638,77.9547,77.9638,4573.0
2021-06-28 12:50:00,86.15,86.15,86.14,86.14,6718.0,77.9638,77.9638,77.9547,77.9547,6718.0
2021-06-28 12:55:00,86.15,86.15,86.14,86.15,42625.0,77.9638,77.9638,77.9547,77.9638,42625.0
2021-06-28 13:00:00,86.15,86.15,86.14,86.14,22950.0,77.9638,77.9638,77.9547,77.9547,22950.0
2021-06-28 13:05:00,86.14,86.15,86.14,86.14,2966.0,77.9547,77.9638,77.9547,77.9547,2966.0
2021-06-28 13:10:00,86.14,86.15,86.14,86.14,119447.0,77.9547,77.9638,77.9547,77.9547,119447.0
2021-06-28 13:15:00,86.15,86.15,86.14,86.14,3746.0,77.9638,77.9638,77.9547,77.9547,3746.0
2021-06-28 13:20:00,86.15,86.15,86.14,86.15,16083.0,77.9638,77.9638,77.9547,77.9638,16083.0
2021-06-28 13:25:00,86.15,86.15,86.14,86.15,17081.0,77.9638,77.9638,77.9547,77.9638,17081.0
2021-06-28 13:30:00,86.15,86.15,86.14,86.14,18738.0,77.9638,77.9638,77.9547,77.9547,18738.0
2021-06-28 13:35:00,86.15,86.15,86.14,86.14,12922.0,77.9638,77.9638,77.9547,77.9547,12922.0
2021-06-28 13:40:00,86.15,86.15,86.14,86.15,22945.0,77.9638,77.9638,77.9547,77.9638,22945.0
2021-06-28 13:45:00,86.15,86.15,86.14,86.14,7129.0,77.9638,77.9638,77.9547,77.9547,7129.0
2021-06-28 13:50:00,86.14,86.15,86.14,86.15,5431.0,77.9547,77.9638,77.9547,77.9638,5431.0
2021-06-28 13:55:00,86.15,86.15,86.14,86.14,7898.0,77.9638,77.9638,77.9547,77.9547,7898.0
2021-06-28 14:00:00,86.15,86.15,86.14,86.14,26109.0,77.9638,77.9638,77.9547,77.9547,26109.0
2021-06-28 14:05:00,86.14,86.15,86.14,86.15,40065.0,77.9547,77.9638,77.9547,77.9638,40065.0
2021-06-28 14:10:00,86.14,86.15,86.14,86.14,12875.0,77.9547,77.9638,77.9547,77.9547,12875.0
2021-06-28 14:15:00,86.15,86.15,86.14,86.14,3571.0,77.9638,77.9638,77.9547,77.9547,3571.0
2021-06-28 14:20:00,86.14,86.15,86.14,86.15,14882.0,77.9547,77.9638,77.9547,77.9638,14882.0
2021-06-28 14:25:00,86.14,86.15,86.14,86.14,3575.0,77.9547,77.9638,77.9547,77.9547,3575.0
2021-06-28 14:30:00,86.14,86.15,86.14,86.14,15553.0,77.9547,77.9638,77.9547,77.9547,15553.0
2021-06-28 14:35:00,86.14,86.15,86.14,86.14,3472.0,77.9547,77.9638,77.9547,77.9547,3472.0
2021-06-28 14:40:00,86.14,86.15,86.14,86.14,5944.0,77.9547,77.9638,77.9547,77.9547,5944.0
2021-06-28 14:45:00,86.14,86.15,86.14,86.14,17825.0,77.9547,77.9638,77.9547,77.9547,17825.0
2021-06-28 14:50:00,86.14,86.15,86.14,86.15,5901.0,77.9547,77.9638,77.9547,77.9638,5901.0
2021-06-28 14:55:00,86.14,86.15,86.14,86.14,25335.0,77.9547,77.9638,77.9547,77.9547,25335.0
2021-06-28 15:00:00,86.15,86.15,86.14,86.14,7921.0,77.9638,77.9638,77.9547,77.9547,7921.0
2021-06-28 15:05:00,86.14,86.15,86.14,86.14,6756.0,77.9547,77.9638,77.9547,77.9547,6756.0
2021-06-28 15:10:00,86.14,86.15,86.14,86.15,11879.0,77.9547,77.9638,77.9547,77.9638,11879.0
2021-06-28 15:15:00,86.15,86.15,86.14,86.14,8859.0,77.9638,77.9638,77.9547,77.9547,8859.0
2021-06-28 15:20:00,86.14,86.15,86.14,86.14,11410.0,77.9547,77.9638,77.9547,77.9547,11410.0
2021-06-28 15:25:00,86.14,86.15,86.14,86.14,13366.0,77.9547,77.9638,77.9547,77.9547,13366.0
2021-06-28 15:30:00,86.14,86.15,86.14,86.14,14272.0,77.9547,77.9638,77.9547,77.9547,14272.0
2021-06-28 15:35:00,86.14,86.15,86.14,86.14,23921.0,77.9547,77.9638,77.9547,77.9547,23921.0
2021-06-28 15:40:00,86.14,86.15,86.14,86.15,14810.0,77.9547,77.9638,77.9547,77.9638,14810.0
2021-06-28 15:45:00,86.14,86.15,86.14,86.15,15626.0,77.9547,77.9638,77.9547,77.9638,15626.0
2021-06-28 15:50:00,86.15,86.15,86.14,86.15,42919.0,77.9638,77.9638,77.9547,77.9638,42919.0
2021-06-28 15:55:00,86.14,86.15,86.14,86.15,97584.0,77.9547,77.9638,77.9547,77.9638,97584.0
2021-06-29 09:30:00,86.13,86.14,86.13,86.14,19072.0,77.9457,77.9547,77.9457,77.9547,19072.0
2021-06-29 09:35:00,86.14,86.14,86.13,86.14,6111.0,77.9547,77.9547,77.9457,77.9547,6111.0
2021-06-29 09:40:00,86.14,86.14,86.13,86.14,9880.0,77.9547,77.9547,77.9457,77.9547,9880.0
2021-06-29 09:45:00,86.14,86.14,86.13,86.14,3550.0,77.9547,77.9547,77.9457,77.9547,3550.0
2021-06-29 09:50:00,86.14,86.14,86.13,86.14,11998.0,77.9547,77.9547,77.9457,77.9547,11998.0
2021-06-29 09:55:00,86.13,86.14,86.13,86.14,33162.0,77.9457,77.9547,77.9457,77.9547,33162.0
2021-06-29 10:00:00,86.13,86.14,86.13,86.14,6315.0,77.9457,77.9547,77.9457,77.9547,6315.0
2021-06-29 10:05:00,86.14,86.14,86.13,86.14,17067.0,77.9547,77.9547,77.9457,77.9547,17067.0
2021-06-29 10:10:00,86.14,86.14,86.13,86.14,7114.0,77.9547,77.9547,77.9457,77.9547,7114.0
2021-06-29 10:15:00,86.14,86.14,86.13,86.14,49053.0,77.9547,77.9547,77.9457,77.9547,49053.0
2021-06-29 10:20:00,86.14,86.14,86.13,86.14,26586.0,77.9547,77.9547,77.9457,77.9547,26586.0
2021-06-29 10:25:00,86.14,86.15,86.13,86.15,245935.0,77.9547,77.9638,77.9457,77.9638,245935.0
2021-06-29 10:30:00,86.15,86.15,86.14,86.15,8524.0,77.9638,77.9638,77.9547,77.9638,8524.0
2021-06-29 10:35:00,86.15,86.15,86.14,86.15,3387.0,77.9638,77.9638,77.9547,77.9638,3387.0
2021-06-29 10:40:00,86.15,86.15,86.14,86.15,7139.0,77.9638,77.9638,77.9547,77.9638,7139.0
2021-06-29 10:45:00,86.15,86.15,86.14,86.15,12351.0,77.9638,77.9638,77.9547,77.9638,12351.0
2021-06-29 10:50:00,86.15,86.15,86.14,86.15,57721.0,77.9638,77.9638,77.9547,77.9638,57721.0
2021-06-29 10:55:00,86.15,86.15,86.14,86.15,5218.0,77.9638,77.9638,77.9547,77.9638,5218.0
2021-06-29 11:00:00,86.15,86.15,86.14,86.15,1411.0,77.9638,77.9638,77.9547,77.9638,1411.0
2021-06-29 11:05:00,86.15,86.15,86.14,86.15,10840.0,77.9638,77.9638,77.9547,77.9638,10840.0
2021-06-29 11:10:00,86.15,86.15,86.14,86.15,8182.0,77.9638,77.9638,77.9547,77.9638,8182.0
2021-06-29 11:15:00,86.15,86.15,86.14,86.15,5877.0,77.9638,77.9638,77.9547,77.9638,5877.0
2021-06-29 11:20:00,86.15,86.15,86.14,86.15,6353.0,77.9638,77.9638,77.9547,77.9638,6353.0
2021-06-29 11:25:00,86.15,86.15,86.14,86.15,2137.0,77.9638,77.9638,77.9547,77.9638,2137.0
2021-06-29 11:30:00,86.14,86.15,86.14,86.14,36956.0,77.9547,77.9638,77.9547,77.9547,36956.0
2021-06-29 11:35:00,86.15,86.15,86.14,86.14,17537.0,77.9638,77.9638,77.9547,77.9547,17537.0
2021-06-29 11:40:00,86.15,86.15,86.14,86.15,6026.0,77.9638,77.9638,77.9547,77.9638,6026.0
2021-06-29 11:45:00,86.14,86.15,86.14,86.15,5285.0,77.9547,77.9638,77.9547,77.9638,5285.0
2021-06-29 11:50:00,86.14,86.15,86.14,86.15,61609.0,77.9547,77.9638,77.9547,77.9638,61609.0
2021-06-29 11:55:00,86.15,86.15,86.14,86.15,9341.0,77.9638,77.9638,77.9547,77.9638,9341.0
2021-06-29 12:00:00,86.15,86.15,86.14,86.15,3207.0,77.9638,77.9638,77.9547,77.9638,3207.0
2021-06-29 12:05:00,86.15,86.15,86.14,86.15,12198.0,77.9638,77.9638,77.9547,77.9638,12198.0
2021-06-29 12:10:00,86.14,86.15,86.14,86.15,94554.0,77.9547,77.9638,77.9547,77.9638,94554.0
2021-06-29 12:15:00,86.15,86.15,86.14,86.15,44861.0,77.9638,77.9638,77.9547,77.9638,44861.0
2021-06-29 12:20:00,86.15,86.15,86.14,86.15,17437.0,77.9638,77.9638,77.9547,77.9638,17437.0
2021-06-29 12:25:00,86.15,86.15,86.14,86.15,3319.0,77.9638,77.9638,77.9547,77.9638,3319.0
2021-06-29 12:30:00,86.15,86.15,86.14,86.15,6005.0,77.9638,77.9638,77.9547,77.9638,6005.0
2021-06-29 12:35:00,86.15,86.15,86.14,86.15,4970.0,77.9638,77.9638,77.9547,77.9638,4970.0
2021-06-29 12:40:00,86.15,86.15,86.14,86.15,5643.0,77.9638,77.9638,77.9547,77.9638,5643.0
2021-06-29 12:45:00,86.15,86.15,86.14,86.15,5386.0,77.9638,77.9638,77.9547,77.9638,5386.0
2021-06-29 12:50:00,86.15,86.15,86.14,86.15,2215.0,77.9638,77.9638,77.9547,77.9638,2215.0
2021-06-29 12:55:00,86.15,86.15,86.14,86.15,10754.0,77.9638,77.9638,77.9547,77.9638,10754.0
2021-06-29 13:00:00,86.15,86.15,86.14,86.14,2676.0,77.9638,77.9638,77.9547,77.9547,2676.0
2021-06-29 13:05:00,86.15,86.15,86.14,86.15,8225.0,77.9638,77.9638,77.9547,77.9638,8225.0
2021-06-29 13:10:00,86.15,86.15,86.14,86.15,5091.0,77.9638,77.9638,77.9547,77.9638,5091.0
2021-06-29 13:15:00,86.15,86.15,86.14,86.15,4667.0,77.9638,77.9638,77.9547,77.9638,4667.0
2021-06-29 13:20:00,86.15,86.15,86.14,86.15,4896.0,77.9638,77.9638,77.9547,77.9638,4896.0
2021-06-29 13:25:00,86.15,86.15,86.14,86.14,3343.0,77.9638,77.9638,77.9547,77.9547,3343.0
2021-06-29 13:30:00,86.15,86.15,86.14,86.15,4511.0,77.9638,77.9638,77.9547,77.9638,4511.0
2021-06-29 13:35:00,86.15,86.15,86.14,86.15,3120.0,77.9638,77.9638,77.9547,77.9638,3120.0
2021-06-29 13:40:00,86.15,86.15,86.14,86.15,3802.0,77.9638,77.9638,77.9547,77.9638,3802.0
2021-06-29 13:45:00,86.15,86.15,86.14,86.15,7882.0,77.9638,77.9638,77.9547,77.9638,7882.0
2021-06-29 13:50:00,86.15,86.15,86.14,86.14,5923.0,77.9638,77.9638,77.9547,77.9547,5923.0
2021-06-29 13:55:00,86.15,86.15,86.14,86.15,8015.0,77.9638,77.9638,77.9547,77.9638,8015.0
2021-06-29 14:00:00,86.15,86.15,86.14,86.15,18658.0,77.9638,77.9638,77.9547,77.9638,18658.0
2021-06-29 14:05:00,86.15,86.15,86.14,86.15,5934.0,77.9638,77.9638,77.9547,77.9638,5934.0
2021-06-29 14:10:00,86.15,86.15,86.14,86.15,14293.0,77.9638,77.9638,77.9547,77.9638,14293.0
2021-06-29 14:15:00,86.15,86.15,86.14,86.15,4773.0,77.9638,77.9638,77.9547,77.9638,4773.0
2021-06-29 14:20:00,86.15,86.15,86.14,86.15,34361.0,77.9638,77.9638,77.9547,77.9638,34361.0
2021-06-29 14:25:00,86.14,86.15,86.14,86.15,30897.0,77.9547,77.9638,77.9547,77.9638,30897.0
2021-06-29 14:30:00,86.15,86.15,86.14,86.15,11503.0,77.9638,77.9638,77.9547,77.9638,11503.0
2021-06-29 14:35:00,86.15,86.15,86.14,86.15,2917.0,77.9638,77.9638,77.9547,77.9638,2917.0
2021-06-29 14:40:00,86.15,86.15,86.14,86.15,7710.0,77.9638,77.9638,77.9547,77.9638,7710.0
2021-06-29 14:45:00,86.15,86.15,86.14,86.15,3744.0,77.9638,77.9638,77.9547,77.9638,3744.0
2021-06-29 14:50:00,86.15,86.15,86.14,86.15,7204.0,77.9638,77.9638,77.9547,77.9638,7204.0
2021-06-29 14:55:00,86.14,86.15,86.14,86.15,7924.0,77.9547,77.9638,77.9547,77.9638,7924.0
2021-06-29 15:00:00,86.15,86.15,86.14,86.15,10553.0,77.9638,77.9638,77.9547,77.9638,10553.0
2021-06-29 15:05:00,86.15,86.15,86.14,86.15,18333.0,77.9638,77.9638,77.9547,77.9638,18333.0
2021-06-29 15:10:00,86.15,86.15,86.14,86.15,14696.0,77.9638,77.9638,77.9547,77.9638,14696.0
2021-06-29 15:15:00,86.15,86.15,86.14,86.14,9719.0,77.9638,77.9638,77.9547,77.9547,9719.0
2021-06-29 15:20:00,86.15,86.15,86.14,86.15,3639.0,77.9638,77.9638,77.9547,77.9638,3639.0
2021-06-29 15:25:00,86.15,86.15,86.14,86.15,5572.0,77.9638,77.9638,77.9547,77.9638,5572.0
2021-06-29 15:30:00,86.15,86.15,86.14,86.15,13950.0,77.9638,77.9638,77.9547,77.9638,13950.0
2021-06-29 15:35:00,86.15,86.15,86.14,86.15,8052.0,77.9638,77.9638,77.9547,77.9638,8052.0
2021-06-29 15:40:00,86.15,86.15,86.14,86.15,12759.0,77.9638,77.9638,77.9547,77.9638,12759.0
2021-06-29 15:45:00,86.15,86.15,86.14,86.15,8515.0,77.9638,77.9638,77.9547,77.9638,8515.0
2021-06-29 15:50:00,86.15,86.15,86.14,86.15,13993.0,77.9638,77.9638,77.9547,77.9638,13993.0
2021-06-29 15:55:00,86.15,86.15,86.14,86.15,223399.0,77.9638,77.9638,77.9547,77.9638,223399.0
2021-06-30 09:30:00,86.16,86.16,86.15,86.16,80396.0,77.9728,77.9728,77.9638,77.9728,80396.0
2021-06-30 09:35:00,86.15,86.16,86.15,86.16,48410.0,77.9638,77.9728,77.9638,77.9728,48410.0
2021-06-30 09:40:00,86.16,86.16,86.15,86.16,15472.0,77.9728,77.9728,77.9638,77.9728,15472.0
2021-06-30 09:45:00,86.15,86.16,86.15,86.16,30247.0,77.9638,77.9728,77.9638,77.9728,30247.0
2021-06-30 09:50:00,86.15,86.16,86.15,86.15,4034.0,77.9638,77.9728,77.9638,77.9638,4034.0
2021-06-30 09:55:00,86.16,86.16,86.15,86.15,7183.0,77.9728,77.9728,77.9638,77.9638,7183.0
2021-06-30 10:00:00,86.16,86.16,86.15,86.16,6391.0,77.9728,77.9728,77.9638,77.9728,6391.0
2021-06-30 10:05:00,86.16,86.16,86.14,86.14,194796.0,77.9728,77.9728,77.9547,77.9547,194796.0
2021-06-30 10:10:00,86.14,86.15,86.14,86.15,75481.0,77.9547,77.9638,77.9547,77.9638,75481.0
2021-06-30 10:15:00,86.15,86.15,86.14,86.14,44635.0,77.9638,77.9638,77.9547,77.9547,44635.0
2021-06-30 10:20:00,86.14,86.15,86.14,86.14,63448.0,77.9547,77.9638,77.9547,77.9547,63448.0
2021-06-30 10:25:00,86.14,86.15,86.14,86.14,61934.0,77.9547,77.9638,77.9547,77.9547,61934.0
2021-06-30 10:30:00,86.14,86.15,86.14,86.14,57862.0,77.9547,77.9638,77.9547,77.9547,57862.0
2021-06-30 10:35:00,86.15,86.15,86.14,86.15,4778.0,77.9638,77.9638,77.9547,77.9638,4778.0
2021-06-30 10:40:00,86.14,86.15,86.14,86.15,35096.0,77.9547,77.9638,77.9547,77.9638,35096.0
2021-06-30 10:45:00,86.15,86.15,86.14,86.15,8617.0,77.9638,77.9638,77.9547,77.9638,8617.0
2021-06-30 10:50:00,86.15,86.15,86.14,86.15,4992.0,77.9638,77.9638,77.9547,77.9638,4992.0
2021-06-30 10:55:00,86.15,86.15,86.14,86.15,42044.0,77.9638,77.9638,77.9547,77.9638,42044.0
2021-06-30 11:00:00,86.15,86.15,86.14,86.15,1744.0,77.9638,77.9638,77.9547,77.9638,1744.0
2021-06-30 11:05:00,86.15,86.15,86.14,86.15,9742.0,77.9638,77.9638,77.9547,77.9638,9742.0
2021-06-30 11:10:00,86.15,86.15,86.14,86.15,8846.0,77.9638,77.9638,77.9547,77.9638,8846.0
2021-06-30 11:15:00,86.15,86.15,86.14,86.15,3100.0,77.9638,77.9638,77.9547,77.9638,3100.0
2021-06-30 11:20:00,86.15,86.15,86.14,86.15,17798.0,77.9638,77.9638,77.9547,77.9638,17798.0
2021-06-30 11:25:00,86.15,86.15,86.14,86.15,4109.0,77.9638,77.9638,77.9547,77.9638,4109.0
2021-06-30 11:30:00,86.15,86.15,86.14,86.15,5687.0,77.9638,77.9638,77.9547,77.9638,5687.0
2021-06-30 11:35:00,86.15,86.15,86.14,86.15,5853.0,77.9638,77.9638,77.9547,77.9638,5853.0
2021-06-30 11:40:00,86.15,86.15,86.14,86.15,2119.0,77.9638,77.9638,77.9547,77.9638,2119.0
2021-06-30 11:45:00,86.15,86.15,86.14,86.15,2528.0,77.9638,77.9638,77.9547,77.9638,2528.0
2021-06-30 11:50:00,86.15,86.15,86.14,86.15,2208.0,77.9638,77.9638,77.9547,77.9638,2208.0
2021-06-30 11:55:00,86.15,86.15,86.14,86.15,38259.0,77.9638,77.9638,77.9547,77.9638,38259.0
2021-06-30 12:00:00,86.15,86.15,86.14,86.15,10451.0,77.9638,77.9638,77.9547,77.9638,10451.0
2021-06-30 12:05:00,86.15,86.15,86.14,86.15,1592.0,77.9638,77.9638,77.9547,77.9638,1592.0
2021-06-30 12:10:00,86.15,86.15,86.14,86.15,2108.0,77.9638,77.9638,77.9547,77.9638,2108.0
2021-06-30 12:15:00,86.15,86.15,86.14,86.15,8458.0,77.9638,77.9638,77.9547,77.9638,8458.0
2021-06-30 12:20:00,86.15,86.15,86.14,86.15,7645.0,77.9638,77.9638,77.9547,77.9638,7645.0
2021-06-30 12:25:00,86.15,86.15,86.14,86.15,6622.0,77.9638,77.9638,77.9547,77.9638,6622.0
2021-06-30 12:30:00,86.15,86.15,86.14,86.15,10927.0,77.9638,77.9638,77.9547,77.9638,10927.0
2021-06-30 12:35:00,86.15,86.15,86.14,86.15,7352.0,77.9638,77.9638,77.9547,77.9638,7352.0
2021-06-30 12:40:00,86.15,86.15,86.14,86.15,4550.0,77.9638,77.9638,77.9547,77.9638,4550.0
2021-06-30 12:45:00,86.15,86.15,86.14,86.15,1459.0,77.9638,77.9638,77.9547,77.9638,1459.0
2021-06-30 12:50:00,86.15,86.15,86.14,86.15,1883.0,77.9638,77.9638,77.9547,77.9638,1883.0
2021-06-30 12:55:00,86.15,86.15,86.14,86.15,76709.0,77.9638,77.9638,77.9547,77.9638,76709.0
2021-06-30 13:00:00,86.15,86.15,86.14,86.15,19046.0,77.9638,77.9638,77.9547,77.9638,19046.0
2021-06-30 13:05:00,86.15,86.15,86.14,86.15,23179.0,77.9638,77.9638,77.9547,77.9638,23179.0
2021-06-30 13:10:00,86.15,86.15,86.14,86.15,5764.0,77.9638,77.9638,77.9547,77.9638,5764.0
2021-06-30 13:15:00,86.15,86.15,86.14,86.15,17442.0,77.9638,77.9638,77.9547,77.9638,17442.0
2021-06-30 13:20:00,86.15,86.15,86.14,86.15,4659.0,77.9638,77.9638,77.9547,77.9638,4659.0
2021-06-30 13:25:00,86.15,86.15,86.14,86.15,5425.0,77.9638,77.9638,77.9547,77.9638,5425.0
2021-06-30 13:30:00,86.15,86.15,86.14,86.15,3779.0,77.9638,77.9638,77.9547,77.9638,3779.0
2021-06-30 13:35:00,86.15,86.15,86.14,86.15,5023.0,77.9638,77.9638,77.9547,77.9638,5023.0
2021-06-30 13:40:00,86.15,86.15,86.14,86.15,6367.0,77.9638,77.9638,77.9547,77.9638,6367.0
2021-06-30 13:45:00,86.15,86.15,86.14,86.15,3383.0,77.9638,77.9638,77.9547,77.9638,3383.0
2021-06-30 13:50:00,86.15,86.15,86.14,86.15,16219.0,77.9638,77.9638,77.9547,77.9638,16219.0
2021-06-30 13:55:00,86.15,86.15,86.14,86.14,16014.0,77.9638,77.9638,77.9547,77.9547,16014.0
2021-06-30 14:00:00,86.15,86.15,86.14,86.15,10153.0,77.9638,77.9638,77.9547,77.9638,10153.0
2021-06-30 14:05:00,86.15,86.15,86.14,86.15,4545.0,77.9638,77.9638,77.9547,77.9638,4545.0
2021-06-30 14:10:00,86.15,86.15,86.14,86.15,6073.0,77.9638,77.9638,77.9547,77.9638,6073.0
2021-06-30 14:15:00,86.14,86.15,86.14,86.15,7668.0,77.9547,77.9638,77.9547,77.9638,7668.0
2021-06-30 14:20:00,86.15,86.15,86.14,86.15,9124.0,77.9638,77.9638,77.9547,77.9638,9124.0
2021-06-30 14:25:00,86.15,86.15,86.14,86.15,15585.0,77.9638,77.9638,77.9547,77.9638,15585.0
2021-06-30 14:30:00,86.15,86.15,86.14,86.15,17387.0,77.9638,77.9638,77.9547,77.9638,17387.0
2021-06-30 14:35:00,86.15,86.15,86.14,86.15,23482.0,77.9638,77.9638,77.9547,77.9638,23482.0
2021-06-30 14:40:00,86.15,86.15,86.14,86.15,21326.0,77.9638,77.9638,77.9547,77.9638,21326.0
2021-06-30 14:45:00,86.15,86.15,86.14,86.15,16392.0,77.9638,77.9638,77.9547,77.9638,16392.0
2021-06-30 14:50:00,86.15,86.15,86.14,86.15,4998.0,77.9638,77.9638,77.9547,77.9638,4998.0
2021-06-30 14:55:00,86.15,86.15,86.14,86.15,10254.0,77.9638,77.9638,77.9547,77.9638,10254.0
2021-06-30 15:00:00,86.15,86.15,86.14,86.15,12581.0,77.9638,77.9638,77.9547,77.9638,12581.0
2021-06-30 15:05:00,86.15,86.15,86.14,86.15,91286.0,77.9638,77.9638,77.9547,77.9638,91286.0
2021-06-30 15:10:00,86.15,86.15,86.14,86.15,123928.0,77.9638,77.9638,77.9547,77.9638,123928.0
2021-06-30 15:15:00,86.15,86.15,86.14,86.15,92163.0,77.9638,77.9638,77.9547,77.9638,92163.0
2021-06-30 15:20:00,86.15,86.15,86.14,86.15,21726.0,77.9638,77.9638,77.9547,77.9638,21726.0
2021-06-30 15:25:00,86.15,86.15,86.14,86.15,19962.0,77.9638,77.9638,77.9547,77.9638,19962.0
2021-06-30 15:30:00,86.14,86.16,86.14,86.16,151509.0,77.9547,77.9728,77.9547,77.9728,151509.0
2021-06-30 15:35:00,86.15,86.16,86.15,86.16,49493.0,77.9638,77.9728,77.9638,77.9728,49493.0
2021-06-30 15:40:00,86.15,86.16,86.15,86.16,21455.0,77.9638,77.9728,77.9638,77.9728,21455.0
2021-06-30 15:45:00,86.16,86.16,86.15,86.16,45489.0,77.9728,77.9728,77.9638,77.9728,45489.0
2021-06-30 15:50:00,86.16,86.16,86.15,86.16,105724.0,77.9728,77.9728,77.9638,77.9728,105724.0
2021-06-30 15:55:00,86.16,86.16,86.15,86.15,138617.0,77.9728,77.9728,77.9638,77.9638,138617.0
2021-07-01 09:30:00,86.14,86.14,86.13,86.14,167846.0,77.9667,77.9667,77.9576,77.9667,167846.0
2021-07-01 09:35:00,86.14,86.14,86.13,86.14,11827.0,77.9667,77.9667,77.9576,77.9667,11827.0
2021-07-01 09:40:00,86.13,86.14,86.13,86.13,5814.0,77.9576,77.9667,77.9576,77.9576,5814.0
2021-07-01 09:45:00,86.13,86.14,86.13,86.13,29737.0,77.9576,77.9667,77.9576,77.9576,29737.0
2021-07-01 09:50:00,86.13,86.14,86.13,86.14,6608.0,77.9576,77.9667,77.9576,77.9667,6608.0
2021-07-01 09:55:00,86.13,86.14,86.13,86.13,11521.0,77.9576,77.9667,77.9576,77.9576,11521.0
2021-07-01 10:00:00,86.13,86.14,86.13,86.13,19749.0,77.9576,77.9667,77.9576,77.9576,19749.0
2021-07-01 10:05:00,86.14,86.14,86.13,86.14,5046.0,77.9667,77.9667,77.9576,77.9667,5046.0
2021-07-01 10:10:00,86.13,86.14,86.13,86.14,100462.0,77.9576,77.9667,77.9576,77.9667,100462.0
2021-07-01 10:15:00,86.14,86.14,86.13,86.14,7379.0,77.9667,77.9667,77.9576,77.9667,7379.0
2021-07-01 10:20:00,86.14,86.14,86.13,86.14,81635.0,77.9667,77.9667,77.9576,77.9667,81635.0
2021-07-01 10:25:00,86.14,86.14,86.13,86.13,27587.0,77.9667,77.9667,77.9576,77.9576,27587.0
2021-07-01 10:30:00,86.14,86.14,86.13,86.13,7675.0,77.9667,77.9667,77.9576,77.9576,7675.0
2021-07-01 10:35:00,86.13,86.14,86.12,86.12,124001.0,77.9576,77.9667,77.9486,77.9486,124001.0
2021-07-01 10:40:00,86.12,86.13,86.12,86.13,20013.0,77.9486,77.9576,77.9486,77.9576,20013.0
2021-07-01 10:45:00,86.13,86.13,86.12,86.13,6703.0,77.9576,77.9576,77.9486,77.9576,6703.0
2021-07-01 10:50:00,86.13,86.13,86.12,86.13,4075.0,77.9576,77.9576,77.9486,77.9576,4075.0
2021-07-01 10:55:00,86.13,86.13,86.12,86.13,31669.0,77.9576,77.9576,77.9486,77.9576,31669.0
2021-07-01 11:00:00,86.13,86.13,86.12,86.13,75246.0,77.9576,77.9576,77.9486,77.9576,75246.0
2021-07-01 11:05:00,86.13,86.13,86.12,86.13,3115.0,77.9576,77.9576,77.9486,77.9576,3115.0
2021-07-01 11:10:00,86.13,86.13,86.12,86.13,7076.0,77.9576,77.9576,77.9486,77.9576,7076.0
2021-07-01 11:15:00,86.13,86.13,86.12,86.13,10582.0,77.9576,77.9576,77.9486,77.9576,10582.0
2021-07-01 11:20:00,86.13,86.13,86.12,86.12,129417.0,77.9576,77.9576,77.9486,77.9486,129417.0
2021-07-01 11:25:00,86.12,86.13,86.12,86.12,29084.0,77.9486,77.9576,77.9486,77.9486,29084.0
2021-07-01 11:30:00,86.12,86.13,86.12,86.12,13202.0,77.9486,77.9576,77.9486,77.9486,13202.0
2021-07-01 11:35:00,86.13,86.13,86.12,86.13,7097.0,77.9576,77.9576,77.9486,77.9576,7097.0
2021-07-01 11:40:00,86.13,86.13,86.12,86.13,15934.0,77.9576,77.9576,77.9486,77.9576,15934.0
2021-07-01 11:45:00,86.13,86.13,86.12,86.13,54973.0,77.9576,77.9576,77.9486,77.9576,54973.0
2021-07-01 11:50:00,86.12,86.13,86.12,86.13,4486.0,77.9486,77.9576,77.9486,77.9576,4486.0
2021-07-01 11:55:00,86.13,86.13,86.12,86.13,19198.0,77.9576,77.9576,77.9486,77.9576,19198.0
2021-07-01 12:00:00,86.13,86.13,86.12,86.13,8661.0,77.9576,77.9576,77.9486,77.9576,8661.0
2021-07-01 12:05:00,86.13,86.13,86.12,86.13,41173.0,77.9576,77.9576,77.9486,77.9576,41173.0
2021-07-01 12:10:00,86.12,86.13,86.12,86.13,11638.0,77.9486,77.9576,77.9486,77.9576,11638.0
2021-07-01 12:15:00,86.13,86.13,86.12,86.13,15512.0,77.9576,77.9576,77.9486,77.9576,15512.0
2021-07-01 12:20:00,86.13,86.13,86.12,86.13,15175.0,77.9576,77.9576,77.9486,77.9576,15175.0
2021-07-01 12:25:00,86.13,86.13,86.12,86.12,16310.0,77.9576,77.9576,77.9486,77.9486,16310.0
2021-07-01 12:30:00,86.13,86.13,86.12,86.12,14824.0,77.9576,77.9576,77.9486,77.9486,14824.0
2021-07-01 12:35:00,86.13,86.13,86.12,86.13,13361.0,77.9576,77.9576,77.9486,77.9576,13361.0
2021-07-01 12:40:00,86.13,86.13,86.12,86.13,9715.0,77.9576,77.9576,77.9486,77.9576,9715.0
2021-07-01 12:45:00,86.13,86.13,86.12,86.12,11892.0,77.9576,77.9576,77.9486,77.9486,11892.0
2021-07-01 12:50:00,86.13,86.13,86.12,86.13,12719.0,77.9576,77.9576,77.9486,77.9576,12719.0
2021-07-01 12:55:00,86.13,86.13,86.12,86.13,10485.0,77.9576,77.9576,77.9486,77.9576,10485.0
2021-07-01 13:00:00,86.13,86.13,86.12,86.13,12099.0,77.9576,77.9576,77.9486,77.9576,12099.0
2021-07-01 13:05:00,86.13,86.13,86.12,86.12,7135.0,77.9576,77.9576,77.9486,77.9486,7135.0
2021-07-01 13:10:00,86.13,86.13,86.12,86.13,6309.0,77.9576,77.9576,77.9486,77.9576,6309.0
2021-07-01 13:15:00,86.13,86.13,86.12,86.13,8263.0,77.9576,77.9576,77.9486,77.9576,8263.0
2021-07-01 13:20:00,86.13,86.13,86.12,86.13,6206.0,77.9576,77.9576,77.9486,77.9576,6206.0
2021-07-01 13:25:00,86.13,86.13,86.12,86.13,8075.0,77.9576,77.9576,77.9486,77.9576,8075.0
2021-07-01 13:30:00,86.13,86.13,86.12,86.13,10320.0,77.9576,77.9576,77.9486,77.9576,10320.0
2021-07-01 13:35:00,86.13,86.13,86.12,86.13,9338.0,77.9576,77.9576,77.9486,77.9576,9338.0
2021-07-01 13:40:00,86.13,86.13,86.12,86.13,8930.0,77.9576,77.9576,77.9486,77.9576,8930.0
2021-07-01 13:45:00,86.13,86.13,86.12,86.13,84034.0,77.9576,77.9576,77.9486,77.9576,84034.0
2021-07-01 13:50:00,86.13,86.13,86.12,86.12,9017.0,77.9576,77.9576,77.9486,77.9486,9017.0
2021-07-01 13:55:00,86.13,86.13,86.12,86.13,39147.0,77.9576,77.9576,77.9486,77.9576,39147.0
2021-07-01 14:00:00,86.13,86.13,86.12,86.13,6545.0,77.9576,77.9576,77.9486,77.9576,6545.0
2021-07-01 14:05:00,86.13,86.13,86.12,86.13,23686.0,77.9576,77.9576,77.9486,77.9576,23686.0
2021-07-01 14:10:00,86.13,86.13,86.12,86.13,6763.0,77.9576,77.9576,77.9486,77.9576,6763.0
2021-07-01 14:15:00,86.13,86.13,86.12,86.13,3200.0,77.9576,77.9576,77.9486,77.9576,3200.0
2021-07-01 14:20:00,86.13,86.13,86.12,86.12,22385.0,77.9576,77.9576,77.9486,77.9486,22385.0
2021-07-01 14:25:00,86.13,86.13,86.12,86.12,24743.0,77.9576,77.9576,77.9486,77.9486,24743.0
2021-07-01 14:30:00,86.13,86.13,86.12,86.13,5449.0,77.9576,77.9576,77.9486,77.9576,5449.0
2021-07-01 14:35:00,86.13,86.13,86.12,86.13,7142.0,77.9576,77.9576,77.9486,77.9576,7142.0
2021-07-01 14:40:00,86.13,86.13,86.12,86.13,60865.0,77.9576,77.9576,77.9486,77.9576,60865.0
2021-07-01 14:45:00,86.13,86.13,86.12,86.13,106719.0,77.9576,77.9576,77.9486,77.9576,106719.0
2021-07-01 14:50:00,86.13,86.13,86.12,86.13,56849.0,77.9576,77.9576,77.9486,77.9576,56849.0
2021-07-01 14:55:00,86.13,86.13,86.12,86.13,9186.0,77.9576,77.9576,77.9486,77.9576,9186.0
2021-07-01 15:00:00,86.13,86.13,86.12,86.13,96020.0,77.9576,77.9576,77.9486,77.9576,96020.0
2021-07-01 15:05:00,86.13,86.13,86.12,86.13,7100.0,77.9576,77.9576,77.9486,77.9576,7100.0
2021-07-01 15:10:00,86.13,86.13,86.12,86.13,17387.0,77.9576,77.9576,77.9486,77.9576,17387.0
2021-07-01 15:15:00,86.13,86.13,86.12,86.13,8994.0,77.9576,77.9576,77.9486,77.9576,8994.0
2021-07-01 15:20:00,86.13,86.13,86.12,86.13,7252.0,77.9576,77.9576,77.9486,77.9576,7252.0
2021-07-01 15:25:00,86.13,86.13,86.12,86.13,12576.0,77.9576,77.9576,77.9486,77.9576,12576.0
2021-07-01 15:30:00,86.13,86.13,86.12,86.13,7093.0,77.9576,77.9576,77.9486,77.9576,7093.0
2021-07-01 15:35:00,86.13,86.13,86.12,86.13,18795.0,77.9576,77.9576,77.9486,77.9576,18795.0
2021-07-01 15:40:00,86.12,86.13,86.12,86.13,9036.0,77.9486,77.9576,77.9486,77.9576,9036.0
2021-07-01 15:45:00,86.13,86.13,86.12,86.13,11656.0,77.9576,77.9576,77.9486,77.9576,11656.0
2021-07-01 15:50:00,86.13,86.13,86.12,86.13,11635.0,77.9576,77.9576,77.9486,77.9576,11635.0
2021-07-01 15:55:00,86.13,86.13,86.12,86.13,69873.0,77.9576,77.9576,77.9486,77.9576,69873.0
2021-07-02 09:30:00,86.16,86.16,86.15,86.15,73800.0,77.9848,77.9848,77.9757,77.9757,73800.0
2021-07-02 09:35:00,86.16,86.16,86.14,86.15,73119.0,77.9848,77.9848,77.9667,77.9757,73119.0
2021-07-02 09:40:00,86.14,86.15,86.14,86.14,39663.0,77.9667,77.9757,77.9667,77.9667,39663.0
2021-07-02 09:45:00,86.14,86.15,86.14,86.14,99464.0,77.9667,77.9757,77.9667,77.9667,99464.0
2021-07-02 09:50:00,86.14,86.15,86.14,86.14,25559.0,77.9667,77.9757,77.9667,77.9667,25559.0
2021-07-02 09:55:00,86.15,86.15,86.14,86.15,50469.0,77.9757,77.9757,77.9667,77.9757,50469.0
2021-07-02 10:00:00,86.15,86.15,86.14,86.15,16903.0,77.9757,77.9757,77.9667,77.9757,16903.0
2021-07-02 10:05:00,86.15,86.16,86.14,86.15,185326.0,77.9757,77.9848,77.9667,77.9757,185326.0
2021-07-02 10:10:00,86.15,86.16,86.15,86.15,10447.0,77.9757,77.9848,77.9757,77.9757,10447.0
2021-07-02 10:15:00,86.15,86.16,86.15,86.15,89812.0,77.9757,77.9848,77.9757,77.9757,89812.0
2021-07-02 10:20:00,86.16,86.16,86.15,86.16,5247.0,77.9848,77.9848,77.9757,77.9848,5247.0
2021-07-02 10:25:00,86.16,86.16,86.15,86.16,13074.0,77.9848,77.9848,77.9757,77.9848,13074.0
2021-07-02 10:30:00,86.15,86.16,86.15,86.15,4997.0,77.9757,77.9848,77.9757,77.9757,4997.0
2021-07-02 10:35:00,86.16,86.16,86.15,86.15,2885.0,77.9848,77.9848,77.9757,77.9757,2885.0
2021-07-02 10:40:00,86.16,86.16,86.15,86.15,7884.0,77.9848,77.9848,77.9757,77.9757,7884.0
2021-07-02 10:45:00,86.16,86.16,86.15,86.16,18163.0,77.9848,77.9848,77.9757,77.9848,18163.0
2021-07-02 10:50:00,86.16,86.16,86.15,86.16,43672.0,77.9848,77.9848,77.9757,77.9848,43672.0
2021-07-02 10:55:00,86.16,86.16,86.15,86.16,2417.0,77.9848,77.9848,77.9757,77.9848,2417.0
2021-07-02 11:00:00,86.16,86.16,86.15,86.16,21399.0,77.9848,77.9848,77.9757,77.9848,21399.0
2021-07-02 11:05:00,86.16,86.16,86.15,86.16,2590.0,77.9848,77.9848,77.9757,77.9848,2590.0
2021-07-02 11:10:00,86.16,86.16,86.15,86.15,9253.0,77.9848,77.9848,77.9757,77.9757,9253.0
2021-07-02 11:15:00,86.16,86.16,86.15,86.15,4481.0,77.9848,77.9848,77.9757,77.9757,4481.0
2021-07-02 11:20:00,86.16,86.16,86.15,86.16,1023.0,77.9848,77.9848,77.9757,77.9848,1023.0
2021-07-02 11:25:00,86.16,86.16,86.15,86.16,5944.0,77.9848,77.9848,77.9757,77.9848,5944.0
2021-07-02 11:30:00,86.16,86.16,86.15,86.16,1945.0,77.9848,77.9848,77.9757,77.9848,1945.0
2021-07-02 11:35:00,86.16,86.16,86.15,86.16,8172.0,77.9848,77.9848,77.9757,77.9848,8172.0
2021-07-02 11:40:00,86.15,86.16,86.15,86.16,13831.0,77.9757,77.9848,77.9757,77.9848,13831.0
2021-07-02 11:45:00,86.16,86.16,86.15,86.16,1745.0,77.9848,77.9848,77.9757,77.9848,1745.0
2021-07-02 11:50:00,86.16,86.16,86.15,86.16,10228.0,77.9848,77.9848,77.9757,77.9848,10228.0
2021-07-02 11:55:00,86.16,86.16,86.15,86.16,4021.0,77.9848,77.9848,77.9757,77.9848,4021.0
2021-07-02 12:00:00,86.16,86.16,86.15,86.16,7922.0,77.9848,77.9848,77.9757,77.9848,7922.0
2021-07-02 12:05:00,86.16,86.16,86.15,86.16,18435.0,77.9848,77.9848,77.9757,77.9848,18435.0
2021-07-02 12:10:00,86.16,86.16,86.15,86.16,2696.0,77.9848,77.9848,77.9757,77.9848,2696.0
2021-07-02 12:15:00,86.16,86.16,86.16,86.16,700.0,77.9848,77.9848,77.9848,77.9848,700.0
2021-07-02 12:20:00,86.16,86.16,86.16,86.16,867.0,77.9848,77.9848,77.9848,77.9848,867.0
2021-07-02 12:25:00,86.16,86.16,86.15,86.16,5368.0,77.9848,77.9848,77.9757,77.9848,5368.0
2021-07-02 12:30:00,86.16,86.16,86.15,86.15,5240.0,77.9848,77.9848,77.9757,77.9757,5240.0
2021-07-02 12:35:00,86.16,86.16,86.15,86.16,15999.0,77.9848,77.9848,77.9757,77.9848,15999.0
2021-07-02 12:40:00,86.16,86.16,86.15,86.16,3460.0,77.9848,77.9848,77.9757,77.9848,3460.0
2021-07-02 12:45:00,86.16,86.16,86.15,86.16,6684.0,77.9848,77.9848,77.9757,77.9848,6684.0
2021-07-02 12:50:00,86.16,86.16,86.15,86.16,7484.0,77.9848,77.9848,77.9757,77.9848,7484.0
2021-07-02 12:55:00,86.16,86.16,86.15,86.16,56356.0,77.9848,77.9848,77.9757,77.9848,56356.0
2021-07-02 13:00:00,86.16,86.17,86.15,86.16,208190.0,77.9848,77.9938,77.9757,77.9848,208190.0
2021-07-02 13:05:00,86.17,86.17,86.16,86.17,8540.0,77.9938,77.9938,77.9848,77.9938,8540.0
2021-07-02 13:10:00,86.16,86.17,86.16,86.17,9116.0,77.9848,77.9938,77.9848,77.9938,9116.0
2021-07-02 13:15:00,86.16,86.17,86.16,86.17,6952.0,77.9848,77.9938,77.9848,77.9938,6952.0
2021-07-02 13:20:00,86.17,86.17,86.16,86.17,22967.0,77.9938,77.9938,77.9848,77.9938,22967.0
2021-07-02 13:25:00,86.17,86.17,86.16,86.17,5747.0,77.9938,77.9938,77.9848,77.9938,5747.0
2021-07-02 13:30:00,86.17,86.17,86.16,86.17,2400.0,77.9938,77.9938,77.9848,77.9938,2400.0
2021-07-02 13:35:00,86.17,86.17,86.16,86.17,3871.0,77.9938,77.9938,77.9848,77.9938,3871.0
2021-07-02 13:40:00,86.17,86.17,86.16,86.16,4821.0,77.9938,77.9938,77.9848,77.9848,4821.0
2021-07-02 13:45:00,86.17,86.17,86.16,86.17,17067.0,77.9938,77.9938,77.9848,77.9938,17067.0
2021-07-02 13:50:00,86.17,86.17,86.16,86.16,1389.0,77.9938,77.9938,77.9848,77.9848,1389.0
2021-07-02 13:55:00,86.17,86.17,86.16,86.17,2529.0,77.9938,77.9938,77.9848,77.9938,2529.0
2021-07-02 14:00:00,86.17,86.17,86.16,86.16,7547.0,77.9938,77.9938,77.9848,77.9848,7547.0
2021-07-02 14:05:00,86.17,86.17,86.16,86.17,11861.0,77.9938,77.9938,77.9848,77.9938,11861.0
2021-07-02 14:10:00,86.17,86.17,86.16,86.16,14192.0,77.9938,77.9938,77.9848,77.9848,14192.0
2021-07-02 14:15:00,86.16,86.17,86.16,86.17,6140.0,77.9848,77.9938,77.9848,77.9938,6140.0
2021-07-02 14:20:00,86.17,86.17,86.16,86.16,3130.0,77.9938,77.9938,77.9848,77.9848,3130.0
2021-07-02 14:25:00,86.17,86.17,86.16,86.17,1136.0,77.9938,77.9938,77.9848,77.9938,1136.0
2021-07-02 14:30:00,86.16,86.17,86.16,86.17,35869.0,77.9848,77.9938,77.9848,77.9938,35869.0
2021-07-02 14:35:00,86.17,86.17,86.16,86.17,8817.0,77.9938,77.9938,77.9848,77.9938,8817.0
2021-07-02 14:40:00,86.17,86.17,86.16,86.17,15320.0,77.9938,77.9938,77.9848,77.9938,15320.0
2021-07-02 14:45:00,86.17,86.17,86.16,86.17,20849.0,77.9938,77.9938,77.9848,77.9938,20849.0
2021-07-02 14:50:00,86.17,86.17,86.16,86.17,8817.0,77.9938,77.9938,77.9848,77.9938,8817.0
2021-07-02 14:55:00,86.16,86.17,86.16,86.17,3033.0,77.9848,77.9938,77.9848,77.9938,3033.0
2021-07-02 15:00:00,86.17,86.17,86.16,86.17,7628.0,77.9938,77.9938,77.9848,77.9938,7628.0
2021-07-02 15:05:00,86.17,86.17,86.16,86.17,15577.0,77.9938,77.9938,77.9848,77.9938,15577.0
2021-07-02 15:10:00,86.17,86.17,86.16,86.17,1618.0,77.9938,77.9938,77.9848,77.9938,1618.0
2021-07-02 15:15:00,86.16,86.17,86.16,86.17,2766.0,77.9848,77.9938,77.9848,77.9938,2766.0
2021-07-02 15:20:00,86.17,86.17,86.16,86.17,4272.0,77.9938,77.9938,77.9848,77.9938,4272.0
2021-07-02 15:25:00,86.17,86.17,86.16,86.17,78627.0,77.9938,77.9938,77.9848,77.9938,78627.0
2021-07-02 15:30:00,86.17,86.17,86.16,86.17,17251.0,77.9938,77.9938,77.9848,77.9938,17251.0
2021-07-02 15:35:00,86.17,86.17,86.16,86.17,7912.0,77.9938,77.9938,77.9848,77.9938,7912.0
2021-07-02 15:40:00,86.16,86.17,86.16,86.17,7069.0,77.9848,77.9938,77.9848,77.9938,7069.0
2021-07-02 15:45:00,86.17,86.17,86.16,86.16,16493.0,77.9938,77.9938,77.9848,77.9848,16493.0
2021-07-02 15:50:00,86.17,86.17,86.16,86.16,4522.0,77.9938,77.9938,77.9848,77.9848,4522.0
2021-07-02 15:55:00,86.17,86.17,86.16,86.17,43397.0,77.9938,77.9938,77.9848,77.9938,43397.0
2021-07-06 09:30:00,86.17,86.17,86.16,86.17,96024.0,77.9938,77.9938,77.9848,77.9938,96024.0
2021-07-06 09:35:00,86.17,86.17,86.16,86.17,7213.0,77.9938,77.9938,77.9848,77.9938,7213.0
2021-07-06 09:40:00,86.17,86.17,86.16,86.17,173222.0,77.9938,77.9938,77.9848,77.9938,173222.0
2021-07-06 09:45:00,86.17,86.17,86.16,86.17,24532.0,77.9938,77.9938,77.9848,77.9938,24532.0
2021-07-06 09:50:00,86.17,86.18,86.16,86.17,288899.0,77.9938,78.0029,77.9848,77.9938,288899.0
2021-07-06 09:55:00,86.18,86.19,86.17,86.18,18016.0,78.0029,78.0119,77.9938,78.0029,18016.0
2021-07-06 10:00:00,86.19,86.19,86.18,86.19,3607.0,78.0119,78.0119,78.0029,78.0119,3607.0
2021-07-06 10:05:00,86.19,86.19,86.18,86.19,32025.0,78.0119,78.0119,78.0029,78.0119,32025.0
2021-07-06 10:10:00,86.19,86.19,86.18,86.19,18024.0,78.0119,78.0119,78.0029,78.0119,18024.0
2021-07-06 10:15:00,86.19,86.21,86.18,86.2,167071.0,78.0119,78.03,78.0029,78.021,167071.0
2021-07-06 10:20:00,86.2,86.21,86.2,86.2,97580.0,78.021,78.03,78.021,78.021,97580.0
2021-07-06 10:25:00,86.2,86.21,86.19,86.2,146642.0,78.021,78.03,78.0119,78.021,146642.0
2021-07-06 10:30:00,86.19,86.2,86.19,86.2,3679.0,78.0119,78.021,78.0119,78.021,3679.0
2021-07-06 10:35:00,86.19,86.2,86.19,86.2,7789.0,78.0119,78.021,78.0119,78.021,7789.0
2021-07-06 10:40:00,86.2,86.2,86.19,86.2,40867.0,78.021,78.021,78.0119,78.021,40867.0
2021-07-06 10:45:00,86.2,86.2,86.19,86.2,8019.0,78.021,78.021,78.0119,78.021,8019.0
2021-07-06 10:50:00,86.2,86.2,86.19,86.2,13224.0,78.021,78.021,78.0119,78.021,13224.0
2021-07-06 10:55:00,86.19,86.2,86.19,86.2,38897.0,78.0119,78.021,78.0119,78.021,38897.0
2021-07-06 11:00:00,86.2,86.21,86.2,86.21,94691.0,78.021,78.03,78.021,78.03,94691.0
2021-07-06 11:05:00,86.2,86.21,86.2,86.2,6673.0,78.021,78.03,78.021,78.021,6673.0
2021-07-06 11:10:00,86.21,86.21,86.2,86.2,5178.0,78.03,78.03,78.021,78.021,5178.0
2021-07-06 11:15:00,86.2,86.21,86.2,86.2,5496.0,78.021,78.03,78.021,78.021,5496.0
2021-07-06 11:20:00,86.21,86.21,86.2,86.2,34895.0,78.03,78.03,78.021,78.021,34895.0
2021-07-06 11:25:00,86.2,86.21,86.2,86.2,51280.0,78.021,78.03,78.021,78.021,51280.0
2021-07-06 11:30:00,86.2,86.21,86.2,86.2,9904.0,78.021,78.03,78.021,78.021,9904.0
2021-07-06 11:35:00,86.2,86.21,86.2,86.2,17727.0,78.021,78.03,78.021,78.021,17727.0
2021-07-06 11:40:00,86.2,86.21,86.2,86.2,5540.0,78.021,78.03,78.021,78.021,5540.0
2021-07-06 11:45:00,86.2,86.21,86.19,86.2,242778.0,78.021,78.03,78.0119,78.021,242778.0
2021-07-06 11:50:00,86.2,86.2,86.19,86.2,3978.0,78.021,78.021,78.0119,78.021,3978.0
2021-07-06 11:55:00,86.2,86.2,86.19,86.2,24953.0,78.021,78.021,78.0119,78.021,24953.0
2021-07-06 12:00:00,86.2,86.2,86.19,86.2,5887.0,78.021,78.021,78.0119,78.021,5887.0
2021-07-06 12:05:00,86.2,86.2,86.19,86.2,5593.0,78.021,78.021,78.0119,78.021,5593.0
2021-07-06 12:10:00,86.2,86.2,86.19,86.19,53351.0,78.021,78.021,78.0119,78.0119,53351.0
2021-07-06 12:15:00,86.2,86.2,86.19,86.19,10948.0,78.021,78.021,78.0119,78.0119,10948.0
2021-07-06 12:20:00,86.2,86.2,86.19,86.19,15667.0,78.021,78.021,78.0119,78.0119,15667.0
2021-07-06 12:25:00,86.2,86.2,86.19,86.2,462881.0,78.021,78.021,78.0119,78.021,462881.0
2021-07-06 12:30:00,86.2,86.2,86.19,86.2,2530.0,78.021,78.021,78.0119,78.021,2530.0
2021-07-06 12:35:00,86.2,86.2,86.19,86.2,2768.0,78.021,78.021,78.0119,78.021,2768.0
2021-07-06 12:40:00,86.2,86.2,86.19,86.2,6852.0,78.021,78.021,78.0119,78.021,6852.0
2021-07-06 12:45:00,86.2,86.2,86.19,86.2,5919.0,78.021,78.021,78.0119,78.021,5919.0
2021-07-06 12:50:00,86.2,86.2,86.19,86.2,5041.0,78.021,78.021,78.0119,78.021,5041.0
2021-07-06 12:55:00,86.2,86.2,86.19,86.2,21409.0,78.021,78.021,78.0119,78.021,21409.0
2021-07-06 13:00:00,86.2,86.2,86.19,86.2,3999.0,78.021,78.021,78.0119,78.021,3999.0
2021-07-06 13:05:00,86.2,86.2,86.19,86.2,4691.0,78.021,78.021,78.0119,78.021,4691.0
2021-07-06 13:10:00,86.2,86.2,86.19,86.2,6586.0,78.021,78.021,78.0119,78.021,6586.0
2021-07-06 13:15:00,86.2,86.2,86.19,86.2,10803.0,78.021,78.021,78.0119,78.021,10803.0
2021-07-06 13:20:00,86.2,86.2,86.19,86.2,9257.0,78.021,78.021,78.0119,78.021,9257.0
2021-07-06 13:25:00,86.2,86.2,86.19,86.2,7822.0,78.021,78.021,78.0119,78.021,7822.0
2021-07-06 13:30:00,86.2,86.2,86.19,86.2,3188.0,78.021,78.021,78.0119,78.021,3188.0
2021-07-06 13:35:00,86.2,86.2,86.19,86.2,6430.0,78.021,78.021,78.0119,78.021,6430.0
2021-07-06 13:40:00,86.2,86.2,86.19,86.2,22854.0,78.021,78.021,78.0119,78.021,22854.0
2021-07-06 13:45:00,86.2,86.2,86.19,86.2,5822.0,78.021,78.021,78.0119,78.021,5822.0
2021-07-06 13:50:00,86.2,86.2,86.19,86.2,6728.0,78.021,78.021,78.0119,78.021,6728.0
2021-07-06 13:55:00,86.2,86.2,86.19,86.2,39063.0,78.021,78.021,78.0119,78.021,39063.0
2021-07-06 14:00:00,86.2,86.2,86.19,86.2,9576.0,78.021,78.021,78.0119,78.021,9576.0
2021-07-06 14:05:00,86.2,86.2,86.19,86.2,25450.0,78.021,78.021,78.0119,78.021,25450.0
2021-07-06 14:10:00,86.2,86.2,86.19,86.19,7004.0,78.021,78.021,78.0119,78.0119,7004.0
2021-07-06 14:15:00,86.2,86.2,86.19,86.2,6934.0,78.021,78.021,78.0119,78.021,6934.0
2021-07-06 14:20:00,86.2,86.2,86.19,86.2,9114.0,78.021,78.021,78.0119,78.021,9114.0
2021-07-06 14:25:00,86.2,86.2,86.19,86.2,25937.0,78.021,78.021,78.0119,78.021,25937.0
2021-07-06 14:30:00,86.2,86.2,86.19,86.2,42605.0,78.021,78.021,78.0119,78.021,42605.0
2021-07-06 14:35:00,86.2,86.2,86.19,86.19,4087.0,78.021,78.021,78.0119,78.0119,4087.0
2021-07-06 14:40:00,86.2,86.2,86.19,86.2,6883.0,78.021,78.021,78.0119,78.021,6883.0
2021-07-06 14:45:00,86.2,86.2,86.19,86.2,61760.0,78.021,78.021,78.0119,78.021,61760.0
2021-07-06 14:50:00,86.2,86.2,86.19,86.2,5633.0,78.021,78.021,78.0119,78.021,5633.0
2021-07-06 14:55:00,86.2,86.2,86.19,86.2,69877.0,78.021,78.021,78.0119,78.021,69877.0
2021-07-06 15:00:00,86.2,86.2,86.19,86.2,5493.0,78.021,78.021,78.0119,78.021,5493.0
2021-07-06 15:05:00,86.2,86.2,86.19,86.2,5214.0,78.021,78.021,78.0119,78.021,5214.0
2021-07-06 15:10:00,86.2,86.2,86.19,86.2,19716.0,78.021,78.021,78.0119,78.021,19716.0
2021-07-06 15:15:00,86.2,86.2,86.19,86.2,7047.0,78.021,78.021,78.0119,78.021,7047.0
2021-07-06 15:20:00,86.2,86.2,86.19,86.2,14171.0,78.021,78.021,78.0119,78.021,14171.0
2021-07-06 15:25:00,86.2,86.2,86.19,86.2,20667.0,78.021,78.021,78.0119,78.021,20667.0
2021-07-06 15:30:00,86.2,86.2,86.19,86.19,78705.0,78.021,78.021,78.0119,78.0119,78705.0
2021-07-06 15:35:00,86.2,86.2,86.19,86.2,8964.0,78.021,78.021,78.0119,78.021,8964.0
2021-07-06 15:40:00,86.2,86.2,86.19,86.2,11848.0,78.021,78.021,78.0119,78.021,11848.0
2021-07-06 15:45:00,86.2,86.2,86.19,86.2,19408.0,78.021,78.021,78.0119,78.021,19408.0
2021-07-06 15:50:00,86.2,86.2,86.19,86.2,17132.0,78.021,78.021,78.0119,78.021,17132.0
2021-07-06 15:55:00,86.2,86.2,86.19,86.2,35187.0,78.021,78.021,78.0119,78.021,35187.0
2021-07-07 09:30:00,86.19,86.19,86.18,86.19,20458.0,78.0119,78.0119,78.0029,78.0119,20458.0
2021-07-07 09:35:00,86.19,86.19,86.18,86.19,4843.0,78.0119,78.0119,78.0029,78.0119,4843.0
2021-07-07 09:40:00,86.19,86.2,86.18,86.2,136249.0,78.0119,78.021,78.0029,78.021,136249.0
2021-07-07 09:45:00,86.2,86.2,86.19,86.2,4724.0,78.021,78.021,78.0119,78.021,4724.0
2021-07-07 09:50:00,86.2,86.2,86.19,86.2,7506.0,78.021,78.021,78.0119,78.021,7506.0
2021-07-07 09:55:00,86.2,86.2,86.19,86.2,6591.0,78.021,78.021,78.0119,78.021,6591.0
2021-07-07 10:00:00,86.2,86.2,86.19,86.2,3996.0,78.021,78.021,78.0119,78.021,3996.0
2021-07-07 10:05:00,86.2,86.2,86.19,86.2,21972.0,78.021,78.021,78.0119,78.021,21972.0
2021-07-07 10:10:00,86.2,86.2,86.19,86.2,5814.0,78.021,78.021,78.0119,78.021,5814.0
2021-07-07 10:15:00,86.2,86.2,86.19,86.2,19946.0,78.021,78.021,78.0119,78.021,19946.0
2021-07-07 10:20:00,86.2,86.2,86.19,86.2,6856.0,78.021,78.021,78.0119,78.021,6856.0
2021-07-07 10:25:00,86.2,86.2,86.19,86.2,6897.0,78.021,78.021,78.0119,78.021,6897.0
2021-07-07 10:30:00,86.2,86.21,86.19,86.21,101520.0,78.021,78.03,78.0119,78.03,101520.0
2021-07-07 10:35:00,86.21,86.21,86.2,86.21,12477.0,78.03,78.03,78.021,78.03,12477.0
2021-07-07 10:40:00,86.21,86.21,86.2,86.21,12481.0,78.03,78.03,78.021,78.03,12481.0
2021-07-07 10:45:00,86.21,86.21,86.2,86.21,3090.0,78.03,78.03,78.021,78.03,3090.0
2021-07-07 10:50:00,86.21,86.21,86.2,86.21,59292.0,78.03,78.03,78.021,78.03,59292.0
2021-07-07 10:55:00,86.21,86.21,86.2,86.21,7131.0,78.03,78.03,78.021,78.03,7131.0
2021-07-07 11:00:00,86.21,86.21,86.2,86.21,39412.0,78.03,78.03,78.021,78.03,39412.0
2021-07-07 11:05:00,86.2,86.21,86.2,86.21,9565.0,78.021,78.03,78.021,78.03,9565.0
2021-07-07 11:10:00,86.2,86.21,86.2,86.2,5564.0,78.021,78.03,78.021,78.021,5564.0
2021-07-07 11:15:00,86.2,86.21,86.2,86.21,4748.0,78.021,78.03,78.021,78.03,4748.0
2021-07-07 11:20:00,86.2,86.21,86.2,86.2,7562.0,78.021,78.03,78.021,78.021,7562.0
2021-07-07 11:25:00,86.21,86.21,86.2,86.2,11658.0,78.03,78.03,78.021,78.021,11658.0
2021-07-07 11:30:00,86.2,86.21,86.2,86.2,3577.0,78.021,78.03,78.021,78.021,3577.0
2021-07-07 11:35:00,86.2,86.21,86.2,86.2,4761.0,78.021,78.03,78.021,78.021,4761.0
2021-07-07 11:40:00,86.21,86.21,86.2,86.2,4771.0,78.03,78.03,78.021,78.021,4771.0
2021-07-07 11:45:00,86.2,86.21,86.2,86.2,3962.0,78.021,78.03,78.021,78.021,3962.0
2021-07-07 11:50:00,86.2,86.21,86.2,86.2,3319.0,78.021,78.03,78.021,78.021,3319.0
2021-07-07 11:55:00,86.2,86.21,86.2,86.2,8127.0,78.021,78.03,78.021,78.021,8127.0
2021-07-07 12:00:00,86.2,86.21,86.2,86.2,2997.0,78.021,78.03,78.021,78.021,2997.0
2021-07-07 12:05:00,86.2,86.21,86.2,86.21,14816.0,78.021,78.03,78.021,78.03,14816.0
2021-07-07 12:10:00,86.2,86.21,86.2,86.2,6344.0,78.021,78.03,78.021,78.021,6344.0
2021-07-07 12:15:00,86.2,86.21,86.2,86.2,9566.0,78.021,78.03,78.021,78.021,9566.0
2021-07-07 12:20:00,86.2,86.21,86.2,86.2,2706.0,78.021,78.03,78.021,78.021,2706.0
2021-07-07 12:25:00,86.2,86.21,86.2,86.2,1739.0,78.021,78.03,78.021,78.021,1739.0
2021-07-07 12:30:00,86.21,86.21,86.2,86.21,6309.0,78.03,78.03,78.021,78.03,6309.0
2021-07-07 12:35:00,86.21,86.21,86.2,86.2,11038.0,78.03,78.03,78.021,78.021,11038.0
2021-07-07 12:40:00,86.2,86.21,86.2,86.2,1747.0,78.021,78.03,78.021,78.021,1747.0
2021-07-07 12:45:00,86.2,86.21,86.2,86.21,13787.0,78.021,78.03,78.021,78.03,13787.0
2021-07-07 12:50:00,86.2,86.21,86.2,86.2,2883.0,78.021,78.03,78.021,78.021,2883.0
2021-07-07 12:55:00,86.2,86.21,86.2,86.2,2762.0,78.021,78.03,78.021,78.021,2762.0
2021-07-07 13:00:00,86.21,86.21,86.2,86.2,1726.0,78.03,78.03,78.021,78.021,1726.0
2021-07-07 13:05:00,86.21,86.21,86.2,86.21,4781.0,78.03,78.03,78.021,78.03,4781.0
2021-07-07 13:10:00,86.2,86.21,86.2,86.2,7084.0,78.021,78.03,78.021,78.021,7084.0
2021-07-07 13:15:00,86.2,86.21,86.2,86.2,7124.0,78.021,78.03,78.021,78.021,7124.0
2021-07-07 13:20:00,86.2,86.21,86.2,86.2,2078.0,78.021,78.03,78.021,78.021,2078.0
2021-07-07 13:25:00,86.2,86.21,86.2,86.2,17842.0,78.021,78.03,78.021,78.021,17842.0
2021-07-07 13:30:00,86.2,86.21,86.2,86.2,50751.0,78.021,78.03,78.021,78.021,50751.0
2021-07-07 13:35:00,86.2,86.21,86.2,86.2,6492.0,78.021,78.03,78.021,78.021,6492.0
2021-07-07 13:40:00,86.2,86.21,86.2,86.2,2918.0,78.021,78.03,78.021,78.021,2918.0
2021-07-07 13:45:00,86.2,86.21,86.2,86.2,4505.0,78.021,78.03,78.021,78.021,4505.0
2021-07-07 13:50:00,86.2,86.21,86.2,86.2,15840.0,78.021,78.03,78.021,78.021,15840.0
2021-07-07 13:55:00,86.2,86.21,86.2,86.2,5516.0,78.021,78.03,78.021,78.021,5516.0
2021-07-07 14:00:00,86.2,86.21,86.2,86.2,7512.0,78.021,78.03,78.021,78.021,7512.0
2021-07-07 14:05:00,86.21,86.21,86.2,86.2,10773.0,78.03,78.03,78.021,78.021,10773.0
2021-07-07 14:10:00,86.2,86.21,86.2,86.2,11538.0,78.021,78.03,78.021,78.021,11538.0
2021-07-07 14:15:00,86.2,86.21,86.2,86.2,8264.0,78.021,78.03,78.021,78.021,8264.0
2021-07-07 14:20:00,86.2,86.21,86.2,86.2,190931.0,78.021,78.03,78.021,78.021,190931.0
2021-07-07 14:25:00,86.2,86.21,86.2,86.21,15554.0,78.021,78.03,78.021,78.03,15554.0
2021-07-07 14:30:00,86.21,86.21,86.2,86.21,13317.0,78.03,78.03,78.021,78.03,13317.0
2021-07-07 14:35:00,86.21,86.21,86.2,86.2,4963.0,78.03,78.03,78.021,78.021,4963.0
2021-07-07 14:40:00,86.21,86.21,86.2,86.21,4033.0,78.03,78.03,78.021,78.03,4033.0
2021-07-07 14:45:00,86.2,86.21,86.2,86.21,23319.0,78.021,78.03,78.021,78.03,23319.0
2021-07-07 14:50:00,86.21,86.21,86.2,86.21,11155.0,78.03,78.03,78.021,78.03,11155.0
2021-07-07 14:55:00,86.2,86.21,86.2,86.21,5311.0,78.021,78.03,78.021,78.03,5311.0
2021-07-07 15:00:00,86.21,86.21,86.2,86.21,21447.0,78.03,78.03,78.021,78.03,21447.0
2021-07-07 15:05:00,86.21,86.21,86.2,86.21,12837.0,78.03,78.03,78.021,78.03,12837.0
2021-07-07 15:10:00,86.21,86.21,86.2,86.21,24011.0,78.03,78.03,78.021,78.03,24011.0
2021-07-07 15:15:00,86.21,86.21,86.2,86.21,49454.0,78.03,78.03,78.021,78.03,49454.0
2021-07-07 15:20:00,86.21,86.21,86.2,86.21,13999.0,78.03,78.03,78.021,78.03,13999.0
2021-07-07 15:25:00,86.21,86.21,86.2,86.2,14567.0,78.03,78.03,78.021,78.021,14567.0
2021-07-07 15:30:00,86.21,86.21,86.2,86.21,22947.0,78.03,78.03,78.021,78.03,22947.0
2021-07-07 15:35:00,86.21,86.21,86.2,86.21,17043.0,78.03,78.03,78.021,78.03,17043.0
2021-07-07 15:40:00,86.21,86.21,86.2,86.2,11628.0,78.03,78.03,78.021,78.021,11628.0
2021-07-07 15:45:00,86.21,86.21,86.2,86.21,41166.0,78.03,78.03,78.021,78.03,41166.0
2021-07-07 15:50:00,86.21,86.21,86.2,86.21,19436.0,78.03,78.03,78.021,78.03,19436.0
2021-07-07 15:55:00,86.21,86.21,86.2,86.21,96107.0,78.03,78.03,78.021,78.03,96107.0
2021-07-08 09:30:00,86.23,86.24,86.23,86.23,27488.0,78.0481,78.0572,78.0481,78.0481,27488.0
2021-07-08 09:35:00,86.24,86.24,86.23,86.23,6122.0,78.0572,78.0572,78.0481,78.0481,6122.0
2021-07-08 09:40:00,86.23,86.24,86.23,86.24,11789.0,78.0481,78.0572,78.0481,78.0572,11789.0
2021-07-08 09:45:00,86.24,86.24,86.23,86.23,11850.0,78.0572,78.0572,78.0481,78.0481,11850.0
2021-07-08 09:50:00,86.24,86.24,86.23,86.23,11546.0,78.0572,78.0572,78.0481,78.0481,11546.0
2021-07-08 09:55:00,86.24,86.24,86.23,86.23,6685.0,78.0572,78.0572,78.0481,78.0481,6685.0
2021-07-08 10:00:00,86.24,86.25,86.23,86.24,33000.0,78.0572,78.0662,78.0481,78.0572,33000.0
2021-07-08 10:05:00,86.25,86.25,86.24,86.25,15290.0,78.0662,78.0662,78.0572,78.0662,15290.0
2021-07-08 10:10:00,86.24,86.25,86.24,86.24,8523.0,78.0572,78.0662,78.0572,78.0572,8523.0
2021-07-08 10:15:00,86.24,86.25,86.24,86.24,10885.0,78.0572,78.0662,78.0572,78.0572,10885.0
2021-07-08 10:20:00,86.25,86.25,86.24,86.25,39727.0,78.0662,78.0662,78.0572,78.0662,39727.0
2021-07-08 10:25:00,86.25,86.25,86.24,86.25,13525.0,78.0662,78.0662,78.0572,78.0662,13525.0
2021-07-08 10:30:00,86.25,86.25,86.24,86.24,12970.0,78.0662,78.0662,78.0572,78.0572,12970.0
2021-07-08 10:35:00,86.24,86.25,86.24,86.25,899.0,78.0572,78.0662,78.0572,78.0662,899.0
2021-07-08 10:40:00,86.25,86.26,86.24,86.26,27889.0,78.0662,78.0753,78.0572,78.0753,27889.0
2021-07-08 10:45:00,86.25,86.26,86.25,86.26,1461.0,78.0662,78.0753,78.0662,78.0753,1461.0
2021-07-08 10:50:00,86.26,86.26,86.25,86.26,4183.0,78.0753,78.0753,78.0662,78.0753,4183.0
2021-07-08 10:55:00,86.25,86.26,86.25,86.25,10270.0,78.0662,78.0753,78.0662,78.0662,10270.0
2021-07-08 11:00:00,86.26,86.26,86.25,86.25,6950.0,78.0753,78.0753,78.0662,78.0662,6950.0
2021-07-08 11:05:00,86.25,86.26,86.25,86.26,1436.0,78.0662,78.0753,78.0662,78.0753,1436.0
2021-07-08 11:10:00,86.25,86.26,86.25,86.26,4422.0,78.0662,78.0753,78.0662,78.0753,4422.0
2021-07-08 11:15:00,86.26,86.26,86.25,86.26,9183.0,78.0753,78.0753,78.0662,78.0753,9183.0
2021-07-08 11:20:00,86.26,86.26,86.25,86.25,9241.0,78.0753,78.0753,78.0662,78.0662,9241.0
2021-07-08 11:25:00,86.26,86.26,86.25,86.25,15492.0,78.0753,78.0753,78.0662,78.0662,15492.0
2021-07-08 11:30:00,86.26,86.26,86.25,86.26,3249.0,78.0753,78.0753,78.0662,78.0753,3249.0
2021-07-08 11:35:00,86.26,86.26,86.25,86.26,3682.0,78.0753,78.0753,78.0662,78.0753,3682.0
2021-07-08 11:40:00,86.26,86.26,86.25,86.25,10562.0,78.0753,78.0753,78.0662,78.0662,10562.0
2021-07-08 11:45:00,86.26,86.26,86.25,86.26,2597.0,78.0753,78.0753,78.0662,78.0753,2597.0
2021-07-08 11:50:00,86.26,86.26,86.25,86.26,6621.0,78.0753,78.0753,78.0662,78.0753,6621.0
2021-07-08 11:55:00,86.25,86.26,86.25,86.26,4369.0,78.0662,78.0753,78.0662,78.0753,4369.0
2021-07-08 12:00:00,86.26,86.26,86.25,86.26,106119.0,78.0753,78.0753,78.0662,78.0753,106119.0
2021-07-08 12:05:00,86.26,86.26,86.25,86.26,19497.0,78.0753,78.0753,78.0662,78.0753,19497.0
2021-07-08 12:10:00,86.26,86.26,86.25,86.25,8418.0,78.0753,78.0753,78.0662,78.0662,8418.0
2021-07-08 12:15:00,86.25,86.26,86.25,86.25,4060.0,78.0662,78.0753,78.0662,78.0662,4060.0
2021-07-08 12:20:00,86.26,86.26,86.25,86.25,1163.0,78.0753,78.0753,78.0662,78.0662,1163.0
2021-07-08 12:25:00,86.26,86.26,86.25,86.26,19168.0,78.0753,78.0753,78.0662,78.0753,19168.0
2021-07-08 12:30:00,86.25,86.26,86.25,86.25,1394.0,78.0662,78.0753,78.0662,78.0662,1394.0
2021-07-08 12:35:00,86.25,86.26,86.25,86.26,79939.0,78.0662,78.0753,78.0662,78.0753,79939.0
2021-07-08 12:40:00,86.26,86.26,86.25,86.25,5773.0,78.0753,78.0753,78.0662,78.0662,5773.0
2021-07-08 12:45:00,86.25,86.26,86.24,86.25,84771.0,78.0662,78.0753,78.0572,78.0662,84771.0
2021-07-08 12:50:00,86.25,86.25,86.24,86.24,2153.0,78.0662,78.0662,78.0572,78.0572,2153.0
2021-07-08 12:55:00,86.24,86.25,86.24,86.25,6312.0,78.0572,78.0662,78.0572,78.0662,6312.0
2021-07-08 13:00:00,86.25,86.25,86.24,86.25,34636.0,78.0662,78.0662,78.0572,78.0662,34636.0
2021-07-08 13:05:00,86.25,86.25,86.24,86.24,9207.0,78.0662,78.0662,78.0572,78.0572,9207.0
2021-07-08 13:10:00,86.25,86.25,86.24,86.24,3363.0,78.0662,78.0662,78.0572,78.0572,3363.0
2021-07-08 13:15:00,86.24,86.25,86.24,86.25,5960.0,78.0572,78.0662,78.0572,78.0662,5960.0
2021-07-08 13:20:00,86.25,86.25,86.24,86.25,4724.0,78.0662,78.0662,78.0572,78.0662,4724.0
2021-07-08 13:25:00,86.25,86.25,86.24,86.25,3096.0,78.0662,78.0662,78.0572,78.0662,3096.0
2021-07-08 13:30:00,86.25,86.25,86.24,86.25,1330.0,78.0662,78.0662,78.0572,78.0662,1330.0
2021-07-08 13:35:00,86.25,86.25,86.24,86.25,6535.0,78.0662,78.0662,78.0572,78.0662,6535.0
2021-07-08 13:40:00,86.25,86.25,86.24,86.25,10284.0,78.0662,78.0662,78.0572,78.0662,10284.0
2021-07-08 13:45:00,86.25,86.25,86.24,86.25,3995.0,78.0662,78.0662,78.0572,78.0662,3995.0
2021-07-08 13:50:00,86.25,86.25,86.24,86.25,6036.0,78.0662,78.0662,78.0572,78.0662,6036.0
2021-07-08 13:55:00,86.25,86.25,86.24,86.25,28170.0,78.0662,78.0662,78.0572,78.0662,28170.0
2021-07-08 14:00:00,86.25,86.25,86.24,86.25,6542.0,78.0662,78.0662,78.0572,78.0662,6542.0
2021-07-08 14:05:00,86.25,86.25,86.24,86.25,10304.0,78.0662,78.0662,78.0572,78.0662,10304.0
2021-07-08 14:10:00,86.25,86.25,86.24,86.25,5288.0,78.0662,78.0662,78.0572,78.0662,5288.0
2021-07-08 14:15:00,86.25,86.25,86.24,86.25,3533.0,78.0662,78.0662,78.0572,78.0662,3533.0
2021-07-08 14:20:00,86.24,86.25,86.24,86.25,8354.0,78.0572,78.0662,78.0572,78.0662,8354.0
2021-07-08 14:25:00,86.25,86.25,86.24,86.24,128466.0,78.0662,78.0662,78.0572,78.0572,128466.0
2021-07-08 14:30:00,86.25,86.25,86.24,86.25,5039.0,78.0662,78.0662,78.0572,78.0662,5039.0
2021-07-08 14:35:00,86.25,86.26,86.24,86.26,37970.0,78.0662,78.0753,78.0572,78.0753,37970.0
2021-07-08 14:40:00,86.26,86.26,86.25,86.25,8846.0,78.0753,78.0753,78.0662,78.0662,8846.0
2021-07-08 14:45:00,86.26,86.26,86.25,86.26,7358.0,78.0753,78.0753,78.0662,78.0753,7358.0
2021-07-08 14:50:00,86.26,86.26,86.25,86.26,27834.0,78.0753,78.0753,78.0662,78.0753,27834.0
2021-07-08 14:55:00,86.26,86.26,86.25,86.26,5383.0,78.0753,78.0753,78.0662,78.0753,5383.0
2021-07-08 15:00:00,86.26,86.26,86.25,86.26,7819.0,78.0753,78.0753,78.0662,78.0753,7819.0
2021-07-08 15:05:00,86.25,86.26,86.25,86.26,4187.0,78.0662,78.0753,78.0662,78.0753,4187.0
2021-07-08 15:10:00,86.26,86.26,86.25,86.26,3220.0,78.0753,78.0753,78.0662,78.0753,3220.0
2021-07-08 15:15:00,86.26,86.26,86.25,86.26,8344.0,78.0753,78.0753,78.0662,78.0753,8344.0
2021-07-08 15:20:00,86.26,86.26,86.25,86.26,4219.0,78.0753,78.0753,78.0662,78.0753,4219.0
2021-07-08 15:25:00,86.26,86.26,86.25,86.26,3735.0,78.0753,78.0753,78.0662,78.0753,3735.0
2021-07-08 15:30:00,86.26,86.26,86.25,86.25,5451.0,78.0753,78.0753,78.0662,78.0662,5451.0
2021-07-08 15:35:00,86.26,86.26,86.25,86.25,9552.0,78.0753,78.0753,78.0662,78.0662,9552.0
2021-07-08 15:40:00,86.26,86.26,86.25,86.26,9189.0,78.0753,78.0753,78.0662,78.0753,9189.0
2021-07-08 15:45:00,86.26,86.26,86.25,86.25,34112.0,78.0753,78.0753,78.0662,78.0662,34112.0
2021-07-08 15:50:00,86.26,86.26,86.25,86.26,30257.0,78.0753,78.0753,78.0662,78.0753,30257.0
2021-07-08 15:55:00,86.26,86.26,86.25,86.26,60624.0,78.0753,78.0753,78.0662,78.0753,60624.0
2021-07-09 09:30:00,86.23,86.24,86.23,86.23,17025.0,78.0481,78.0572,78.0481,78.0481,17025.0
2021-07-09 09:35:00,86.23,86.24,86.23,86.23,51645.0,78.0481,78.0572,78.0481,78.0481,51645.0
2021-07-09 09:40:00,86.23,86.24,86.23,86.23,23008.0,78.0481,78.0572,78.0481,78.0481,23008.0
2021-07-09 09:45:00,86.23,86.24,86.22,86.23,16588.0,78.0481,78.0572,78.0391,78.0481,16588.0
2021-07-09 09:50:00,86.23,86.23,86.22,86.23,7544.0,78.0481,78.0481,78.0391,78.0481,7544.0
2021-07-09 09:55:00,86.23,86.23,86.22,86.22,5092.0,78.0481,78.0481,78.0391,78.0391,5092.0
2021-07-09 10:00:00,86.23,86.23,86.22,86.23,8633.0,78.0481,78.0481,78.0391,78.0481,8633.0
2021-07-09 10:05:00,86.22,86.23,86.22,86.22,32200.0,78.0391,78.0481,78.0391,78.0391,32200.0
2021-07-09 10:10:00,86.22,86.23,86.22,86.22,42103.0,78.0391,78.0481,78.0391,78.0391,42103.0
2021-07-09 10:15:00,86.22,86.23,86.22,86.22,17850.0,78.0391,78.0481,78.0391,78.0391,17850.0
2021-07-09 10:20:00,86.23,86.23,86.22,86.23,4586.0,78.0481,78.0481,78.0391,78.0481,4586.0
2021-07-09 10:25:00,86.23,86.23,86.22,86.23,16401.0,78.0481,78.0481,78.0391,78.0481,16401.0
2021-07-09 10:30:00,86.23,86.23,86.22,86.22,9295.0,78.0481,78.0481,78.0391,78.0391,9295.0
2021-07-09 10:35:00,86.22,86.23,86.22,86.23,9354.0,78.0391,78.0481,78.0391,78.0481,9354.0
2021-07-09 10:40:00,86.22,86.23,86.22,86.23,4333.0,78.0391,78.0481,78.0391,78.0481,4333.0
2021-07-09 10:45:00,86.23,86.23,86.22,86.22,4372.0,78.0481,78.0481,78.0391,78.0391,4372.0
2021-07-09 10:50:00,86.23,86.23,86.22,86.23,633.0,78.0481,78.0481,78.0391,78.0481,633.0
2021-07-09 10:55:00,86.23,86.23,86.22,86.22,2136.0,78.0481,78.0481,78.0391,78.0391,2136.0
2021-07-09 11:00:00,86.23,86.23,86.22,86.22,5440.0,78.0481,78.0481,78.0391,78.0391,5440.0
2021-07-09 11:05:00,86.23,86.23,86.22,86.22,5693.0,78.0481,78.0481,78.0391,78.0391,5693.0
2021-07-09 11:10:00,86.22,86.23,86.22,86.22,7206.0,78.0391,78.0481,78.0391,78.0391,7206.0
2021-07-09 11:15:00,86.23,86.23,86.22,86.23,9326.0,78.0481,78.0481,78.0391,78.0481,9326.0
2021-07-09 11:20:00,86.22,86.23,86.22,86.22,18377.0,78.0391,78.0481,78.0391,78.0391,18377.0
2021-07-09 11:25:00,86.23,86.23,86.22,86.23,17769.0,78.0481,78.0481,78.0391,78.0481,17769.0
2021-07-09 11:30:00,86.23,86.23,86.22,86.22,8519.0,78.0481,78.0481,78.0391,78.0391,8519.0
2021-07-09 11:35:00,86.23,86.23,86.22,86.22,12950.0,78.0481,78.0481,78.0391,78.0391,12950.0
2021-07-09 11:40:00,86.22,86.23,86.22,86.22,6237.0,78.0391,78.0481,78.0391,78.0391,6237.0
2021-07-09 11:45:00,86.22,86.23,86.22,86.23,13969.0,78.0391,78.0481,78.0391,78.0481,13969.0
2021-07-09 11:50:00,86.22,86.23,86.22,86.22,9175.0,78.0391,78.0481,78.0391,78.0391,9175.0
2021-07-09 11:55:00,86.23,86.23,86.22,86.23,6521.0,78.0481,78.0481,78.0391,78.0481,6521.0
2021-07-09 12:00:00,86.22,86.23,86.22,86.22,3916.0,78.0391,78.0481,78.0391,78.0391,3916.0
2021-07-09 12:05:00,86.22,86.23,86.22,86.23,15903.0,78.0391,78.0481,78.0391,78.0481,15903.0
2021-07-09 12:10:00,86.23,86.23,86.22,86.22,3267.0,78.0481,78.0481,78.0391,78.0391,3267.0
2021-07-09 12:15:00,86.22,86.23,86.22,86.23,5604.0,78.0391,78.0481,78.0391,78.0481,5604.0
2021-07-09 12:20:00,86.23,86.23,86.22,86.23,6037.0,78.0481,78.0481,78.0391,78.0481,6037.0
2021-07-09 12:25:00,86.22,86.23,86.22,86.22,2498.0,78.0391,78.0481,78.0391,78.0391,2498.0
2021-07-09 12:30:00,86.22,86.23,86.22,86.22,8775.0,78.0391,78.0481,78.0391,78.0391,8775.0
2021-07-09 12:35:00,86.22,86.23,86.22,86.22,6933.0,78.0391,78.0481,78.0391,78.0391,6933.0
2021-07-09 12:40:00,86.22,86.23,86.22,86.22,4453.0,78.0391,78.0481,78.0391,78.0391,4453.0
2021-07-09 12:45:00,86.23,86.23,86.22,86.23,2150.0,78.0481,78.0481,78.0391,78.0481,2150.0
2021-07-09 12:50:00,86.22,86.23,86.22,86.22,6656.0,78.0391,78.0481,78.0391,78.0391,6656.0
2021-07-09 12:55:00,86.22,86.23,86.22,86.22,2255.0,78.0391,78.0481,78.0391,78.0391,2255.0
2021-07-09 13:00:00,86.22,86.23,86.22,86.22,22770.0,78.0391,78.0481,78.0391,78.0391,22770.0
2021-07-09 13:05:00,86.23,86.23,86.21,86.22,92463.0,78.0481,78.0481,78.03,78.0391,92463.0
2021-07-09 13:10:00,86.21,86.22,86.21,86.22,2468.0,78.03,78.0391,78.03,78.0391,2468.0
2021-07-09 13:15:00,86.22,86.22,86.21,86.22,5647.0,78.0391,78.0391,78.03,78.0391,5647.0
2021-07-09 13:20:00,86.22,86.22,86.21,86.21,2202.0,78.0391,78.0391,78.03,78.03,2202.0
2021-07-09 13:25:00,86.21,86.22,86.21,86.21,5894.0,78.03,78.0391,78.03,78.03,5894.0
2021-07-09 13:30:00,86.22,86.22,86.21,86.22,5524.0,78.0391,78.0391,78.03,78.0391,5524.0
2021-07-09 13:35:00,86.21,86.22,86.21,86.22,1527.0,78.03,78.0391,78.03,78.0391,1527.0
2021-07-09 13:40:00,86.21,86.22,86.21,86.22,2035.0,78.03,78.0391,78.03,78.0391,2035.0
2021-07-09 13:45:00,86.21,86.22,86.21,86.21,7849.0,78.03,78.0391,78.03,78.03,7849.0
2021-07-09 13:50:00,86.21,86.22,86.21,86.22,2624.0,78.03,78.0391,78.03,78.0391,2624.0
2021-07-09 13:55:00,86.22,86.22,86.21,86.22,11802.0,78.0391,78.0391,78.03,78.0391,11802.0
2021-07-09 14:00:00,86.22,86.22,86.21,86.22,10623.0,78.0391,78.0391,78.03,78.0391,10623.0
2021-07-09 14:05:00,86.21,86.22,86.21,86.22,4319.0,78.03,78.0391,78.03,78.0391,4319.0
2021-07-09 14:10:00,86.21,86.22,86.21,86.22,3435.0,78.03,78.0391,78.03,78.0391,3435.0
2021-07-09 14:15:00,86.21,86.22,86.21,86.22,2900.0,78.03,78.0391,78.03,78.0391,2900.0
2021-07-09 14:20:00,86.21,86.22,86.21,86.21,8440.0,78.03,78.0391,78.03,78.03,8440.0
2021-07-09 14:25:00,86.22,86.22,86.21,86.22,33970.0,78.0391,78.0391,78.03,78.0391,33970.0
2021-07-09 14:30:00,86.22,86.22,86.21,86.21,2684.0,78.0391,78.0391,78.03,78.03,2684.0
2021-07-09 14:35:00,86.22,86.22,86.21,86.22,8615.0,78.0391,78.0391,78.03,78.0391,8615.0
2021-07-09 14:40:00,86.22,86.22,86.21,86.22,2396.0,78.0391,78.0391,78.03,78.0391,2396.0
2021-07-09 14:45:00,86.22,86.22,86.21,86.22,7885.0,78.0391,78.0391,78.03,78.0391,7885.0
2021-07-09 14:50:00,86.21,86.22,86.21,86.22,7883.0,78.03,78.0391,78.03,78.0391,7883.0
2021-07-09 14:55:00,86.22,86.22,86.21,86.21,3018.0,78.0391,78.0391,78.03,78.03,3018.0
2021-07-09 15:00:00,86.22,86.22,86.21,86.21,12105.0,78.0391,78.0391,78.03,78.03,12105.0
2021-07-09 15:05:00,86.21,86.22,86.21,86.21,6405.0,78.03,78.0391,78.03,78.03,6405.0
2021-07-09 15:10:00,86.22,86.22,86.21,86.21,5673.0,78.0391,78.0391,78.03,78.03,5673.0
2021-07-09 15:15:00,86.22,86.22,86.21,86.21,3995.0,78.0391,78.0391,78.03,78.03,3995.0
2021-07-09 15:20:00,86.22,86.22,86.21,86.21,7042.0,78.0391,78.0391,78.03,78.03,7042.0
2021-07-09 15:25:00,86.22,86.22,86.21,86.21,4157.0,78.0391,78.0391,78.03,78.03,4157.0
2021-07-09 15:30:00,86.21,86.22,86.21,86.22,9103.0,78.03,78.0391,78.03,78.0391,9103.0
2021-07-09 15:35:00,86.22,86.22,86.21,86.21,8933.0,78.0391,78.0391,78.03,78.03,8933.0
2021-07-09 15:40:00,86.22,86.22,86.21,86.21,8390.0,78.0391,78.0391,78.03,78.03,8390.0
2021-07-09 15:45:00,86.21,86.22,86.21,86.22,11703.0,78.03,78.0391,78.03,78.0391,11703.0
2021-07-09 15:50:00,86.22,86.22,86.21,86.21,12676.0,78.0391,78.0391,78.03,78.03,12676.0
2021-07-09 15:55:00,86.22,86.22,86.21,86.21,137481.0,78.0391,78.0391,78.03,78.03,137481.0
2021-07-12 09:30:00,86.21,86.22,86.21,86.21,18482.0,78.03,78.0391,78.03,78.03,18482.0
2021-07-12 09:35:00,86.22,86.22,86.21,86.22,93433.0,78.0391,78.0391,78.03,78.0391,93433.0
2021-07-12 09:40:00,86.22,86.22,86.21,86.22,2905.0,78.0391,78.0391,78.03,78.0391,2905.0
2021-07-12 09:45:00,86.21,86.22,86.21,86.22,56133.0,78.03,78.0391,78.03,78.0391,56133.0
2021-07-12 09:50:00,86.22,86.22,86.21,86.22,14769.0,78.0391,78.0391,78.03,78.0391,14769.0
2021-07-12 09:55:00,86.22,86.22,86.21,86.22,18767.0,78.0391,78.0391,78.03,78.0391,18767.0
2021-07-12 10:00:00,86.22,86.22,86.21,86.22,5658.0,78.0391,78.0391,78.03,78.0391,5658.0
2021-07-12 10:05:00,86.22,86.22,86.21,86.22,4850.0,78.0391,78.0391,78.03,78.0391,4850.0
2021-07-12 10:10:00,86.21,86.22,86.21,86.21,1520.0,78.03,78.0391,78.03,78.03,1520.0
2021-07-12 10:15:00,86.22,86.22,86.21,86.22,12724.0,78.0391,78.0391,78.03,78.0391,12724.0
2021-07-12 10:20:00,86.21,86.22,86.21,86.22,4888.0,78.03,78.0391,78.03,78.0391,4888.0
2021-07-12 10:25:00,86.22,86.22,86.2,86.2,12623.0,78.0391,78.0391,78.021,78.021,12623.0
2021-07-12 10:30:00,86.2,86.21,86.2,86.2,31109.0,78.021,78.03,78.021,78.021,31109.0
2021-07-12 10:35:00,86.2,86.21,86.2,86.2,3393.0,78.021,78.03,78.021,78.021,3393.0
2021-07-12 10:40:00,86.2,86.21,86.2,86.2,17804.0,78.021,78.03,78.021,78.021,17804.0
2021-07-12 10:45:00,86.2,86.21,86.2,86.2,2342.0,78.021,78.03,78.021,78.021,2342.0
2021-07-12 10:50:00,86.2,86.21,86.2,86.2,2734.0,78.021,78.03,78.021,78.021,2734.0
2021-07-12 10:55:00,86.2,86.21,86.2,86.2,632.0,78.021,78.03,78.021,78.021,632.0
2021-07-12 11:00:00,86.21,86.21,86.2,86.2,18723.0,78.03,78.03,78.021,78.021,18723.0
2021-07-12 11:05:00,86.2,86.21,86.2,86.2,6648.0,78.021,78.03,78.021,78.021,6648.0
2021-07-12 11:10:00,86.21,86.21,86.2,86.2,39394.0,78.03,78.03,78.021,78.021,39394.0
2021-07-12 11:15:00,86.2,86.21,86.2,86.2,4761.0,78.021,78.03,78.021,78.021,4761.0
2021-07-12 11:20:00,86.2,86.21,86.19,86.2,92174.0,78.021,78.03,78.0119,78.021,92174.0
2021-07-12 11:25:00,86.2,86.2,86.19,86.2,6332.0,78.021,78.021,78.0119,78.021,6332.0
2021-07-12 11:30:00,86.2,86.2,86.19,86.19,9354.0,78.021,78.021,78.0119,78.0119,9354.0
2021-07-12 11:35:00,86.2,86.2,86.19,86.19,5385.0,78.021,78.021,78.0119,78.0119,5385.0
2021-07-12 11:40:00,86.19,86.2,86.18,86.19,59320.0,78.0119,78.021,78.0029,78.0119,59320.0
2021-07-12 11:45:00,86.19,86.19,86.18,86.19,7553.0,78.0119,78.0119,78.0029,78.0119,7553.0
2021-07-12 11:50:00,86.18,86.19,86.18,86.18,1400.0,78.0029,78.0119,78.0029,78.0029,1400.0
2021-07-12 11:55:00,86.18,86.19,86.18,86.19,1261.0,78.0029,78.0119,78.0029,78.0119,1261.0
2021-07-12 12:00:00,86.18,86.19,86.18,86.19,3546.0,78.0029,78.0119,78.0029,78.0119,3546.0
2021-07-12 12:05:00,86.19,86.19,86.18,86.19,269.0,78.0119,78.0119,78.0029,78.0119,269.0
2021-07-12 12:10:00,86.18,86.19,86.18,86.19,3612.0,78.0029,78.0119,78.0029,78.0119,3612.0
2021-07-12 12:15:00,86.18,86.19,86.18,86.19,3415.0,78.0029,78.0119,78.0029,78.0119,3415.0
2021-07-12 12:20:00,86.18,86.19,86.18,86.19,1511.0,78.0029,78.0119,78.0029,78.0119,1511.0
2021-07-12 12:25:00,86.18,86.19,86.18,86.19,4110.0,78.0029,78.0119,78.0029,78.0119,4110.0
2021-07-12 12:30:00,86.18,86.19,86.18,86.19,1641.0,78.0029,78.0119,78.0029,78.0119,1641.0
2021-07-12 12:35:00,86.19,86.19,86.18,86.19,2518.0,78.0119,78.0119,78.0029,78.0119,2518.0
2021-07-12 12:40:00,86.19,86.19,86.18,86.19,4470.0,78.0119,78.0119,78.0029,78.0119,4470.0
2021-07-12 12:45:00,86.19,86.19,86.18,86.19,6304.0,78.0119,78.0119,78.0029,78.0119,6304.0
2021-07-12 12:50:00,86.19,86.19,86.18,86.19,7040.0,78.0119,78.0119,78.0029,78.0119,7040.0
2021-07-12 12:55:00,86.19,86.19,86.18,86.19,7634.0,78.0119,78.0119,78.0029,78.0119,7634.0
2021-07-12 13:00:00,86.19,86.19,86.18,86.18,6748.0,78.0119,78.0119,78.0029,78.0029,6748.0
2021-07-12 13:05:00,86.19,86.19,86.18,86.19,2889.0,78.0119,78.0119,78.0029,78.0119,2889.0
2021-07-12 13:10:00,86.19,86.19,86.18,86.18,2905.0,78.0119,78.0119,78.0029,78.0029,2905.0
2021-07-12 13:15:00,86.19,86.19,86.18,86.19,3933.0,78.0119,78.0119,78.0029,78.0119,3933.0
2021-07-12 13:20:00,86.18,86.19,86.18,86.19,7455.0,78.0029,78.0119,78.0029,78.0119,7455.0
2021-07-12 13:25:00,86.19,86.19,86.18,86.19,3648.0,78.0119,78.0119,78.0029,78.0119,3648.0
2021-07-12 13:30:00,86.19,86.19,86.18,86.19,1636.0,78.0119,78.0119,78.0029,78.0119,1636.0
2021-07-12 13:35:00,86.19,86.19,86.18,86.19,711.0,78.0119,78.0119,78.0029,78.0119,711.0
2021-07-12 13:40:00,86.18,86.19,86.18,86.19,4141.0,78.0029,78.0119,78.0029,78.0119,4141.0
2021-07-12 13:45:00,86.19,86.19,86.18,86.19,6323.0,78.0119,78.0119,78.0029,78.0119,6323.0
2021-07-12 13:50:00,86.18,86.19,86.18,86.19,3854.0,78.0029,78.0119,78.0029,78.0119,3854.0
2021-07-12 13:55:00,86.19,86.19,86.18,86.19,49240.0,78.0119,78.0119,78.0029,78.0119,49240.0
2021-07-12 14:00:00,86.19,86.19,86.18,86.19,2534.0,78.0119,78.0119,78.0029,78.0119,2534.0
2021-07-12 14:05:00,86.19,86.19,86.18,86.19,5129.0,78.0119,78.0119,78.0029,78.0119,5129.0
2021-07-12 14:10:00,86.19,86.19,86.18,86.19,9836.0,78.0119,78.0119,78.0029,78.0119,9836.0
2021-07-12 14:15:00,86.19,86.19,86.18,86.19,2744.0,78.0119,78.0119,78.0029,78.0119,2744.0
2021-07-12 14:20:00,86.19,86.19,86.18,86.19,2730.0,78.0119,78.0119,78.0029,78.0119,2730.0
2021-07-12 14:25:00,86.19,86.19,86.18,86.19,5077.0,78.0119,78.0119,78.0029,78.0119,5077.0
2021-07-12 14:30:00,86.19,86.19,86.18,86.19,29128.0,78.0119,78.0119,78.0029,78.0119,29128.0
2021-07-12 14:35:00,86.19,86.19,86.18,86.19,8256.0,78.0119,78.0119,78.0029,78.0119,8256.0
2021-07-12 14:40:00,86.19,86.19,86.18,86.18,27876.0,78.0119,78.0119,78.0029,78.0029,27876.0
2021-07-12 14:45:00,86.19,86.19,86.18,86.19,73648.0,78.0119,78.0119,78.0029,78.0119,73648.0
2021-07-12 14:50:00,86.19,86.19,86.18,86.19,17918.0,78.0119,78.0119,78.0029,78.0119,17918.0
2021-07-12 14:55:00,86.19,86.19,86.18,86.19,4817.0,78.0119,78.0119,78.0029,78.0119,4817.0
2021-07-12 15:00:00,86.19,86.19,86.18,86.19,3506.0,78.0119,78.0119,78.0029,78.0119,3506.0
2021-07-12 15:05:00,86.18,86.19,86.18,86.19,5274.0,78.0029,78.0119,78.0029,78.0119,5274.0
2021-07-12 15:10:00,86.19,86.19,86.18,86.19,4158.0,78.0119,78.0119,78.0029,78.0119,4158.0
2021-07-12 15:15:00,86.19,86.19,86.18,86.19,6849.0,78.0119,78.0119,78.0029,78.0119,6849.0
2021-07-12 15:20:00,86.19,86.19,86.18,86.19,42511.0,78.0119,78.0119,78.0029,78.0119,42511.0
2021-07-12 15:25:00,86.19,86.19,86.18,86.19,13223.0,78.0119,78.0119,78.0029,78.0119,13223.0
2021-07-12 15:30:00,86.19,86.19,86.18,86.19,9219.0,78.0119,78.0119,78.0029,78.0119,9219.0
2021-07-12 15:35:00,86.19,86.19,86.18,86.19,4215.0,78.0119,78.0119,78.0029,78.0119,4215.0
2021-07-12 15:40:00,86.19,86.19,86.18,86.19,9409.0,78.0119,78.0119,78.0029,78.0119,9409.0
2021-07-12 15:45:00,86.19,86.19,86.18,86.19,6695.0,78.0119,78.0119,78.0029,78.0119,6695.0
2021-07-12 15:50:00,86.19,86.19,86.18,86.19,12707.0,78.0119,78.0119,78.0029,78.0119,12707.0
2021-07-12 15:55:00,86.19,86.19,86.18,86.19,71482.0,78.0119,78.0119,78.0029,78.0119,71482.0
2021-07-13 09:30:00,86.16,86.16,86.15,86.16,47385.0,77.9848,77.9848,77.9757,77.9848,47385.0
2021-07-13 09:35:00,86.16,86.16,86.15,86.15,145054.0,77.9848,77.9848,77.9757,77.9757,145054.0
2021-07-13 09:40:00,86.16,86.16,86.15,86.15,12897.0,77.9848,77.9848,77.9757,77.9757,12897.0
2021-07-13 09:45:00,86.16,86.16,86.15,86.16,4871.0,77.9848,77.9848,77.9757,77.9848,4871.0
2021-07-13 09:50:00,86.15,86.16,86.15,86.16,6474.0,77.9757,77.9848,77.9757,77.9848,6474.0
2021-07-13 09:55:00,86.16,86.16,86.15,86.16,3027.0,77.9848,77.9848,77.9757,77.9848,3027.0
2021-07-13 10:00:00,86.16,86.16,86.14,86.15,24152.0,77.9848,77.9848,77.9667,77.9757,24152.0
2021-07-13 10:05:00,86.15,86.15,86.14,86.15,4351.0,77.9757,77.9757,77.9667,77.9757,4351.0
2021-07-13 10:10:00,86.15,86.15,86.14,86.15,67639.0,77.9757,77.9757,77.9667,77.9757,67639.0
2021-07-13 10:15:00,86.15,86.15,86.14,86.15,1905.0,77.9757,77.9757,77.9667,77.9757,1905.0
2021-07-13 10:20:00,86.15,86.15,86.14,86.14,7772.0,77.9757,77.9757,77.9667,77.9667,7772.0
2021-07-13 10:25:00,86.15,86.15,86.14,86.15,7294.0,77.9757,77.9757,77.9667,77.9757,7294.0
2021-07-13 10:30:00,86.14,86.15,86.14,86.15,48960.0,77.9667,77.9757,77.9667,77.9757,48960.0
2021-07-13 10:35:00,86.15,86.15,86.14,86.15,16919.0,77.9757,77.9757,77.9667,77.9757,16919.0
2021-07-13 10:40:00,86.15,86.16,86.14,86.16,107422.0,77.9757,77.9848,77.9667,77.9848,107422.0
2021-07-13 10:45:00,86.15,86.16,86.15,86.16,1896.0,77.9757,77.9848,77.9757,77.9848,1896.0
2021-07-13 10:50:00,86.15,86.15,86.15,86.15,186.0,77.9757,77.9757,77.9757,77.9757,186.0
2021-07-13 10:55:00,86.16,86.16,86.15,86.16,10202.0,77.9848,77.9848,77.9757,77.9848,10202.0
2021-07-13 11:00:00,86.16,86.16,86.15,86.16,17713.0,77.9848,77.9848,77.9757,77.9848,17713.0
2021-07-13 11:05:00,86.15,86.16,86.15,86.16,6433.0,77.9757,77.9848,77.9757,77.9848,6433.0
2021-07-13 11:10:00,86.16,86.16,86.15,86.15,8707.0,77.9848,77.9848,77.9757,77.9757,8707.0
2021-07-13 11:15:00,86.15,86.16,86.15,86.16,2640.0,77.9757,77.9848,77.9757,77.9848,2640.0
2021-07-13 11:20:00,86.16,86.16,86.15,86.16,6567.0,77.9848,77.9848,77.9757,77.9848,6567.0
2021-07-13 11:25:00,86.16,86.16,86.15,86.16,23764.0,77.9848,77.9848,77.9757,77.9848,23764.0
2021-07-13 11:30:00,86.15,86.16,86.15,86.16,7138.0,77.9757,77.9848,77.9757,77.9848,7138.0
2021-07-13 11:35:00,86.16,86.16,86.15,86.16,18231.0,77.9848,77.9848,77.9757,77.9848,18231.0
2021-07-13 11:40:00,86.16,86.16,86.15,86.16,180741.0,77.9848,77.9848,77.9757,77.9848,180741.0
2021-07-13 11:45:00,86.16,86.16,86.15,86.16,5832.0,77.9848,77.9848,77.9757,77.9848,5832.0
2021-07-13 11:50:00,86.16,86.16,86.15,86.15,4106.0,77.9848,77.9848,77.9757,77.9757,4106.0
2021-07-13 11:55:00,86.16,86.16,86.15,86.16,5072.0,77.9848,77.9848,77.9757,77.9848,5072.0
2021-07-13 12:00:00,86.16,86.16,86.15,86.16,10169.0,77.9848,77.9848,77.9757,77.9848,10169.0
2021-07-13 12:05:00,86.16,86.16,86.15,86.16,4299.0,77.9848,77.9848,77.9757,77.9848,4299.0
2021-07-13 12:10:00,86.16,86.16,86.15,86.16,3372.0,77.9848,77.9848,77.9757,77.9848,3372.0
2021-07-13 12:15:00,86.16,86.16,86.15,86.16,10802.0,77.9848,77.9848,77.9757,77.9848,10802.0
2021-07-13 12:20:00,86.16,86.16,86.15,86.16,12257.0,77.9848,77.9848,77.9757,77.9848,12257.0
2021-07-13 12:25:00,86.16,86.16,86.15,86.16,4899.0,77.9848,77.9848,77.9757,77.9848,4899.0
2021-07-13 12:30:00,86.16,86.16,86.15,86.16,5503.0,77.9848,77.9848,77.9757,77.9848,5503.0
2021-07-13 12:35:00,86.15,86.16,86.15,86.16,10909.0,77.9757,77.9848,77.9757,77.9848,10909.0
2021-07-13 12:40:00,86.16,86.16,86.15,86.16,5490.0,77.9848,77.9848,77.9757,77.9848,5490.0
2021-07-13 12:45:00,86.16,86.16,86.15,86.16,4904.0,77.9848,77.9848,77.9757,77.9848,4904.0
2021-07-13 12:50:00,86.15,86.16,86.15,86.15,35724.0,77.9757,77.9848,77.9757,77.9757,35724.0
2021-07-13 12:55:00,86.16,86.16,86.15,86.16,20325.0,77.9848,77.9848,77.9757,77.9848,20325.0
2021-07-13 13:00:00,86.16,86.16,86.15,86.15,12942.0,77.9848,77.9848,77.9757,77.9757,12942.0
2021-07-13 13:05:00,86.16,86.16,86.15,86.16,3337.0,77.9848,77.9848,77.9757,77.9848,3337.0
2021-07-13 13:10:00,86.16,86.16,86.15,86.15,8433.0,77.9848,77.9848,77.9757,77.9757,8433.0
2021-07-13 13:15:00,86.15,86.16,86.15,86.15,3645.0,77.9757,77.9848,77.9757,77.9757,3645.0
2021-07-13 13:20:00,86.15,86.16,86.15,86.15,191461.0,77.9757,77.9848,77.9757,77.9757,191461.0
2021-07-13 13:25:00,86.15,86.16,86.15,86.16,16444.0,77.9757,77.9848,77.9757,77.9848,16444.0
2021-07-13 13:30:00,86.15,86.16,86.15,86.16,15963.0,77.9757,77.9848,77.9757,77.9848,15963.0
2021-07-13 13:35:00,86.15,86.16,86.15,86.16,4368.0,77.9757,77.9848,77.9757,77.9848,4368.0
2021-07-13 13:40:00,86.16,86.16,86.14,86.14,145777.0,77.9848,77.9848,77.9667,77.9667,145777.0
2021-07-13 13:45:00,86.15,86.15,86.14,86.15,86960.0,77.9757,77.9757,77.9667,77.9757,86960.0
2021-07-13 13:50:00,86.15,86.15,86.14,86.15,6113.0,77.9757,77.9757,77.9667,77.9757,6113.0
2021-07-13 13:55:00,86.15,86.15,86.14,86.15,5960.0,77.9757,77.9757,77.9667,77.9757,5960.0
2021-07-13 14:00:00,86.14,86.15,86.14,86.15,17878.0,77.9667,77.9757,77.9667,77.9757,17878.0
2021-07-13 14:05:00,86.15,86.15,86.14,86.15,14535.0,77.9757,77.9757,77.9667,77.9757,14535.0
2021-07-13 14:10:00,86.15,86.15,86.14,86.15,3406.0,77.9757,77.9757,77.9667,77.9757,3406.0
2021-07-13 14:15:00,86.15,86.15,86.14,86.14,21037.0,77.9757,77.9757,77.9667,77.9667,21037.0
2021-07-13 14:20:00,86.15,86.15,86.14,86.15,3061.0,77.9757,77.9757,77.9667,77.9757,3061.0
2021-07-13 14:25:00,86.15,86.15,86.14,86.15,4124.0,77.9757,77.9757,77.9667,77.9757,4124.0
2021-07-13 14:30:00,86.15,86.15,86.14,86.15,5716.0,77.9757,77.9757,77.9667,77.9757,5716.0
2021-07-13 14:35:00,86.15,86.15,86.14,86.15,2973.0,77.9757,77.9757,77.9667,77.9757,2973.0
2021-07-13 14:40:00,86.15,86.15,86.14,86.14,8791.0,77.9757,77.9757,77.9667,77.9667,8791.0
2021-07-13 14:45:00,86.15,86.15,86.14,86.15,5166.0,77.9757,77.9757,77.9667,77.9757,5166.0
2021-07-13 14:50:00,86.14,86.15,86.14,86.15,39242.0,77.9667,77.9757,77.9667,77.9757,39242.0
2021-07-13 14:55:00,86.15,86.15,86.14,86.15,9209.0,77.9757,77.9757,77.9667,77.9757,9209.0
2021-07-13 15:00:00,86.15,86.15,86.14,86.15,4984.0,77.9757,77.9757,77.9667,77.9757,4984.0
2021-07-13 15:05:00,86.15,86.15,86.14,86.14,4366.0,77.9757,77.9757,77.9667,77.9667,4366.0
2021-07-13 15:10:00,86.15,86.15,86.14,86.15,10547.0,77.9757,77.9757,77.9667,77.9757,10547.0
2021-07-13 15:15:00,86.15,86.15,86.14,86.15,89278.0,77.9757,77.9757,77.9667,77.9757,89278.0
2021-07-13 15:20:00,86.14,86.15,86.14,86.15,3647.0,77.9667,77.9757,77.9667,77.9757,3647.0
2021-07-13 15:25:00,86.15,86.15,86.14,86.15,5334.0,77.9757,77.9757,77.9667,77.9757,5334.0
2021-07-13 15:30:00,86.15,86.15,86.14,86.15,16139.0,77.9757,77.9757,77.9667,77.9757,16139.0
2021-07-13 15:35:00,86.15,86.15,86.14,86.15,4703.0,77.9757,77.9757,77.9667,77.9757,4703.0
2021-07-13 15:40:00,86.15,86.15,86.14,86.15,8152.0,77.9757,77.9757,77.9667,77.9757,8152.0
2021-07-13 15:45:00,86.14,86.15,86.14,86.15,4900.0,77.9667,77.9757,77.9667,77.9757,4900.0
2021-07-13 15:50:00,86.14,86.15,86.14,86.15,15645.0,77.9667,77.9757,77.9667,77.9757,15645.0
2021-07-13 15:55:00,86.14,86.15,86.14,86.15,62048.0,77.9667,77.9757,77.9667,77.9757,62048.0
2021-07-14 09:30:00,86.17,86.18,86.17,86.17,56879.0,77.9938,78.0029,77.9938,77.9938,56879.0
2021-07-14 09:35:00,86.17,86.18,86.17,86.17,21824.0,77.9938,78.0029,77.9938,77.9938,21824.0
2021-07-14 09:40:00,86.17,86.18,86.17,86.17,16904.0,77.9938,78.0029,77.9938,77.9938,16904.0
2021-07-14 09:45:00,86.17,86.18,86.17,86.17,24929.0,77.9938,78.0029,77.9938,77.9938,24929.0
2021-07-14 09:50:00,86.17,86.18,86.17,86.17,50106.0,77.9938,78.0029,77.9938,77.9938,50106.0
2021-07-14 09:55:00,86.17,86.18,86.17,86.17,8546.0,77.9938,78.0029,77.9938,77.9938,8546.0
2021-07-14 10:00:00,86.17,86.18,86.17,86.18,1957.0,77.9938,78.0029,77.9938,78.0029,1957.0
2021-07-14 10:05:00,86.17,86.18,86.17,86.18,2545.0,77.9938,78.0029,77.9938,78.0029,2545.0
2021-07-14 10:10:00,86.17,86.18,86.17,86.18,5743.0,77.9938,78.0029,77.9938,78.0029,5743.0
2021-07-14 10:15:00,86.18,86.18,86.17,86.18,9739.0,78.0029,78.0029,77.9938,78.0029,9739.0
2021-07-14 10:20:00,86.18,86.18,86.17,86.18,215576.0,78.0029,78.0029,77.9938,78.0029,215576.0
2021-07-14 10:25:00,86.18,86.19,86.18,86.19,7720.0,78.0029,78.0119,78.0029,78.0119,7720.0
2021-07-14 10:30:00,86.19,86.19,86.18,86.19,58621.0,78.0119,78.0119,78.0029,78.0119,58621.0
2021-07-14 10:35:00,86.19,86.19,86.18,86.19,92503.0,78.0119,78.0119,78.0029,78.0119,92503.0
2021-07-14 10:40:00,86.18,86.19,86.18,86.19,14952.0,78.0029,78.0119,78.0029,78.0119,14952.0
2021-07-14 10:45:00,86.19,86.19,86.18,86.19,6564.0,78.0119,78.0119,78.0029,78.0119,6564.0
2021-07-14 10:50:00,86.18,86.19,86.18,86.19,20910.0,78.0029,78.0119,78.0029,78.0119,20910.0
2021-07-14 10:55:00,86.19,86.19,86.18,86.18,5799.0,78.0119,78.0119,78.0029,78.0029,5799.0
2021-07-14 11:00:00,86.19,86.19,86.18,86.19,5751.0,78.0119,78.0119,78.0029,78.0119,5751.0
2021-07-14 11:05:00,86.19,86.19,86.18,86.19,5571.0,78.0119,78.0119,78.0029,78.0119,5571.0
2021-07-14 11:10:00,86.19,86.19,86.18,86.19,7543.0,78.0119,78.0119,78.0029,78.0119,7543.0
2021-07-14 11:15:00,86.18,86.19,86.18,86.19,15066.0,78.0029,78.0119,78.0029,78.0119,15066.0
2021-07-14 11:20:00,86.19,86.19,86.18,86.19,6457.0,78.0119,78.0119,78.0029,78.0119,6457.0
2021-07-14 11:25:00,86.19,86.19,86.18,86.19,4075.0,78.0119,78.0119,78.0029,78.0119,4075.0
2021-07-14 11:30:00,86.19,86.19,86.18,86.18,3618.0,78.0119,78.0119,78.0029,78.0029,3618.0
2021-07-14 11:35:00,86.18,86.19,86.18,86.18,5095.0,78.0029,78.0119,78.0029,78.0029,5095.0
2021-07-14 11:40:00,86.18,86.19,86.18,86.19,9653.0,78.0029,78.0119,78.0029,78.0119,9653.0
2021-07-14 11:45:00,86.18,86.19,86.18,86.18,4603.0,78.0029,78.0119,78.0029,78.0029,4603.0
2021-07-14 11:50:00,86.18,86.19,86.18,86.18,6241.0,78.0029,78.0119,78.0029,78.0029,6241.0
2021-07-14 11:55:00,86.19,86.19,86.18,86.19,3490.0,78.0119,78.0119,78.0029,78.0119,3490.0
2021-07-14 12:00:00,86.19,86.19,86.18,86.18,3765.0,78.0119,78.0119,78.0029,78.0029,3765.0
2021-07-14 12:05:00,86.19,86.19,86.18,86.19,78330.0,78.0119,78.0119,78.0029,78.0119,78330.0
2021-07-14 12:10:00,86.18,86.19,86.18,86.18,3339.0,78.0029,78.0119,78.0029,78.0029,3339.0
2021-07-14 12:15:00,86.18,86.19,86.18,86.19,15300.0,78.0029,78.0119,78.0029,78.0119,15300.0
2021-07-14 12:20:00,86.19,86.19,86.18,86.19,2634.0,78.0119,78.0119,78.0029,78.0119,2634.0
2021-07-14 12:25:00,86.19,86.19,86.18,86.19,5388.0,78.0119,78.0119,78.0029,78.0119,5388.0
2021-07-14 12:30:00,86.19,86.19,86.18,86.18,12592.0,78.0119,78.0119,78.0029,78.0029,12592.0
2021-07-14 12:35:00,86.18,86.19,86.18,86.18,2996.0,78.0029,78.0119,78.0029,78.0029,2996.0
2021-07-14 12:40:00,86.18,86.19,86.18,86.18,3716.0,78.0029,78.0119,78.0029,78.0029,3716.0
2021-07-14 12:45:00,86.18,86.19,86.18,86.18,1414.0,78.0029,78.0119,78.0029,78.0029,1414.0
2021-07-14 12:50:00,86.18,86.19,86.18,86.18,2988.0,78.0029,78.0119,78.0029,78.0029,2988.0
2021-07-14 12:55:00,86.18,86.19,86.18,86.18,2570.0,78.0029,78.0119,78.0029,78.0029,2570.0
2021-07-14 13:00:00,86.18,86.19,86.18,86.18,4223.0,78.0029,78.0119,78.0029,78.0029,4223.0
2021-07-14 13:05:00,86.18,86.19,86.18,86.18,3091.0,78.0029,78.0119,78.0029,78.0029,3091.0
2021-07-14 13:10:00,86.18,86.19,86.18,86.18,42036.0,78.0029,78.0119,78.0029,78.0029,42036.0
2021-07-14 13:15:00,86.18,86.19,86.18,86.18,3908.0,78.0029,78.0119,78.0029,78.0029,3908.0
2021-07-14 13:20:00,86.18,86.19,86.18,86.18,2662.0,78.0029,78.0119,78.0029,78.0029,2662.0
2021-07-14 13:25:00,86.18,86.19,86.18,86.18,25658.0,78.0029,78.0119,78.0029,78.0029,25658.0
2021-07-14 13:30:00,86.18,86.19,86.18,86.18,2398.0,78.0029,78.0119,78.0029,78.0029,2398.0
2021-07-14 13:35:00,86.18,86.19,86.18,86.18,63423.0,78.0029,78.0119,78.0029,78.0029,63423.0
2021-07-14 13:40:00,86.19,86.19,86.18,86.18,6791.0,78.0119,78.0119,78.0029,78.0029,6791.0
2021-07-14 13:45:00,86.18,86.19,86.18,86.18,2741.0,78.0029,78.0119,78.0029,78.0029,2741.0
2021-07-14 13:50:00,86.18,86.19,86.18,86.19,2265.0,78.0029,78.0119,78.0029,78.0119,2265.0
2021-07-14 13:55:00,86.18,86.19,86.18,86.19,2591.0,78.0029,78.0119,78.0029,78.0119,2591.0
2021-07-14 14:00:00,86.19,86.19,86.18,86.19,8608.0,78.0119,78.0119,78.0029,78.0119,8608.0
2021-07-14 14:05:00,86.18,86.19,86.18,86.19,6990.0,78.0029,78.0119,78.0029,78.0119,6990.0
2021-07-14 14:10:00,86.19,86.19,86.18,86.18,43855.0,78.0119,78.0119,78.0029,78.0029,43855.0
2021-07-14 14:15:00,86.19,86.19,86.18,86.19,149857.0,78.0119,78.0119,78.0029,78.0119,149857.0
2021-07-14 14:20:00,86.18,86.19,86.18,86.19,3688.0,78.0029,78.0119,78.0029,78.0119,3688.0
2021-07-14 14:25:00,86.18,86.19,86.18,86.18,4490.0,78.0029,78.0119,78.0029,78.0029,4490.0
2021-07-14 14:30:00,86.19,86.19,86.18,86.18,7323.0,78.0119,78.0119,78.0029,78.0029,7323.0
2021-07-14 14:35:00,86.18,86.19,86.18,86.19,7612.0,78.0029,78.0119,78.0029,78.0119,7612.0
2021-07-14 14:40:00,86.19,86.19,86.18,86.19,2276.0,78.0119,78.0119,78.0029,78.0119,2276.0
2021-07-14 14:45:00,86.19,86.19,86.18,86.19,17636.0,78.0119,78.0119,78.0029,78.0119,17636.0
2021-07-14 14:50:00,86.19,86.19,86.18,86.19,3470.0,78.0119,78.0119,78.0029,78.0119,3470.0
2021-07-14 14:55:00,86.19,86.19,86.18,86.19,7280.0,78.0119,78.0119,78.0029,78.0119,7280.0
2021-07-14 15:00:00,86.19,86.19,86.18,86.18,18731.0,78.0119,78.0119,78.0029,78.0029,18731.0
2021-07-14 15:05:00,86.19,86.19,86.18,86.19,5822.0,78.0119,78.0119,78.0029,78.0119,5822.0
2021-07-14 15:10:00,86.19,86.19,86.18,86.19,8127.0,78.0119,78.0119,78.0029,78.0119,8127.0
2021-07-14 15:15:00,86.19,86.19,86.18,86.18,3576.0,78.0119,78.0119,78.0029,78.0029,3576.0
2021-07-14 15:20:00,86.19,86.19,86.18,86.18,3154.0,78.0119,78.0119,78.0029,78.0029,3154.0
2021-07-14 15:25:00,86.19,86.19,86.18,86.19,5589.0,78.0119,78.0119,78.0029,78.0119,5589.0
2021-07-14 15:30:00,86.19,86.19,86.18,86.19,11822.0,78.0119,78.0119,78.0029,78.0119,11822.0
2021-07-14 15:35:00,86.19,86.19,86.18,86.18,8800.0,78.0119,78.0119,78.0029,78.0029,8800.0
2021-07-14 15:40:00,86.19,86.19,86.18,86.19,25155.0,78.0119,78.0119,78.0029,78.0119,25155.0
2021-07-14 15:45:00,86.19,86.19,86.18,86.18,23223.0,78.0119,78.0119,78.0029,78.0029,23223.0
2021-07-14 15:50:00,86.19,86.19,86.18,86.19,20687.0,78.0119,78.0119,78.0029,78.0119,20687.0
2021-07-14 15:55:00,86.19,86.19,86.18,86.19,52763.0,78.0119,78.0119,78.0029,78.0119,52763.0
2021-07-15 09:30:00,86.2,86.2,86.19,86.19,17637.0,78.021,78.021,78.0119,78.0119,17637.0
2021-07-15 09:35:00,86.19,86.2,86.19,86.2,41132.0,78.0119,78.021,78.0119,78.021,41132.0
2021-07-15 09:40:00,86.19,86.2,86.19,86.2,3070.0,78.0119,78.021,78.0119,78.021,3070.0
2021-07-15 09:45:00,86.2,86.2,86.19,86.2,2525.0,78.021,78.021,78.0119,78.021,2525.0
2021-07-15 09:50:00,86.2,86.2,86.19,86.2,18187.0,78.021,78.021,78.0119,78.021,18187.0
2021-07-15 09:55:00,86.2,86.2,86.19,86.19,1227.0,78.021,78.021,78.0119,78.0119,1227.0
2021-07-15 10:00:00,86.2,86.2,86.19,86.19,3612.0,78.021,78.021,78.0119,78.0119,3612.0
2021-07-15 10:05:00,86.2,86.2,86.19,86.19,24453.0,78.021,78.021,78.0119,78.0119,24453.0
2021-07-15 10:10:00,86.2,86.2,86.19,86.2,49772.0,78.021,78.021,78.0119,78.021,49772.0
2021-07-15 10:15:00,86.2,86.2,86.19,86.19,3555.0,78.021,78.021,78.0119,78.0119,3555.0
2021-07-15 10:20:00,86.19,86.2,86.19,86.19,12825.0,78.0119,78.021,78.0119,78.0119,12825.0
2021-07-15 10:25:00,86.19,86.2,86.19,86.19,43943.0,78.0119,78.021,78.0119,78.0119,43943.0
2021-07-15 10:30:00,86.19,86.2,86.19,86.2,10985.0,78.0119,78.021,78.0119,78.021,10985.0
2021-07-15 10:35:00,86.19,86.2,86.19,86.19,2368.0,78.0119,78.021,78.0119,78.0119,2368.0
2021-07-15 10:40:00,86.19,86.2,86.18,86.18,147480.0,78.0119,78.021,78.0029,78.0029,147480.0
2021-07-15 10:45:00,86.19,86.19,86.18,86.19,69925.0,78.0119,78.0119,78.0029,78.0119,69925.0
2021-07-15 10:50:00,86.19,86.19,86.18,86.19,515.0,78.0119,78.0119,78.0029,78.0119,515.0
2021-07-15 10:55:00,86.19,86.19,86.18,86.19,3362.0,78.0119,78.0119,78.0029,78.0119,3362.0
2021-07-15 11:00:00,86.18,86.19,86.18,86.19,3943.0,78.0029,78.0119,78.0029,78.0119,3943.0
2021-07-15 11:05:00,86.19,86.19,86.18,86.18,66312.0,78.0119,78.0119,78.0029,78.0029,66312.0
2021-07-15 11:10:00,86.19,86.19,86.18,86.19,10742.0,78.0119,78.0119,78.0029,78.0119,10742.0
2021-07-15 11:15:00,86.19,86.19,86.18,86.19,17500.0,78.0119,78.0119,78.0029,78.0119,17500.0
2021-07-15 11:20:00,86.19,86.19,86.18,86.19,3313.0,78.0119,78.0119,78.0029,78.0119,3313.0
2021-07-15 11:25:00,86.19,86.19,86.18,86.19,10980.0,78.0119,78.0119,78.0029,78.0119,10980.0
2021-07-15 11:30:00,86.19,86.19,86.18,86.19,3138.0,78.0119,78.0119,78.0029,78.0119,3138.0
2021-07-15 11:35:00,86.19,86.19,86.18,86.19,5016.0,78.0119,78.0119,78.0029,78.0119,5016.0
2021-07-15 11:40:00,86.19,86.19,86.18,86.19,1466.0,78.0119,78.0119,78.0029,78.0119,1466.0
2021-07-15 11:45:00,86.19,86.19,86.18,86.19,2962.0,78.0119,78.0119,78.0029,78.0119,2962.0
2021-07-15 11:50:00,86.19,86.19,86.18,86.19,1905.0,78.0119,78.0119,78.0029,78.0119,1905.0
2021-07-15 11:55:00,86.19,86.19,86.18,86.19,1516.0,78.0119,78.0119,78.0029,78.0119,1516.0
2021-07-15 12:00:00,86.19,86.19,86.18,86.19,9718.0,78.0119,78.0119,78.0029,78.0119,9718.0
2021-07-15 12:05:00,86.19,86.19,86.18,86.19,5085.0,78.0119,78.0119,78.0029,78.0119,5085.0
2021-07-15 12:10:00,86.19,86.19,86.18,86.19,4142.0,78.0119,78.0119,78.0029,78.0119,4142.0
2021-07-15 12:15:00,86.19,86.19,86.18,86.18,9374.0,78.0119,78.0119,78.0029,78.0029,9374.0
2021-07-15 12:20:00,86.19,86.19,86.18,86.19,26976.0,78.0119,78.0119,78.0029,78.0119,26976.0
2021-07-15 12:25:00,86.19,86.19,86.18,86.19,16188.0,78.0119,78.0119,78.0029,78.0119,16188.0
2021-07-15 12:30:00,86.19,86.19,86.18,86.19,7121.0,78.0119,78.0119,78.0029,78.0119,7121.0
2021-07-15 12:35:00,86.19,86.19,86.18,86.19,9471.0,78.0119,78.0119,78.0029,78.0119,9471.0
2021-07-15 12:40:00,86.19,86.19,86.18,86.19,2944.0,78.0119,78.0119,78.0029,78.0119,2944.0
2021-07-15 12:45:00,86.19,86.19,86.18,86.19,2794.0,78.0119,78.0119,78.0029,78.0119,2794.0
2021-07-15 12:50:00,86.18,86.19,86.18,86.19,7167.0,78.0029,78.0119,78.0029,78.0119,7167.0
2021-07-15 12:55:00,86.19,86.19,86.18,86.19,3516.0,78.0119,78.0119,78.0029,78.0119,3516.0
2021-07-15 13:00:00,86.19,86.19,86.18,86.19,2350.0,78.0119,78.0119,78.0029,78.0119,2350.0
2021-07-15 13:05:00,86.18,86.19,86.18,86.19,1683.0,78.0029,78.0119,78.0029,78.0119,1683.0
2021-07-15 13:10:00,86.19,86.19,86.18,86.19,16434.0,78.0119,78.0119,78.0029,78.0119,16434.0
2021-07-15 13:15:00,86.19,86.19,86.18,86.18,128082.0,78.0119,78.0119,78.0029,78.0029,128082.0
2021-07-15 13:20:00,86.18,86.2,86.18,86.2,39488.0,78.0029,78.021,78.0029,78.021,39488.0
2021-07-15 13:25:00,86.2,86.2,86.19,86.2,11678.0,78.021,78.021,78.0119,78.021,11678.0
2021-07-15 13:30:00,86.2,86.2,86.19,86.2,2037.0,78.021,78.021,78.0119,78.021,2037.0
2021-07-15 13:35:00,86.2,86.2,86.19,86.2,3543.0,78.021,78.021,78.0119,78.021,3543.0
2021-07-15 13:40:00,86.19,86.2,86.19,86.2,2797.0,78.0119,78.021,78.0119,78.021,2797.0
2021-07-15 13:45:00,86.2,86.2,86.19,86.2,4187.0,78.021,78.021,78.0119,78.021,4187.0
2021-07-15 13:50:00,86.2,86.2,86.19,86.2,5403.0,78.021,78.021,78.0119,78.021,5403.0
2021-07-15 13:55:00,86.2,86.2,86.19,86.2,3485.0,78.021,78.021,78.0119,78.021,3485.0
2021-07-15 14:00:00,86.2,86.2,86.19,86.2,2173.0,78.021,78.021,78.0119,78.021,2173.0
2021-07-15 14:05:00,86.2,86.2,86.19,86.2,3507.0,78.021,78.021,78.0119,78.021,3507.0
2021-07-15 14:10:00,86.2,86.2,86.19,86.2,10975.0,78.021,78.021,78.0119,78.021,10975.0
2021-07-15 14:15:00,86.2,86.2,86.19,86.2,10359.0,78.021,78.021,78.0119,78.021,10359.0
2021-07-15 14:20:00,86.2,86.2,86.19,86.2,7776.0,78.021,78.021,78.0119,78.021,7776.0
2021-07-15 14:25:00,86.2,86.2,86.19,86.2,5941.0,78.021,78.021,78.0119,78.021,5941.0
2021-07-15 14:30:00,86.2,86.2,86.19,86.2,4501.0,78.021,78.021,78.0119,78.021,4501.0
2021-07-15 14:35:00,86.2,86.2,86.19,86.2,35431.0,78.021,78.021,78.0119,78.021,35431.0
2021-07-15 14:40:00,86.2,86.2,86.19,86.2,5259.0,78.021,78.021,78.0119,78.021,5259.0
2021-07-15 14:45:00,86.2,86.2,86.19,86.2,8153.0,78.021,78.021,78.0119,78.021,8153.0
2021-07-15 14:50:00,86.2,86.2,86.19,86.2,4958.0,78.021,78.021,78.0119,78.021,4958.0
2021-07-15 14:55:00,86.2,86.2,86.19,86.19,13483.0,78.021,78.021,78.0119,78.0119,13483.0
2021-07-15 15:00:00,86.2,86.2,86.19,86.2,5272.0,78.021,78.021,78.0119,78.021,5272.0
2021-07-15 15:05:00,86.2,86.2,86.19,86.19,8563.0,78.021,78.021,78.0119,78.0119,8563.0
2021-07-15 15:10:00,86.19,86.2,86.19,86.2,7589.0,78.0119,78.021,78.0119,78.021,7589.0
2021-07-15 15:15:00,86.2,86.2,86.19,86.2,2549.0,78.021,78.021,78.0119,78.021,2549.0
2021-07-15 15:20:00,86.2,86.2,86.19,86.2,24075.0,78.021,78.021,78.0119,78.021,24075.0
2021-07-15 15:25:00,86.2,86.2,86.19,86.19,77990.0,78.021,78.021,78.0119,78.0119,77990.0
2021-07-15 15:30:00,86.2,86.2,86.19,86.2,3903.0,78.021,78.021,78.0119,78.021,3903.0
2021-07-15 15:35:00,86.2,86.2,86.19,86.2,4821.0,78.021,78.021,78.0119,78.021,4821.0
2021-07-15 15:40:00,86.19,86.2,86.19,86.2,10457.0,78.0119,78.021,78.0119,78.021,10457.0
2021-07-15 15:45:00,86.19,86.2,86.19,86.19,41880.0,78.0119,78.021,78.0119,78.0119,41880.0
2021-07-15 15:50:00,86.2,86.2,86.19,86.2,7606.0,78.021,78.021,78.0119,78.021,7606.0
2021-07-15 15:55:00,86.19,86.2,86.19,86.2,38321.0,78.0119,78.021,78.0119,78.021,38321.0
2021-07-16 09:30:00,86.17,86.17,86.16,86.16,105199.0,77.9938,77.9938,77.9848,77.9848,105199.0
2021-07-16 09:35:00,86.16,86.17,86.16,86.17,32380.0,77.9848,77.9938,77.9848,77.9938,32380.0
2021-07-16 09:40:00,86.16,86.17,86.16,86.17,50638.0,77.9848,77.9938,77.9848,77.9938,50638.0
2021-07-16 09:45:00,86.17,86.17,86.16,86.17,5788.0,77.9938,77.9938,77.9848,77.9938,5788.0
2021-07-16 09:50:00,86.17,86.17,86.16,86.17,1669.0,77.9938,77.9938,77.9848,77.9938,1669.0
2021-07-16 09:55:00,86.17,86.17,86.16,86.17,17340.0,77.9938,77.9938,77.9848,77.9938,17340.0
2021-07-16 10:00:00,86.17,86.18,86.16,86.17,35879.0,77.9938,78.0029,77.9848,77.9938,35879.0
2021-07-16 10:05:00,86.17,86.18,86.17,86.18,3110.0,77.9938,78.0029,77.9938,78.0029,3110.0
2021-07-16 10:10:00,86.18,86.18,86.17,86.17,2068.0,78.0029,78.0029,77.9938,77.9938,2068.0
2021-07-16 10:15:00,86.18,86.18,86.17,86.18,3273.0,78.0029,78.0029,77.9938,78.0029,3273.0
2021-07-16 10:20:00,86.18,86.18,86.17,86.18,41087.0,78.0029,78.0029,77.9938,78.0029,41087.0
2021-07-16 10:25:00,86.18,86.19,86.17,86.18,12889.0,78.0029,78.0119,77.9938,78.0029,12889.0
2021-07-16 10:30:00,86.19,86.19,86.18,86.19,1669.0,78.0119,78.0119,78.0029,78.0119,1669.0
2021-07-16 10:35:00,86.19,86.19,86.18,86.19,2321.0,78.0119,78.0119,78.0029,78.0119,2321.0
2021-07-16 10:40:00,86.19,86.19,86.18,86.19,15184.0,78.0119,78.0119,78.0029,78.0119,15184.0
2021-07-16 10:45:00,86.19,86.19,86.18,86.19,51553.0,78.0119,78.0119,78.0029,78.0119,51553.0
2021-07-16 10:50:00,86.19,86.19,86.18,86.19,6818.0,78.0119,78.0119,78.0029,78.0119,6818.0
2021-07-16 10:55:00,86.18,86.19,86.18,86.19,1733.0,78.0029,78.0119,78.0029,78.0119,1733.0
2021-07-16 11:00:00,86.18,86.19,86.18,86.18,4505.0,78.0029,78.0119,78.0029,78.0029,4505.0
2021-07-16 11:05:00,86.19,86.19,86.18,86.19,7356.0,78.0119,78.0119,78.0029,78.0119,7356.0
2021-07-16 11:10:00,86.19,86.19,86.18,86.19,8034.0,78.0119,78.0119,78.0029,78.0119,8034.0
2021-07-16 11:15:00,86.19,86.19,86.18,86.19,2805.0,78.0119,78.0119,78.0029,78.0119,2805.0
2021-07-16 11:20:00,86.19,86.19,86.18,86.19,5528.0,78.0119,78.0119,78.0029,78.0119,5528.0
2021-07-16 11:25:00,86.19,86.19,86.18,86.19,6798.0,78.0119,78.0119,78.0029,78.0119,6798.0
2021-07-16 11:30:00,86.19,86.19,86.18,86.19,9121.0,78.0119,78.0119,78.0029,78.0119,9121.0
2021-07-16 11:35:00,86.19,86.19,86.18,86.19,5393.0,78.0119,78.0119,78.0029,78.0119,5393.0
2021-07-16 11:40:00,86.19,86.19,86.18,86.19,8466.0,78.0119,78.0119,78.0029,78.0119,8466.0
2021-07-16 11:45:00,86.19,86.19,86.18,86.19,95798.0,78.0119,78.0119,78.0029,78.0119,95798.0
2021-07-16 11:50:00,86.18,86.19,86.18,86.19,42458.0,78.0029,78.0119,78.0029,78.0119,42458.0
2021-07-16 11:55:00,86.18,86.19,86.18,86.19,48983.0,78.0029,78.0119,78.0029,78.0119,48983.0
2021-07-16 12:00:00,86.19,86.19,86.18,86.19,18665.0,78.0119,78.0119,78.0029,78.0119,18665.0
2021-07-16 12:05:00,86.19,86.19,86.18,86.19,4680.0,78.0119,78.0119,78.0029,78.0119,4680.0
2021-07-16 12:10:00,86.19,86.19,86.18,86.19,15032.0,78.0119,78.0119,78.0029,78.0119,15032.0
2021-07-16 12:15:00,86.19,86.19,86.18,86.19,12104.0,78.0119,78.0119,78.0029,78.0119,12104.0
2021-07-16 12:20:00,86.19,86.2,86.18,86.2,14155.0,78.0119,78.021,78.0029,78.021,14155.0
2021-07-16 12:25:00,86.2,86.2,86.19,86.2,3397.0,78.021,78.021,78.0119,78.021,3397.0
2021-07-16 12:30:00,86.2,86.2,86.19,86.2,43754.0,78.021,78.021,78.0119,78.021,43754.0
2021-07-16 12:35:00,86.2,86.2,86.19,86.2,3140.0,78.021,78.021,78.0119,78.021,3140.0
2021-07-16 12:40:00,86.2,86.2,86.19,86.2,6390.0,78.021,78.021,78.0119,78.021,6390.0
2021-07-16 12:45:00,86.2,86.2,86.19,86.2,2491.0,78.021,78.021,78.0119,78.021,2491.0
2021-07-16 12:50:00,86.2,86.2,86.19,86.2,2493.0,78.021,78.021,78.0119,78.021,2493.0
2021-07-16 12:55:00,86.2,86.2,86.19,86.2,2308.0,78.021,78.021,78.0119,78.021,2308.0
2021-07-16 13:00:00,86.19,86.2,86.19,86.19,3310.0,78.0119,78.021,78.0119,78.0119,3310.0
2021-07-16 13:05:00,86.2,86.2,86.19,86.19,9540.0,78.021,78.021,78.0119,78.0119,9540.0
2021-07-16 13:10:00,86.2,86.2,86.19,86.2,44880.0,78.021,78.021,78.0119,78.021,44880.0
2021-07-16 13:15:00,86.2,86.2,86.19,86.2,2671.0,78.021,78.021,78.0119,78.021,2671.0
2021-07-16 13:20:00,86.2,86.2,86.19,86.2,2076.0,78.021,78.021,78.0119,78.021,2076.0
2021-07-16 13:25:00,86.2,86.2,86.19,86.2,2804.0,78.021,78.021,78.0119,78.021,2804.0
2021-07-16 13:30:00,86.2,86.2,86.19,86.2,6309.0,78.021,78.021,78.0119,78.021,6309.0
2021-07-16 13:35:00,86.2,86.21,86.19,86.2,19041.0,78.021,78.03,78.0119,78.021,19041.0
2021-07-16 13:40:00,86.2,86.21,86.2,86.2,2550.0,78.021,78.03,78.021,78.021,2550.0
2021-07-16 13:45:00,86.2,86.21,86.2,86.2,16867.0,78.021,78.03,78.021,78.021,16867.0
2021-07-16 13:50:00,86.21,86.21,86.2,86.2,676.0,78.03,78.03,78.021,78.021,676.0
2021-07-16 13:55:00,86.2,86.21,86.2,86.2,39835.0,78.021,78.03,78.021,78.021,39835.0
2021-07-16 14:00:00,86.2,86.21,86.19,86.2,126656.0,78.021,78.03,78.0119,78.021,126656.0
2021-07-16 14:05:00,86.2,86.2,86.19,86.2,3347.0,78.021,78.021,78.0119,78.021,3347.0
2021-07-16 14:10:00,86.2,86.2,86.19,86.2,1682.0,78.021,78.021,78.0119,78.021,1682.0
2021-07-16 14:15:00,86.2,86.2,86.19,86.2,5230.0,78.021,78.021,78.0119,78.021,5230.0
2021-07-16 14:20:00,86.19,86.2,86.19,86.2,10203.0,78.0119,78.021,78.0119,78.021,10203.0
2021-07-16 14:25:00,86.19,86.2,86.19,86.2,1057.0,78.0119,78.021,78.0119,78.021,1057.0
2021-07-16 14:30:00,86.2,86.2,86.19,86.19,3898.0,78.021,78.021,78.0119,78.0119,3898.0
2021-07-16 14:35:00,86.2,86.2,86.19,86.2,41249.0,78.021,78.021,78.0119,78.021,41249.0
2021-07-16 14:40:00,86.2,86.2,86.19,86.2,11876.0,78.021,78.021,78.0119,78.021,11876.0
2021-07-16 14:45:00,86.2,86.2,86.19,86.2,37862.0,78.021,78.021,78.0119,78.021,37862.0
2021-07-16 14:50:00,86.2,86.2,86.19,86.2,8385.0,78.021,78.021,78.0119,78.021,8385.0
2021-07-16 14:55:00,86.2,86.2,86.19,86.19,17406.0,78.021,78.021,78.0119,78.0119,17406.0
2021-07-16 15:00:00,86.2,86.2,86.19,86.2,1719.0,78.021,78.021,78.0119,78.021,1719.0
2021-07-16 15:05:00,86.2,86.2,86.19,86.2,255779.0,78.021,78.021,78.0119,78.021,255779.0
2021-07-16 15:10:00,86.2,86.2,86.19,86.2,4463.0,78.021,78.021,78.0119,78.021,4463.0
2021-07-16 15:15:00,86.2,86.2,86.19,86.2,4718.0,78.021,78.021,78.0119,78.021,4718.0
2021-07-16 15:20:00,86.2,86.2,86.19,86.2,24428.0,78.021,78.021,78.0119,78.021,24428.0
2021-07-16 15:25:00,86.2,86.2,86.19,86.2,1290.0,78.021,78.021,78.0119,78.021,1290.0
2021-07-16 15:30:00,86.2,86.2,86.19,86.2,27238.0,78.021,78.021,78.0119,78.021,27238.0
2021-07-16 15:35:00,86.2,86.2,86.19,86.2,23927.0,78.021,78.021,78.0119,78.021,23927.0
2021-07-16 15:40:00,86.2,86.2,86.19,86.19,12301.0,78.021,78.021,78.0119,78.0119,12301.0
2021-07-16 15:45:00,86.2,86.2,86.19,86.2,9248.0,78.021,78.021,78.0119,78.021,9248.0
2021-07-16 15:50:00,86.19,86.2,86.19,86.2,6001.0,78.0119,78.021,78.0119,78.021,6001.0
2021-07-16 15:55:00,86.19,86.2,86.19,86.19,61300.0,78.0119,78.021,78.0119,78.0119,61300.0
2021-07-19 09:30:00,86.24,86.24,86.23,86.24,138690.0,78.0572,78.0572,78.0481,78.0572,138690.0
2021-07-19 09:35:00,86.24,86.24,86.23,86.24,42032.0,78.0572,78.0572,78.0481,78.0572,42032.0
2021-07-19 09:40:00,86.24,86.24,86.23,86.24,20031.0,78.0572,78.0572,78.0481,78.0572,20031.0
2021-07-19 09:45:00,86.24,86.24,86.23,86.24,13894.0,78.0572,78.0572,78.0481,78.0572,13894.0
2021-07-19 09:50:00,86.23,86.25,86.23,86.25,62338.0,78.0481,78.0662,78.0481,78.0662,62338.0
2021-07-19 09:55:00,86.25,86.25,86.24,86.25,66953.0,78.0662,78.0662,78.0572,78.0662,66953.0
2021-07-19 10:00:00,86.25,86.26,86.24,86.25,65202.0,78.0662,78.0753,78.0572,78.0662,65202.0
2021-07-19 10:05:00,86.26,86.26,86.25,86.26,1491.0,78.0753,78.0753,78.0662,78.0753,1491.0
2021-07-19 10:10:00,86.25,86.26,86.25,86.25,10275.0,78.0662,78.0753,78.0662,78.0662,10275.0
2021-07-19 10:15:00,86.26,86.28,86.25,86.28,110522.0,78.0753,78.0934,78.0662,78.0934,110522.0
2021-07-19 10:20:00,86.27,86.28,86.26,86.26,182566.0,78.0844,78.0934,78.0753,78.0753,182566.0
2021-07-19 10:25:00,86.26,86.27,86.26,86.27,5088.0,78.0753,78.0844,78.0753,78.0844,5088.0
2021-07-19 10:30:00,86.27,86.27,86.26,86.26,14042.0,78.0844,78.0844,78.0753,78.0753,14042.0
2021-07-19 10:35:00,86.27,86.27,86.26,86.27,82506.0,78.0844,78.0844,78.0753,78.0844,82506.0
2021-07-19 10:40:00,86.27,86.27,86.26,86.26,23359.0,78.0844,78.0844,78.0753,78.0753,23359.0
2021-07-19 10:45:00,86.26,86.27,86.26,86.26,31978.0,78.0753,78.0844,78.0753,78.0753,31978.0
2021-07-19 10:50:00,86.26,86.27,86.26,86.26,17919.0,78.0753,78.0844,78.0753,78.0753,17919.0
2021-07-19 10:55:00,86.26,86.27,86.26,86.27,33578.0,78.0753,78.0844,78.0753,78.0844,33578.0
2021-07-19 11:00:00,86.27,86.27,86.26,86.26,66384.0,78.0844,78.0844,78.0753,78.0753,66384.0
2021-07-19 11:05:00,86.27,86.27,86.25,86.25,127306.0,78.0844,78.0844,78.0662,78.0662,127306.0
2021-07-19 11:10:00,86.26,86.26,86.25,86.25,68954.0,78.0753,78.0753,78.0662,78.0662,68954.0
2021-07-19 11:15:00,86.26,86.26,86.24,86.24,17325.0,78.0753,78.0753,78.0572,78.0572,17325.0
2021-07-19 11:20:00,86.25,86.25,86.24,86.25,44422.0,78.0662,78.0662,78.0572,78.0662,44422.0
2021-07-19 11:25:00,86.25,86.25,86.24,86.24,29343.0,78.0662,78.0662,78.0572,78.0572,29343.0
2021-07-19 11:30:00,86.25,86.25,86.24,86.24,31887.0,78.0662,78.0662,78.0572,78.0572,31887.0
2021-07-19 11:35:00,86.25,86.25,86.24,86.25,38135.0,78.0662,78.0662,78.0572,78.0662,38135.0
2021-07-19 11:40:00,86.25,86.25,86.24,86.24,15526.0,78.0662,78.0662,78.0572,78.0572,15526.0
2021-07-19 11:45:00,86.25,86.25,86.24,86.25,39676.0,78.0662,78.0662,78.0572,78.0662,39676.0
2021-07-19 11:50:00,86.25,86.25,86.24,86.24,18438.0,78.0662,78.0662,78.0572,78.0572,18438.0
2021-07-19 11:55:00,86.25,86.25,86.23,86.24,102962.0,78.0662,78.0662,78.0481,78.0572,102962.0
2021-07-19 12:00:00,86.23,86.24,86.23,86.23,17565.0,78.0481,78.0572,78.0481,78.0481,17565.0
2021-07-19 12:05:00,86.23,86.24,86.23,86.23,17195.0,78.0481,78.0572,78.0481,78.0481,17195.0
2021-07-19 12:10:00,86.23,86.24,86.23,86.24,4610201.0,78.0481,78.0572,78.0481,78.0572,4610201.0
2021-07-19 12:15:00,86.24,86.24,86.23,86.24,21465.0,78.0572,78.0572,78.0481,78.0572,21465.0
2021-07-19 12:20:00,86.23,86.24,86.23,86.23,14135.0,78.0481,78.0572,78.0481,78.0481,14135.0
2021-07-19 12:25:00,86.24,86.24,86.23,86.24,34089.0,78.0572,78.0572,78.0481,78.0572,34089.0
2021-07-19 12:30:00,86.24,86.24,86.23,86.24,223610.0,78.0572,78.0572,78.0481,78.0572,223610.0
2021-07-19 12:35:00,86.23,86.24,86.23,86.24,28003.0,78.0481,78.0572,78.0481,78.0572,28003.0
2021-07-19 12:40:00,86.24,86.25,86.23,86.25,25521.0,78.0572,78.0662,78.0481,78.0662,25521.0
2021-07-19 12:45:00,86.25,86.25,86.24,86.25,54621.0,78.0662,78.0662,78.0572,78.0662,54621.0
2021-07-19 12:50:00,86.24,86.25,86.24,86.25,71836.0,78.0572,78.0662,78.0572,78.0662,71836.0
2021-07-19 12:55:00,86.25,86.25,86.24,86.25,15486.0,78.0662,78.0662,78.0572,78.0662,15486.0
2021-07-19 13:00:00,86.25,86.25,86.24,86.25,25854.0,78.0662,78.0662,78.0572,78.0662,25854.0
2021-07-19 13:05:00,86.25,86.25,86.24,86.24,43053.0,78.0662,78.0662,78.0572,78.0572,43053.0
2021-07-19 13:10:00,86.24,86.25,86.24,86.24,17525.0,78.0572,78.0662,78.0572,78.0572,17525.0
2021-07-19 13:15:00,86.24,86.25,86.24,86.25,27215.0,78.0572,78.0662,78.0572,78.0662,27215.0
2021-07-19 13:20:00,86.25,86.25,86.24,86.24,11367.0,78.0662,78.0662,78.0572,78.0572,11367.0
2021-07-19 13:25:00,86.25,86.25,86.24,86.25,304562.0,78.0662,78.0662,78.0572,78.0662,304562.0
2021-07-19 13:30:00,86.25,86.25,86.24,86.25,19648.0,78.0662,78.0662,78.0572,78.0662,19648.0
2021-07-19 13:35:00,86.25,86.25,86.24,86.24,20728.0,78.0662,78.0662,78.0572,78.0572,20728.0
2021-07-19 13:40:00,86.25,86.25,86.24,86.25,365719.0,78.0662,78.0662,78.0572,78.0662,365719.0
2021-07-19 13:45:00,86.24,86.25,86.24,86.25,63666.0,78.0572,78.0662,78.0572,78.0662,63666.0
2021-07-19 13:50:00,86.25,86.25,86.24,86.25,19028.0,78.0662,78.0662,78.0572,78.0662,19028.0
2021-07-19 13:55:00,86.25,86.25,86.24,86.25,150005.0,78.0662,78.0662,78.0572,78.0662,150005.0
2021-07-19 14:00:00,86.25,86.25,86.24,86.24,34146.0,78.0662,78.0662,78.0572,78.0572,34146.0
2021-07-19 14:05:00,86.24,86.25,86.24,86.24,47376.0,78.0572,78.0662,78.0572,78.0572,47376.0
2021-07-19 14:10:00,86.24,86.25,86.24,86.24,18134.0,78.0572,78.0662,78.0572,78.0572,18134.0
2021-07-19 14:15:00,86.24,86.25,86.24,86.24,32956.0,78.0572,78.0662,78.0572,78.0572,32956.0
2021-07-19 14:20:00,86.24,86.25,86.23,86.23,47389.0,78.0572,78.0662,78.0481,78.0481,47389.0
2021-07-19 14:25:00,86.23,86.24,86.23,86.23,32367.0,78.0481,78.0572,78.0481,78.0481,32367.0
2021-07-19 14:30:00,86.23,86.24,86.23,86.23,58554.0,78.0481,78.0572,78.0481,78.0481,58554.0
2021-07-19 14:35:00,86.23,86.24,86.23,86.23,18751.0,78.0481,78.0572,78.0481,78.0481,18751.0
2021-07-19 14:40:00,86.23,86.24,86.23,86.23,28043.0,78.0481,78.0572,78.0481,78.0481,28043.0
2021-07-19 14:45:00,86.23,86.24,86.23,86.23,129937.0,78.0481,78.0572,78.0481,78.0481,129937.0
2021-07-19 14:50:00,86.23,86.24,86.23,86.24,124583.0,78.0481,78.0572,78.0481,78.0572,124583.0
2021-07-19 14:55:00,86.24,86.24,86.23,86.24,17386.0,78.0572,78.0572,78.0481,78.0572,17386.0
2021-07-19 15:00:00,86.24,86.25,86.24,86.25,36869.0,78.0572,78.0662,78.0572,78.0662,36869.0
2021-07-19 15:05:00,86.25,86.25,86.24,86.25,20788.0,78.0662,78.0662,78.0572,78.0662,20788.0
2021-07-19 15:10:00,86.25,86.25,86.24,86.25,16599.0,78.0662,78.0662,78.0572,78.0662,16599.0
2021-07-19 15:15:00,86.25,86.25,86.24,86.25,32905.0,78.0662,78.0662,78.0572,78.0662,32905.0
2021-07-19 15:20:00,86.25,86.25,86.24,86.25,24844.0,78.0662,78.0662,78.0572,78.0662,24844.0
2021-07-19 15:25:00,86.25,86.25,86.24,86.25,26571.0,78.0662,78.0662,78.0572,78.0662,26571.0
2021-07-19 15:30:00,86.25,86.25,86.24,86.25,20497.0,78.0662,78.0662,78.0572,78.0662,20497.0
2021-07-19 15:35:00,86.25,86.25,86.24,86.25,23903.0,78.0662,78.0662,78.0572,78.0662,23903.0
2021-07-19 15:40:00,86.25,86.25,86.24,86.25,53283.0,78.0662,78.0662,78.0572,78.0662,53283.0
2021-07-19 15:45:00,86.25,86.25,86.24,86.25,65511.0,78.0662,78.0662,78.0572,78.0662,65511.0
2021-07-19 15:50:00,86.25,86.25,86.24,86.25,72633.0,78.0662,78.0662,78.0572,78.0662,72633.0
2021-07-19 15:55:00,86.24,86.25,86.23,86.23,333381.0,78.0572,78.0662,78.0481,78.0481,333381.0
2021-07-20 09:30:00,86.28,86.29,86.27,86.28,18539.0,78.0934,78.1025,78.0844,78.0934,18539.0
2021-07-20 09:35:00,86.28,86.29,86.27,86.28,7173.0,78.0934,78.1025,78.0844,78.0934,7173.0
2021-07-20 09:40:00,86.28,86.28,86.27,86.27,5102.0,78.0934,78.0934,78.0844,78.0844,5102.0
2021-07-20 09:45:00,86.28,86.28,86.27,86.27,41483.0,78.0934,78.0934,78.0844,78.0844,41483.0
2021-07-20 09:50:00,86.27,86.28,86.27,86.27,220935.0,78.0844,78.0934,78.0844,78.0844,220935.0
2021-07-20 09:55:00,86.27,86.28,86.27,86.28,2092.0,78.0844,78.0934,78.0844,78.0934,2092.0
2021-07-20 10:00:00,86.28,86.28,86.27,86.27,22399.0,78.0934,78.0934,78.0844,78.0844,22399.0
2021-07-20 10:05:00,86.28,86.28,86.27,86.27,4025.0,78.0934,78.0934,78.0844,78.0844,4025.0
2021-07-20 10:10:00,86.28,86.28,86.27,86.27,29879.0,78.0934,78.0934,78.0844,78.0844,29879.0
2021-07-20 10:15:00,86.28,86.28,86.26,86.26,9737.0,78.0934,78.0934,78.0753,78.0753,9737.0
2021-07-20 10:20:00,86.27,86.27,86.26,86.26,2465.0,78.0844,78.0844,78.0753,78.0753,2465.0
2021-07-20 10:25:00,86.26,86.27,86.26,86.27,3221.0,78.0753,78.0844,78.0753,78.0844,3221.0
2021-07-20 10:30:00,86.27,86.27,86.26,86.27,5624.0,78.0844,78.0844,78.0753,78.0844,5624.0
2021-07-20 10:35:00,86.26,86.27,86.26,86.27,6524.0,78.0753,78.0844,78.0753,78.0844,6524.0
2021-07-20 10:40:00,86.27,86.27,86.25,86.26,243030.0,78.0844,78.0844,78.0662,78.0753,243030.0
2021-07-20 10:45:00,86.26,86.26,86.25,86.25,16800.0,78.0753,78.0753,78.0662,78.0662,16800.0
2021-07-20 10:50:00,86.25,86.26,86.25,86.26,4824.0,78.0662,78.0753,78.0662,78.0753,4824.0
2021-07-20 10:55:00,86.26,86.26,86.25,86.26,43638.0,78.0753,78.0753,78.0662,78.0753,43638.0
2021-07-20 11:00:00,86.26,86.26,86.25,86.25,10299.0,78.0753,78.0753,78.0662,78.0662,10299.0
2021-07-20 11:05:00,86.26,86.26,86.25,86.25,6417.0,78.0753,78.0753,78.0662,78.0662,6417.0
2021-07-20 11:10:00,86.25,86.26,86.25,86.26,2775.0,78.0662,78.0753,78.0662,78.0753,2775.0
2021-07-20 11:15:00,86.25,86.26,86.25,86.26,7113.0,78.0662,78.0753,78.0662,78.0753,7113.0
2021-07-20 11:20:00,86.26,86.26,86.25,86.26,1887.0,78.0753,78.0753,78.0662,78.0753,1887.0
2021-07-20 11:25:00,86.26,86.26,86.25,86.26,9473.0,78.0753,78.0753,78.0662,78.0753,9473.0
2021-07-20 11:30:00,86.26,86.26,86.25,86.26,27896.0,78.0753,78.0753,78.0662,78.0753,27896.0
2021-07-20 11:35:00,86.26,86.26,86.25,86.26,39110.0,78.0753,78.0753,78.0662,78.0753,39110.0
2021-07-20 11:40:00,86.26,86.26,86.25,86.26,3892.0,78.0753,78.0753,78.0662,78.0753,3892.0
2021-07-20 11:45:00,86.26,86.26,86.25,86.25,53565.0,78.0753,78.0753,78.0662,78.0662,53565.0
2021-07-20 11:50:00,86.25,86.26,86.25,86.26,6346.0,78.0662,78.0753,78.0662,78.0753,6346.0
2021-07-20 11:55:00,86.26,86.26,86.25,86.26,87606.0,78.0753,78.0753,78.0662,78.0753,87606.0
2021-07-20 12:00:00,86.26,86.26,86.25,86.26,47855.0,78.0753,78.0753,78.0662,78.0753,47855.0
2021-07-20 12:05:00,86.26,86.26,86.25,86.26,44648.0,78.0753,78.0753,78.0662,78.0753,44648.0
2021-07-20 12:10:00,86.26,86.26,86.25,86.26,14334.0,78.0753,78.0753,78.0662,78.0753,14334.0
2021-07-20 12:15:00,86.26,86.26,86.25,86.26,10457.0,78.0753,78.0753,78.0662,78.0753,10457.0
2021-07-20 12:20:00,86.26,86.26,86.25,86.26,14798.0,78.0753,78.0753,78.0662,78.0753,14798.0
2021-07-20 12:25:00,86.26,86.26,86.25,86.26,16264.0,78.0753,78.0753,78.0662,78.0753,16264.0
2021-07-20 12:30:00,86.26,86.26,86.25,86.26,13904.0,78.0753,78.0753,78.0662,78.0753,13904.0
2021-07-20 12:35:00,86.26,86.27,86.25,86.27,56942.0,78.0753,78.0844,78.0662,78.0844,56942.0
2021-07-20 12:40:00,86.27,86.27,86.26,86.27,22616.0,78.0844,78.0844,78.0753,78.0844,22616.0
2021-07-20 12:45:00,86.27,86.27,86.26,86.26,56193.0,78.0844,78.0844,78.0753,78.0753,56193.0
2021-07-20 12:50:00,86.27,86.27,86.26,86.26,6777.0,78.0844,78.0844,78.0753,78.0753,6777.0
2021-07-20 12:55:00,86.27,86.27,86.26,86.27,3426.0,78.0844,78.0844,78.0753,78.0844,3426.0
2021-07-20 13:00:00,86.27,86.27,86.26,86.27,33303.0,78.0844,78.0844,78.0753,78.0844,33303.0
2021-07-20 13:05:00,86.27,86.27,86.26,86.27,7000.0,78.0844,78.0844,78.0753,78.0844,7000.0
2021-07-20 13:10:00,86.27,86.27,86.26,86.27,4446.0,78.0844,78.0844,78.0753,78.0844,4446.0
2021-07-20 13:15:00,86.27,86.27,86.26,86.27,6244.0,78.0844,78.0844,78.0753,78.0844,6244.0
2021-07-20 13:20:00,86.27,86.27,86.26,86.26,1258.0,78.0844,78.0844,78.0753,78.0753,1258.0
2021-07-20 13:25:00,86.27,86.27,86.26,86.27,7362.0,78.0844,78.0844,78.0753,78.0844,7362.0
2021-07-20 13:30:00,86.27,86.27,86.26,86.27,1910.0,78.0844,78.0844,78.0753,78.0844,1910.0
2021-07-20 13:35:00,86.26,86.27,86.26,86.27,5551.0,78.0753,78.0844,78.0753,78.0844,5551.0
2021-07-20 13:40:00,86.26,86.27,86.26,86.27,754.0,78.0753,78.0844,78.0753,78.0844,754.0
2021-07-20 13:45:00,86.27,86.27,86.26,86.27,7762.0,78.0844,78.0844,78.0753,78.0844,7762.0
2021-07-20 13:50:00,86.27,86.27,86.26,86.27,545.0,78.0844,78.0844,78.0753,78.0844,545.0
2021-07-20 13:55:00,86.27,86.27,86.26,86.26,3796.0,78.0844,78.0844,78.0753,78.0753,3796.0
2021-07-20 14:00:00,86.27,86.27,86.26,86.27,2651.0,78.0844,78.0844,78.0753,78.0844,2651.0
2021-07-20 14:05:00,86.27,86.27,86.26,86.27,11644.0,78.0844,78.0844,78.0753,78.0844,11644.0
2021-07-20 14:10:00,86.27,86.27,86.26,86.27,6685.0,78.0844,78.0844,78.0753,78.0844,6685.0
2021-07-20 14:15:00,86.27,86.27,86.26,86.27,6557.0,78.0844,78.0844,78.0753,78.0844,6557.0
2021-07-20 14:20:00,86.26,86.27,86.26,86.27,8983.0,78.0753,78.0844,78.0753,78.0844,8983.0
2021-07-20 14:25:00,86.27,86.27,86.26,86.27,9438.0,78.0844,78.0844,78.0753,78.0844,9438.0
2021-07-20 14:30:00,86.26,86.27,86.26,86.26,7960.0,78.0753,78.0844,78.0753,78.0753,7960.0
2021-07-20 14:35:00,86.27,86.27,86.26,86.27,3610.0,78.0844,78.0844,78.0753,78.0844,3610.0
2021-07-20 14:40:00,86.26,86.27,86.26,86.27,29354.0,78.0753,78.0844,78.0753,78.0844,29354.0
2021-07-20 14:45:00,86.26,86.27,86.26,86.27,4218.0,78.0753,78.0844,78.0753,78.0844,4218.0
2021-07-20 14:50:00,86.27,86.27,86.26,86.27,4990.0,78.0844,78.0844,78.0753,78.0844,4990.0
2021-07-20 14:55:00,86.27,86.27,86.26,86.27,2471.0,78.0844,78.0844,78.0753,78.0844,2471.0
2021-07-20 15:00:00,86.27,86.27,86.26,86.26,16801.0,78.0844,78.0844,78.0753,78.0753,16801.0
2021-07-20 15:05:00,86.27,86.27,86.26,86.27,24856.0,78.0844,78.0844,78.0753,78.0844,24856.0
2021-07-20 15:10:00,86.27,86.27,86.26,86.27,10504.0,78.0844,78.0844,78.0753,78.0844,10504.0
2021-07-20 15:15:00,86.27,86.27,86.26,86.27,21358.0,78.0844,78.0844,78.0753,78.0844,21358.0
2021-07-20 15:20:00,86.27,86.27,86.26,86.27,14464.0,78.0844,78.0844,78.0753,78.0844,14464.0
2021-07-20 15:25:00,86.26,86.27,86.26,86.26,2263.0,78.0753,78.0844,78.0753,78.0753,2263.0
2021-07-20 15:30:00,86.26,86.27,86.26,86.26,16202.0,78.0753,78.0844,78.0753,78.0753,16202.0
2021-07-20 15:35:00,86.26,86.27,86.26,86.27,16742.0,78.0753,78.0844,78.0753,78.0844,16742.0
2021-07-20 15:40:00,86.27,86.27,86.25,86.25,36061.0,78.0844,78.0844,78.0662,78.0662,36061.0
2021-07-20 15:45:00,86.25,86.26,86.25,86.26,2977.0,78.0662,78.0753,78.0662,78.0753,2977.0
2021-07-20 15:50:00,86.26,86.26,86.25,86.26,23065.0,78.0753,78.0753,78.0662,78.0753,23065.0
2021-07-20 15:55:00,86.26,86.26,86.25,86.26,122825.0,78.0753,78.0753,78.0662,78.0753,122825.0
2021-07-21 09:30:00,86.25,86.25,86.24,86.24,182691.0,78.0662,78.0662,78.0572,78.0572,182691.0
2021-07-21 09:35:00,86.24,86.25,86.24,86.24,3139.0,78.0572,78.0662,78.0572,78.0572,3139.0
2021-07-21 09:40:00,86.24,86.25,86.24,86.25,4611.0,78.0572,78.0662,78.0572,78.0662,4611.0
2021-07-21 09:45:00,86.25,86.25,86.24,86.25,9294.0,78.0662,78.0662,78.0572,78.0662,9294.0
2021-07-21 09:50:00,86.25,86.25,86.24,86.25,695.0,78.0662,78.0662,78.0572,78.0662,695.0
2021-07-21 09:55:00,86.24,86.25,86.24,86.25,6190.0,78.0572,78.0662,78.0572,78.0662,6190.0
2021-07-21 10:00:00,86.25,86.25,86.24,86.25,27607.0,78.0662,78.0662,78.0572,78.0662,27607.0
2021-07-21 10:05:00,86.25,86.25,86.24,86.25,10195.0,78.0662,78.0662,78.0572,78.0662,10195.0
2021-07-21 10:10:00,86.25,86.25,86.24,86.25,11307.0,78.0662,78.0662,78.0572,78.0662,11307.0
2021-07-21 10:15:00,86.25,86.26,86.24,86.25,161042.0,78.0662,78.0753,78.0572,78.0662,161042.0
2021-07-21 10:20:00,86.25,86.26,86.25,86.26,4982.0,78.0662,78.0753,78.0662,78.0753,4982.0
2021-07-21 10:25:00,86.26,86.26,86.25,86.26,4053.0,78.0753,78.0753,78.0662,78.0753,4053.0
2021-07-21 10:30:00,86.26,86.26,86.25,86.26,74523.0,78.0753,78.0753,78.0662,78.0753,74523.0
2021-07-21 10:35:00,86.26,86.26,86.25,86.26,4715.0,78.0753,78.0753,78.0662,78.0753,4715.0
2021-07-21 10:40:00,86.26,86.26,86.25,86.25,2518.0,78.0753,78.0753,78.0662,78.0662,2518.0
2021-07-21 10:45:00,86.25,86.26,86.25,86.26,88473.0,78.0662,78.0753,78.0662,78.0753,88473.0
2021-07-21 10:50:00,86.25,86.26,86.25,86.26,4947.0,78.0662,78.0753,78.0662,78.0753,4947.0
2021-07-21 10:55:00,86.25,86.26,86.24,86.24,79776.0,78.0662,78.0753,78.0572,78.0572,79776.0
2021-07-21 11:00:00,86.24,86.25,86.24,86.25,9773.0,78.0572,78.0662,78.0572,78.0662,9773.0
2021-07-21 11:05:00,86.25,86.25,86.24,86.25,8136.0,78.0662,78.0662,78.0572,78.0662,8136.0
2021-07-21 11:10:00,86.25,86.25,86.24,86.25,89648.0,78.0662,78.0662,78.0572,78.0662,89648.0
2021-07-21 11:15:00,86.25,86.25,86.24,86.25,57112.0,78.0662,78.0662,78.0572,78.0662,57112.0
2021-07-21 11:20:00,86.25,86.25,86.24,86.25,6505.0,78.0662,78.0662,78.0572,78.0662,6505.0
2021-07-21 11:25:00,86.25,86.25,86.24,86.25,16018.0,78.0662,78.0662,78.0572,78.0662,16018.0
2021-07-21 11:30:00,86.25,86.25,86.24,86.25,70217.0,78.0662,78.0662,78.0572,78.0662,70217.0
2021-07-21 11:35:00,86.25,86.25,86.24,86.25,42581.0,78.0662,78.0662,78.0572,78.0662,42581.0
2021-07-21 11:40:00,86.24,86.25,86.24,86.25,5999.0,78.0572,78.0662,78.0572,78.0662,5999.0
2021-07-21 11:45:00,86.25,86.25,86.24,86.25,6010.0,78.0662,78.0662,78.0572,78.0662,6010.0
2021-07-21 11:50:00,86.25,86.25,86.24,86.25,5460.0,78.0662,78.0662,78.0572,78.0662,5460.0
2021-07-21 11:55:00,86.24,86.25,86.24,86.25,4816.0,78.0572,78.0662,78.0572,78.0662,4816.0
2021-07-21 12:00:00,86.25,86.25,86.24,86.25,1567.0,78.0662,78.0662,78.0572,78.0662,1567.0
2021-07-21 12:05:00,86.25,86.25,86.24,86.25,10913.0,78.0662,78.0662,78.0572,78.0662,10913.0
2021-07-21 12:10:00,86.25,86.25,86.24,86.25,3903.0,78.0662,78.0662,78.0572,78.0662,3903.0
2021-07-21 12:15:00,86.25,86.25,86.24,86.24,3426.0,78.0662,78.0662,78.0572,78.0572,3426.0
2021-07-21 12:20:00,86.25,86.25,86.24,86.24,9869.0,78.0662,78.0662,78.0572,78.0572,9869.0
2021-07-21 12:25:00,86.25,86.25,86.24,86.25,10636.0,78.0662,78.0662,78.0572,78.0662,10636.0
2021-07-21 12:30:00,86.24,86.25,86.24,86.25,11356.0,78.0572,78.0662,78.0572,78.0662,11356.0
2021-07-21 12:35:00,86.25,86.25,86.24,86.24,13315.0,78.0662,78.0662,78.0572,78.0572,13315.0
2021-07-21 12:40:00,86.25,86.25,86.24,86.25,11594.0,78.0662,78.0662,78.0572,78.0662,11594.0
2021-07-21 12:45:00,86.25,86.25,86.24,86.24,14830.0,78.0662,78.0662,78.0572,78.0572,14830.0
2021-07-21 12:50:00,86.25,86.25,86.24,86.24,21459.0,78.0662,78.0662,78.0572,78.0572,21459.0
2021-07-21 12:55:00,86.24,86.25,86.24,86.25,15649.0,78.0572,78.0662,78.0572,78.0662,15649.0
2021-07-21 13:00:00,86.24,86.25,86.24,86.24,14897.0,78.0572,78.0662,78.0572,78.0572,14897.0
2021-07-21 13:05:00,86.25,86.25,86.24,86.25,11400.0,78.0662,78.0662,78.0572,78.0662,11400.0
2021-07-21 13:10:00,86.25,86.25,86.24,86.24,9485.0,78.0662,78.0662,78.0572,78.0572,9485.0
2021-07-21 13:15:00,86.24,86.25,86.24,86.24,13297.0,78.0572,78.0662,78.0572,78.0572,13297.0
2021-07-21 13:20:00,86.24,86.25,86.24,86.25,17058.0,78.0572,78.0662,78.0572,78.0662,17058.0
2021-07-21 13:25:00,86.24,86.25,86.24,86.25,12984.0,78.0572,78.0662,78.0572,78.0662,12984.0
2021-07-21 13:30:00,86.24,86.25,86.24,86.24,12425.0,78.0572,78.0662,78.0572,78.0572,12425.0
2021-07-21 13:35:00,86.25,86.25,86.24,86.25,11372.0,78.0662,78.0662,78.0572,78.0662,11372.0
2021-07-21 13:40:00,86.25,86.25,86.24,86.24,37068.0,78.0662,78.0662,78.0572,78.0572,37068.0
2021-07-21 13:45:00,86.25,86.25,86.24,86.25,12966.0,78.0662,78.0662,78.0572,78.0662,12966.0
2021-07-21 13:50:00,86.25,86.25,86.24,86.25,12028.0,78.0662,78.0662,78.0572,78.0662,12028.0
2021-07-21 13:55:00,86.25,86.25,86.24,86.24,13009.0,78.0662,78.0662,78.0572,78.0572,13009.0
2021-07-21 14:00:00,86.24,86.25,86.24,86.24,16549.0,78.0572,78.0662,78.0572,78.0572,16549.0
2021-07-21 14:05:00,86.24,86.25,86.23,86.23,29082.0,78.0572,78.0662,78.0481,78.0481,29082.0
2021-07-21 14:10:00,86.23,86.24,86.23,86.23,11640.0,78.0481,78.0572,78.0481,78.0481,11640.0
2021-07-21 14:15:00,86.23,86.24,86.23,86.23,13063.0,78.0481,78.0572,78.0481,78.0481,13063.0
2021-07-21 14:20:00,86.24,86.24,86.23,86.24,15921.0,78.0572,78.0572,78.0481,78.0572,15921.0
2021-07-21 14:25:00,86.23,86.24,86.23,86.23,13189.0,78.0481,78.0572,78.0481,78.0481,13189.0
2021-07-21 14:30:00,86.23,86.24,86.23,86.23,8346.0,78.0481,78.0572,78.0481,78.0481,8346.0
2021-07-21 14:35:00,86.23,86.24,86.23,86.23,15815.0,78.0481,78.0572,78.0481,78.0481,15815.0
2021-07-21 14:40:00,86.23,86.24,86.23,86.23,11905.0,78.0481,78.0572,78.0481,78.0481,11905.0
2021-07-21 14:45:00,86.23,86.24,86.23,86.23,16998.0,78.0481,78.0572,78.0481,78.0481,16998.0
2021-07-21 14:50:00,86.24,86.24,86.23,86.23,10607.0,78.0572,78.0572,78.0481,78.0481,10607.0
2021-07-21 14:55:00,86.23,86.24,86.23,86.23,9643.0,78.0481,78.0572,78.0481,78.0481,9643.0
2021-07-21 15:00:00,86.23,86.24,86.23,86.23,40527.0,78.0481,78.0572,78.0481,78.0481,40527.0
2021-07-21 15:05:00,86.23,86.24,86.23,86.23,14388.0,78.0481,78.0572,78.0481,78.0481,14388.0
2021-07-21 15:10:00,86.23,86.24,86.23,86.23,38750.0,78.0481,78.0572,78.0481,78.0481,38750.0
2021-07-21 15:15:00,86.23,86.24,86.23,86.23,13989.0,78.0481,78.0572,78.0481,78.0481,13989.0
2021-07-21 15:20:00,86.23,86.24,86.23,86.23,15457.0,78.0481,78.0572,78.0481,78.0481,15457.0
2021-07-21 15:25:00,86.23,86.24,86.23,86.23,21232.0,78.0481,78.0572,78.0481,78.0481,21232.0
2021-07-21 15:30:00,86.23,86.24,86.23,86.23,18091.0,78.0481,78.0572,78.0481,78.0481,18091.0
2021-07-21 15:35:00,86.23,86.24,86.23,86.23,18402.0,78.0481,78.0572,78.0481,78.0481,18402.0
2021-07-21 15:40:00,86.23,86.24,86.23,86.23,27611.0,78.0481,78.0572,78.0481,78.0481,27611.0
2021-07-21 15:45:00,86.23,86.24,86.23,86.23,46521.0,78.0481,78.0572,78.0481,78.0481,46521.0
2021-07-21 15:50:00,86.23,86.24,86.23,86.23,31107.0,78.0481,78.0572,78.0481,78.0481,31107.0
2021-07-21 15:55:00,86.23,86.24,86.23,86.23,162451.0,78.0481,78.0572,78.0481,78.0481,162451.0
2021-07-22 09:30:00,86.24,86.24,86.23,86.24,10764.0,78.0572,78.0572,78.0481,78.0572,10764.0
2021-07-22 09:35:00,86.24,86.25,86.23,86.24,240983.0,78.0572,78.0662,78.0481,78.0572,240983.0
2021-07-22 09:40:00,86.24,86.25,86.23,86.24,291028.0,78.0572,78.0662,78.0481,78.0572,291028.0
2021-07-22 09:45:00,86.23,86.25,86.23,86.25,137503.0,78.0481,78.0662,78.0481,78.0662,137503.0
2021-07-22 09:50:00,86.25,86.25,86.24,86.25,24727.0,78.0662,78.0662,78.0572,78.0662,24727.0
2021-07-22 09:55:00,86.25,86.25,86.24,86.25,4354.0,78.0662,78.0662,78.0572,78.0662,4354.0
2021-07-22 10:00:00,86.24,86.25,86.24,86.25,6339.0,78.0572,78.0662,78.0572,78.0662,6339.0
2021-07-22 10:05:00,86.24,86.25,86.24,86.25,12662.0,78.0572,78.0662,78.0572,78.0662,12662.0
2021-07-22 10:10:00,86.25,86.25,86.24,86.24,40632.0,78.0662,78.0662,78.0572,78.0572,40632.0
2021-07-22 10:15:00,86.25,86.25,86.24,86.25,11615.0,78.0662,78.0662,78.0572,78.0662,11615.0
2021-07-22 10:20:00,86.25,86.25,86.24,86.24,7560.0,78.0662,78.0662,78.0572,78.0572,7560.0
2021-07-22 10:25:00,86.25,86.25,86.24,86.25,1013.0,78.0662,78.0662,78.0572,78.0662,1013.0
2021-07-22 10:30:00,86.24,86.25,86.24,86.25,20665.0,78.0572,78.0662,78.0572,78.0662,20665.0
2021-07-22 10:35:00,86.24,86.25,86.24,86.25,1597.0,78.0572,78.0662,78.0572,78.0662,1597.0
2021-07-22 10:40:00,86.24,86.25,86.24,86.25,1871.0,78.0572,78.0662,78.0572,78.0662,1871.0
2021-07-22 10:45:00,86.25,86.25,86.24,86.25,20313.0,78.0662,78.0662,78.0572,78.0662,20313.0
2021-07-22 10:50:00,86.25,86.25,86.24,86.25,2584.0,78.0662,78.0662,78.0572,78.0662,2584.0
2021-07-22 10:55:00,86.25,86.25,86.24,86.25,139160.0,78.0662,78.0662,78.0572,78.0662,139160.0
2021-07-22 11:00:00,86.25,86.25,86.24,86.24,6177.0,78.0662,78.0662,78.0572,78.0572,6177.0
2021-07-22 11:05:00,86.25,86.25,86.24,86.25,1607.0,78.0662,78.0662,78.0572,78.0662,1607.0
2021-07-22 11:10:00,86.25,86.25,86.24,86.25,2454.0,78.0662,78.0662,78.0572,78.0662,2454.0
2021-07-22 11:15:00,86.24,86.25,86.24,86.25,81337.0,78.0572,78.0662,78.0572,78.0662,81337.0
2021-07-22 11:20:00,86.25,86.25,86.24,86.25,4265.0,78.0662,78.0662,78.0572,78.0662,4265.0
2021-07-22 11:25:00,86.25,86.25,86.24,86.24,6168.0,78.0662,78.0662,78.0572,78.0572,6168.0
2021-07-22 11:30:00,86.25,86.25,86.24,86.25,5059.0,78.0662,78.0662,78.0572,78.0662,5059.0
2021-07-22 11:35:00,86.25,86.25,86.24,86.25,28860.0,78.0662,78.0662,78.0572,78.0662,28860.0
2021-07-22 11:40:00,86.25,86.25,86.24,86.25,45500.0,78.0662,78.0662,78.0572,78.0662,45500.0
2021-07-22 11:45:00,86.25,86.26,86.24,86.26,337174.0,78.0662,78.0753,78.0572,78.0753,337174.0
2021-07-22 11:50:00,86.25,86.26,86.25,86.26,3786.0,78.0662,78.0753,78.0662,78.0753,3786.0
2021-07-22 11:55:00,86.26,86.26,86.25,86.26,3966.0,78.0753,78.0753,78.0662,78.0753,3966.0
2021-07-22 12:00:00,86.25,86.26,86.25,86.26,4024.0,78.0662,78.0753,78.0662,78.0753,4024.0
2021-07-22 12:05:00,86.26,86.26,86.25,86.26,10182.0,78.0753,78.0753,78.0662,78.0753,10182.0
2021-07-22 12:10:00,86.26,86.26,86.25,86.26,8332.0,78.0753,78.0753,78.0662,78.0753,8332.0
2021-07-22 12:15:00,86.26,86.26,86.25,86.26,4560.0,78.0753,78.0753,78.0662,78.0753,4560.0
2021-07-22 12:20:00,86.26,86.26,86.25,86.26,2930.0,78.0753,78.0753,78.0662,78.0753,2930.0
2021-07-22 12:25:00,86.26,86.26,86.25,86.26,1787.0,78.0753,78.0753,78.0662,78.0753,1787.0
2021-07-22 12:30:00,86.26,86.26,86.25,86.26,3891.0,78.0753,78.0753,78.0662,78.0753,3891.0
2021-07-22 12:35:00,86.26,86.26,86.25,86.26,3482.0,78.0753,78.0753,78.0662,78.0753,3482.0
2021-07-22 12:40:00,86.26,86.26,86.25,86.26,3253.0,78.0753,78.0753,78.0662,78.0753,3253.0
2021-07-22 12:45:00,86.26,86.26,86.25,86.26,5799.0,78.0753,78.0753,78.0662,78.0753,5799.0
2021-07-22 12:50:00,86.26,86.26,86.25,86.26,1733.0,78.0753,78.0753,78.0662,78.0753,1733.0
2021-07-22 12:55:00,86.26,86.26,86.25,86.25,10728.0,78.0753,78.0753,78.0662,78.0662,10728.0
2021-07-22 13:00:00,86.26,86.26,86.25,86.26,26360.0,78.0753,78.0753,78.0662,78.0753,26360.0
2021-07-22 13:05:00,86.26,86.26,86.25,86.26,9305.0,78.0753,78.0753,78.0662,78.0753,9305.0
2021-07-22 13:10:00,86.26,86.26,86.25,86.26,4672.0,78.0753,78.0753,78.0662,78.0753,4672.0
2021-07-22 13:15:00,86.25,86.26,86.25,86.26,3618.0,78.0662,78.0753,78.0662,78.0753,3618.0
2021-07-22 13:20:00,86.26,86.26,86.25,86.26,8109.0,78.0753,78.0753,78.0662,78.0753,8109.0
2021-07-22 13:25:00,86.25,86.26,86.25,86.26,1937.0,78.0662,78.0753,78.0662,78.0753,1937.0
2021-07-22 13:30:00,86.25,86.26,86.25,86.26,22372.0,78.0662,78.0753,78.0662,78.0753,22372.0
2021-07-22 13:35:00,86.25,86.26,86.25,86.26,15415.0,78.0662,78.0753,78.0662,78.0753,15415.0
2021-07-22 13:40:00,86.26,86.26,86.25,86.26,3402.0,78.0753,78.0753,78.0662,78.0753,3402.0
2021-07-22 13:45:00,86.26,86.26,86.25,86.26,7433.0,78.0753,78.0753,78.0662,78.0753,7433.0
2021-07-22 13:50:00,86.26,86.26,86.25,86.26,1660.0,78.0753,78.0753,78.0662,78.0753,1660.0
2021-07-22 13:55:00,86.26,86.26,86.25,86.26,6130.0,78.0753,78.0753,78.0662,78.0753,6130.0
2021-07-22 14:00:00,86.25,86.26,86.25,86.26,5322.0,78.0662,78.0753,78.0662,78.0753,5322.0
2021-07-22 14:05:00,86.26,86.26,86.25,86.26,2300.0,78.0753,78.0753,78.0662,78.0753,2300.0
2021-07-22 14:10:00,86.26,86.26,86.25,86.26,3366.0,78.0753,78.0753,78.0662,78.0753,3366.0
2021-07-22 14:15:00,86.26,86.26,86.25,86.26,44137.0,78.0753,78.0753,78.0662,78.0753,44137.0
2021-07-22 14:20:00,86.26,86.26,86.25,86.26,4268.0,78.0753,78.0753,78.0662,78.0753,4268.0
2021-07-22 14:25:00,86.26,86.26,86.25,86.26,2157.0,78.0753,78.0753,78.0662,78.0753,2157.0
2021-07-22 14:30:00,86.26,86.26,86.25,86.26,4093.0,78.0753,78.0753,78.0662,78.0753,4093.0
2021-07-22 14:35:00,86.26,86.26,86.25,86.26,3627.0,78.0753,78.0753,78.0662,78.0753,3627.0
2021-07-22 14:40:00,86.26,86.26,86.25,86.25,16319.0,78.0753,78.0753,78.0662,78.0662,16319.0
2021-07-22 14:45:00,86.26,86.26,86.25,86.25,6842.0,78.0753,78.0753,78.0662,78.0662,6842.0
2021-07-22 14:50:00,86.26,86.26,86.25,86.26,4054.0,78.0753,78.0753,78.0662,78.0753,4054.0
2021-07-22 14:55:00,86.26,86.26,86.25,86.26,5944.0,78.0753,78.0753,78.0662,78.0753,5944.0
2021-07-22 15:00:00,86.26,86.26,86.25,86.25,14773.0,78.0753,78.0753,78.0662,78.0662,14773.0
2021-07-22 15:05:00,86.25,86.26,86.25,86.26,9152.0,78.0662,78.0753,78.0662,78.0753,9152.0
2021-07-22 15:10:00,86.25,86.26,86.25,86.25,50565.0,78.0662,78.0753,78.0662,78.0662,50565.0
2021-07-22 15:15:00,86.25,86.26,86.25,86.25,16977.0,78.0662,78.0753,78.0662,78.0662,16977.0
2021-07-22 15:20:00,86.25,86.26,86.25,86.26,21189.0,78.0662,78.0753,78.0662,78.0753,21189.0
2021-07-22 15:25:00,86.26,86.26,86.25,86.25,72679.0,78.0753,78.0753,78.0662,78.0662,72679.0
2021-07-22 15:30:00,86.26,86.26,86.25,86.25,55539.0,78.0753,78.0753,78.0662,78.0662,55539.0
2021-07-22 15:35:00,86.26,86.26,86.25,86.26,12481.0,78.0753,78.0753,78.0662,78.0753,12481.0
2021-07-22 15:40:00,86.26,86.26,86.25,86.26,10725.0,78.0753,78.0753,78.0662,78.0753,10725.0
2021-07-22 15:45:00,86.26,86.26,86.25,86.26,13440.0,78.0753,78.0753,78.0662,78.0753,13440.0
2021-07-22 15:50:00,86.26,86.26,86.25,86.26,14425.0,78.0753,78.0753,78.0662,78.0753,14425.0
2021-07-22 15:55:00,86.26,86.26,86.25,86.25,71534.0,78.0753,78.0753,78.0662,78.0662,71534.0
2021-07-23 09:30:00,86.24,86.25,86.24,86.25,17716.0,78.0572,78.0662,78.0572,78.0662,17716.0
2021-07-23 09:35:00,86.25,86.25,86.24,86.25,1860.0,78.0662,78.0662,78.0572,78.0662,1860.0
2021-07-23 09:40:00,86.25,86.25,86.24,86.25,1763.0,78.0662,78.0662,78.0572,78.0662,1763.0
2021-07-23 09:45:00,86.25,86.26,86.25,86.26,7827.0,78.0662,78.0753,78.0662,78.0753,7827.0
2021-07-23 09:50:00,86.26,86.26,86.25,86.26,55051.0,78.0753,78.0753,78.0662,78.0753,55051.0
2021-07-23 09:55:00,86.26,86.26,86.25,86.25,21525.0,78.0753,78.0753,78.0662,78.0662,21525.0
2021-07-23 10:00:00,86.26,86.26,86.25,86.26,7686.0,78.0753,78.0753,78.0662,78.0753,7686.0
2021-07-23 10:05:00,86.25,86.26,86.25,86.26,2805.0,78.0662,78.0753,78.0662,78.0753,2805.0
2021-07-23 10:10:00,86.26,86.26,86.25,86.26,35893.0,78.0753,78.0753,78.0662,78.0753,35893.0
2021-07-23 10:15:00,86.26,86.26,86.25,86.26,92222.0,78.0753,78.0753,78.0662,78.0753,92222.0
2021-07-23 10:20:00,86.26,86.26,86.25,86.26,22570.0,78.0753,78.0753,78.0662,78.0753,22570.0
2021-07-23 10:25:00,86.25,86.26,86.25,86.25,188315.0,78.0662,78.0753,78.0662,78.0662,188315.0
2021-07-23 10:30:00,86.26,86.26,86.25,86.26,4812.0,78.0753,78.0753,78.0662,78.0753,4812.0
2021-07-23 10:35:00,86.26,86.26,86.25,86.26,7643.0,78.0753,78.0753,78.0662,78.0753,7643.0
2021-07-23 10:40:00,86.26,86.26,86.25,86.26,47802.0,78.0753,78.0753,78.0662,78.0753,47802.0
2021-07-23 10:45:00,86.26,86.26,86.25,86.26,23285.0,78.0753,78.0753,78.0662,78.0753,23285.0
2021-07-23 10:50:00,86.25,86.26,86.25,86.25,4993.0,78.0662,78.0753,78.0662,78.0662,4993.0
2021-07-23 10:55:00,86.25,86.26,86.25,86.26,2405.0,78.0662,78.0753,78.0662,78.0753,2405.0
2021-07-23 11:00:00,86.26,86.26,86.25,86.26,5914.0,78.0753,78.0753,78.0662,78.0753,5914.0
2021-07-23 11:05:00,86.26,86.26,86.25,86.26,6540.0,78.0753,78.0753,78.0662,78.0753,6540.0
2021-07-23 11:10:00,86.26,86.26,86.25,86.26,6609.0,78.0753,78.0753,78.0662,78.0753,6609.0
2021-07-23 11:15:00,86.26,86.26,86.25,86.26,3205.0,78.0753,78.0753,78.0662,78.0753,3205.0
2021-07-23 11:20:00,86.25,86.26,86.25,86.26,1639.0,78.0662,78.0753,78.0662,78.0753,1639.0
2021-07-23 11:25:00,86.26,86.26,86.25,86.26,4867.0,78.0753,78.0753,78.0662,78.0753,4867.0
2021-07-23 11:30:00,86.26,86.26,86.25,86.26,2692.0,78.0753,78.0753,78.0662,78.0753,2692.0
2021-07-23 11:35:00,86.26,86.26,86.25,86.26,3346.0,78.0753,78.0753,78.0662,78.0753,3346.0
2021-07-23 11:40:00,86.26,86.26,86.25,86.26,3897.0,78.0753,78.0753,78.0662,78.0753,3897.0
2021-07-23 11:45:00,86.26,86.26,86.25,86.26,8684.0,78.0753,78.0753,78.0662,78.0753,8684.0
2021-07-23 11:50:00,86.26,86.26,86.25,86.26,1316.0,78.0753,78.0753,78.0662,78.0753,1316.0
2021-07-23 11:55:00,86.26,86.26,86.25,86.26,2863.0,78.0753,78.0753,78.0662,78.0753,2863.0
2021-07-23 12:00:00,86.25,86.26,86.25,86.26,5536.0,78.0662,78.0753,78.0662,78.0753,5536.0
2021-07-23 12:05:00,86.26,86.26,86.25,86.26,2480.0,78.0753,78.0753,78.0662,78.0753,2480.0
2021-07-23 12:10:00,86.25,86.26,86.25,86.25,4961.0,78.0662,78.0753,78.0662,78.0662,4961.0
2021-07-23 12:15:00,86.26,86.26,86.25,86.26,6696.0,78.0753,78.0753,78.0662,78.0753,6696.0
2021-07-23 12:20:00,86.26,86.26,86.25,86.26,1465.0,78.0753,78.0753,78.0662,78.0753,1465.0
2021-07-23 12:25:00,86.25,86.26,86.25,86.26,1965.0,78.0662,78.0753,78.0662,78.0753,1965.0
2021-07-23 12:30:00,86.26,86.26,86.25,86.25,1996.0,78.0753,78.0753,78.0662,78.0662,1996.0
2021-07-23 12:35:00,86.26,86.26,86.25,86.25,10740.0,78.0753,78.0753,78.0662,78.0662,10740.0
2021-07-23 12:40:00,86.26,86.26,86.25,86.26,4895.0,78.0753,78.0753,78.0662,78.0753,4895.0
2021-07-23 12:45:00,86.26,86.26,86.25,86.26,2277.0,78.0753,78.0753,78.0662,78.0753,2277.0
2021-07-23 12:50:00,86.26,86.26,86.25,86.26,2793.0,78.0753,78.0753,78.0662,78.0753,2793.0
2021-07-23 12:55:00,86.26,86.26,86.25,86.26,5058.0,78.0753,78.0753,78.0662,78.0753,5058.0
2021-07-23 13:00:00,86.26,86.26,86.25,86.26,3126.0,78.0753,78.0753,78.0662,78.0753,3126.0
2021-07-23 13:05:00,86.26,86.26,86.25,86.25,4016.0,78.0753,78.0753,78.0662,78.0662,4016.0
2021-07-23 13:10:00,86.26,86.26,86.25,86.26,2709.0,78.0753,78.0753,78.0662,78.0753,2709.0
2021-07-23 13:15:00,86.26,86.26,86.25,86.25,3133.0,78.0753,78.0753,78.0662,78.0662,3133.0
2021-07-23 13:20:00,86.25,86.26,86.25,86.26,3344.0,78.0662,78.0753,78.0662,78.0753,3344.0
2021-07-23 13:25:00,86.26,86.26,86.25,86.25,1990.0,78.0753,78.0753,78.0662,78.0662,1990.0
2021-07-23 13:30:00,86.26,86.26,86.25,86.25,969.0,78.0753,78.0753,78.0662,78.0662,969.0
2021-07-23 13:35:00,86.25,86.26,86.25,86.26,2230.0,78.0662,78.0753,78.0662,78.0753,2230.0
2021-07-23 13:40:00,86.25,86.26,86.25,86.25,5507.0,78.0662,78.0753,78.0662,78.0662,5507.0
2021-07-23 13:45:00,86.26,86.26,86.25,86.25,3330.0,78.0753,78.0753,78.0662,78.0662,3330.0
2021-07-23 13:50:00,86.25,86.26,86.25,86.26,36043.0,78.0662,78.0753,78.0662,78.0753,36043.0
2021-07-23 13:55:00,86.26,86.26,86.25,86.26,1542.0,78.0753,78.0753,78.0662,78.0753,1542.0
2021-07-23 14:00:00,86.26,86.26,86.25,86.26,2346.0,78.0753,78.0753,78.0662,78.0753,2346.0
2021-07-23 14:05:00,86.26,86.26,86.25,86.26,2646.0,78.0753,78.0753,78.0662,78.0753,2646.0
2021-07-23 14:10:00,86.25,86.26,86.25,86.26,2839.0,78.0662,78.0753,78.0662,78.0753,2839.0
2021-07-23 14:15:00,86.26,86.26,86.25,86.26,2499.0,78.0753,78.0753,78.0662,78.0753,2499.0
2021-07-23 14:20:00,86.25,86.26,86.25,86.26,33260.0,78.0662,78.0753,78.0662,78.0753,33260.0
2021-07-23 14:25:00,86.26,86.26,86.25,86.25,26306.0,78.0753,78.0753,78.0662,78.0662,26306.0
2021-07-23 14:30:00,86.25,86.26,86.25,86.25,6108.0,78.0662,78.0753,78.0662,78.0662,6108.0
2021-07-23 14:35:00,86.26,86.26,86.25,86.26,14791.0,78.0753,78.0753,78.0662,78.0753,14791.0
2021-07-23 14:40:00,86.25,86.26,86.25,86.25,10174.0,78.0662,78.0753,78.0662,78.0662,10174.0
2021-07-23 14:45:00,86.26,86.26,86.25,86.25,1750.0,78.0753,78.0753,78.0662,78.0662,1750.0
2021-07-23 14:50:00,86.25,86.26,86.25,86.26,3851.0,78.0662,78.0753,78.0662,78.0753,3851.0
2021-07-23 14:55:00,86.25,86.26,86.25,86.25,3190.0,78.0662,78.0753,78.0662,78.0662,3190.0
2021-07-23 15:00:00,86.25,86.26,86.25,86.25,1513.0,78.0662,78.0753,78.0662,78.0662,1513.0
2021-07-23 15:05:00,86.26,86.26,86.25,86.25,23581.0,78.0753,78.0753,78.0662,78.0662,23581.0
2021-07-23 15:10:00,86.25,86.26,86.25,86.25,30687.0,78.0662,78.0753,78.0662,78.0662,30687.0
2021-07-23 15:15:00,86.26,86.26,86.25,86.25,7809.0,78.0753,78.0753,78.0662,78.0662,7809.0
2021-07-23 15:20:00,86.25,86.26,86.25,86.25,3760.0,78.0662,78.0753,78.0662,78.0662,3760.0
2021-07-23 15:25:00,86.25,86.26,86.25,86.26,13426.0,78.0662,78.0753,78.0662,78.0753,13426.0
2021-07-23 15:30:00,86.25,86.26,86.25,86.25,25140.0,78.0662,78.0753,78.0662,78.0662,25140.0
2021-07-23 15:35:00,86.26,86.26,86.25,86.25,144946.0,78.0753,78.0753,78.0662,78.0662,144946.0
2021-07-23 15:40:00,86.25,86.26,86.25,86.25,14707.0,78.0662,78.0753,78.0662,78.0662,14707.0
2021-07-23 15:45:00,86.25,86.26,86.25,86.25,17715.0,78.0662,78.0753,78.0662,78.0662,17715.0
2021-07-23 15:50:00,86.25,86.26,86.25,86.25,16148.0,78.0662,78.0753,78.0662,78.0662,16148.0
2021-07-23 15:55:00,86.26,86.26,86.25,86.25,77033.0,78.0753,78.0753,78.0662,78.0662,77033.0
2021-07-26 09:30:00,86.26,86.26,86.25,86.26,30806.0,78.0753,78.0753,78.0662,78.0753,30806.0
2021-07-26 09:35:00,86.26,86.26,86.24,86.25,84640.0,78.0753,78.0753,78.0572,78.0662,84640.0
2021-07-26 09:40:00,86.25,86.25,86.24,86.25,15428.0,78.0662,78.0662,78.0572,78.0662,15428.0
2021-07-26 09:45:00,86.25,86.25,86.24,86.25,7984.0,78.0662,78.0662,78.0572,78.0662,7984.0
2021-07-26 09:50:00,86.25,86.25,86.24,86.25,10147.0,78.0662,78.0662,78.0572,78.0662,10147.0
2021-07-26 09:55:00,86.25,86.25,86.24,86.24,9181.0,78.0662,78.0662,78.0572,78.0572,9181.0
2021-07-26 10:00:00,86.25,86.25,86.24,86.25,3927.0,78.0662,78.0662,78.0572,78.0662,3927.0
2021-07-26 10:05:00,86.25,86.25,86.24,86.25,4301.0,78.0662,78.0662,78.0572,78.0662,4301.0
2021-07-26 10:10:00,86.24,86.25,86.24,86.25,8383.0,78.0572,78.0662,78.0572,78.0662,8383.0
2021-07-26 10:15:00,86.24,86.25,86.24,86.25,8565.0,78.0572,78.0662,78.0572,78.0662,8565.0
2021-07-26 10:20:00,86.25,86.25,86.24,86.24,3423.0,78.0662,78.0662,78.0572,78.0572,3423.0
2021-07-26 10:25:00,86.24,86.25,86.24,86.25,10780.0,78.0572,78.0662,78.0572,78.0662,10780.0
2021-07-26 10:30:00,86.25,86.25,86.24,86.25,1600.0,78.0662,78.0662,78.0572,78.0662,1600.0
2021-07-26 10:35:00,86.25,86.25,86.24,86.25,2253.0,78.0662,78.0662,78.0572,78.0662,2253.0
2021-07-26 10:40:00,86.25,86.25,86.24,86.25,14488.0,78.0662,78.0662,78.0572,78.0662,14488.0
2021-07-26 10:45:00,86.25,86.26,86.24,86.26,153502.0,78.0662,78.0753,78.0572,78.0753,153502.0
2021-07-26 10:50:00,86.25,86.26,86.25,86.25,42541.0,78.0662,78.0753,78.0662,78.0662,42541.0
2021-07-26 10:55:00,86.26,86.26,86.25,86.26,13768.0,78.0753,78.0753,78.0662,78.0753,13768.0
2021-07-26 11:00:00,86.26,86.26,86.25,86.25,6025.0,78.0753,78.0753,78.0662,78.0662,6025.0
2021-07-26 11:05:00,86.26,86.26,86.25,86.26,11986.0,78.0753,78.0753,78.0662,78.0753,11986.0
2021-07-26 11:10:00,86.26,86.26,86.25,86.26,10323.0,78.0753,78.0753,78.0662,78.0753,10323.0
2021-07-26 11:15:00,86.26,86.26,86.25,86.26,4425.0,78.0753,78.0753,78.0662,78.0753,4425.0
2021-07-26 11:20:00,86.26,86.26,86.25,86.26,23484.0,78.0753,78.0753,78.0662,78.0753,23484.0
2021-07-26 11:25:00,86.26,86.26,86.25,86.26,11332.0,78.0753,78.0753,78.0662,78.0753,11332.0
2021-07-26 11:30:00,86.26,86.26,86.25,86.25,5230.0,78.0753,78.0753,78.0662,78.0662,5230.0
2021-07-26 11:35:00,86.26,86.26,86.25,86.26,7653.0,78.0753,78.0753,78.0662,78.0753,7653.0
2021-07-26 11:40:00,86.26,86.26,86.25,86.26,7169.0,78.0753,78.0753,78.0662,78.0753,7169.0
2021-07-26 11:45:00,86.26,86.26,86.25,86.26,3964.0,78.0753,78.0753,78.0662,78.0753,3964.0
2021-07-26 11:50:00,86.26,86.26,86.25,86.26,8449.0,78.0753,78.0753,78.0662,78.0753,8449.0
2021-07-26 11:55:00,86.25,86.26,86.25,86.25,6846.0,78.0662,78.0753,78.0662,78.0662,6846.0
2021-07-26 12:00:00,86.26,86.26,86.25,86.26,9402.0,78.0753,78.0753,78.0662,78.0753,9402.0
2021-07-26 12:05:00,86.25,86.26,86.25,86.26,3577.0,78.0662,78.0753,78.0662,78.0753,3577.0
2021-07-26 12:10:00,86.26,86.26,86.25,86.25,3881.0,78.0753,78.0753,78.0662,78.0662,3881.0
2021-07-26 12:15:00,86.26,86.26,86.25,86.26,6911.0,78.0753,78.0753,78.0662,78.0753,6911.0
2021-07-26 12:20:00,86.26,86.26,86.25,86.26,3790.0,78.0753,78.0753,78.0662,78.0753,3790.0
2021-07-26 12:25:00,86.26,86.26,86.25,86.26,3267.0,78.0753,78.0753,78.0662,78.0753,3267.0
2021-07-26 12:30:00,86.25,86.26,86.25,86.26,46796.0,78.0662,78.0753,78.0662,78.0753,46796.0
2021-07-26 12:35:00,86.26,86.26,86.25,86.26,6901.0,78.0753,78.0753,78.0662,78.0753,6901.0
2021-07-26 12:40:00,86.25,86.26,86.25,86.26,27395.0,78.0662,78.0753,78.0662,78.0753,27395.0
2021-07-26 12:45:00,86.25,86.26,86.25,86.26,2331.0,78.0662,78.0753,78.0662,78.0753,2331.0
2021-07-26 12:50:00,86.26,86.26,86.25,86.26,3922.0,78.0753,78.0753,78.0662,78.0753,3922.0
2021-07-26 12:55:00,86.26,86.26,86.25,86.26,8514.0,78.0753,78.0753,78.0662,78.0753,8514.0
2021-07-26 13:00:00,86.26,86.26,86.25,86.26,4319.0,78.0753,78.0753,78.0662,78.0753,4319.0
2021-07-26 13:05:00,86.26,86.26,86.25,86.26,4343.0,78.0753,78.0753,78.0662,78.0753,4343.0
2021-07-26 13:10:00,86.26,86.26,86.25,86.26,5541.0,78.0753,78.0753,78.0662,78.0753,5541.0
2021-07-26 13:15:00,86.26,86.26,86.25,86.26,32552.0,78.0753,78.0753,78.0662,78.0753,32552.0
2021-07-26 13:20:00,86.25,86.26,86.25,86.25,11491.0,78.0662,78.0753,78.0662,78.0662,11491.0
2021-07-26 13:25:00,86.26,86.26,86.25,86.26,5088.0,78.0753,78.0753,78.0662,78.0753,5088.0
2021-07-26 13:30:00,86.26,86.26,86.25,86.26,5259.0,78.0753,78.0753,78.0662,78.0753,5259.0
2021-07-26 13:35:00,86.25,86.26,86.25,86.25,16993.0,78.0662,78.0753,78.0662,78.0662,16993.0
2021-07-26 13:40:00,86.26,86.26,86.25,86.26,6470.0,78.0753,78.0753,78.0662,78.0753,6470.0
2021-07-26 13:45:00,86.25,86.26,86.25,86.25,6280.0,78.0662,78.0753,78.0662,78.0662,6280.0
2021-07-26 13:50:00,86.26,86.26,86.25,86.25,7290.0,78.0753,78.0753,78.0662,78.0662,7290.0
2021-07-26 13:55:00,86.25,86.26,86.25,86.25,8643.0,78.0662,78.0753,78.0662,78.0662,8643.0
2021-07-26 14:00:00,86.26,86.26,86.25,86.26,19655.0,78.0753,78.0753,78.0662,78.0753,19655.0
2021-07-26 14:05:00,86.26,86.26,86.25,86.26,11021.0,78.0753,78.0753,78.0662,78.0753,11021.0
2021-07-26 14:10:00,86.25,86.26,86.25,86.25,4680.0,78.0662,78.0753,78.0662,78.0662,4680.0
2021-07-26 14:15:00,86.26,86.26,86.25,86.26,5404.0,78.0753,78.0753,78.0662,78.0753,5404.0
2021-07-26 14:20:00,86.26,86.26,86.25,86.26,4872.0,78.0753,78.0753,78.0662,78.0753,4872.0
2021-07-26 14:25:00,86.26,86.26,86.25,86.25,4133.0,78.0753,78.0753,78.0662,78.0662,4133.0
2021-07-26 14:30:00,86.26,86.26,86.25,86.26,3200.0,78.0753,78.0753,78.0662,78.0753,3200.0
2021-07-26 14:35:00,86.25,86.26,86.25,86.26,11674.0,78.0662,78.0753,78.0662,78.0753,11674.0
2021-07-26 14:40:00,86.26,86.26,86.25,86.26,36569.0,78.0753,78.0753,78.0662,78.0753,36569.0
2021-07-26 14:45:00,86.25,86.26,86.25,86.26,8256.0,78.0662,78.0753,78.0662,78.0753,8256.0
2021-07-26 14:50:00,86.26,86.26,86.25,86.26,3467.0,78.0753,78.0753,78.0662,78.0753,3467.0
2021-07-26 14:55:00,86.25,86.26,86.25,86.26,3355.0,78.0662,78.0753,78.0662,78.0753,3355.0
2021-07-26 15:00:00,86.25,86.26,86.25,86.26,3368.0,78.0662,78.0753,78.0662,78.0753,3368.0
2021-07-26 15:05:00,86.26,86.26,86.25,86.26,13441.0,78.0753,78.0753,78.0662,78.0753,13441.0
2021-07-26 15:10:00,86.26,86.26,86.25,86.26,8414.0,78.0753,78.0753,78.0662,78.0753,8414.0
2021-07-26 15:15:00,86.26,86.26,86.25,86.26,4442.0,78.0753,78.0753,78.0662,78.0753,4442.0
2021-07-26 15:20:00,86.26,86.26,86.25,86.26,77086.0,78.0753,78.0753,78.0662,78.0753,77086.0
2021-07-26 15:25:00,86.26,86.26,86.25,86.26,24370.0,78.0753,78.0753,78.0662,78.0753,24370.0
2021-07-26 15:30:00,86.26,86.26,86.25,86.26,91739.0,78.0753,78.0753,78.0662,78.0753,91739.0
2021-07-26 15:35:00,86.26,86.26,86.25,86.26,3405.0,78.0753,78.0753,78.0662,78.0753,3405.0
2021-07-26 15:40:00,86.26,86.26,86.25,86.26,5206.0,78.0753,78.0753,78.0662,78.0753,5206.0
2021-07-26 15:45:00,86.26,86.26,86.25,86.25,66892.0,78.0753,78.0753,78.0662,78.0662,66892.0
2021-07-26 15:50:00,86.25,86.26,86.25,86.25,62812.0,78.0662,78.0753,78.0662,78.0662,62812.0
2021-07-26 15:55:00,86.25,86.26,86.25,86.25,129573.0,78.0662,78.0753,78.0662,78.0662,129573.0
2021-07-27 09:30:00,86.27,86.27,86.26,86.27,57165.0,78.0844,78.0844,78.0753,78.0844,57165.0
2021-07-27 09:35:00,86.27,86.27,86.26,86.27,2175.0,78.0844,78.0844,78.0753,78.0844,2175.0
2021-07-27 09:40:00,86.26,86.27,86.26,86.27,8190.0,78.0753,78.0844,78.0753,78.0844,8190.0
2021-07-27 09:45:00,86.27,86.27,86.26,86.26,104544.0,78.0844,78.0844,78.0753,78.0753,104544.0
2021-07-27 09:50:00,86.27,86.27,86.26,86.27,8064.0,78.0844,78.0844,78.0753,78.0844,8064.0
2021-07-27 09:55:00,86.26,86.27,86.26,86.27,2384.0,78.0753,78.0844,78.0753,78.0844,2384.0
2021-07-27 10:00:00,86.27,86.27,86.26,86.27,3208.0,78.0844,78.0844,78.0753,78.0844,3208.0
2021-07-27 10:05:00,86.26,86.27,86.26,86.27,9174.0,78.0753,78.0844,78.0753,78.0844,9174.0
2021-07-27 10:10:00,86.26,86.27,86.26,86.27,16645.0,78.0753,78.0844,78.0753,78.0844,16645.0
2021-07-27 10:15:00,86.26,86.27,86.26,86.26,3077.0,78.0753,78.0844,78.0753,78.0753,3077.0
2021-07-27 10:20:00,86.27,86.27,86.26,86.27,1763.0,78.0844,78.0844,78.0753,78.0844,1763.0
2021-07-27 10:25:00,86.26,86.27,86.26,86.27,13825.0,78.0753,78.0844,78.0753,78.0844,13825.0
2021-07-27 10:30:00,86.27,86.27,86.26,86.27,2319.0,78.0844,78.0844,78.0753,78.0844,2319.0
2021-07-27 10:35:00,86.27,86.27,86.26,86.26,2009.0,78.0844,78.0844,78.0753,78.0753,2009.0
2021-07-27 10:40:00,86.27,86.27,86.26,86.26,4992.0,78.0844,78.0844,78.0753,78.0753,4992.0
2021-07-27 10:45:00,86.27,86.27,86.26,86.27,3268.0,78.0844,78.0844,78.0753,78.0844,3268.0
2021-07-27 10:50:00,86.26,86.27,86.26,86.26,3825.0,78.0753,78.0844,78.0753,78.0753,3825.0
2021-07-27 10:55:00,86.26,86.27,86.26,86.27,105925.0,78.0753,78.0844,78.0753,78.0844,105925.0
2021-07-27 11:00:00,86.26,86.27,86.26,86.26,5135.0,78.0753,78.0844,78.0753,78.0753,5135.0
2021-07-27 11:05:00,86.26,86.27,86.26,86.26,3411.0,78.0753,78.0844,78.0753,78.0753,3411.0
2021-07-27 11:10:00,86.26,86.27,86.26,86.26,24126.0,78.0753,78.0844,78.0753,78.0753,24126.0
2021-07-27 11:15:00,86.27,86.27,86.26,86.26,22750.0,78.0844,78.0844,78.0753,78.0753,22750.0
2021-07-27 11:20:00,86.26,86.27,86.26,86.26,4664.0,78.0753,78.0844,78.0753,78.0753,4664.0
2021-07-27 11:25:00,86.26,86.27,86.26,86.26,7989.0,78.0753,78.0844,78.0753,78.0753,7989.0
2021-07-27 11:30:00,86.26,86.27,86.26,86.26,4335.0,78.0753,78.0844,78.0753,78.0753,4335.0
2021-07-27 11:35:00,86.26,86.27,86.26,86.26,7723.0,78.0753,78.0844,78.0753,78.0753,7723.0
2021-07-27 11:40:00,86.26,86.27,86.26,86.26,23823.0,78.0753,78.0844,78.0753,78.0753,23823.0
2021-07-27 11:45:00,86.26,86.27,86.26,86.26,22255.0,78.0753,78.0844,78.0753,78.0753,22255.0
2021-07-27 11:50:00,86.26,86.27,86.26,86.26,105682.0,78.0753,78.0844,78.0753,78.0753,105682.0
2021-07-27 11:55:00,86.26,86.27,86.26,86.27,6716.0,78.0753,78.0844,78.0753,78.0844,6716.0
2021-07-27 12:00:00,86.26,86.27,86.26,86.26,2609.0,78.0753,78.0844,78.0753,78.0753,2609.0
2021-07-27 12:05:00,86.26,86.27,86.26,86.26,2657.0,78.0753,78.0844,78.0753,78.0753,2657.0
2021-07-27 12:10:00,86.26,86.27,86.26,86.27,3565.0,78.0753,78.0844,78.0753,78.0844,3565.0
2021-07-27 12:15:00,86.26,86.27,86.26,86.26,2346.0,78.0753,78.0844,78.0753,78.0753,2346.0
2021-07-27 12:20:00,86.26,86.27,86.26,86.26,2866.0,78.0753,78.0844,78.0753,78.0753,2866.0
2021-07-27 12:25:00,86.26,86.27,86.26,86.26,3694.0,78.0753,78.0844,78.0753,78.0753,3694.0
2021-07-27 12:30:00,86.26,86.27,86.26,86.26,3400.0,78.0753,78.0844,78.0753,78.0753,3400.0
2021-07-27 12:35:00,86.26,86.27,86.26,86.27,4504.0,78.0753,78.0844,78.0753,78.0844,4504.0
2021-07-27 12:40:00,86.26,86.27,86.26,86.27,7595.0,78.0753,78.0844,78.0753,78.0844,7595.0
2021-07-27 12:45:00,86.27,86.27,86.26,86.27,7921.0,78.0844,78.0844,78.0753,78.0844,7921.0
2021-07-27 12:50:00,86.27,86.27,86.26,86.27,7456.0,78.0844,78.0844,78.0753,78.0844,7456.0
2021-07-27 12:55:00,86.26,86.27,86.26,86.26,9360.0,78.0753,78.0844,78.0753,78.0753,9360.0
2021-07-27 13:00:00,86.26,86.27,86.26,86.26,20585.0,78.0753,78.0844,78.0753,78.0753,20585.0
2021-07-27 13:05:00,86.27,86.27,86.26,86.27,10486.0,78.0844,78.0844,78.0753,78.0844,10486.0
2021-07-27 13:10:00,86.27,86.27,86.26,86.26,2950.0,78.0844,78.0844,78.0753,78.0753,2950.0
2021-07-27 13:15:00,86.27,86.27,86.26,86.26,44496.0,78.0844,78.0844,78.0753,78.0753,44496.0
2021-07-27 13:20:00,86.26,86.27,86.26,86.27,6055.0,78.0753,78.0844,78.0753,78.0844,6055.0
2021-07-27 13:25:00,86.26,86.27,86.26,86.26,17345.0,78.0753,78.0844,78.0753,78.0753,17345.0
2021-07-27 13:30:00,86.27,86.27,86.26,86.27,15079.0,78.0844,78.0844,78.0753,78.0844,15079.0
2021-07-27 13:35:00,86.26,86.27,86.26,86.27,4511.0,78.0753,78.0844,78.0753,78.0844,4511.0
2021-07-27 13:40:00,86.26,86.27,86.26,86.27,6331.0,78.0753,78.0844,78.0753,78.0844,6331.0
2021-07-27 13:45:00,86.26,86.27,86.26,86.27,10007.0,78.0753,78.0844,78.0753,78.0844,10007.0
2021-07-27 13:50:00,86.27,86.27,86.26,86.27,19611.0,78.0844,78.0844,78.0753,78.0844,19611.0
2021-07-27 13:55:00,86.27,86.27,86.26,86.27,4766.0,78.0844,78.0844,78.0753,78.0844,4766.0
2021-07-27 14:00:00,86.26,86.27,86.26,86.26,8774.0,78.0753,78.0844,78.0753,78.0753,8774.0
2021-07-27 14:05:00,86.26,86.27,86.26,86.26,5395.0,78.0753,78.0844,78.0753,78.0753,5395.0
2021-07-27 14:10:00,86.26,86.27,86.26,86.26,5222.0,78.0753,78.0844,78.0753,78.0753,5222.0
2021-07-27 14:15:00,86.26,86.27,86.26,86.27,21934.0,78.0753,78.0844,78.0753,78.0844,21934.0
2021-07-27 14:20:00,86.26,86.27,86.26,86.26,5096.0,78.0753,78.0844,78.0753,78.0753,5096.0
2021-07-27 14:25:00,86.27,86.27,86.26,86.26,21007.0,78.0844,78.0844,78.0753,78.0753,21007.0
2021-07-27 14:30:00,86.27,86.27,86.26,86.27,12516.0,78.0844,78.0844,78.0753,78.0844,12516.0
2021-07-27 14:35:00,86.27,86.27,86.26,86.27,4142.0,78.0844,78.0844,78.0753,78.0844,4142.0
2021-07-27 14:40:00,86.26,86.27,86.26,86.27,31349.0,78.0753,78.0844,78.0753,78.0844,31349.0
2021-07-27 14:45:00,86.27,86.27,86.26,86.26,16778.0,78.0844,78.0844,78.0753,78.0753,16778.0
2021-07-27 14:50:00,86.27,86.27,86.26,86.27,12253.0,78.0844,78.0844,78.0753,78.0844,12253.0
2021-07-27 14:55:00,86.27,86.27,86.26,86.27,13936.0,78.0844,78.0844,78.0753,78.0844,13936.0
2021-07-27 15:00:00,86.26,86.27,86.26,86.26,22185.0,78.0753,78.0844,78.0753,78.0753,22185.0
2021-07-27 15:05:00,86.27,86.27,86.26,86.27,5168.0,78.0844,78.0844,78.0753,78.0844,5168.0
2021-07-27 15:10:00,86.27,86.27,86.26,86.26,18535.0,78.0844,78.0844,78.0753,78.0753,18535.0
2021-07-27 15:15:00,86.27,86.27,86.26,86.26,6115.0,78.0844,78.0844,78.0753,78.0753,6115.0
2021-07-27 15:20:00,86.26,86.27,86.26,86.26,13131.0,78.0753,78.0844,78.0753,78.0753,13131.0
2021-07-27 15:25:00,86.27,86.27,86.26,86.27,10600.0,78.0844,78.0844,78.0753,78.0844,10600.0
2021-07-27 15:30:00,86.26,86.27,86.26,86.27,7956.0,78.0753,78.0844,78.0753,78.0844,7956.0
2021-07-27 15:35:00,86.27,86.27,86.26,86.27,19792.0,78.0844,78.0844,78.0753,78.0844,19792.0
2021-07-27 15:40:00,86.27,86.27,86.26,86.27,5157.0,78.0844,78.0844,78.0753,78.0844,5157.0
2021-07-27 15:45:00,86.27,86.27,86.26,86.27,10439.0,78.0844,78.0844,78.0753,78.0844,10439.0
2021-07-27 15:50:00,86.27,86.27,86.26,86.27,23894.0,78.0844,78.0844,78.0753,78.0844,23894.0
2021-07-27 15:55:00,86.27,86.27,86.26,86.26,69378.0,78.0844,78.0844,78.0753,78.0753,69378.0
2021-07-28 09:30:00,86.26,86.26,86.25,86.25,17540.0,78.0753,78.0753,78.0662,78.0662,17540.0
2021-07-28 09:35:00,86.26,86.26,86.25,86.26,11920.0,78.0753,78.0753,78.0662,78.0753,11920.0
2021-07-28 09:40:00,86.25,86.26,86.25,86.26,8450.0,78.0662,78.0753,78.0662,78.0753,8450.0
2021-07-28 09:45:00,86.25,86.26,86.25,86.25,7978.0,78.0662,78.0753,78.0662,78.0662,7978.0
2021-07-28 09:50:00,86.26,86.26,86.25,86.26,8953.0,78.0753,78.0753,78.0662,78.0753,8953.0
2021-07-28 09:55:00,86.25,86.26,86.25,86.26,21589.0,78.0662,78.0753,78.0662,78.0753,21589.0
2021-07-28 10:00:00,86.25,86.26,86.25,86.26,3965.0,78.0662,78.0753,78.0662,78.0753,3965.0
2021-07-28 10:05:00,86.26,86.26,86.25,86.26,1745.0,78.0753,78.0753,78.0662,78.0753,1745.0
2021-07-28 10:10:00,86.26,86.26,86.25,86.26,5373.0,78.0753,78.0753,78.0662,78.0753,5373.0
2021-07-28 10:15:00,86.26,86.26,86.25,86.25,7690.0,78.0753,78.0753,78.0662,78.0662,7690.0
2021-07-28 10:20:00,86.25,86.27,86.25,86.27,112170.0,78.0662,78.0844,78.0662,78.0844,112170.0
2021-07-28 10:25:00,86.27,86.27,86.26,86.27,10888.0,78.0844,78.0844,78.0753,78.0844,10888.0
2021-07-28 10:30:00,86.26,86.27,86.26,86.26,10271.0,78.0753,78.0844,78.0753,78.0753,10271.0
2021-07-28 10:35:00,86.26,86.27,86.26,86.26,9278.0,78.0753,78.0844,78.0753,78.0753,9278.0
2021-07-28 10:40:00,86.26,86.27,86.26,86.26,4707.0,78.0753,78.0844,78.0753,78.0753,4707.0
2021-07-28 10:45:00,86.26,86.27,86.26,86.26,8135.0,78.0753,78.0844,78.0753,78.0753,8135.0
2021-07-28 10:50:00,86.26,86.27,86.26,86.26,8904.0,78.0753,78.0844,78.0753,78.0753,8904.0
2021-07-28 10:55:00,86.26,86.27,86.26,86.27,20794.0,78.0753,78.0844,78.0753,78.0844,20794.0
2021-07-28 11:00:00,86.27,86.27,86.26,86.27,12061.0,78.0844,78.0844,78.0753,78.0844,12061.0
2021-07-28 11:05:00,86.27,86.27,86.26,86.27,8500.0,78.0844,78.0844,78.0753,78.0844,8500.0
2021-07-28 11:10:00,86.27,86.27,86.26,86.27,9016.0,78.0844,78.0844,78.0753,78.0844,9016.0
2021-07-28 11:15:00,86.27,86.27,86.26,86.27,4496.0,78.0844,78.0844,78.0753,78.0844,4496.0
2021-07-28 11:20:00,86.27,86.27,86.26,86.27,5056.0,78.0844,78.0844,78.0753,78.0844,5056.0
2021-07-28 11:25:00,86.27,86.27,86.26,86.27,16252.0,78.0844,78.0844,78.0753,78.0844,16252.0
2021-07-28 11:30:00,86.27,86.27,86.26,86.27,12209.0,78.0844,78.0844,78.0753,78.0844,12209.0
2021-07-28 11:35:00,86.27,86.27,86.26,86.27,10318.0,78.0844,78.0844,78.0753,78.0844,10318.0
2021-07-28 11:40:00,86.27,86.27,86.26,86.27,5500.0,78.0844,78.0844,78.0753,78.0844,5500.0
2021-07-28 11:45:00,86.27,86.27,86.26,86.27,9053.0,78.0844,78.0844,78.0753,78.0844,9053.0
2021-07-28 11:50:00,86.27,86.27,86.26,86.27,11721.0,78.0844,78.0844,78.0753,78.0844,11721.0
2021-07-28 11:55:00,86.27,86.27,86.26,86.27,24723.0,78.0844,78.0844,78.0753,78.0844,24723.0
2021-07-28 12:00:00,86.27,86.27,86.26,86.27,55920.0,78.0844,78.0844,78.0753,78.0844,55920.0
2021-07-28 12:05:00,86.27,86.27,86.26,86.27,1639.0,78.0844,78.0844,78.0753,78.0844,1639.0
2021-07-28 12:10:00,86.27,86.27,86.26,86.27,9907.0,78.0844,78.0844,78.0753,78.0844,9907.0
2021-07-28 12:15:00,86.27,86.27,86.26,86.26,6705.0,78.0844,78.0844,78.0753,78.0753,6705.0
2021-07-28 12:20:00,86.27,86.27,86.26,86.27,3093.0,78.0844,78.0844,78.0753,78.0844,3093.0
2021-07-28 12:25:00,86.27,86.27,86.26,86.27,17726.0,78.0844,78.0844,78.0753,78.0844,17726.0
2021-07-28 12:30:00,86.27,86.27,86.26,86.27,12830.0,78.0844,78.0844,78.0753,78.0844,12830.0
2021-07-28 12:35:00,86.27,86.27,86.26,86.27,4367.0,78.0844,78.0844,78.0753,78.0844,4367.0
2021-07-28 12:40:00,86.27,86.27,86.26,86.27,2615.0,78.0844,78.0844,78.0753,78.0844,2615.0
2021-07-28 12:45:00,86.27,86.27,86.26,86.27,15047.0,78.0844,78.0844,78.0753,78.0844,15047.0
2021-07-28 12:50:00,86.27,86.27,86.26,86.27,14661.0,78.0844,78.0844,78.0753,78.0844,14661.0
2021-07-28 12:55:00,86.27,86.27,86.26,86.27,8429.0,78.0844,78.0844,78.0753,78.0844,8429.0
2021-07-28 13:00:00,86.27,86.27,86.26,86.27,57111.0,78.0844,78.0844,78.0753,78.0844,57111.0
2021-07-28 13:05:00,86.27,86.27,86.26,86.27,12876.0,78.0844,78.0844,78.0753,78.0844,12876.0
2021-07-28 13:10:00,86.27,86.27,86.26,86.27,4926.0,78.0844,78.0844,78.0753,78.0844,4926.0
2021-07-28 13:15:00,86.27,86.28,86.26,86.28,381515.0,78.0844,78.0934,78.0753,78.0934,381515.0
2021-07-28 13:20:00,86.28,86.28,86.27,86.28,5095.0,78.0934,78.0934,78.0844,78.0934,5095.0
2021-07-28 13:25:00,86.28,86.28,86.27,86.28,9501.0,78.0934,78.0934,78.0844,78.0934,9501.0
2021-07-28 13:30:00,86.27,86.28,86.27,86.27,13349.0,78.0844,78.0934,78.0844,78.0844,13349.0
2021-07-28 13:35:00,86.27,86.28,86.27,86.27,19419.0,78.0844,78.0934,78.0844,78.0844,19419.0
2021-07-28 13:40:00,86.27,86.28,86.27,86.27,113920.0,78.0844,78.0934,78.0844,78.0844,113920.0
2021-07-28 13:45:00,86.27,86.27,86.26,86.26,109909.0,78.0844,78.0844,78.0753,78.0753,109909.0
2021-07-28 13:50:00,86.27,86.27,86.26,86.26,29970.0,78.0844,78.0844,78.0753,78.0753,29970.0
2021-07-28 13:55:00,86.26,86.27,86.26,86.26,10426.0,78.0753,78.0844,78.0753,78.0753,10426.0
2021-07-28 14:00:00,86.27,86.27,86.23,86.24,71386.0,78.0844,78.0844,78.0481,78.0572,71386.0
2021-07-28 14:05:00,86.24,86.25,86.23,86.24,65246.0,78.0572,78.0662,78.0481,78.0572,65246.0
2021-07-28 14:10:00,86.24,86.26,86.24,86.26,51445.0,78.0572,78.0753,78.0572,78.0753,51445.0
2021-07-28 14:15:00,86.25,86.26,86.24,86.24,63924.0,78.0662,78.0753,78.0572,78.0572,63924.0
2021-07-28 14:20:00,86.25,86.25,86.24,86.25,56011.0,78.0662,78.0662,78.0572,78.0662,56011.0
2021-07-28 14:25:00,86.24,86.25,86.24,86.24,17114.0,78.0572,78.0662,78.0572,78.0572,17114.0
2021-07-28 14:30:00,86.25,86.25,86.24,86.24,49866.0,78.0662,78.0662,78.0572,78.0572,49866.0
2021-07-28 14:35:00,86.23,86.24,86.22,86.24,145153.0,78.0481,78.0572,78.0391,78.0572,145153.0
2021-07-28 14:40:00,86.24,86.24,86.23,86.23,12424.0,78.0572,78.0572,78.0481,78.0481,12424.0
2021-07-28 14:45:00,86.24,86.25,86.23,86.24,79185.0,78.0572,78.0662,78.0481,78.0572,79185.0
2021-07-28 14:50:00,86.24,86.25,86.24,86.25,3570.0,78.0572,78.0662,78.0572,78.0662,3570.0
2021-07-28 14:55:00,86.25,86.25,86.24,86.25,2638.0,78.0662,78.0662,78.0572,78.0662,2638.0
2021-07-28 15:00:00,86.24,86.25,86.24,86.25,4522.0,78.0572,78.0662,78.0572,78.0662,4522.0
2021-07-28 15:05:00,86.24,86.25,86.24,86.25,3261.0,78.0572,78.0662,78.0572,78.0662,3261.0
2021-07-28 15:10:00,86.25,86.25,86.24,86.25,1898.0,78.0662,78.0662,78.0572,78.0662,1898.0
2021-07-28 15:15:00,86.25,86.25,86.24,86.25,2638.0,78.0662,78.0662,78.0572,78.0662,2638.0
2021-07-28 15:20:00,86.25,86.26,86.24,86.25,93303.0,78.0662,78.0753,78.0572,78.0662,93303.0
2021-07-28 15:25:00,86.26,86.26,86.25,86.26,35584.0,78.0753,78.0753,78.0662,78.0753,35584.0
2021-07-28 15:30:00,86.26,86.26,86.25,86.26,74831.0,78.0753,78.0753,78.0662,78.0753,74831.0
2021-07-28 15:35:00,86.26,86.26,86.25,86.26,34564.0,78.0753,78.0753,78.0662,78.0753,34564.0
2021-07-28 15:40:00,86.26,86.26,86.25,86.25,5506.0,78.0753,78.0753,78.0662,78.0662,5506.0
2021-07-28 15:45:00,86.26,86.27,86.25,86.27,16474.0,78.0753,78.0844,78.0662,78.0844,16474.0
2021-07-28 15:50:00,86.27,86.27,86.26,86.27,14014.0,78.0844,78.0844,78.0753,78.0844,14014.0
2021-07-28 15:55:00,86.27,86.27,86.26,86.27,48674.0,78.0844,78.0844,78.0753,78.0844,48674.0
2021-07-29 09:30:00,86.25,86.26,86.25,86.26,25154.0,78.0662,78.0753,78.0662,78.0753,25154.0
2021-07-29 09:35:00,86.26,86.26,86.25,86.26,58447.0,78.0753,78.0753,78.0662,78.0753,58447.0
2021-07-29 09:40:00,86.26,86.26,86.25,86.25,127583.0,78.0753,78.0753,78.0662,78.0662,127583.0
2021-07-29 09:45:00,86.25,86.26,86.25,86.26,4277.0,78.0662,78.0753,78.0662,78.0753,4277.0
2021-07-29 09:50:00,86.25,86.26,86.25,86.25,5317.0,78.0662,78.0753,78.0662,78.0662,5317.0
2021-07-29 09:55:00,86.26,86.26,86.25,86.26,4101.0,78.0753,78.0753,78.0662,78.0753,4101.0
2021-07-29 10:00:00,86.26,86.26,86.25,86.25,4496.0,78.0753,78.0753,78.0662,78.0662,4496.0
2021-07-29 10:05:00,86.26,86.26,86.25,86.26,7409.0,78.0753,78.0753,78.0662,78.0753,7409.0
2021-07-29 10:10:00,86.26,86.26,86.25,86.26,2113.0,78.0753,78.0753,78.0662,78.0753,2113.0
2021-07-29 10:15:00,86.26,86.26,86.25,86.26,3624.0,78.0753,78.0753,78.0662,78.0753,3624.0
2021-07-29 10:20:00,86.26,86.26,86.25,86.26,2127.0,78.0753,78.0753,78.0662,78.0753,2127.0
2021-07-29 10:25:00,86.26,86.26,86.25,86.26,4013.0,78.0753,78.0753,78.0662,78.0753,4013.0
2021-07-29 10:30:00,86.25,86.26,86.25,86.25,2784.0,78.0662,78.0753,78.0662,78.0662,2784.0
2021-07-29 10:35:00,86.26,86.26,86.25,86.26,50683.0,78.0753,78.0753,78.0662,78.0753,50683.0
2021-07-29 10:40:00,86.26,86.26,86.25,86.26,15128.0,78.0753,78.0753,78.0662,78.0753,15128.0
2021-07-29 10:45:00,86.26,86.26,86.25,86.26,44977.0,78.0753,78.0753,78.0662,78.0753,44977.0
2021-07-29 10:50:00,86.26,86.26,86.25,86.26,2654.0,78.0753,78.0753,78.0662,78.0753,2654.0
2021-07-29 10:55:00,86.26,86.26,86.25,86.26,2976.0,78.0753,78.0753,78.0662,78.0753,2976.0
2021-07-29 11:00:00,86.26,86.27,86.25,86.27,4986.0,78.0753,78.0844,78.0662,78.0844,4986.0
2021-07-29 11:05:00,86.26,86.27,86.26,86.27,32955.0,78.0753,78.0844,78.0753,78.0844,32955.0
2021-07-29 11:10:00,86.27,86.27,86.26,86.27,7352.0,78.0844,78.0844,78.0753,78.0844,7352.0
2021-07-29 11:15:00,86.26,86.27,86.26,86.27,10357.0,78.0753,78.0844,78.0753,78.0844,10357.0
2021-07-29 11:20:00,86.27,86.27,86.26,86.26,2230.0,78.0844,78.0844,78.0753,78.0753,2230.0
2021-07-29 11:25:00,86.26,86.27,86.26,86.27,5333.0,78.0753,78.0844,78.0753,78.0844,5333.0
2021-07-29 11:30:00,86.26,86.27,86.26,86.27,5528.0,78.0753,78.0844,78.0753,78.0844,5528.0
2021-07-29 11:35:00,86.27,86.27,86.26,86.27,8238.0,78.0844,78.0844,78.0753,78.0844,8238.0
2021-07-29 11:40:00,86.27,86.27,86.26,86.27,2548.0,78.0844,78.0844,78.0753,78.0844,2548.0
2021-07-29 11:45:00,86.26,86.27,86.26,86.26,5646.0,78.0753,78.0844,78.0753,78.0753,5646.0
2021-07-29 11:50:00,86.27,86.27,86.26,86.26,1028.0,78.0844,78.0844,78.0753,78.0753,1028.0
2021-07-29 11:55:00,86.27,86.27,86.26,86.26,10360.0,78.0844,78.0844,78.0753,78.0753,10360.0
2021-07-29 12:00:00,86.27,86.27,86.26,86.26,2374.0,78.0844,78.0844,78.0753,78.0753,2374.0
2021-07-29 12:05:00,86.27,86.27,86.26,86.27,2755.0,78.0844,78.0844,78.0753,78.0844,2755.0
2021-07-29 12:10:00,86.27,86.27,86.26,86.26,5614.0,78.0844,78.0844,78.0753,78.0753,5614.0
2021-07-29 12:15:00,86.27,86.27,86.26,86.27,3461.0,78.0844,78.0844,78.0753,78.0844,3461.0
2021-07-29 12:20:00,86.27,86.27,86.26,86.26,2675.0,78.0844,78.0844,78.0753,78.0753,2675.0
2021-07-29 12:25:00,86.27,86.27,86.26,86.26,5791.0,78.0844,78.0844,78.0753,78.0753,5791.0
2021-07-29 12:30:00,86.27,86.27,86.26,86.27,3738.0,78.0844,78.0844,78.0753,78.0844,3738.0
2021-07-29 12:35:00,86.26,86.27,86.26,86.27,5075.0,78.0753,78.0844,78.0753,78.0844,5075.0
2021-07-29 12:40:00,86.27,86.27,86.26,86.27,2775.0,78.0844,78.0844,78.0753,78.0844,2775.0
2021-07-29 12:45:00,86.27,86.27,86.26,86.27,3190.0,78.0844,78.0844,78.0753,78.0844,3190.0
2021-07-29 12:50:00,86.27,86.27,86.26,86.26,31162.0,78.0844,78.0844,78.0753,78.0753,31162.0
2021-07-29 12:55:00,86.26,86.27,86.26,86.26,1547.0,78.0753,78.0844,78.0753,78.0753,1547.0
2021-07-29 13:00:00,86.27,86.27,86.26,86.26,20539.0,78.0844,78.0844,78.0753,78.0753,20539.0
2021-07-29 13:05:00,86.27,86.27,86.26,86.26,2548.0,78.0844,78.0844,78.0753,78.0753,2548.0
2021-07-29 13:10:00,86.27,86.27,86.26,86.26,4173.0,78.0844,78.0844,78.0753,78.0753,4173.0
2021-07-29 13:15:00,86.26,86.27,86.26,86.26,23419.0,78.0753,78.0844,78.0753,78.0753,23419.0
2021-07-29 13:20:00,86.27,86.27,86.26,86.26,4183.0,78.0844,78.0844,78.0753,78.0753,4183.0
2021-07-29 13:25:00,86.27,86.27,86.26,86.27,1284.0,78.0844,78.0844,78.0753,78.0844,1284.0
2021-07-29 13:30:00,86.26,86.27,86.26,86.27,3579.0,78.0753,78.0844,78.0753,78.0844,3579.0
2021-07-29 13:35:00,86.27,86.27,86.26,86.26,11801.0,78.0844,78.0844,78.0753,78.0753,11801.0
2021-07-29 13:40:00,86.26,86.27,86.26,86.27,29019.0,78.0753,78.0844,78.0753,78.0844,29019.0
2021-07-29 13:45:00,86.27,86.27,86.26,86.27,2119.0,78.0844,78.0844,78.0753,78.0844,2119.0
2021-07-29 13:50:00,86.26,86.27,86.26,86.26,6797.0,78.0753,78.0844,78.0753,78.0753,6797.0
2021-07-29 13:55:00,86.26,86.27,86.26,86.27,5685.0,78.0753,78.0844,78.0753,78.0844,5685.0
2021-07-29 14:00:00,86.27,86.27,86.26,86.27,5051.0,78.0844,78.0844,78.0753,78.0844,5051.0
2021-07-29 14:05:00,86.27,86.27,86.26,86.27,1459.0,78.0844,78.0844,78.0753,78.0844,1459.0
2021-07-29 14:10:00,86.26,86.27,86.26,86.27,3438.0,78.0753,78.0844,78.0753,78.0844,3438.0
2021-07-29 14:15:00,86.27,86.27,86.26,86.27,2625.0,78.0844,78.0844,78.0753,78.0844,2625.0
2021-07-29 14:20:00,86.27,86.27,86.26,86.27,4606.0,78.0844,78.0844,78.0753,78.0844,4606.0
2021-07-29 14:25:00,86.26,86.27,86.26,86.27,1195.0,78.0753,78.0844,78.0753,78.0844,1195.0
2021-07-29 14:30:00,86.26,86.27,86.26,86.27,1120.0,78.0753,78.0844,78.0753,78.0844,1120.0
2021-07-29 14:35:00,86.26,86.27,86.26,86.27,4249.0,78.0753,78.0844,78.0753,78.0844,4249.0
2021-07-29 14:40:00,86.26,86.27,86.26,86.26,11281.0,78.0753,78.0844,78.0753,78.0753,11281.0
2021-07-29 14:45:00,86.27,86.27,86.26,86.26,2496.0,78.0844,78.0844,78.0753,78.0753,2496.0
2021-07-29 14:50:00,86.27,86.27,86.26,86.26,58979.0,78.0844,78.0844,78.0753,78.0753,58979.0
2021-07-29 14:55:00,86.27,86.27,86.26,86.27,9366.0,78.0844,78.0844,78.0753,78.0844,9366.0
2021-07-29 15:00:00,86.26,86.27,86.26,86.27,8472.0,78.0753,78.0844,78.0753,78.0844,8472.0
2021-07-29 15:05:00,86.26,86.27,86.26,86.27,45763.0,78.0753,78.0844,78.0753,78.0844,45763.0
2021-07-29 15:10:00,86.27,86.27,86.26,86.27,83036.0,78.0844,78.0844,78.0753,78.0844,83036.0
2021-07-29 15:15:00,86.26,86.27,86.26,86.27,46697.0,78.0753,78.0844,78.0753,78.0844,46697.0
2021-07-29 15:20:00,86.26,86.27,86.26,86.26,9167.0,78.0753,78.0844,78.0753,78.0753,9167.0
2021-07-29 15:25:00,86.26,86.27,86.26,86.27,13262.0,78.0753,78.0844,78.0753,78.0844,13262.0
2021-07-29 15:30:00,86.26,86.27,86.26,86.27,7021.0,78.0753,78.0844,78.0753,78.0844,7021.0
2021-07-29 15:35:00,86.27,86.27,86.26,86.26,6952.0,78.0844,78.0844,78.0753,78.0753,6952.0
2021-07-29 15:40:00,86.27,86.27,86.26,86.27,4057.0,78.0844,78.0844,78.0753,78.0844,4057.0
2021-07-29 15:45:00,86.27,86.27,86.26,86.27,2712.0,78.0844,78.0844,78.0753,78.0844,2712.0
2021-07-29 15:50:00,86.26,86.27,86.26,86.27,3954.0,78.0753,78.0844,78.0753,78.0844,3954.0
2021-07-29 15:55:00,86.26,86.27,86.26,86.27,37623.0,78.0753,78.0844,78.0753,78.0844,37623.0
2021-07-30 09:30:00,86.28,86.28,86.27,86.27,23391.0,78.0934,78.0934,78.0844,78.0844,23391.0
2021-07-30 09:35:00,86.28,86.28,86.27,86.28,6296.0,78.0934,78.0934,78.0844,78.0934,6296.0
2021-07-30 09:40:00,86.28,86.28,86.27,86.28,4219.0,78.0934,78.0934,78.0844,78.0934,4219.0
2021-07-30 09:45:00,86.28,86.28,86.27,86.28,4305.0,78.0934,78.0934,78.0844,78.0934,4305.0
2021-07-30 09:50:00,86.28,86.28,86.27,86.28,2767.0,78.0934,78.0934,78.0844,78.0934,2767.0
2021-07-30 09:55:00,86.27,86.28,86.27,86.28,797.0,78.0844,78.0934,78.0844,78.0934,797.0
2021-07-30 10:00:00,86.28,86.28,86.27,86.28,6651.0,78.0934,78.0934,78.0844,78.0934,6651.0
2021-07-30 10:05:00,86.28,86.28,86.27,86.28,3079.0,78.0934,78.0934,78.0844,78.0934,3079.0
2021-07-30 10:10:00,86.28,86.28,86.27,86.28,4330.0,78.0934,78.0934,78.0844,78.0934,4330.0
2021-07-30 10:15:00,86.28,86.28,86.27,86.28,6260.0,78.0934,78.0934,78.0844,78.0934,6260.0
2021-07-30 10:20:00,86.28,86.28,86.28,86.28,300.0,78.0934,78.0934,78.0934,78.0934,300.0
2021-07-30 10:25:00,86.28,86.28,86.27,86.28,1765.0,78.0934,78.0934,78.0844,78.0934,1765.0
2021-07-30 10:30:00,86.27,86.28,86.27,86.28,2613.0,78.0844,78.0934,78.0844,78.0934,2613.0
2021-07-30 10:35:00,86.28,86.28,86.27,86.28,22691.0,78.0934,78.0934,78.0844,78.0934,22691.0
2021-07-30 10:40:00,86.28,86.28,86.27,86.28,38731.0,78.0934,78.0934,78.0844,78.0934,38731.0
2021-07-30 10:45:00,86.27,86.28,86.27,86.27,9410.0,78.0844,78.0934,78.0844,78.0844,9410.0
2021-07-30 10:50:00,86.28,86.28,86.27,86.28,14029.0,78.0934,78.0934,78.0844,78.0934,14029.0
2021-07-30 10:55:00,86.28,86.28,86.27,86.28,950.0,78.0934,78.0934,78.0844,78.0934,950.0
2021-07-30 11:00:00,86.28,86.29,86.28,86.28,107331.0,78.0934,78.1025,78.0934,78.0934,107331.0
2021-07-30 11:05:00,86.29,86.29,86.28,86.29,4257.0,78.1025,78.1025,78.0934,78.1025,4257.0
2021-07-30 11:10:00,86.29,86.29,86.28,86.29,2818.0,78.1025,78.1025,78.0934,78.1025,2818.0
2021-07-30 11:15:00,86.29,86.29,86.28,86.29,7788.0,78.1025,78.1025,78.0934,78.1025,7788.0
2021-07-30 11:20:00,86.29,86.29,86.28,86.29,22684.0,78.1025,78.1025,78.0934,78.1025,22684.0
2021-07-30 11:25:00,86.29,86.29,86.28,86.29,10321.0,78.1025,78.1025,78.0934,78.1025,10321.0
2021-07-30 11:30:00,86.29,86.29,86.28,86.29,1647.0,78.1025,78.1025,78.0934,78.1025,1647.0
2021-07-30 11:35:00,86.29,86.29,86.28,86.29,4013.0,78.1025,78.1025,78.0934,78.1025,4013.0
2021-07-30 11:40:00,86.29,86.29,86.28,86.29,7170.0,78.1025,78.1025,78.0934,78.1025,7170.0
2021-07-30 11:45:00,86.28,86.29,86.28,86.29,4964.0,78.0934,78.1025,78.0934,78.1025,4964.0
2021-07-30 11:50:00,86.28,86.29,86.28,86.29,42998.0,78.0934,78.1025,78.0934,78.1025,42998.0
2021-07-30 11:55:00,86.29,86.29,86.28,86.29,6762.0,78.1025,78.1025,78.0934,78.1025,6762.0
2021-07-30 12:00:00,86.29,86.29,86.28,86.29,12910.0,78.1025,78.1025,78.0934,78.1025,12910.0
2021-07-30 12:05:00,86.29,86.29,86.28,86.29,13300.0,78.1025,78.1025,78.0934,78.1025,13300.0
2021-07-30 12:10:00,86.29,86.29,86.28,86.28,4689.0,78.1025,78.1025,78.0934,78.0934,4689.0
2021-07-30 12:15:00,86.29,86.29,86.28,86.29,198592.0,78.1025,78.1025,78.0934,78.1025,198592.0
2021-07-30 12:20:00,86.28,86.29,86.28,86.29,3352.0,78.0934,78.1025,78.0934,78.1025,3352.0
2021-07-30 12:25:00,86.29,86.29,86.28,86.29,1592.0,78.1025,78.1025,78.0934,78.1025,1592.0
2021-07-30 12:30:00,86.29,86.29,86.28,86.28,107865.0,78.1025,78.1025,78.0934,78.0934,107865.0
2021-07-30 12:35:00,86.29,86.29,86.28,86.29,55366.0,78.1025,78.1025,78.0934,78.1025,55366.0
2021-07-30 12:40:00,86.28,86.29,86.28,86.29,35833.0,78.0934,78.1025,78.0934,78.1025,35833.0
2021-07-30 12:45:00,86.29,86.29,86.28,86.29,40037.0,78.1025,78.1025,78.0934,78.1025,40037.0
2021-07-30 12:50:00,86.29,86.29,86.28,86.28,9099.0,78.1025,78.1025,78.0934,78.0934,9099.0
2021-07-30 12:55:00,86.29,86.29,86.28,86.29,6210.0,78.1025,78.1025,78.0934,78.1025,6210.0
2021-07-30 13:00:00,86.28,86.29,86.28,86.29,2459.0,78.0934,78.1025,78.0934,78.1025,2459.0
2021-07-30 13:05:00,86.29,86.29,86.28,86.29,2524.0,78.1025,78.1025,78.0934,78.1025,2524.0
2021-07-30 13:10:00,86.29,86.29,86.28,86.29,2320.0,78.1025,78.1025,78.0934,78.1025,2320.0
2021-07-30 13:15:00,86.29,86.29,86.28,86.29,182288.0,78.1025,78.1025,78.0934,78.1025,182288.0
2021-07-30 13:20:00,86.29,86.29,86.28,86.29,1909.0,78.1025,78.1025,78.0934,78.1025,1909.0
2021-07-30 13:25:00,86.29,86.29,86.28,86.29,1969.0,78.1025,78.1025,78.0934,78.1025,1969.0
2021-07-30 13:30:00,86.28,86.29,86.28,86.29,7234.0,78.0934,78.1025,78.0934,78.1025,7234.0
2021-07-30 13:35:00,86.29,86.29,86.28,86.29,8322.0,78.1025,78.1025,78.0934,78.1025,8322.0
2021-07-30 13:40:00,86.29,86.29,86.28,86.28,1825.0,78.1025,78.1025,78.0934,78.0934,1825.0
2021-07-30 13:45:00,86.29,86.29,86.28,86.29,2851.0,78.1025,78.1025,78.0934,78.1025,2851.0
2021-07-30 13:50:00,86.29,86.29,86.28,86.28,16414.0,78.1025,78.1025,78.0934,78.0934,16414.0
2021-07-30 13:55:00,86.29,86.29,86.28,86.29,4826.0,78.1025,78.1025,78.0934,78.1025,4826.0
2021-07-30 14:00:00,86.28,86.29,86.28,86.29,3728.0,78.0934,78.1025,78.0934,78.1025,3728.0
2021-07-30 14:05:00,86.28,86.29,86.28,86.28,12447.0,78.0934,78.1025,78.0934,78.0934,12447.0
2021-07-30 14:10:00,86.29,86.29,86.28,86.29,21329.0,78.1025,78.1025,78.0934,78.1025,21329.0
2021-07-30 14:15:00,86.29,86.29,86.28,86.29,3333.0,78.1025,78.1025,78.0934,78.1025,3333.0
2021-07-30 14:20:00,86.29,86.29,86.28,86.29,6764.0,78.1025,78.1025,78.0934,78.1025,6764.0
2021-07-30 14:25:00,86.29,86.29,86.28,86.29,1284.0,78.1025,78.1025,78.0934,78.1025,1284.0
2021-07-30 14:30:00,86.29,86.29,86.28,86.29,6007.0,78.1025,78.1025,78.0934,78.1025,6007.0
2021-07-30 14:35:00,86.29,86.29,86.28,86.29,4617.0,78.1025,78.1025,78.0934,78.1025,4617.0
2021-07-30 14:40:00,86.29,86.29,86.28,86.29,4664.0,78.1025,78.1025,78.0934,78.1025,4664.0
2021-07-30 14:45:00,86.29,86.29,86.28,86.29,4350.0,78.1025,78.1025,78.0934,78.1025,4350.0
2021-07-30 14:50:00,86.28,86.29,86.28,86.29,4148.0,78.0934,78.1025,78.0934,78.1025,4148.0
2021-07-30 14:55:00,86.28,86.29,86.28,86.29,7684.0,78.0934,78.1025,78.0934,78.1025,7684.0
2021-07-30 15:00:00,86.28,86.29,86.28,86.29,3543.0,78.0934,78.1025,78.0934,78.1025,3543.0
2021-07-30 15:05:00,86.29,86.29,86.28,86.29,3621.0,78.1025,78.1025,78.0934,78.1025,3621.0
2021-07-30 15:10:00,86.29,86.29,86.28,86.29,261971.0,78.1025,78.1025,78.0934,78.1025,261971.0
2021-07-30 15:15:00,86.29,86.29,86.28,86.29,177886.0,78.1025,78.1025,78.0934,78.1025,177886.0
2021-07-30 15:20:00,86.29,86.29,86.28,86.29,5628.0,78.1025,78.1025,78.0934,78.1025,5628.0
2021-07-30 15:25:00,86.29,86.29,86.28,86.29,2981.0,78.1025,78.1025,78.0934,78.1025,2981.0
2021-07-30 15:30:00,86.29,86.29,86.28,86.28,5431.0,78.1025,78.1025,78.0934,78.0934,5431.0
2021-07-30 15:35:00,86.28,86.29,86.28,86.29,20073.0,78.0934,78.1025,78.0934,78.1025,20073.0
2021-07-30 15:40:00,86.28,86.29,86.28,86.29,21130.0,78.0934,78.1025,78.0934,78.1025,21130.0
2021-07-30 15:45:00,86.29,86.29,86.28,86.29,5177.0,78.1025,78.1025,78.0934,78.1025,5177.0
2021-07-30 15:50:00,86.29,86.29,86.28,86.29,20214.0,78.1025,78.1025,78.0934,78.1025,20214.0
2021-07-30 15:55:00,86.29,86.29,86.28,86.29,130658.0,78.1025,78.1025,78.0934,78.1025,130658.0
2021-08-02 09:30:00,86.29,86.3,86.29,86.3,67492.0,78.1137,78.1228,78.1137,78.1228,67492.0
2021-08-02 09:35:00,86.3,86.3,86.29,86.29,1659.0,78.1228,78.1228,78.1137,78.1137,1659.0
2021-08-02 09:40:00,86.3,86.3,86.29,86.29,4590.0,78.1228,78.1228,78.1137,78.1137,4590.0
2021-08-02 09:45:00,86.3,86.3,86.29,86.29,26198.0,78.1228,78.1228,78.1137,78.1137,26198.0
2021-08-02 09:50:00,86.29,86.3,86.29,86.3,7524.0,78.1137,78.1228,78.1137,78.1228,7524.0
2021-08-02 09:55:00,86.29,86.3,86.29,86.29,6745.0,78.1137,78.1228,78.1137,78.1137,6745.0
2021-08-02 10:00:00,86.3,86.3,86.29,86.3,13836.0,78.1228,78.1228,78.1137,78.1228,13836.0
2021-08-02 10:05:00,86.3,86.31,86.29,86.31,54680.0,78.1228,78.1318,78.1137,78.1318,54680.0
2021-08-02 10:10:00,86.3,86.31,86.3,86.31,10339.0,78.1228,78.1318,78.1228,78.1318,10339.0
2021-08-02 10:15:00,86.31,86.31,86.3,86.31,3281.0,78.1318,78.1318,78.1228,78.1318,3281.0
2021-08-02 10:20:00,86.31,86.31,86.3,86.31,5329.0,78.1318,78.1318,78.1228,78.1318,5329.0
2021-08-02 10:25:00,86.3,86.31,86.3,86.31,8976.0,78.1228,78.1318,78.1228,78.1318,8976.0
2021-08-02 10:30:00,86.31,86.31,86.3,86.31,6469.0,78.1318,78.1318,78.1228,78.1318,6469.0
2021-08-02 10:35:00,86.31,86.31,86.3,86.31,115579.0,78.1318,78.1318,78.1228,78.1318,115579.0
2021-08-02 10:40:00,86.31,86.31,86.3,86.31,27758.0,78.1318,78.1318,78.1228,78.1318,27758.0
2021-08-02 10:45:00,86.31,86.31,86.3,86.31,1459.0,78.1318,78.1318,78.1228,78.1318,1459.0
2021-08-02 10:50:00,86.3,86.31,86.3,86.31,16094.0,78.1228,78.1318,78.1228,78.1318,16094.0
2021-08-02 10:55:00,86.3,86.31,86.3,86.31,8095.0,78.1228,78.1318,78.1228,78.1318,8095.0
2021-08-02 11:00:00,86.31,86.31,86.3,86.31,142602.0,78.1318,78.1318,78.1228,78.1318,142602.0
2021-08-02 11:05:00,86.3,86.31,86.3,86.31,14835.0,78.1228,78.1318,78.1228,78.1318,14835.0
2021-08-02 11:10:00,86.31,86.31,86.3,86.31,11689.0,78.1318,78.1318,78.1228,78.1318,11689.0
2021-08-02 11:15:00,86.3,86.31,86.3,86.3,108052.0,78.1228,78.1318,78.1228,78.1228,108052.0
2021-08-02 11:20:00,86.31,86.31,86.3,86.3,12373.0,78.1318,78.1318,78.1228,78.1228,12373.0
2021-08-02 11:25:00,86.31,86.31,86.3,86.31,55719.0,78.1318,78.1318,78.1228,78.1318,55719.0
2021-08-02 11:30:00,86.31,86.31,86.3,86.31,15792.0,78.1318,78.1318,78.1228,78.1318,15792.0
2021-08-02 11:35:00,86.31,86.31,86.3,86.31,28547.0,78.1318,78.1318,78.1228,78.1318,28547.0
2021-08-02 11:40:00,86.31,86.31,86.3,86.31,88294.0,78.1318,78.1318,78.1228,78.1318,88294.0
2021-08-02 11:45:00,86.31,86.31,86.3,86.31,4802.0,78.1318,78.1318,78.1228,78.1318,4802.0
2021-08-02 11:50:00,86.31,86.31,86.3,86.3,6694.0,78.1318,78.1318,78.1228,78.1228,6694.0
2021-08-02 11:55:00,86.31,86.31,86.3,86.3,23786.0,78.1318,78.1318,78.1228,78.1228,23786.0
2021-08-02 12:00:00,86.31,86.32,86.31,86.32,29350.0,78.1318,78.1409,78.1318,78.1409,29350.0
2021-08-02 12:05:00,86.31,86.32,86.31,86.31,53902.0,78.1318,78.1409,78.1318,78.1318,53902.0
2021-08-02 12:10:00,86.31,86.32,86.31,86.31,33787.0,78.1318,78.1409,78.1318,78.1318,33787.0
2021-08-02 12:15:00,86.31,86.32,86.31,86.31,6248.0,78.1318,78.1409,78.1318,78.1318,6248.0
2021-08-02 12:20:00,86.32,86.32,86.31,86.31,14176.0,78.1409,78.1409,78.1318,78.1318,14176.0
2021-08-02 12:25:00,86.31,86.32,86.31,86.31,9828.0,78.1318,78.1409,78.1318,78.1318,9828.0
2021-08-02 12:30:00,86.31,86.32,86.31,86.31,7701.0,78.1318,78.1409,78.1318,78.1318,7701.0
2021-08-02 12:35:00,86.31,86.32,86.31,86.31,10385.0,78.1318,78.1409,78.1318,78.1318,10385.0
2021-08-02 12:40:00,86.31,86.32,86.31,86.31,4256.0,78.1318,78.1409,78.1318,78.1318,4256.0
2021-08-02 12:45:00,86.31,86.32,86.31,86.31,6971.0,78.1318,78.1409,78.1318,78.1318,6971.0
2021-08-02 12:50:00,86.31,86.32,86.31,86.31,11577.0,78.1318,78.1409,78.1318,78.1318,11577.0
2021-08-02 12:55:00,86.31,86.32,86.31,86.31,1767.0,78.1318,78.1409,78.1318,78.1318,1767.0
2021-08-02 13:00:00,86.31,86.32,86.31,86.31,11067.0,78.1318,78.1409,78.1318,78.1318,11067.0
2021-08-02 13:05:00,86.31,86.32,86.31,86.31,6856.0,78.1318,78.1409,78.1318,78.1318,6856.0
2021-08-02 13:10:00,86.31,86.32,86.31,86.31,252329.0,78.1318,78.1409,78.1318,78.1318,252329.0
2021-08-02 13:15:00,86.31,86.32,86.31,86.31,2209.0,78.1318,78.1409,78.1318,78.1318,2209.0
2021-08-02 13:20:00,86.31,86.32,86.3,86.31,14968.0,78.1318,78.1409,78.1228,78.1318,14968.0
2021-08-02 13:25:00,86.31,86.31,86.3,86.31,4909.0,78.1318,78.1318,78.1228,78.1318,4909.0
2021-08-02 13:30:00,86.31,86.31,86.3,86.31,8108.0,78.1318,78.1318,78.1228,78.1318,8108.0
2021-08-02 13:35:00,86.31,86.31,86.3,86.31,13999.0,78.1318,78.1318,78.1228,78.1318,13999.0
2021-08-02 13:40:00,86.31,86.31,86.3,86.31,39248.0,78.1318,78.1318,78.1228,78.1318,39248.0
2021-08-02 13:45:00,86.31,86.31,86.3,86.3,6704.0,78.1318,78.1318,78.1228,78.1228,6704.0
2021-08-02 13:50:00,86.31,86.31,86.3,86.3,13964.0,78.1318,78.1318,78.1228,78.1228,13964.0
2021-08-02 13:55:00,86.3,86.31,86.3,86.3,23135.0,78.1228,78.1318,78.1228,78.1228,23135.0
2021-08-02 14:00:00,86.31,86.31,86.3,86.3,10408.0,78.1318,78.1318,78.1228,78.1228,10408.0
2021-08-02 14:05:00,86.3,86.31,86.3,86.31,15628.0,78.1228,78.1318,78.1228,78.1318,15628.0
2021-08-02 14:10:00,86.3,86.31,86.3,86.31,7955.0,78.1228,78.1318,78.1228,78.1318,7955.0
2021-08-02 14:15:00,86.31,86.31,86.3,86.3,6334.0,78.1318,78.1318,78.1228,78.1228,6334.0
2021-08-02 14:20:00,86.3,86.31,86.3,86.3,8225.0,78.1228,78.1318,78.1228,78.1228,8225.0
2021-08-02 14:25:00,86.3,86.31,86.3,86.3,9271.0,78.1228,78.1318,78.1228,78.1228,9271.0
2021-08-02 14:30:00,86.3,86.31,86.3,86.3,7294.0,78.1228,78.1318,78.1228,78.1228,7294.0
2021-08-02 14:35:00,86.31,86.31,86.3,86.3,112332.0,78.1318,78.1318,78.1228,78.1228,112332.0
2021-08-02 14:40:00,86.31,86.31,86.3,86.3,3530.0,78.1318,78.1318,78.1228,78.1228,3530.0
2021-08-02 14:45:00,86.3,86.31,86.3,86.31,10230.0,78.1228,78.1318,78.1228,78.1318,10230.0
2021-08-02 14:50:00,86.31,86.31,86.3,86.3,2929.0,78.1318,78.1318,78.1228,78.1228,2929.0
2021-08-02 14:55:00,86.31,86.31,86.3,86.31,5124.0,78.1318,78.1318,78.1228,78.1318,5124.0
2021-08-02 15:00:00,86.3,86.31,86.3,86.3,5912.0,78.1228,78.1318,78.1228,78.1228,5912.0
2021-08-02 15:05:00,86.31,86.31,86.3,86.3,27159.0,78.1318,78.1318,78.1228,78.1228,27159.0
2021-08-02 15:10:00,86.3,86.31,86.3,86.3,383593.0,78.1228,78.1318,78.1228,78.1228,383593.0
2021-08-02 15:15:00,86.3,86.31,86.3,86.3,52454.0,78.1228,78.1318,78.1228,78.1228,52454.0
2021-08-02 15:20:00,86.3,86.31,86.3,86.3,41688.0,78.1228,78.1318,78.1228,78.1228,41688.0
2021-08-02 15:25:00,86.3,86.31,86.3,86.31,6149.0,78.1228,78.1318,78.1228,78.1318,6149.0
2021-08-02 15:30:00,86.3,86.31,86.3,86.3,13843.0,78.1228,78.1318,78.1228,78.1228,13843.0
2021-08-02 15:35:00,86.3,86.31,86.3,86.3,54362.0,78.1228,78.1318,78.1228,78.1228,54362.0
2021-08-02 15:40:00,86.3,86.31,86.3,86.3,27328.0,78.1228,78.1318,78.1228,78.1228,27328.0
2021-08-02 15:45:00,86.3,86.31,86.3,86.31,19243.0,78.1228,78.1318,78.1228,78.1318,19243.0
2021-08-02 15:50:00,86.31,86.31,86.3,86.3,32281.0,78.1318,78.1318,78.1228,78.1228,32281.0
2021-08-02 15:55:00,86.31,86.31,86.3,86.31,158429.0,78.1318,78.1318,78.1228,78.1318,158429.0
2021-08-03 09:30:00,86.31,86.31,86.3,86.31,22498.0,78.1318,78.1318,78.1228,78.1318,22498.0
2021-08-03 09:35:00,86.31,86.31,86.3,86.31,1649.0,78.1318,78.1318,78.1228,78.1318,1649.0
2021-08-03 09:40:00,86.31,86.31,86.3,86.3,4571.0,78.1318,78.1318,78.1228,78.1228,4571.0
2021-08-03 09:45:00,86.31,86.31,86.3,86.31,31044.0,78.1318,78.1318,78.1228,78.1318,31044.0
2021-08-03 09:50:00,86.31,86.32,86.3,86.31,15825.0,78.1318,78.1409,78.1228,78.1318,15825.0
2021-08-03 09:55:00,86.31,86.32,86.31,86.31,8185.0,78.1318,78.1409,78.1318,78.1318,8185.0
2021-08-03 10:00:00,86.31,86.32,86.31,86.31,18144.0,78.1318,78.1409,78.1318,78.1318,18144.0
2021-08-03 10:05:00,86.31,86.32,86.31,86.31,5743.0,78.1318,78.1409,78.1318,78.1318,5743.0
2021-08-03 10:10:00,86.31,86.32,86.31,86.32,8806.0,78.1318,78.1409,78.1318,78.1409,8806.0
2021-08-03 10:15:00,86.31,86.32,86.31,86.31,77065.0,78.1318,78.1409,78.1318,78.1318,77065.0
2021-08-03 10:20:00,86.31,86.32,86.31,86.31,19840.0,78.1318,78.1409,78.1318,78.1318,19840.0
2021-08-03 10:25:00,86.32,86.32,86.3,86.31,74074.0,78.1409,78.1409,78.1228,78.1318,74074.0
2021-08-03 10:30:00,86.31,86.31,86.3,86.3,1749.0,78.1318,78.1318,78.1228,78.1228,1749.0
2021-08-03 10:35:00,86.3,86.31,86.3,86.31,55092.0,78.1228,78.1318,78.1228,78.1318,55092.0
2021-08-03 10:40:00,86.3,86.31,86.3,86.31,3093.0,78.1228,78.1318,78.1228,78.1318,3093.0
2021-08-03 10:45:00,86.31,86.31,86.3,86.31,6630.0,78.1318,78.1318,78.1228,78.1318,6630.0
2021-08-03 10:50:00,86.31,86.31,86.3,86.31,9403.0,78.1318,78.1318,78.1228,78.1318,9403.0
2021-08-03 10:55:00,86.31,86.31,86.3,86.3,93155.0,78.1318,78.1318,78.1228,78.1228,93155.0
2021-08-03 11:00:00,86.3,86.31,86.3,86.31,5348.0,78.1228,78.1318,78.1228,78.1318,5348.0
2021-08-03 11:05:00,86.3,86.31,86.3,86.3,4444.0,78.1228,78.1318,78.1228,78.1228,4444.0
2021-08-03 11:10:00,86.31,86.31,86.3,86.31,2174.0,78.1318,78.1318,78.1228,78.1318,2174.0
2021-08-03 11:15:00,86.31,86.31,86.3,86.31,6982.0,78.1318,78.1318,78.1228,78.1318,6982.0
2021-08-03 11:20:00,86.31,86.31,86.3,86.31,5504.0,78.1318,78.1318,78.1228,78.1318,5504.0
2021-08-03 11:25:00,86.31,86.31,86.3,86.31,9128.0,78.1318,78.1318,78.1228,78.1318,9128.0
2021-08-03 11:30:00,86.31,86.31,86.3,86.31,5521.0,78.1318,78.1318,78.1228,78.1318,5521.0
2021-08-03 11:35:00,86.31,86.31,86.3,86.31,3328.0,78.1318,78.1318,78.1228,78.1318,3328.0
2021-08-03 11:40:00,86.3,86.31,86.3,86.3,2628.0,78.1228,78.1318,78.1228,78.1228,2628.0
2021-08-03 11:45:00,86.31,86.31,86.3,86.3,4941.0,78.1318,78.1318,78.1228,78.1228,4941.0
2021-08-03 11:50:00,86.3,86.31,86.3,86.3,2656.0,78.1228,78.1318,78.1228,78.1228,2656.0
2021-08-03 11:55:00,86.31,86.31,86.3,86.31,4341.0,78.1318,78.1318,78.1228,78.1318,4341.0
2021-08-03 12:00:00,86.31,86.31,86.3,86.31,131541.0,78.1318,78.1318,78.1228,78.1318,131541.0
2021-08-03 12:05:00,86.3,86.31,86.3,86.31,3390.0,78.1228,78.1318,78.1228,78.1318,3390.0
2021-08-03 12:10:00,86.31,86.31,86.3,86.31,1622.0,78.1318,78.1318,78.1228,78.1318,1622.0
2021-08-03 12:15:00,86.31,86.31,86.3,86.31,4703.0,78.1318,78.1318,78.1228,78.1318,4703.0
2021-08-03 12:20:00,86.31,86.31,86.3,86.31,4270.0,78.1318,78.1318,78.1228,78.1318,4270.0
2021-08-03 12:25:00,86.31,86.31,86.3,86.3,3902.0,78.1318,78.1318,78.1228,78.1228,3902.0
2021-08-03 12:30:00,86.31,86.31,86.3,86.31,4586.0,78.1318,78.1318,78.1228,78.1318,4586.0
2021-08-03 12:35:00,86.31,86.31,86.3,86.31,6468.0,78.1318,78.1318,78.1228,78.1318,6468.0
2021-08-03 12:40:00,86.31,86.31,86.3,86.31,1386.0,78.1318,78.1318,78.1228,78.1318,1386.0
2021-08-03 12:45:00,86.31,86.31,86.3,86.31,3408.0,78.1318,78.1318,78.1228,78.1318,3408.0
2021-08-03 12:50:00,86.31,86.31,86.3,86.31,4931.0,78.1318,78.1318,78.1228,78.1318,4931.0
2021-08-03 12:55:00,86.31,86.31,86.3,86.31,2601.0,78.1318,78.1318,78.1228,78.1318,2601.0
2021-08-03 13:00:00,86.31,86.31,86.3,86.31,4240.0,78.1318,78.1318,78.1228,78.1318,4240.0
2021-08-03 13:05:00,86.31,86.31,86.3,86.3,5274.0,78.1318,78.1318,78.1228,78.1228,5274.0
2021-08-03 13:10:00,86.31,86.31,86.3,86.31,1476.0,78.1318,78.1318,78.1228,78.1318,1476.0
2021-08-03 13:15:00,86.3,86.31,86.3,86.31,1763.0,78.1228,78.1318,78.1228,78.1318,1763.0
2021-08-03 13:20:00,86.31,86.31,86.3,86.31,4575.0,78.1318,78.1318,78.1228,78.1318,4575.0
2021-08-03 13:25:00,86.31,86.31,86.3,86.31,1421.0,78.1318,78.1318,78.1228,78.1318,1421.0
2021-08-03 13:30:00,86.3,86.31,86.3,86.31,32393.0,78.1228,78.1318,78.1228,78.1318,32393.0
2021-08-03 13:35:00,86.31,86.31,86.3,86.31,3064.0,78.1318,78.1318,78.1228,78.1318,3064.0
2021-08-03 13:40:00,86.31,86.31,86.3,86.3,11225.0,78.1318,78.1318,78.1228,78.1228,11225.0
2021-08-03 13:45:00,86.3,86.31,86.3,86.31,4019.0,78.1228,78.1318,78.1228,78.1318,4019.0
2021-08-03 13:50:00,86.3,86.31,86.3,86.31,1650.0,78.1228,78.1318,78.1228,78.1318,1650.0
2021-08-03 13:55:00,86.31,86.31,86.3,86.31,5805.0,78.1318,78.1318,78.1228,78.1318,5805.0
2021-08-03 14:00:00,86.31,86.31,86.3,86.31,8288.0,78.1318,78.1318,78.1228,78.1318,8288.0
2021-08-03 14:05:00,86.31,86.31,86.3,86.31,6931.0,78.1318,78.1318,78.1228,78.1318,6931.0
2021-08-03 14:10:00,86.31,86.31,86.3,86.3,13211.0,78.1318,78.1318,78.1228,78.1228,13211.0
2021-08-03 14:15:00,86.31,86.31,86.3,86.31,6296.0,78.1318,78.1318,78.1228,78.1318,6296.0
2021-08-03 14:20:00,86.31,86.31,86.3,86.31,10387.0,78.1318,78.1318,78.1228,78.1318,10387.0
2021-08-03 14:25:00,86.31,86.31,86.3,86.3,11797.0,78.1318,78.1318,78.1228,78.1228,11797.0
2021-08-03 14:30:00,86.3,86.31,86.3,86.31,11489.0,78.1228,78.1318,78.1228,78.1318,11489.0
2021-08-03 14:35:00,86.31,86.31,86.3,86.31,2122.0,78.1318,78.1318,78.1228,78.1318,2122.0
2021-08-03 14:40:00,86.31,86.31,86.3,86.31,3247.0,78.1318,78.1318,78.1228,78.1318,3247.0
2021-08-03 14:45:00,86.31,86.31,86.3,86.31,3408.0,78.1318,78.1318,78.1228,78.1318,3408.0
2021-08-03 14:50:00,86.31,86.31,86.3,86.31,3703.0,78.1318,78.1318,78.1228,78.1318,3703.0
2021-08-03 14:55:00,86.31,86.31,86.3,86.3,5285.0,78.1318,78.1318,78.1228,78.1228,5285.0
2021-08-03 15:00:00,86.31,86.31,86.3,86.3,11304.0,78.1318,78.1318,78.1228,78.1228,11304.0
2021-08-03 15:05:00,86.3,86.31,86.3,86.31,5847.0,78.1228,78.1318,78.1228,78.1318,5847.0
2021-08-03 15:10:00,86.31,86.31,86.3,86.3,10147.0,78.1318,78.1318,78.1228,78.1228,10147.0
2021-08-03 15:15:00,86.31,86.31,86.3,86.3,11360.0,78.1318,78.1318,78.1228,78.1228,11360.0
2021-08-03 15:20:00,86.3,86.31,86.3,86.31,12782.0,78.1228,78.1318,78.1228,78.1318,12782.0
2021-08-03 15:25:00,86.3,86.31,86.3,86.31,8398.0,78.1228,78.1318,78.1228,78.1318,8398.0
2021-08-03 15:30:00,86.3,86.31,86.3,86.3,16518.0,78.1228,78.1318,78.1228,78.1228,16518.0
2021-08-03 15:35:00,86.3,86.31,86.3,86.31,21010.0,78.1228,78.1318,78.1228,78.1318,21010.0
2021-08-03 15:40:00,86.31,86.31,86.3,86.31,10629.0,78.1318,78.1318,78.1228,78.1318,10629.0
2021-08-03 15:45:00,86.3,86.31,86.3,86.3,14263.0,78.1228,78.1318,78.1228,78.1228,14263.0
2021-08-03 15:50:00,86.3,86.31,86.3,86.3,18305.0,78.1228,78.1318,78.1228,78.1228,18305.0
2021-08-03 15:55:00,86.31,86.31,86.3,86.31,96219.0,78.1318,78.1318,78.1228,78.1318,96219.0
2021-08-04 09:30:00,86.32,86.34,86.32,86.34,42107.0,78.1409,78.159,78.1409,78.159,42107.0
2021-08-04 09:35:00,86.34,86.34,86.33,86.33,10622.0,78.159,78.159,78.1499,78.1499,10622.0
2021-08-04 09:40:00,86.34,86.34,86.33,86.34,48375.0,78.159,78.159,78.1499,78.159,48375.0
2021-08-04 09:45:00,86.34,86.34,86.33,86.33,10111.0,78.159,78.159,78.1499,78.1499,10111.0
2021-08-04 09:50:00,86.34,86.34,86.33,86.34,7197.0,78.159,78.159,78.1499,78.159,7197.0
2021-08-04 09:55:00,86.33,86.34,86.33,86.34,4443.0,78.1499,78.159,78.1499,78.159,4443.0
2021-08-04 10:00:00,86.33,86.34,86.3,86.31,78114.0,78.1499,78.159,78.1228,78.1318,78114.0
2021-08-04 10:05:00,86.31,86.31,86.29,86.29,59819.0,78.1318,78.1318,78.1137,78.1137,59819.0
2021-08-04 10:10:00,86.3,86.3,86.28,86.29,226005.0,78.1228,78.1228,78.1047,78.1137,226005.0
2021-08-04 10:15:00,86.28,86.29,86.28,86.28,329359.0,78.1047,78.1137,78.1047,78.1047,329359.0
2021-08-04 10:20:00,86.27,86.28,86.26,86.26,18025.0,78.0956,78.1047,78.0866,78.0866,18025.0
2021-08-04 10:25:00,86.27,86.27,86.26,86.26,27889.0,78.0956,78.0956,78.0866,78.0866,27889.0
2021-08-04 10:30:00,86.27,86.27,86.26,86.27,33997.0,78.0956,78.0956,78.0866,78.0956,33997.0
2021-08-04 10:35:00,86.27,86.28,86.26,86.28,67551.0,78.0956,78.1047,78.0866,78.1047,67551.0
2021-08-04 10:40:00,86.27,86.28,86.27,86.28,1827.0,78.0956,78.1047,78.0956,78.1047,1827.0
2021-08-04 10:45:00,86.27,86.28,86.27,86.27,7164.0,78.0956,78.1047,78.0956,78.0956,7164.0
2021-08-04 10:50:00,86.27,86.28,86.27,86.27,18931.0,78.0956,78.1047,78.0956,78.0956,18931.0
2021-08-04 10:55:00,86.28,86.28,86.27,86.28,3896.0,78.1047,78.1047,78.0956,78.1047,3896.0
2021-08-04 11:00:00,86.28,86.29,86.27,86.29,9242.0,78.1047,78.1137,78.0956,78.1137,9242.0
2021-08-04 11:05:00,86.28,86.29,86.28,86.28,27549.0,78.1047,78.1137,78.1047,78.1047,27549.0
2021-08-04 11:10:00,86.28,86.29,86.27,86.28,20092.0,78.1047,78.1137,78.0956,78.1047,20092.0
2021-08-04 11:15:00,86.28,86.28,86.27,86.28,4059.0,78.1047,78.1047,78.0956,78.1047,4059.0
2021-08-04 11:20:00,86.27,86.28,86.27,86.28,2544.0,78.0956,78.1047,78.0956,78.1047,2544.0
2021-08-04 11:25:00,86.27,86.28,86.27,86.28,4222.0,78.0956,78.1047,78.0956,78.1047,4222.0
2021-08-04 11:30:00,86.28,86.28,86.27,86.28,33047.0,78.1047,78.1047,78.0956,78.1047,33047.0
2021-08-04 11:35:00,86.28,86.29,86.28,86.29,1520.0,78.1047,78.1137,78.1047,78.1137,1520.0
2021-08-04 11:40:00,86.29,86.29,86.28,86.29,5707.0,78.1137,78.1137,78.1047,78.1137,5707.0
2021-08-04 11:45:00,86.29,86.29,86.28,86.29,4349.0,78.1137,78.1137,78.1047,78.1137,4349.0
2021-08-04 11:50:00,86.29,86.29,86.28,86.29,4000.0,78.1137,78.1137,78.1047,78.1137,4000.0
2021-08-04 11:55:00,86.29,86.3,86.28,86.29,4508.0,78.1137,78.1228,78.1047,78.1137,4508.0
2021-08-04 12:00:00,86.3,86.3,86.29,86.29,6219.0,78.1228,78.1228,78.1137,78.1137,6219.0
2021-08-04 12:05:00,86.29,86.29,86.28,86.28,8219.0,78.1137,78.1137,78.1047,78.1047,8219.0
2021-08-04 12:10:00,86.28,86.29,86.28,86.29,3736.0,78.1047,78.1137,78.1047,78.1137,3736.0
2021-08-04 12:15:00,86.28,86.29,86.27,86.28,4551.0,78.1047,78.1137,78.0956,78.1047,4551.0
2021-08-04 12:20:00,86.27,86.28,86.27,86.28,2438.0,78.0956,78.1047,78.0956,78.1047,2438.0
2021-08-04 12:25:00,86.28,86.28,86.27,86.28,294.0,78.1047,78.1047,78.0956,78.1047,294.0
2021-08-04 12:30:00,86.27,86.28,86.27,86.27,56731.0,78.0956,78.1047,78.0956,78.0956,56731.0
2021-08-04 12:35:00,86.27,86.28,86.27,86.28,3359.0,78.0956,78.1047,78.0956,78.1047,3359.0
2021-08-04 12:40:00,86.28,86.28,86.27,86.28,2590.0,78.1047,78.1047,78.0956,78.1047,2590.0
2021-08-04 12:45:00,86.28,86.28,86.27,86.28,3810.0,78.1047,78.1047,78.0956,78.1047,3810.0
2021-08-04 12:50:00,86.28,86.28,86.27,86.28,4896.0,78.1047,78.1047,78.0956,78.1047,4896.0
2021-08-04 12:55:00,86.28,86.28,86.27,86.27,5663.0,78.1047,78.1047,78.0956,78.0956,5663.0
2021-08-04 13:00:00,86.28,86.29,86.27,86.29,52863.0,78.1047,78.1137,78.0956,78.1137,52863.0
2021-08-04 13:05:00,86.28,86.29,86.28,86.28,3260.0,78.1047,78.1137,78.1047,78.1047,3260.0
2021-08-04 13:10:00,86.29,86.29,86.28,86.29,2629.0,78.1137,78.1137,78.1047,78.1137,2629.0
2021-08-04 13:15:00,86.28,86.29,86.28,86.28,2186.0,78.1047,78.1137,78.1047,78.1047,2186.0
2021-08-04 13:20:00,86.29,86.29,86.28,86.28,10855.0,78.1137,78.1137,78.1047,78.1047,10855.0
2021-08-04 13:25:00,86.28,86.29,86.28,86.29,2644.0,78.1047,78.1137,78.1047,78.1137,2644.0
2021-08-04 13:30:00,86.29,86.29,86.28,86.28,1706.0,78.1137,78.1137,78.1047,78.1047,1706.0
2021-08-04 13:35:00,86.29,86.29,86.28,86.29,6598.0,78.1137,78.1137,78.1047,78.1137,6598.0
2021-08-04 13:40:00,86.28,86.29,86.28,86.28,4634.0,78.1047,78.1137,78.1047,78.1047,4634.0
2021-08-04 13:45:00,86.28,86.29,86.28,86.29,2456.0,78.1047,78.1137,78.1047,78.1137,2456.0
2021-08-04 13:50:00,86.28,86.29,86.28,86.28,2941.0,78.1047,78.1137,78.1047,78.1047,2941.0
2021-08-04 13:55:00,86.28,86.29,86.28,86.29,4143.0,78.1047,78.1137,78.1047,78.1137,4143.0
2021-08-04 14:00:00,86.28,86.29,86.28,86.28,5148.0,78.1047,78.1137,78.1047,78.1047,5148.0
2021-08-04 14:05:00,86.28,86.29,86.28,86.28,3636.0,78.1047,78.1137,78.1047,78.1047,3636.0
2021-08-04 14:10:00,86.29,86.29,86.28,86.28,3115.0,78.1137,78.1137,78.1047,78.1047,3115.0
2021-08-04 14:15:00,86.28,86.29,86.28,86.29,3385.0,78.1047,78.1137,78.1047,78.1137,3385.0
2021-08-04 14:20:00,86.28,86.29,86.28,86.29,3881.0,78.1047,78.1137,78.1047,78.1137,3881.0
2021-08-04 14:25:00,86.28,86.29,86.28,86.29,5370.0,78.1047,78.1137,78.1047,78.1137,5370.0
2021-08-04 14:30:00,86.28,86.29,86.28,86.29,11246.0,78.1047,78.1137,78.1047,78.1137,11246.0
2021-08-04 14:35:00,86.28,86.29,86.28,86.28,43766.0,78.1047,78.1137,78.1047,78.1047,43766.0
2021-08-04 14:40:00,86.28,86.29,86.28,86.28,4198.0,78.1047,78.1137,78.1047,78.1047,4198.0
2021-08-04 14:45:00,86.28,86.29,86.28,86.28,3690.0,78.1047,78.1137,78.1047,78.1047,3690.0
2021-08-04 14:50:00,86.28,86.29,86.28,86.28,6660.0,78.1047,78.1137,78.1047,78.1047,6660.0
2021-08-04 14:55:00,86.28,86.29,86.28,86.29,3181.0,78.1047,78.1137,78.1047,78.1137,3181.0
2021-08-04 15:00:00,86.29,86.29,86.28,86.28,1183.0,78.1137,78.1137,78.1047,78.1047,1183.0
2021-08-04 15:05:00,86.28,86.29,86.28,86.28,3200.0,78.1047,78.1137,78.1047,78.1047,3200.0
2021-08-04 15:10:00,86.28,86.29,86.28,86.29,17631.0,78.1047,78.1137,78.1047,78.1137,17631.0
2021-08-04 15:15:00,86.28,86.29,86.28,86.28,49383.0,78.1047,78.1137,78.1047,78.1047,49383.0
2021-08-04 15:20:00,86.29,86.29,86.28,86.28,16014.0,78.1137,78.1137,78.1047,78.1047,16014.0
2021-08-04 15:25:00,86.28,86.29,86.28,86.29,4164.0,78.1047,78.1137,78.1047,78.1137,4164.0
2021-08-04 15:30:00,86.29,86.29,86.28,86.28,11700.0,78.1137,78.1137,78.1047,78.1047,11700.0
2021-08-04 15:35:00,86.29,86.29,86.28,86.29,6001.0,78.1137,78.1137,78.1047,78.1137,6001.0
2021-08-04 15:40:00,86.29,86.29,86.28,86.29,12692.0,78.1137,78.1137,78.1047,78.1137,12692.0
2021-08-04 15:45:00,86.29,86.29,86.28,86.29,2950.0,78.1137,78.1137,78.1047,78.1137,2950.0
2021-08-04 15:50:00,86.28,86.29,86.28,86.28,11797.0,78.1047,78.1137,78.1047,78.1047,11797.0
2021-08-04 15:55:00,86.28,86.29,86.28,86.29,75347.0,78.1047,78.1137,78.1047,78.1137,75347.0
2021-08-05 09:30:00,86.24,86.25,86.24,86.25,34176.0,78.0685,78.0775,78.0685,78.0775,34176.0
2021-08-05 09:35:00,86.25,86.25,86.24,86.24,18995.0,78.0775,78.0775,78.0685,78.0685,18995.0
2021-08-05 09:40:00,86.25,86.25,86.24,86.25,6364.0,78.0775,78.0775,78.0685,78.0775,6364.0
2021-08-05 09:45:00,86.24,86.25,86.24,86.25,1316.0,78.0685,78.0775,78.0685,78.0775,1316.0
2021-08-05 09:50:00,86.25,86.25,86.24,86.25,4093.0,78.0775,78.0775,78.0685,78.0775,4093.0
2021-08-05 09:55:00,86.24,86.25,86.24,86.25,2733.0,78.0685,78.0775,78.0685,78.0775,2733.0
2021-08-05 10:00:00,86.24,86.25,86.23,86.24,40863.0,78.0685,78.0775,78.0594,78.0685,40863.0
2021-08-05 10:05:00,86.24,86.24,86.23,86.24,16855.0,78.0685,78.0685,78.0594,78.0685,16855.0
2021-08-05 10:10:00,86.24,86.24,86.23,86.23,4248.0,78.0685,78.0685,78.0594,78.0594,4248.0
2021-08-05 10:15:00,86.23,86.24,86.23,86.24,8391.0,78.0594,78.0685,78.0594,78.0685,8391.0
2021-08-05 10:20:00,86.23,86.24,86.23,86.23,3263.0,78.0594,78.0685,78.0594,78.0594,3263.0
2021-08-05 10:25:00,86.23,86.24,86.23,86.24,5646.0,78.0594,78.0685,78.0594,78.0685,5646.0
2021-08-05 10:30:00,86.24,86.24,86.23,86.23,3117.0,78.0685,78.0685,78.0594,78.0594,3117.0
2021-08-05 10:35:00,86.24,86.24,86.23,86.24,41874.0,78.0685,78.0685,78.0594,78.0685,41874.0
2021-08-05 10:40:00,86.23,86.24,86.23,86.23,15462.0,78.0594,78.0685,78.0594,78.0594,15462.0
2021-08-05 10:45:00,86.24,86.24,86.23,86.23,92143.0,78.0685,78.0685,78.0594,78.0594,92143.0
2021-08-05 10:50:00,86.23,86.24,86.23,86.24,2467.0,78.0594,78.0685,78.0594,78.0685,2467.0
2021-08-05 10:55:00,86.24,86.24,86.23,86.23,23129.0,78.0685,78.0685,78.0594,78.0594,23129.0
2021-08-05 11:00:00,86.23,86.24,86.23,86.23,21954.0,78.0594,78.0685,78.0594,78.0594,21954.0
2021-08-05 11:05:00,86.23,86.24,86.23,86.23,2559.0,78.0594,78.0685,78.0594,78.0594,2559.0
2021-08-05 11:10:00,86.23,86.24,86.23,86.23,7763.0,78.0594,78.0685,78.0594,78.0594,7763.0
2021-08-05 11:15:00,86.23,86.24,86.23,86.23,4760.0,78.0594,78.0685,78.0594,78.0594,4760.0
2021-08-05 11:20:00,86.23,86.24,86.23,86.23,10725.0,78.0594,78.0685,78.0594,78.0594,10725.0
2021-08-05 11:25:00,86.23,86.24,86.23,86.24,14575.0,78.0594,78.0685,78.0594,78.0685,14575.0
2021-08-05 11:30:00,86.23,86.24,86.22,86.23,47968.0,78.0594,78.0685,78.0503,78.0594,47968.0
2021-08-05 11:35:00,86.23,86.23,86.22,86.23,6843.0,78.0594,78.0594,78.0503,78.0594,6843.0
2021-08-05 11:40:00,86.22,86.23,86.22,86.22,4153.0,78.0503,78.0594,78.0503,78.0503,4153.0
2021-08-05 11:45:00,86.22,86.23,86.22,86.22,6241.0,78.0503,78.0594,78.0503,78.0503,6241.0
2021-08-05 11:50:00,86.22,86.23,86.22,86.23,693.0,78.0503,78.0594,78.0503,78.0594,693.0
2021-08-05 11:55:00,86.23,86.23,86.22,86.23,5418.0,78.0594,78.0594,78.0503,78.0594,5418.0
2021-08-05 12:00:00,86.23,86.24,86.22,86.23,62633.0,78.0594,78.0685,78.0503,78.0594,62633.0
2021-08-05 12:05:00,86.23,86.24,86.23,86.23,2181.0,78.0594,78.0685,78.0594,78.0594,2181.0
2021-08-05 12:10:00,86.23,86.24,86.23,86.23,2399.0,78.0594,78.0685,78.0594,78.0594,2399.0
2021-08-05 12:15:00,86.23,86.24,86.23,86.23,14331.0,78.0594,78.0685,78.0594,78.0594,14331.0
2021-08-05 12:20:00,86.23,86.24,86.23,86.23,4318.0,78.0594,78.0685,78.0594,78.0594,4318.0
2021-08-05 12:25:00,86.23,86.24,86.23,86.23,3219.0,78.0594,78.0685,78.0594,78.0594,3219.0
2021-08-05 12:30:00,86.24,86.24,86.23,86.24,3367.0,78.0685,78.0685,78.0594,78.0685,3367.0
2021-08-05 12:35:00,86.23,86.24,86.23,86.23,4636.0,78.0594,78.0685,78.0594,78.0594,4636.0
2021-08-05 12:40:00,86.24,86.24,86.23,86.24,1989.0,78.0685,78.0685,78.0594,78.0685,1989.0
2021-08-05 12:45:00,86.23,86.24,86.23,86.23,1202.0,78.0594,78.0685,78.0594,78.0594,1202.0
2021-08-05 12:50:00,86.23,86.24,86.23,86.24,2502.0,78.0594,78.0685,78.0594,78.0685,2502.0
2021-08-05 12:55:00,86.23,86.24,86.23,86.23,9675.0,78.0594,78.0685,78.0594,78.0594,9675.0
2021-08-05 13:00:00,86.23,86.24,86.23,86.23,2776.0,78.0594,78.0685,78.0594,78.0594,2776.0
2021-08-05 13:05:00,86.24,86.24,86.23,86.23,3362.0,78.0685,78.0685,78.0594,78.0594,3362.0
2021-08-05 13:10:00,86.24,86.24,86.23,86.23,2223.0,78.0685,78.0685,78.0594,78.0594,2223.0
2021-08-05 13:15:00,86.23,86.24,86.23,86.23,8370.0,78.0594,78.0685,78.0594,78.0594,8370.0
2021-08-05 13:20:00,86.23,86.24,86.23,86.23,3792.0,78.0594,78.0685,78.0594,78.0594,3792.0
2021-08-05 13:25:00,86.23,86.24,86.23,86.23,2764.0,78.0594,78.0685,78.0594,78.0594,2764.0
2021-08-05 13:30:00,86.23,86.24,86.23,86.23,1622.0,78.0594,78.0685,78.0594,78.0594,1622.0
2021-08-05 13:35:00,86.24,86.24,86.23,86.23,10679.0,78.0685,78.0685,78.0594,78.0594,10679.0
2021-08-05 13:40:00,86.23,86.24,86.23,86.23,1550.0,78.0594,78.0685,78.0594,78.0594,1550.0
2021-08-05 13:45:00,86.23,86.24,86.23,86.23,3568.0,78.0594,78.0685,78.0594,78.0594,3568.0
2021-08-05 13:50:00,86.23,86.24,86.23,86.23,1921.0,78.0594,78.0685,78.0594,78.0594,1921.0
2021-08-05 13:55:00,86.23,86.24,86.23,86.23,2388.0,78.0594,78.0685,78.0594,78.0594,2388.0
2021-08-05 14:00:00,86.23,86.24,86.23,86.23,2828.0,78.0594,78.0685,78.0594,78.0594,2828.0
2021-08-05 14:05:00,86.23,86.24,86.23,86.23,4189.0,78.0594,78.0685,78.0594,78.0594,4189.0
2021-08-05 14:10:00,86.23,86.24,86.23,86.23,16632.0,78.0594,78.0685,78.0594,78.0594,16632.0
2021-08-05 14:15:00,86.23,86.24,86.23,86.23,9617.0,78.0594,78.0685,78.0594,78.0594,9617.0
2021-08-05 14:20:00,86.23,86.24,86.23,86.23,7645.0,78.0594,78.0685,78.0594,78.0594,7645.0
2021-08-05 14:25:00,86.23,86.24,86.23,86.23,9264.0,78.0594,78.0685,78.0594,78.0594,9264.0
2021-08-05 14:30:00,86.23,86.24,86.23,86.23,8997.0,78.0594,78.0685,78.0594,78.0594,8997.0
2021-08-05 14:35:00,86.23,86.24,86.23,86.23,3100.0,78.0594,78.0685,78.0594,78.0594,3100.0
2021-08-05 14:40:00,86.23,86.24,86.23,86.23,38840.0,78.0594,78.0685,78.0594,78.0594,38840.0
2021-08-05 14:45:00,86.24,86.24,86.23,86.23,40866.0,78.0685,78.0685,78.0594,78.0594,40866.0
2021-08-05 14:50:00,86.24,86.24,86.23,86.23,49792.0,78.0685,78.0685,78.0594,78.0594,49792.0
2021-08-05 14:55:00,86.24,86.24,86.23,86.24,47372.0,78.0685,78.0685,78.0594,78.0685,47372.0
2021-08-05 15:00:00,86.23,86.24,86.23,86.24,49069.0,78.0594,78.0685,78.0594,78.0685,49069.0
2021-08-05 15:05:00,86.23,86.24,86.23,86.23,12848.0,78.0594,78.0685,78.0594,78.0594,12848.0
2021-08-05 15:10:00,86.23,86.24,86.23,86.23,7319.0,78.0594,78.0685,78.0594,78.0594,7319.0
2021-08-05 15:15:00,86.24,86.24,86.23,86.23,15444.0,78.0685,78.0685,78.0594,78.0594,15444.0
2021-08-05 15:20:00,86.23,86.24,86.23,86.23,28938.0,78.0594,78.0685,78.0594,78.0594,28938.0
2021-08-05 15:25:00,86.23,86.24,86.23,86.23,9282.0,78.0594,78.0685,78.0594,78.0594,9282.0
2021-08-05 15:30:00,86.24,86.24,86.23,86.23,14257.0,78.0685,78.0685,78.0594,78.0594,14257.0
2021-08-05 15:35:00,86.23,86.24,86.23,86.23,12379.0,78.0594,78.0685,78.0594,78.0594,12379.0
2021-08-05 15:40:00,86.23,86.24,86.23,86.23,7617.0,78.0594,78.0685,78.0594,78.0594,7617.0
2021-08-05 15:45:00,86.23,86.24,86.23,86.23,18905.0,78.0594,78.0685,78.0594,78.0594,18905.0
2021-08-05 15:50:00,86.23,86.24,86.23,86.23,52428.0,78.0594,78.0685,78.0594,78.0594,52428.0
2021-08-05 15:55:00,86.23,86.24,86.23,86.24,120306.0,78.0594,78.0685,78.0594,78.0685,120306.0
2021-08-06 09:30:00,86.21,86.22,86.21,86.22,60561.0,78.0413,78.0503,78.0413,78.0503,60561.0
2021-08-06 09:35:00,86.21,86.22,86.21,86.22,10783.0,78.0413,78.0503,78.0413,78.0503,10783.0
2021-08-06 09:40:00,86.21,86.22,86.21,86.22,4234.0,78.0413,78.0503,78.0413,78.0503,4234.0
2021-08-06 09:45:00,86.22,86.22,86.21,86.22,4437.0,78.0503,78.0503,78.0413,78.0503,4437.0
2021-08-06 09:50:00,86.21,86.22,86.21,86.21,31918.0,78.0413,78.0503,78.0413,78.0413,31918.0
2021-08-06 09:55:00,86.21,86.22,86.21,86.21,6024.0,78.0413,78.0503,78.0413,78.0413,6024.0
2021-08-06 10:00:00,86.22,86.22,86.21,86.22,5384.0,78.0503,78.0503,78.0413,78.0503,5384.0
2021-08-06 10:05:00,86.22,86.22,86.21,86.22,3073.0,78.0503,78.0503,78.0413,78.0503,3073.0
2021-08-06 10:10:00,86.22,86.22,86.21,86.22,9542.0,78.0503,78.0503,78.0413,78.0503,9542.0
2021-08-06 10:15:00,86.22,86.22,86.21,86.21,1647.0,78.0503,78.0503,78.0413,78.0413,1647.0
2021-08-06 10:20:00,86.22,86.22,86.21,86.21,1930.0,78.0503,78.0503,78.0413,78.0413,1930.0
2021-08-06 10:25:00,86.22,86.22,86.21,86.21,2367.0,78.0503,78.0503,78.0413,78.0413,2367.0
2021-08-06 10:30:00,86.22,86.22,86.21,86.21,13108.0,78.0503,78.0503,78.0413,78.0413,13108.0
2021-08-06 10:35:00,86.22,86.22,86.21,86.22,1538.0,78.0503,78.0503,78.0413,78.0503,1538.0
2021-08-06 10:40:00,86.21,86.22,86.21,86.21,2430.0,78.0413,78.0503,78.0413,78.0413,2430.0
2021-08-06 10:45:00,86.21,86.22,86.21,86.21,2100.0,78.0413,78.0503,78.0413,78.0413,2100.0
2021-08-06 10:50:00,86.22,86.22,86.21,86.22,12851.0,78.0503,78.0503,78.0413,78.0503,12851.0
2021-08-06 10:55:00,86.22,86.22,86.21,86.22,2550.0,78.0503,78.0503,78.0413,78.0503,2550.0
2021-08-06 11:00:00,86.21,86.22,86.21,86.21,6641.0,78.0413,78.0503,78.0413,78.0413,6641.0
2021-08-06 11:05:00,86.21,86.22,86.21,86.22,6503.0,78.0413,78.0503,78.0413,78.0503,6503.0
2021-08-06 11:10:00,86.22,86.22,86.21,86.22,4841.0,78.0503,78.0503,78.0413,78.0503,4841.0
2021-08-06 11:15:00,86.22,86.22,86.21,86.21,19914.0,78.0503,78.0503,78.0413,78.0413,19914.0
2021-08-06 11:20:00,86.21,86.22,86.21,86.22,45413.0,78.0413,78.0503,78.0413,78.0503,45413.0
2021-08-06 11:25:00,86.22,86.22,86.21,86.21,11545.0,78.0503,78.0503,78.0413,78.0413,11545.0
2021-08-06 11:30:00,86.21,86.22,86.21,86.21,3074.0,78.0413,78.0503,78.0413,78.0413,3074.0
2021-08-06 11:35:00,86.21,86.22,86.21,86.21,6416.0,78.0413,78.0503,78.0413,78.0413,6416.0
2021-08-06 11:40:00,86.22,86.22,86.21,86.21,4623.0,78.0503,78.0503,78.0413,78.0413,4623.0
2021-08-06 11:45:00,86.22,86.22,86.21,86.21,4838.0,78.0503,78.0503,78.0413,78.0413,4838.0
2021-08-06 11:50:00,86.21,86.22,86.21,86.22,13103.0,78.0413,78.0503,78.0413,78.0503,13103.0
2021-08-06 11:55:00,86.21,86.22,86.21,86.21,5983.0,78.0413,78.0503,78.0413,78.0413,5983.0
2021-08-06 12:00:00,86.21,86.22,86.21,86.21,10961.0,78.0413,78.0503,78.0413,78.0413,10961.0
2021-08-06 12:05:00,86.21,86.22,86.21,86.21,4915.0,78.0413,78.0503,78.0413,78.0413,4915.0
2021-08-06 12:10:00,86.21,86.22,86.21,86.21,4863.0,78.0413,78.0503,78.0413,78.0413,4863.0
2021-08-06 12:15:00,86.21,86.22,86.21,86.21,6597.0,78.0413,78.0503,78.0413,78.0413,6597.0
2021-08-06 12:20:00,86.21,86.22,86.21,86.21,6492.0,78.0413,78.0503,78.0413,78.0413,6492.0
2021-08-06 12:25:00,86.21,86.22,86.21,86.21,1156.0,78.0413,78.0503,78.0413,78.0413,1156.0
2021-08-06 12:30:00,86.21,86.22,86.21,86.21,4710.0,78.0413,78.0503,78.0413,78.0413,4710.0
2021-08-06 12:35:00,86.22,86.22,86.21,86.21,1740.0,78.0503,78.0503,78.0413,78.0413,1740.0
2021-08-06 12:40:00,86.21,86.22,86.21,86.21,52606.0,78.0413,78.0503,78.0413,78.0413,52606.0
2021-08-06 12:45:00,86.21,86.22,86.21,86.22,8454.0,78.0413,78.0503,78.0413,78.0503,8454.0
2021-08-06 12:50:00,86.21,86.22,86.21,86.21,3258.0,78.0413,78.0503,78.0413,78.0413,3258.0
2021-08-06 12:55:00,86.21,86.22,86.21,86.21,123281.0,78.0413,78.0503,78.0413,78.0413,123281.0
2021-08-06 13:00:00,86.21,86.22,86.21,86.22,2395.0,78.0413,78.0503,78.0413,78.0503,2395.0
2021-08-06 13:05:00,86.21,86.22,86.21,86.21,3493.0,78.0413,78.0503,78.0413,78.0413,3493.0
2021-08-06 13:10:00,86.21,86.22,86.21,86.21,4348.0,78.0413,78.0503,78.0413,78.0413,4348.0
2021-08-06 13:15:00,86.21,86.22,86.21,86.22,6468.0,78.0413,78.0503,78.0413,78.0503,6468.0
2021-08-06 13:20:00,86.22,86.22,86.21,86.21,10654.0,78.0503,78.0503,78.0413,78.0413,10654.0
2021-08-06 13:25:00,86.21,86.22,86.21,86.21,4750.0,78.0413,78.0503,78.0413,78.0413,4750.0
2021-08-06 13:30:00,86.21,86.22,86.21,86.21,3362.0,78.0413,78.0503,78.0413,78.0413,3362.0
2021-08-06 13:35:00,86.21,86.22,86.21,86.21,11441.0,78.0413,78.0503,78.0413,78.0413,11441.0
2021-08-06 13:40:00,86.22,86.22,86.21,86.22,17702.0,78.0503,78.0503,78.0413,78.0503,17702.0
2021-08-06 13:45:00,86.22,86.22,86.21,86.21,12794.0,78.0503,78.0503,78.0413,78.0413,12794.0
2021-08-06 13:50:00,86.21,86.22,86.21,86.21,5766.0,78.0413,78.0503,78.0413,78.0413,5766.0
2021-08-06 13:55:00,86.21,86.22,86.21,86.21,14172.0,78.0413,78.0503,78.0413,78.0413,14172.0
2021-08-06 14:00:00,86.22,86.22,86.21,86.21,31322.0,78.0503,78.0503,78.0413,78.0413,31322.0
2021-08-06 14:05:00,86.21,86.22,86.21,86.21,4489.0,78.0413,78.0503,78.0413,78.0413,4489.0
2021-08-06 14:10:00,86.21,86.22,86.21,86.22,5623.0,78.0413,78.0503,78.0413,78.0503,5623.0
2021-08-06 14:15:00,86.22,86.22,86.21,86.22,8318.0,78.0503,78.0503,78.0413,78.0503,8318.0
2021-08-06 14:20:00,86.22,86.22,86.21,86.21,11027.0,78.0503,78.0503,78.0413,78.0413,11027.0
2021-08-06 14:25:00,86.22,86.22,86.21,86.22,15737.0,78.0503,78.0503,78.0413,78.0503,15737.0
2021-08-06 14:30:00,86.22,86.22,86.21,86.22,12877.0,78.0503,78.0503,78.0413,78.0503,12877.0
2021-08-06 14:35:00,86.21,86.22,86.21,86.21,8718.0,78.0413,78.0503,78.0413,78.0413,8718.0
2021-08-06 14:40:00,86.22,86.22,86.21,86.21,12207.0,78.0503,78.0503,78.0413,78.0413,12207.0
2021-08-06 14:45:00,86.21,86.22,86.21,86.22,8566.0,78.0413,78.0503,78.0413,78.0503,8566.0
2021-08-06 14:50:00,86.22,86.22,86.21,86.21,8739.0,78.0503,78.0503,78.0413,78.0413,8739.0
2021-08-06 14:55:00,86.22,86.22,86.21,86.21,2419.0,78.0503,78.0503,78.0413,78.0413,2419.0
2021-08-06 15:00:00,86.22,86.22,86.21,86.21,19596.0,78.0503,78.0503,78.0413,78.0413,19596.0
2021-08-06 15:05:00,86.21,86.22,86.21,86.21,7968.0,78.0413,78.0503,78.0413,78.0413,7968.0
2021-08-06 15:10:00,86.21,86.22,86.21,86.22,45264.0,78.0413,78.0503,78.0413,78.0503,45264.0
2021-08-06 15:15:00,86.21,86.22,86.21,86.22,24904.0,78.0413,78.0503,78.0413,78.0503,24904.0
2021-08-06 15:20:00,86.22,86.22,86.21,86.22,47816.0,78.0503,78.0503,78.0413,78.0503,47816.0
2021-08-06 15:25:00,86.22,86.22,86.21,86.22,2700.0,78.0503,78.0503,78.0413,78.0503,2700.0
2021-08-06 15:30:00,86.22,86.22,86.21,86.21,11279.0,78.0503,78.0503,78.0413,78.0413,11279.0
2021-08-06 15:35:00,86.21,86.22,86.21,86.22,21684.0,78.0413,78.0503,78.0413,78.0503,21684.0
2021-08-06 15:40:00,86.22,86.22,86.21,86.21,155736.0,78.0503,78.0503,78.0413,78.0413,155736.0
2021-08-06 15:45:00,86.21,86.22,86.21,86.22,16090.0,78.0413,78.0503,78.0413,78.0503,16090.0
2021-08-06 15:50:00,86.21,86.22,86.21,86.21,35544.0,78.0413,78.0503,78.0413,78.0413,35544.0
2021-08-06 15:55:00,86.22,86.22,86.21,86.21,121085.0,78.0503,78.0503,78.0413,78.0413,121085.0
2021-08-09 09:30:00,86.22,86.23,86.22,86.23,45485.0,78.0503,78.0594,78.0503,78.0594,45485.0
2021-08-09 09:35:00,86.23,86.23,86.22,86.23,5786.0,78.0594,78.0594,78.0503,78.0594,5786.0
2021-08-09 09:40:00,86.23,86.23,86.22,86.22,61952.0,78.0594,78.0594,78.0503,78.0503,61952.0
2021-08-09 09:45:00,86.23,86.23,86.22,86.23,5736.0,78.0594,78.0594,78.0503,78.0594,5736.0
2021-08-09 09:50:00,86.23,86.23,86.22,86.22,1571.0,78.0594,78.0594,78.0503,78.0503,1571.0
2021-08-09 09:55:00,86.23,86.23,86.22,86.23,3283.0,78.0594,78.0594,78.0503,78.0594,3283.0
2021-08-09 10:00:00,86.23,86.23,86.22,86.22,7498.0,78.0594,78.0594,78.0503,78.0503,7498.0
2021-08-09 10:05:00,86.22,86.23,86.21,86.22,73366.0,78.0503,78.0594,78.0413,78.0503,73366.0
2021-08-09 10:10:00,86.22,86.22,86.21,86.22,9986.0,78.0503,78.0503,78.0413,78.0503,9986.0
2021-08-09 10:15:00,86.22,86.22,86.21,86.22,5122.0,78.0503,78.0503,78.0413,78.0503,5122.0
2021-08-09 10:20:00,86.21,86.22,86.21,86.22,11376.0,78.0413,78.0503,78.0413,78.0503,11376.0
2021-08-09 10:25:00,86.22,86.22,86.21,86.22,2234.0,78.0503,78.0503,78.0413,78.0503,2234.0
2021-08-09 10:30:00,86.22,86.22,86.21,86.22,13941.0,78.0503,78.0503,78.0413,78.0503,13941.0
2021-08-09 10:35:00,86.21,86.22,86.21,86.21,1780.0,78.0413,78.0503,78.0413,78.0413,1780.0
2021-08-09 10:40:00,86.22,86.22,86.21,86.21,5760.0,78.0503,78.0503,78.0413,78.0413,5760.0
2021-08-09 10:45:00,86.22,86.22,86.21,86.21,61279.0,78.0503,78.0503,78.0413,78.0413,61279.0
2021-08-09 10:50:00,86.2,86.21,86.2,86.2,6463.0,78.0322,78.0413,78.0322,78.0322,6463.0
2021-08-09 10:55:00,86.2,86.21,86.2,86.2,3842.0,78.0322,78.0413,78.0322,78.0322,3842.0
2021-08-09 11:00:00,86.2,86.21,86.2,86.2,4179.0,78.0322,78.0413,78.0322,78.0322,4179.0
2021-08-09 11:05:00,86.2,86.21,86.2,86.2,36789.0,78.0322,78.0413,78.0322,78.0322,36789.0
2021-08-09 11:10:00,86.2,86.21,86.2,86.2,5486.0,78.0322,78.0413,78.0322,78.0322,5486.0
2021-08-09 11:15:00,86.2,86.21,86.2,86.2,8739.0,78.0322,78.0413,78.0322,78.0322,8739.0
2021-08-09 11:20:00,86.2,86.21,86.2,86.2,4464.0,78.0322,78.0413,78.0322,78.0322,4464.0
2021-08-09 11:25:00,86.2,86.21,86.2,86.2,9891.0,78.0322,78.0413,78.0322,78.0322,9891.0
2021-08-09 11:30:00,86.2,86.21,86.2,86.2,10680.0,78.0322,78.0413,78.0322,78.0322,10680.0
2021-08-09 11:35:00,86.2,86.21,86.2,86.2,9469.0,78.0322,78.0413,78.0322,78.0322,9469.0
2021-08-09 11:40:00,86.2,86.21,86.2,86.21,2116.0,78.0322,78.0413,78.0322,78.0413,2116.0
2021-08-09 11:45:00,86.2,86.21,86.2,86.21,6280.0,78.0322,78.0413,78.0322,78.0413,6280.0
2021-08-09 11:50:00,86.2,86.21,86.2,86.2,2014.0,78.0322,78.0413,78.0322,78.0322,2014.0
2021-08-09 11:55:00,86.21,86.21,86.2,86.2,6733.0,78.0413,78.0413,78.0322,78.0322,6733.0
2021-08-09 12:00:00,86.2,86.21,86.2,86.2,5715.0,78.0322,78.0413,78.0322,78.0322,5715.0
2021-08-09 12:05:00,86.2,86.21,86.2,86.2,14154.0,78.0322,78.0413,78.0322,78.0322,14154.0
2021-08-09 12:10:00,86.2,86.21,86.2,86.2,2822.0,78.0322,78.0413,78.0322,78.0322,2822.0
2021-08-09 12:15:00,86.2,86.21,86.2,86.2,7427.0,78.0322,78.0413,78.0322,78.0322,7427.0
2021-08-09 12:20:00,86.2,86.21,86.2,86.2,7188.0,78.0322,78.0413,78.0322,78.0322,7188.0
2021-08-09 12:25:00,86.2,86.21,86.2,86.21,5542.0,78.0322,78.0413,78.0322,78.0413,5542.0
2021-08-09 12:30:00,86.2,86.21,86.2,86.2,11987.0,78.0322,78.0413,78.0322,78.0322,11987.0
2021-08-09 12:35:00,86.2,86.21,86.2,86.2,9817.0,78.0322,78.0413,78.0322,78.0322,9817.0
2021-08-09 12:40:00,86.2,86.21,86.2,86.2,4290.0,78.0322,78.0413,78.0322,78.0322,4290.0
2021-08-09 12:45:00,86.2,86.21,86.2,86.2,3600.0,78.0322,78.0413,78.0322,78.0322,3600.0
2021-08-09 12:50:00,86.2,86.21,86.2,86.2,8955.0,78.0322,78.0413,78.0322,78.0322,8955.0
2021-08-09 12:55:00,86.2,86.21,86.2,86.2,5158.0,78.0322,78.0413,78.0322,78.0322,5158.0
2021-08-09 13:00:00,86.2,86.21,86.19,86.19,3505.0,78.0322,78.0413,78.0232,78.0232,3505.0
2021-08-09 13:05:00,86.19,86.2,86.19,86.19,772.0,78.0232,78.0322,78.0232,78.0232,772.0
2021-08-09 13:10:00,86.19,86.2,86.19,86.19,2520.0,78.0232,78.0322,78.0232,78.0232,2520.0
2021-08-09 13:15:00,86.19,86.2,86.19,86.2,6862.0,78.0232,78.0322,78.0232,78.0322,6862.0
2021-08-09 13:20:00,86.19,86.2,86.19,86.19,8225.0,78.0232,78.0322,78.0232,78.0232,8225.0
2021-08-09 13:25:00,86.19,86.2,86.19,86.19,6588.0,78.0232,78.0322,78.0232,78.0232,6588.0
2021-08-09 13:30:00,86.19,86.2,86.18,86.19,15316.0,78.0232,78.0322,78.0141,78.0232,15316.0
2021-08-09 13:35:00,86.19,86.19,86.18,86.19,4681.0,78.0232,78.0232,78.0141,78.0232,4681.0
2021-08-09 13:40:00,86.19,86.19,86.18,86.19,20408.0,78.0232,78.0232,78.0141,78.0232,20408.0
2021-08-09 13:45:00,86.19,86.19,86.18,86.19,6838.0,78.0232,78.0232,78.0141,78.0232,6838.0
2021-08-09 13:50:00,86.19,86.19,86.18,86.19,6177.0,78.0232,78.0232,78.0141,78.0232,6177.0
2021-08-09 13:55:00,86.18,86.19,86.18,86.19,9485.0,78.0141,78.0232,78.0141,78.0232,9485.0
2021-08-09 14:00:00,86.19,86.19,86.18,86.19,28218.0,78.0232,78.0232,78.0141,78.0232,28218.0
2021-08-09 14:05:00,86.19,86.19,86.18,86.19,6579.0,78.0232,78.0232,78.0141,78.0232,6579.0
2021-08-09 14:10:00,86.19,86.19,86.18,86.19,6241.0,78.0232,78.0232,78.0141,78.0232,6241.0
2021-08-09 14:15:00,86.19,86.19,86.18,86.19,5462.0,78.0232,78.0232,78.0141,78.0232,5462.0
2021-08-09 14:20:00,86.19,86.19,86.18,86.19,4061.0,78.0232,78.0232,78.0141,78.0232,4061.0
2021-08-09 14:25:00,86.19,86.19,86.18,86.19,7546.0,78.0232,78.0232,78.0141,78.0232,7546.0
2021-08-09 14:30:00,86.19,86.2,86.18,86.2,87385.0,78.0232,78.0322,78.0141,78.0322,87385.0
2021-08-09 14:35:00,86.2,86.2,86.19,86.19,153551.0,78.0322,78.0322,78.0232,78.0232,153551.0
2021-08-09 14:40:00,86.2,86.2,86.19,86.19,21698.0,78.0322,78.0322,78.0232,78.0232,21698.0
2021-08-09 14:45:00,86.19,86.2,86.19,86.19,18283.0,78.0232,78.0322,78.0232,78.0232,18283.0
2021-08-09 14:50:00,86.19,86.2,86.19,86.19,21207.0,78.0232,78.0322,78.0232,78.0232,21207.0
2021-08-09 14:55:00,86.19,86.2,86.18,86.18,35182.0,78.0232,78.0322,78.0141,78.0141,35182.0
2021-08-09 15:00:00,86.18,86.19,86.18,86.19,16495.0,78.0141,78.0232,78.0141,78.0232,16495.0
2021-08-09 15:05:00,86.19,86.19,86.18,86.19,33809.0,78.0232,78.0232,78.0141,78.0232,33809.0
2021-08-09 15:10:00,86.18,86.19,86.18,86.19,34035.0,78.0141,78.0232,78.0141,78.0232,34035.0
2021-08-09 15:15:00,86.19,86.19,86.18,86.19,31467.0,78.0232,78.0232,78.0141,78.0232,31467.0
2021-08-09 15:20:00,86.19,86.19,86.18,86.19,31000.0,78.0232,78.0232,78.0141,78.0232,31000.0
2021-08-09 15:25:00,86.19,86.19,86.18,86.19,39396.0,78.0232,78.0232,78.0141,78.0232,39396.0
2021-08-09 15:30:00,86.18,86.19,86.18,86.19,31084.0,78.0141,78.0232,78.0141,78.0232,31084.0
2021-08-09 15:35:00,86.19,86.19,86.18,86.19,27846.0,78.0232,78.0232,78.0141,78.0232,27846.0
2021-08-09 15:40:00,86.19,86.19,86.18,86.19,33573.0,78.0232,78.0232,78.0141,78.0232,33573.0
2021-08-09 15:45:00,86.19,86.19,86.18,86.19,38941.0,78.0232,78.0232,78.0141,78.0232,38941.0
2021-08-09 15:50:00,86.18,86.19,86.18,86.19,43746.0,78.0141,78.0232,78.0141,78.0232,43746.0
2021-08-09 15:55:00,86.19,86.19,86.18,86.18,222092.0,78.0232,78.0232,78.0141,78.0141,222092.0
2021-08-10 09:30:00,86.18,86.19,86.18,86.18,68468.0,78.0141,78.0232,78.0141,78.0141,68468.0
2021-08-10 09:35:00,86.19,86.19,86.18,86.18,16379.0,78.0232,78.0232,78.0141,78.0141,16379.0
2021-08-10 09:40:00,86.19,86.19,86.18,86.19,13229.0,78.0232,78.0232,78.0141,78.0232,13229.0
2021-08-10 09:45:00,86.18,86.19,86.18,86.18,8899.0,78.0141,78.0232,78.0141,78.0141,8899.0
2021-08-10 09:50:00,86.18,86.19,86.18,86.18,9624.0,78.0141,78.0232,78.0141,78.0141,9624.0
2021-08-10 09:55:00,86.18,86.19,86.18,86.19,2567.0,78.0141,78.0232,78.0141,78.0232,2567.0
2021-08-10 10:00:00,86.18,86.19,86.18,86.18,9260.0,78.0141,78.0232,78.0141,78.0141,9260.0
2021-08-10 10:05:00,86.19,86.19,86.18,86.18,5728.0,78.0232,78.0232,78.0141,78.0141,5728.0
2021-08-10 10:10:00,86.18,86.19,86.17,86.18,19963.0,78.0141,78.0232,78.0051,78.0141,19963.0
2021-08-10 10:15:00,86.17,86.18,86.17,86.17,44622.0,78.0051,78.0141,78.0051,78.0051,44622.0
2021-08-10 10:20:00,86.17,86.18,86.17,86.17,10879.0,78.0051,78.0141,78.0051,78.0051,10879.0
2021-08-10 10:25:00,86.17,86.18,86.17,86.17,3005.0,78.0051,78.0141,78.0051,78.0051,3005.0
2021-08-10 10:30:00,86.17,86.18,86.17,86.17,19398.0,78.0051,78.0141,78.0051,78.0051,19398.0
2021-08-10 10:35:00,86.17,86.18,86.17,86.17,8011.0,78.0051,78.0141,78.0051,78.0051,8011.0
2021-08-10 10:40:00,86.17,86.18,86.17,86.17,958.0,78.0051,78.0141,78.0051,78.0051,958.0
2021-08-10 10:45:00,86.18,86.18,86.17,86.18,33704.0,78.0141,78.0141,78.0051,78.0141,33704.0
2021-08-10 10:50:00,86.17,86.18,86.17,86.18,8368.0,78.0051,78.0141,78.0051,78.0141,8368.0
2021-08-10 10:55:00,86.18,86.18,86.17,86.18,9347.0,78.0141,78.0141,78.0051,78.0141,9347.0
2021-08-10 11:00:00,86.17,86.18,86.17,86.18,7083.0,78.0051,78.0141,78.0051,78.0141,7083.0
2021-08-10 11:05:00,86.18,86.18,86.17,86.17,8417.0,78.0141,78.0141,78.0051,78.0051,8417.0
2021-08-10 11:10:00,86.17,86.18,86.17,86.17,10361.0,78.0051,78.0141,78.0051,78.0051,10361.0
2021-08-10 11:15:00,86.18,86.18,86.17,86.17,15011.0,78.0141,78.0141,78.0051,78.0051,15011.0
2021-08-10 11:20:00,86.17,86.18,86.17,86.17,11228.0,78.0051,78.0141,78.0051,78.0051,11228.0
2021-08-10 11:25:00,86.17,86.18,86.17,86.17,54199.0,78.0051,78.0141,78.0051,78.0051,54199.0
2021-08-10 11:30:00,86.17,86.18,86.17,86.17,11799.0,78.0051,78.0141,78.0051,78.0051,11799.0
2021-08-10 11:35:00,86.17,86.18,86.17,86.17,4883.0,78.0051,78.0141,78.0051,78.0051,4883.0
2021-08-10 11:40:00,86.17,86.18,86.17,86.18,4759.0,78.0051,78.0141,78.0051,78.0141,4759.0
2021-08-10 11:45:00,86.18,86.18,86.17,86.17,2525.0,78.0141,78.0141,78.0051,78.0051,2525.0
2021-08-10 11:50:00,86.17,86.18,86.17,86.17,2907.0,78.0051,78.0141,78.0051,78.0051,2907.0
2021-08-10 11:55:00,86.17,86.18,86.17,86.18,5894.0,78.0051,78.0141,78.0051,78.0141,5894.0
2021-08-10 12:00:00,86.17,86.18,86.17,86.17,8567.0,78.0051,78.0141,78.0051,78.0051,8567.0
2021-08-10 12:05:00,86.17,86.18,86.17,86.17,7819.0,78.0051,78.0141,78.0051,78.0051,7819.0
2021-08-10 12:10:00,86.17,86.18,86.17,86.17,7891.0,78.0051,78.0141,78.0051,78.0051,7891.0
2021-08-10 12:15:00,86.17,86.18,86.17,86.17,4401.0,78.0051,78.0141,78.0051,78.0051,4401.0
2021-08-10 12:20:00,86.17,86.18,86.17,86.17,1789.0,78.0051,78.0141,78.0051,78.0051,1789.0
2021-08-10 12:25:00,86.17,86.18,86.17,86.17,5070.0,78.0051,78.0141,78.0051,78.0051,5070.0
2021-08-10 12:30:00,86.17,86.18,86.17,86.17,9395.0,78.0051,78.0141,78.0051,78.0051,9395.0
2021-08-10 12:35:00,86.17,86.18,86.17,86.17,6457.0,78.0051,78.0141,78.0051,78.0051,6457.0
2021-08-10 12:40:00,86.17,86.18,86.17,86.17,15881.0,78.0051,78.0141,78.0051,78.0051,15881.0
2021-08-10 12:45:00,86.17,86.18,86.17,86.18,4634.0,78.0051,78.0141,78.0051,78.0141,4634.0
2021-08-10 12:50:00,86.17,86.18,86.17,86.18,16622.0,78.0051,78.0141,78.0051,78.0141,16622.0
2021-08-10 12:55:00,86.17,86.18,86.16,86.16,36124.0,78.0051,78.0141,77.996,77.996,36124.0
2021-08-10 13:00:00,86.17,86.17,86.16,86.16,1928.0,78.0051,78.0051,77.996,77.996,1928.0
2021-08-10 13:05:00,86.16,86.17,86.16,86.17,7824.0,77.996,78.0051,77.996,78.0051,7824.0
2021-08-10 13:10:00,86.17,86.17,86.16,86.17,1300.0,78.0051,78.0051,77.996,78.0051,1300.0
2021-08-10 13:15:00,86.17,86.17,86.16,86.17,2619.0,78.0051,78.0051,77.996,78.0051,2619.0
2021-08-10 13:20:00,86.17,86.17,86.16,86.16,3652.0,78.0051,78.0051,77.996,77.996,3652.0
2021-08-10 13:25:00,86.16,86.17,86.16,86.16,3102.0,77.996,78.0051,77.996,77.996,3102.0
2021-08-10 13:30:00,86.17,86.17,86.16,86.16,2382.0,78.0051,78.0051,77.996,77.996,2382.0
2021-08-10 13:35:00,86.16,86.17,86.16,86.16,1692.0,77.996,78.0051,77.996,77.996,1692.0
2021-08-10 13:40:00,86.17,86.17,86.16,86.16,6706.0,78.0051,78.0051,77.996,77.996,6706.0
2021-08-10 13:45:00,86.16,86.17,86.16,86.16,3475.0,77.996,78.0051,77.996,77.996,3475.0
2021-08-10 13:50:00,86.16,86.17,86.16,86.16,4010.0,77.996,78.0051,77.996,77.996,4010.0
2021-08-10 13:55:00,86.16,86.17,86.16,86.17,3780.0,77.996,78.0051,77.996,78.0051,3780.0
2021-08-10 14:00:00,86.17,86.17,86.16,86.16,2558.0,78.0051,78.0051,77.996,77.996,2558.0
2021-08-10 14:05:00,86.16,86.17,86.16,86.16,6079.0,77.996,78.0051,77.996,77.996,6079.0
2021-08-10 14:10:00,86.17,86.17,86.16,86.17,43597.0,78.0051,78.0051,77.996,78.0051,43597.0
2021-08-10 14:15:00,86.16,86.17,86.16,86.16,4170.0,77.996,78.0051,77.996,77.996,4170.0
2021-08-10 14:20:00,86.16,86.17,86.16,86.17,12169.0,77.996,78.0051,77.996,78.0051,12169.0
2021-08-10 14:25:00,86.17,86.17,86.16,86.17,4834.0,78.0051,78.0051,77.996,78.0051,4834.0
2021-08-10 14:30:00,86.17,86.17,86.16,86.17,12475.0,78.0051,78.0051,77.996,78.0051,12475.0
2021-08-10 14:35:00,86.17,86.17,86.16,86.16,3578.0,78.0051,78.0051,77.996,77.996,3578.0
2021-08-10 14:40:00,86.17,86.17,86.16,86.16,2469.0,78.0051,78.0051,77.996,77.996,2469.0
2021-08-10 14:45:00,86.16,86.17,86.16,86.17,18349.0,77.996,78.0051,77.996,78.0051,18349.0
2021-08-10 14:50:00,86.16,86.17,86.16,86.16,16526.0,77.996,78.0051,77.996,77.996,16526.0
2021-08-10 14:55:00,86.16,86.17,86.15,86.16,36413.0,77.996,78.0051,77.987,77.996,36413.0
2021-08-10 15:00:00,86.16,86.16,86.15,86.16,9153.0,77.996,77.996,77.987,77.996,9153.0
2021-08-10 15:05:00,86.16,86.16,86.15,86.16,2800.0,77.996,77.996,77.987,77.996,2800.0
2021-08-10 15:10:00,86.15,86.16,86.15,86.16,9008.0,77.987,77.996,77.987,77.996,9008.0
2021-08-10 15:15:00,86.16,86.16,86.15,86.16,5976.0,77.996,77.996,77.987,77.996,5976.0
2021-08-10 15:20:00,86.16,86.16,86.15,86.16,2184.0,77.996,77.996,77.987,77.996,2184.0
2021-08-10 15:25:00,86.16,86.16,86.15,86.16,3655.0,77.996,77.996,77.987,77.996,3655.0
2021-08-10 15:30:00,86.16,86.16,86.15,86.16,9106.0,77.996,77.996,77.987,77.996,9106.0
2021-08-10 15:35:00,86.15,86.16,86.15,86.16,6569.0,77.987,77.996,77.987,77.996,6569.0
2021-08-10 15:40:00,86.16,86.16,86.15,86.16,5213.0,77.996,77.996,77.987,77.996,5213.0
2021-08-10 15:45:00,86.16,86.16,86.15,86.16,28646.0,77.996,77.996,77.987,77.996,28646.0
2021-08-10 15:50:00,86.15,86.16,86.15,86.16,22542.0,77.987,77.996,77.987,77.996,22542.0
2021-08-10 15:55:00,86.16,86.16,86.15,86.15,90196.0,77.996,77.996,77.987,77.987,90196.0
2021-08-11 09:30:00,86.17,86.18,86.17,86.17,49024.0,78.0051,78.0141,78.0051,78.0051,49024.0
2021-08-11 09:35:00,86.17,86.18,86.17,86.18,2486.0,78.0051,78.0141,78.0051,78.0141,2486.0
2021-08-11 09:40:00,86.17,86.18,86.17,86.18,2747.0,78.0051,78.0141,78.0051,78.0141,2747.0
2021-08-11 09:45:00,86.17,86.18,86.17,86.17,52589.0,78.0051,78.0141,78.0051,78.0051,52589.0
2021-08-11 09:50:00,86.17,86.18,86.17,86.18,14711.0,78.0051,78.0141,78.0051,78.0141,14711.0
2021-08-11 09:55:00,86.17,86.18,86.17,86.17,15707.0,78.0051,78.0141,78.0051,78.0051,15707.0
2021-08-11 10:00:00,86.18,86.18,86.17,86.17,10265.0,78.0141,78.0141,78.0051,78.0051,10265.0
2021-08-11 10:05:00,86.18,86.18,86.17,86.17,4112.0,78.0141,78.0141,78.0051,78.0051,4112.0
2021-08-11 10:10:00,86.18,86.18,86.17,86.17,41928.0,78.0141,78.0141,78.0051,78.0051,41928.0
2021-08-11 10:15:00,86.17,86.18,86.17,86.17,3939.0,78.0051,78.0141,78.0051,78.0051,3939.0
2021-08-11 10:20:00,86.18,86.18,86.17,86.18,2506.0,78.0141,78.0141,78.0051,78.0141,2506.0
2021-08-11 10:25:00,86.18,86.18,86.17,86.18,5755.0,78.0141,78.0141,78.0051,78.0141,5755.0
2021-08-11 10:30:00,86.17,86.18,86.17,86.17,2220.0,78.0051,78.0141,78.0051,78.0051,2220.0
2021-08-11 10:35:00,86.17,86.18,86.17,86.17,2764.0,78.0051,78.0141,78.0051,78.0051,2764.0
2021-08-11 10:40:00,86.18,86.18,86.17,86.17,1900.0,78.0141,78.0141,78.0051,78.0051,1900.0
2021-08-11 10:45:00,86.17,86.18,86.17,86.18,3036.0,78.0051,78.0141,78.0051,78.0141,3036.0
2021-08-11 10:50:00,86.17,86.18,86.17,86.17,16885.0,78.0051,78.0141,78.0051,78.0051,16885.0
2021-08-11 10:55:00,86.18,86.18,86.17,86.17,5717.0,78.0141,78.0141,78.0051,78.0051,5717.0
2021-08-11 11:00:00,86.18,86.18,86.17,86.17,2063.0,78.0141,78.0141,78.0051,78.0051,2063.0
2021-08-11 11:05:00,86.18,86.18,86.17,86.17,25764.0,78.0141,78.0141,78.0051,78.0051,25764.0
2021-08-11 11:10:00,86.17,86.18,86.17,86.17,10993.0,78.0051,78.0141,78.0051,78.0051,10993.0
2021-08-11 11:15:00,86.17,86.18,86.17,86.17,12512.0,78.0051,78.0141,78.0051,78.0051,12512.0
2021-08-11 11:20:00,86.17,86.18,86.17,86.17,31043.0,78.0051,78.0141,78.0051,78.0051,31043.0
2021-08-11 11:25:00,86.17,86.18,86.17,86.18,6305.0,78.0051,78.0141,78.0051,78.0141,6305.0
2021-08-11 11:30:00,86.18,86.18,86.17,86.17,4973.0,78.0141,78.0141,78.0051,78.0051,4973.0
2021-08-11 11:35:00,86.17,86.18,86.17,86.18,17022.0,78.0051,78.0141,78.0051,78.0141,17022.0
2021-08-11 11:40:00,86.18,86.18,86.17,86.17,15574.0,78.0141,78.0141,78.0051,78.0051,15574.0
2021-08-11 11:45:00,86.17,86.18,86.17,86.18,9895.0,78.0051,78.0141,78.0051,78.0141,9895.0
2021-08-11 11:50:00,86.17,86.18,86.17,86.18,7913.0,78.0051,78.0141,78.0051,78.0141,7913.0
2021-08-11 11:55:00,86.17,86.19,86.17,86.19,224395.0,78.0051,78.0232,78.0051,78.0232,224395.0
2021-08-11 12:00:00,86.19,86.19,86.18,86.18,14602.0,78.0232,78.0232,78.0141,78.0141,14602.0
2021-08-11 12:05:00,86.18,86.19,86.18,86.18,7723.0,78.0141,78.0232,78.0141,78.0141,7723.0
2021-08-11 12:10:00,86.19,86.19,86.18,86.18,4380.0,78.0232,78.0232,78.0141,78.0141,4380.0
2021-08-11 12:15:00,86.18,86.19,86.18,86.18,35818.0,78.0141,78.0232,78.0141,78.0141,35818.0
2021-08-11 12:20:00,86.18,86.19,86.18,86.18,4721.0,78.0141,78.0232,78.0141,78.0141,4721.0
2021-08-11 12:25:00,86.18,86.19,86.18,86.19,3342.0,78.0141,78.0232,78.0141,78.0232,3342.0
2021-08-11 12:30:00,86.18,86.18,86.18,86.18,1442.0,78.0141,78.0141,78.0141,78.0141,1442.0
2021-08-11 12:35:00,86.18,86.19,86.18,86.18,5324.0,78.0141,78.0232,78.0141,78.0141,5324.0
2021-08-11 12:40:00,86.18,86.19,86.18,86.19,14024.0,78.0141,78.0232,78.0141,78.0232,14024.0
2021-08-11 12:45:00,86.18,86.19,86.18,86.19,2627.0,78.0141,78.0232,78.0141,78.0232,2627.0
2021-08-11 12:50:00,86.18,86.19,86.18,86.18,5752.0,78.0141,78.0232,78.0141,78.0141,5752.0
2021-08-11 12:55:00,86.19,86.19,86.18,86.18,10474.0,78.0232,78.0232,78.0141,78.0141,10474.0
2021-08-11 13:00:00,86.18,86.19,86.18,86.19,20878.0,78.0141,78.0232,78.0141,78.0232,20878.0
2021-08-11 13:05:00,86.19,86.19,86.18,86.19,1650.0,78.0232,78.0232,78.0141,78.0232,1650.0
2021-08-11 13:10:00,86.19,86.2,86.18,86.2,32727.0,78.0232,78.0322,78.0141,78.0322,32727.0
2021-08-11 13:15:00,86.2,86.2,86.19,86.19,2922.0,78.0322,78.0322,78.0232,78.0232,2922.0
2021-08-11 13:20:00,86.19,86.2,86.19,86.19,1974.0,78.0232,78.0322,78.0232,78.0232,1974.0
2021-08-11 13:25:00,86.19,86.2,86.19,86.19,7076.0,78.0232,78.0322,78.0232,78.0232,7076.0
2021-08-11 13:30:00,86.2,86.2,86.19,86.2,3324.0,78.0322,78.0322,78.0232,78.0322,3324.0
2021-08-11 13:35:00,86.2,86.2,86.19,86.2,3409.0,78.0322,78.0322,78.0232,78.0322,3409.0
2021-08-11 13:40:00,86.19,86.2,86.19,86.2,22481.0,78.0232,78.0322,78.0232,78.0322,22481.0
2021-08-11 13:45:00,86.2,86.2,86.19,86.2,5080.0,78.0322,78.0322,78.0232,78.0322,5080.0
2021-08-11 13:50:00,86.2,86.2,86.19,86.2,3962.0,78.0322,78.0322,78.0232,78.0322,3962.0
2021-08-11 13:55:00,86.2,86.2,86.19,86.2,2670.0,78.0322,78.0322,78.0232,78.0322,2670.0
2021-08-11 14:00:00,86.2,86.2,86.19,86.19,6494.0,78.0322,78.0322,78.0232,78.0232,6494.0
2021-08-11 14:05:00,86.19,86.2,86.19,86.2,6081.0,78.0232,78.0322,78.0232,78.0322,6081.0
2021-08-11 14:10:00,86.2,86.2,86.19,86.2,17236.0,78.0322,78.0322,78.0232,78.0322,17236.0
2021-08-11 14:15:00,86.2,86.2,86.19,86.19,21328.0,78.0322,78.0322,78.0232,78.0232,21328.0
2021-08-11 14:20:00,86.19,86.2,86.19,86.2,7749.0,78.0232,78.0322,78.0232,78.0322,7749.0
2021-08-11 14:25:00,86.2,86.2,86.19,86.19,92328.0,78.0322,78.0322,78.0232,78.0232,92328.0
2021-08-11 14:30:00,86.19,86.2,86.19,86.19,8267.0,78.0232,78.0322,78.0232,78.0232,8267.0
2021-08-11 14:35:00,86.19,86.2,86.19,86.19,8654.0,78.0232,78.0322,78.0232,78.0232,8654.0
2021-08-11 14:40:00,86.19,86.2,86.19,86.19,4492.0,78.0232,78.0322,78.0232,78.0232,4492.0
2021-08-11 14:45:00,86.19,86.2,86.19,86.19,6481.0,78.0232,78.0322,78.0232,78.0232,6481.0
2021-08-11 14:50:00,86.19,86.2,86.19,86.19,4367.0,78.0232,78.0322,78.0232,78.0232,4367.0
2021-08-11 14:55:00,86.19,86.2,86.18,86.18,63697.0,78.0232,78.0322,78.0141,78.0141,63697.0
2021-08-11 15:00:00,86.19,86.19,86.18,86.19,8491.0,78.0232,78.0232,78.0141,78.0232,8491.0
2021-08-11 15:05:00,86.19,86.19,86.18,86.19,5767.0,78.0232,78.0232,78.0141,78.0232,5767.0
2021-08-11 15:10:00,86.19,86.19,86.18,86.19,3251.0,78.0232,78.0232,78.0141,78.0232,3251.0
2021-08-11 15:15:00,86.19,86.19,86.18,86.19,3177.0,78.0232,78.0232,78.0141,78.0232,3177.0
2021-08-11 15:20:00,86.19,86.19,86.18,86.19,14702.0,78.0232,78.0232,78.0141,78.0232,14702.0
2021-08-11 15:25:00,86.19,86.19,86.18,86.19,15130.0,78.0232,78.0232,78.0141,78.0232,15130.0
2021-08-11 15:30:00,86.19,86.19,86.18,86.19,6191.0,78.0232,78.0232,78.0141,78.0232,6191.0
2021-08-11 15:35:00,86.18,86.19,86.18,86.19,17522.0,78.0141,78.0232,78.0141,78.0232,17522.0
2021-08-11 15:40:00,86.19,86.19,86.18,86.19,6293.0,78.0232,78.0232,78.0141,78.0232,6293.0
2021-08-11 15:45:00,86.19,86.19,86.18,86.19,12803.0,78.0232,78.0232,78.0141,78.0232,12803.0
2021-08-11 15:50:00,86.19,86.19,86.18,86.19,76267.0,78.0232,78.0232,78.0141,78.0232,76267.0
2021-08-11 15:55:00,86.19,86.19,86.18,86.19,344293.0,78.0232,78.0232,78.0141,78.0232,344293.0
2021-08-12 09:30:00,86.18,86.19,86.18,86.18,50465.0,78.0141,78.0232,78.0141,78.0141,50465.0
2021-08-12 09:35:00,86.18,86.19,86.18,86.18,36892.0,78.0141,78.0232,78.0141,78.0141,36892.0
2021-08-12 09:40:00,86.19,86.19,86.18,86.19,10336.0,78.0232,78.0232,78.0141,78.0232,10336.0
2021-08-12 09:45:00,86.19,86.19,86.18,86.19,3017.0,78.0232,78.0232,78.0141,78.0232,3017.0
2021-08-12 09:50:00,86.19,86.19,86.18,86.18,8441.0,78.0232,78.0232,78.0141,78.0141,8441.0
2021-08-12 09:55:00,86.18,86.19,86.18,86.18,5874.0,78.0141,78.0232,78.0141,78.0141,5874.0
2021-08-12 10:00:00,86.19,86.19,86.18,86.19,8362.0,78.0232,78.0232,78.0141,78.0232,8362.0
2021-08-12 10:05:00,86.19,86.19,86.18,86.18,4020.0,78.0232,78.0232,78.0141,78.0141,4020.0
2021-08-12 10:10:00,86.18,86.19,86.18,86.19,4100.0,78.0141,78.0232,78.0141,78.0232,4100.0
2021-08-12 10:15:00,86.18,86.19,86.18,86.19,2762.0,78.0141,78.0232,78.0141,78.0232,2762.0
2021-08-12 10:20:00,86.19,86.19,86.18,86.18,5804.0,78.0232,78.0232,78.0141,78.0141,5804.0
2021-08-12 10:25:00,86.19,86.19,86.18,86.19,3018.0,78.0232,78.0232,78.0141,78.0232,3018.0
2021-08-12 10:30:00,86.19,86.19,86.18,86.19,5469.0,78.0232,78.0232,78.0141,78.0232,5469.0
2021-08-12 10:35:00,86.19,86.19,86.18,86.19,3352.0,78.0232,78.0232,78.0141,78.0232,3352.0
2021-08-12 10:40:00,86.19,86.19,86.18,86.18,11319.0,78.0232,78.0232,78.0141,78.0141,11319.0
2021-08-12 10:45:00,86.19,86.19,86.18,86.19,3931.0,78.0232,78.0232,78.0141,78.0232,3931.0
2021-08-12 10:50:00,86.19,86.19,86.18,86.18,5340.0,78.0232,78.0232,78.0141,78.0141,5340.0
2021-08-12 10:55:00,86.19,86.19,86.18,86.19,16763.0,78.0232,78.0232,78.0141,78.0232,16763.0
2021-08-12 11:00:00,86.19,86.19,86.18,86.19,4110.0,78.0232,78.0232,78.0141,78.0232,4110.0
2021-08-12 11:05:00,86.19,86.19,86.18,86.19,2394.0,78.0232,78.0232,78.0141,78.0232,2394.0
2021-08-12 11:10:00,86.19,86.19,86.18,86.19,40727.0,78.0232,78.0232,78.0141,78.0232,40727.0
2021-08-12 11:15:00,86.18,86.19,86.18,86.19,6080.0,78.0141,78.0232,78.0141,78.0232,6080.0
2021-08-12 11:20:00,86.18,86.19,86.18,86.19,1523.0,78.0141,78.0232,78.0141,78.0232,1523.0
2021-08-12 11:25:00,86.19,86.19,86.18,86.19,2000.0,78.0232,78.0232,78.0141,78.0232,2000.0
2021-08-12 11:30:00,86.19,86.19,86.18,86.19,4780.0,78.0232,78.0232,78.0141,78.0232,4780.0
2021-08-12 11:35:00,86.19,86.19,86.18,86.19,4044.0,78.0232,78.0232,78.0141,78.0232,4044.0
2021-08-12 11:40:00,86.19,86.19,86.18,86.19,859.0,78.0232,78.0232,78.0141,78.0232,859.0
2021-08-12 11:45:00,86.19,86.19,86.18,86.19,8792.0,78.0232,78.0232,78.0141,78.0232,8792.0
2021-08-12 11:50:00,86.19,86.19,86.18,86.19,5721.0,78.0232,78.0232,78.0141,78.0232,5721.0
2021-08-12 11:55:00,86.19,86.19,86.18,86.19,8165.0,78.0232,78.0232,78.0141,78.0232,8165.0
2021-08-12 12:00:00,86.19,86.19,86.18,86.18,4170.0,78.0232,78.0232,78.0141,78.0141,4170.0
2021-08-12 12:05:00,86.19,86.19,86.18,86.18,2174.0,78.0232,78.0232,78.0141,78.0141,2174.0
2021-08-12 12:10:00,86.18,86.19,86.18,86.19,2249.0,78.0141,78.0232,78.0141,78.0232,2249.0
2021-08-12 12:15:00,86.19,86.19,86.18,86.19,2426.0,78.0232,78.0232,78.0141,78.0232,2426.0
2021-08-12 12:20:00,86.19,86.19,86.18,86.19,2242.0,78.0232,78.0232,78.0141,78.0232,2242.0
2021-08-12 12:25:00,86.19,86.19,86.18,86.19,4030.0,78.0232,78.0232,78.0141,78.0232,4030.0
2021-08-12 12:30:00,86.19,86.19,86.18,86.19,6362.0,78.0232,78.0232,78.0141,78.0232,6362.0
2021-08-12 12:35:00,86.19,86.19,86.18,86.19,2699.0,78.0232,78.0232,78.0141,78.0232,2699.0
2021-08-12 12:40:00,86.19,86.19,86.18,86.18,23235.0,78.0232,78.0232,78.0141,78.0141,23235.0
2021-08-12 12:45:00,86.19,86.19,86.18,86.18,56245.0,78.0232,78.0232,78.0141,78.0141,56245.0
2021-08-12 12:50:00,86.19,86.19,86.18,86.19,10427.0,78.0232,78.0232,78.0141,78.0232,10427.0
2021-08-12 12:55:00,86.19,86.19,86.18,86.18,3738.0,78.0232,78.0232,78.0141,78.0141,3738.0
2021-08-12 13:00:00,86.19,86.19,86.18,86.19,57159.0,78.0232,78.0232,78.0141,78.0232,57159.0
2021-08-12 13:05:00,86.18,86.19,86.18,86.19,4418.0,78.0141,78.0232,78.0141,78.0232,4418.0
2021-08-12 13:10:00,86.19,86.19,86.18,86.19,4449.0,78.0232,78.0232,78.0141,78.0232,4449.0
2021-08-12 13:15:00,86.19,86.19,86.18,86.19,8429.0,78.0232,78.0232,78.0141,78.0232,8429.0
2021-08-12 13:20:00,86.18,86.19,86.18,86.19,3529.0,78.0141,78.0232,78.0141,78.0232,3529.0
2021-08-12 13:25:00,86.19,86.19,86.18,86.19,4014.0,78.0232,78.0232,78.0141,78.0232,4014.0
2021-08-12 13:30:00,86.18,86.19,86.18,86.19,9800.0,78.0141,78.0232,78.0141,78.0232,9800.0
2021-08-12 13:35:00,86.19,86.19,86.18,86.18,3306.0,78.0232,78.0232,78.0141,78.0141,3306.0
2021-08-12 13:40:00,86.19,86.19,86.18,86.18,23972.0,78.0232,78.0232,78.0141,78.0141,23972.0
2021-08-12 13:45:00,86.18,86.19,86.18,86.19,4518.0,78.0141,78.0232,78.0141,78.0232,4518.0
2021-08-12 13:50:00,86.19,86.19,86.18,86.19,1374.0,78.0232,78.0232,78.0141,78.0232,1374.0
2021-08-12 13:55:00,86.19,86.19,86.18,86.18,5862.0,78.0232,78.0232,78.0141,78.0141,5862.0
2021-08-12 14:00:00,86.18,86.19,86.18,86.19,10222.0,78.0141,78.0232,78.0141,78.0232,10222.0
2021-08-12 14:05:00,86.19,86.19,86.18,86.19,2289.0,78.0232,78.0232,78.0141,78.0232,2289.0
2021-08-12 14:10:00,86.19,86.19,86.18,86.19,8206.0,78.0232,78.0232,78.0141,78.0232,8206.0
2021-08-12 14:15:00,86.19,86.19,86.18,86.19,2326.0,78.0232,78.0232,78.0141,78.0232,2326.0
2021-08-12 14:20:00,86.19,86.19,86.18,86.19,56228.0,78.0232,78.0232,78.0141,78.0232,56228.0
2021-08-12 14:25:00,86.19,86.19,86.18,86.19,43426.0,78.0232,78.0232,78.0141,78.0232,43426.0
2021-08-12 14:30:00,86.19,86.19,86.18,86.19,2610.0,78.0232,78.0232,78.0141,78.0232,2610.0
2021-08-12 14:35:00,86.18,86.19,86.18,86.19,2053.0,78.0141,78.0232,78.0141,78.0232,2053.0
2021-08-12 14:40:00,86.19,86.19,86.18,86.19,8438.0,78.0232,78.0232,78.0141,78.0232,8438.0
2021-08-12 14:45:00,86.18,86.19,86.18,86.18,14728.0,78.0141,78.0232,78.0141,78.0141,14728.0
2021-08-12 14:50:00,86.18,86.19,86.18,86.18,7018.0,78.0141,78.0232,78.0141,78.0141,7018.0
2021-08-12 14:55:00,86.18,86.19,86.18,86.18,4928.0,78.0141,78.0232,78.0141,78.0141,4928.0
2021-08-12 15:00:00,86.18,86.19,86.17,86.18,76289.0,78.0141,78.0232,78.0051,78.0141,76289.0
2021-08-12 15:05:00,86.18,86.18,86.17,86.18,59898.0,78.0141,78.0141,78.0051,78.0141,59898.0
2021-08-12 15:10:00,86.18,86.18,86.17,86.17,58848.0,78.0141,78.0141,78.0051,78.0051,58848.0
2021-08-12 15:15:00,86.18,86.18,86.17,86.18,92858.0,78.0141,78.0141,78.0051,78.0141,92858.0
2021-08-12 15:20:00,86.18,86.18,86.17,86.18,3198.0,78.0141,78.0141,78.0051,78.0141,3198.0
2021-08-12 15:25:00,86.17,86.18,86.17,86.18,11901.0,78.0051,78.0141,78.0051,78.0141,11901.0
2021-08-12 15:30:00,86.18,86.18,86.17,86.18,7457.0,78.0141,78.0141,78.0051,78.0141,7457.0
2021-08-12 15:35:00,86.18,86.18,86.17,86.18,10729.0,78.0141,78.0141,78.0051,78.0141,10729.0
2021-08-12 15:40:00,86.18,86.18,86.17,86.18,10468.0,78.0141,78.0141,78.0051,78.0141,10468.0
2021-08-12 15:45:00,86.18,86.18,86.17,86.18,9837.0,78.0141,78.0141,78.0051,78.0141,9837.0
2021-08-12 15:50:00,86.18,86.19,86.17,86.19,110209.0,78.0141,78.0232,78.0051,78.0232,110209.0
2021-08-12 15:55:00,86.19,86.19,86.18,86.18,345890.0,78.0232,78.0232,78.0141,78.0141,345890.0
2021-08-13 09:30:00,86.18,86.19,86.18,86.18,25822.0,78.0141,78.0232,78.0141,78.0141,25822.0
2021-08-13 09:35:00,86.19,86.19,86.18,86.18,4350.0,78.0232,78.0232,78.0141,78.0141,4350.0
2021-08-13 09:40:00,86.19,86.19,86.18,86.18,902.0,78.0232,78.0232,78.0141,78.0141,902.0
2021-08-13 09:45:00,86.18,86.19,86.18,86.18,4233.0,78.0141,78.0232,78.0141,78.0141,4233.0
2021-08-13 09:50:00,86.18,86.19,86.18,86.19,2842.0,78.0141,78.0232,78.0141,78.0232,2842.0
2021-08-13 09:55:00,86.18,86.19,86.18,86.19,6889.0,78.0141,78.0232,78.0141,78.0232,6889.0
2021-08-13 10:00:00,86.19,86.19,86.18,86.19,68945.0,78.0232,78.0232,78.0141,78.0232,68945.0
2021-08-13 10:05:00,86.19,86.2,86.18,86.19,67552.0,78.0232,78.0322,78.0141,78.0232,67552.0
2021-08-13 10:10:00,86.2,86.2,86.19,86.19,4989.0,78.0322,78.0322,78.0232,78.0232,4989.0
2021-08-13 10:15:00,86.19,86.2,86.19,86.19,3542.0,78.0232,78.0322,78.0232,78.0232,3542.0
2021-08-13 10:20:00,86.19,86.2,86.19,86.2,1747.0,78.0232,78.0322,78.0232,78.0322,1747.0
2021-08-13 10:25:00,86.2,86.2,86.19,86.2,4833.0,78.0322,78.0322,78.0232,78.0322,4833.0
2021-08-13 10:30:00,86.2,86.2,86.19,86.19,667.0,78.0322,78.0322,78.0232,78.0232,667.0
2021-08-13 10:35:00,86.2,86.2,86.19,86.2,905.0,78.0322,78.0322,78.0232,78.0322,905.0
2021-08-13 10:40:00,86.19,86.2,86.19,86.2,4048.0,78.0232,78.0322,78.0232,78.0322,4048.0
2021-08-13 10:45:00,86.2,86.2,86.19,86.2,12901.0,78.0322,78.0322,78.0232,78.0322,12901.0
2021-08-13 10:50:00,86.2,86.2,86.19,86.2,6179.0,78.0322,78.0322,78.0232,78.0322,6179.0
2021-08-13 10:55:00,86.2,86.21,86.19,86.2,21683.0,78.0322,78.0413,78.0232,78.0322,21683.0
2021-08-13 11:00:00,86.2,86.21,86.2,86.2,6434.0,78.0322,78.0413,78.0322,78.0322,6434.0
2021-08-13 11:05:00,86.2,86.21,86.2,86.2,7826.0,78.0322,78.0413,78.0322,78.0322,7826.0
2021-08-13 11:10:00,86.2,86.21,86.2,86.2,11170.0,78.0322,78.0413,78.0322,78.0322,11170.0
2021-08-13 11:15:00,86.2,86.21,86.2,86.2,2802.0,78.0322,78.0413,78.0322,78.0322,2802.0
2021-08-13 11:20:00,86.2,86.21,86.2,86.2,2913.0,78.0322,78.0413,78.0322,78.0322,2913.0
2021-08-13 11:25:00,86.2,86.21,86.2,86.2,4897.0,78.0322,78.0413,78.0322,78.0322,4897.0
2021-08-13 11:30:00,86.2,86.21,86.2,86.2,15583.0,78.0322,78.0413,78.0322,78.0322,15583.0
2021-08-13 11:35:00,86.2,86.21,86.2,86.2,2478.0,78.0322,78.0413,78.0322,78.0322,2478.0
2021-08-13 11:40:00,86.2,86.21,86.2,86.2,2120.0,78.0322,78.0413,78.0322,78.0322,2120.0
2021-08-13 11:45:00,86.2,86.21,86.2,86.2,7179.0,78.0322,78.0413,78.0322,78.0322,7179.0
2021-08-13 11:50:00,86.2,86.21,86.2,86.2,4883.0,78.0322,78.0413,78.0322,78.0322,4883.0
2021-08-13 11:55:00,86.2,86.21,86.2,86.2,5519.0,78.0322,78.0413,78.0322,78.0322,5519.0
2021-08-13 12:00:00,86.2,86.21,86.2,86.2,2956.0,78.0322,78.0413,78.0322,78.0322,2956.0
2021-08-13 12:05:00,86.21,86.21,86.2,86.2,2057.0,78.0413,78.0413,78.0322,78.0322,2057.0
2021-08-13 12:10:00,86.2,86.21,86.2,86.2,35885.0,78.0322,78.0413,78.0322,78.0322,35885.0
2021-08-13 12:15:00,86.2,86.21,86.2,86.2,8475.0,78.0322,78.0413,78.0322,78.0322,8475.0
2021-08-13 12:20:00,86.2,86.21,86.2,86.2,2600.0,78.0322,78.0413,78.0322,78.0322,2600.0
2021-08-13 12:25:00,86.2,86.21,86.2,86.2,5383.0,78.0322,78.0413,78.0322,78.0322,5383.0
2021-08-13 12:30:00,86.2,86.21,86.2,86.2,3508.0,78.0322,78.0413,78.0322,78.0322,3508.0
2021-08-13 12:35:00,86.2,86.21,86.2,86.2,2844.0,78.0322,78.0413,78.0322,78.0322,2844.0
2021-08-13 12:40:00,86.2,86.21,86.2,86.2,2066.0,78.0322,78.0413,78.0322,78.0322,2066.0
2021-08-13 12:45:00,86.2,86.21,86.2,86.2,3625.0,78.0322,78.0413,78.0322,78.0322,3625.0
2021-08-13 12:50:00,86.2,86.21,86.2,86.21,3129.0,78.0322,78.0413,78.0322,78.0413,3129.0
2021-08-13 12:55:00,86.2,86.21,86.2,86.2,28849.0,78.0322,78.0413,78.0322,78.0322,28849.0
2021-08-13 13:00:00,86.2,86.21,86.2,86.2,3521.0,78.0322,78.0413,78.0322,78.0322,3521.0
2021-08-13 13:05:00,86.2,86.21,86.2,86.2,3507.0,78.0322,78.0413,78.0322,78.0322,3507.0
2021-08-13 13:10:00,86.2,86.21,86.2,86.2,9229.0,78.0322,78.0413,78.0322,78.0322,9229.0
2021-08-13 13:15:00,86.2,86.21,86.2,86.2,2863.0,78.0322,78.0413,78.0322,78.0322,2863.0
2021-08-13 13:20:00,86.2,86.21,86.2,86.2,5446.0,78.0322,78.0413,78.0322,78.0322,5446.0
2021-08-13 13:25:00,86.2,86.21,86.2,86.2,6857.0,78.0322,78.0413,78.0322,78.0322,6857.0
2021-08-13 13:30:00,86.21,86.21,86.2,86.2,3110.0,78.0413,78.0413,78.0322,78.0322,3110.0
2021-08-13 13:35:00,86.2,86.21,86.2,86.2,21115.0,78.0322,78.0413,78.0322,78.0322,21115.0
2021-08-13 13:40:00,86.2,86.21,86.2,86.2,2196.0,78.0322,78.0413,78.0322,78.0322,2196.0
2021-08-13 13:45:00,86.2,86.21,86.2,86.2,29668.0,78.0322,78.0413,78.0322,78.0322,29668.0
2021-08-13 13:50:00,86.2,86.21,86.2,86.2,14631.0,78.0322,78.0413,78.0322,78.0322,14631.0
2021-08-13 13:55:00,86.2,86.21,86.2,86.2,7143.0,78.0322,78.0413,78.0322,78.0322,7143.0
2021-08-13 14:00:00,86.2,86.21,86.2,86.2,20550.0,78.0322,78.0413,78.0322,78.0322,20550.0
2021-08-13 14:05:00,86.21,86.21,86.2,86.2,4642.0,78.0413,78.0413,78.0322,78.0322,4642.0
2021-08-13 14:10:00,86.2,86.21,86.2,86.2,7032.0,78.0322,78.0413,78.0322,78.0322,7032.0
2021-08-13 14:15:00,86.2,86.21,86.2,86.2,2493.0,78.0322,78.0413,78.0322,78.0322,2493.0
2021-08-13 14:20:00,86.2,86.21,86.2,86.2,3698.0,78.0322,78.0413,78.0322,78.0322,3698.0
2021-08-13 14:25:00,86.2,86.21,86.2,86.2,2924.0,78.0322,78.0413,78.0322,78.0322,2924.0
2021-08-13 14:30:00,86.2,86.21,86.2,86.2,1908.0,78.0322,78.0413,78.0322,78.0322,1908.0
2021-08-13 14:35:00,86.2,86.21,86.2,86.2,6656.0,78.0322,78.0413,78.0322,78.0322,6656.0
2021-08-13 14:40:00,86.2,86.21,86.2,86.2,56094.0,78.0322,78.0413,78.0322,78.0322,56094.0
2021-08-13 14:45:00,86.2,86.21,86.2,86.21,5614.0,78.0322,78.0413,78.0322,78.0413,5614.0
2021-08-13 14:50:00,86.2,86.21,86.2,86.2,4694.0,78.0322,78.0413,78.0322,78.0322,4694.0
2021-08-13 14:55:00,86.2,86.21,86.2,86.2,5265.0,78.0322,78.0413,78.0322,78.0322,5265.0
2021-08-13 15:00:00,86.2,86.21,86.2,86.2,15378.0,78.0322,78.0413,78.0322,78.0322,15378.0
2021-08-13 15:05:00,86.2,86.21,86.2,86.2,4327.0,78.0322,78.0413,78.0322,78.0322,4327.0
2021-08-13 15:10:00,86.2,86.21,86.2,86.2,4055.0,78.0322,78.0413,78.0322,78.0322,4055.0
2021-08-13 15:15:00,86.2,86.21,86.2,86.2,3153.0,78.0322,78.0413,78.0322,78.0322,3153.0
2021-08-13 15:20:00,86.2,86.21,86.2,86.2,2841.0,78.0322,78.0413,78.0322,78.0322,2841.0
2021-08-13 15:25:00,86.2,86.21,86.2,86.2,3122.0,78.0322,78.0413,78.0322,78.0322,3122.0
2021-08-13 15:30:00,86.2,86.21,86.2,86.2,7622.0,78.0322,78.0413,78.0322,78.0322,7622.0
2021-08-13 15:35:00,86.2,86.21,86.2,86.2,7420.0,78.0322,78.0413,78.0322,78.0322,7420.0
2021-08-13 15:40:00,86.2,86.21,86.2,86.2,8844.0,78.0322,78.0413,78.0322,78.0322,8844.0
2021-08-13 15:45:00,86.2,86.21,86.2,86.2,10811.0,78.0322,78.0413,78.0322,78.0322,10811.0
2021-08-13 15:50:00,86.2,86.21,86.2,86.2,120248.0,78.0322,78.0413,78.0322,78.0322,120248.0
2021-08-13 15:55:00,86.2,86.21,86.2,86.21,261665.0,78.0322,78.0413,78.0322,78.0413,261665.0
2021-08-16 09:30:00,86.22,86.23,86.22,86.23,34959.0,78.0503,78.0594,78.0503,78.0594,34959.0
2021-08-16 09:35:00,86.23,86.23,86.22,86.23,20852.0,78.0594,78.0594,78.0503,78.0594,20852.0
2021-08-16 09:40:00,86.23,86.23,86.23,86.23,1600.0,78.0594,78.0594,78.0594,78.0594,1600.0
2021-08-16 09:45:00,86.22,86.24,86.22,86.23,95585.0,78.0503,78.0685,78.0503,78.0594,95585.0
2021-08-16 09:50:00,86.23,86.24,86.23,86.23,1273.0,78.0594,78.0685,78.0594,78.0594,1273.0
2021-08-16 09:55:00,86.23,86.24,86.23,86.24,6504.0,78.0594,78.0685,78.0594,78.0685,6504.0
2021-08-16 10:00:00,86.24,86.24,86.23,86.23,20503.0,78.0685,78.0685,78.0594,78.0594,20503.0
2021-08-16 10:05:00,86.23,86.24,86.23,86.23,51126.0,78.0594,78.0685,78.0594,78.0594,51126.0
2021-08-16 10:10:00,86.23,86.24,86.23,86.23,6032.0,78.0594,78.0685,78.0594,78.0594,6032.0
2021-08-16 10:15:00,86.23,86.24,86.23,86.23,5417.0,78.0594,78.0685,78.0594,78.0594,5417.0
2021-08-16 10:20:00,86.23,86.24,86.23,86.24,2851.0,78.0594,78.0685,78.0594,78.0685,2851.0
2021-08-16 10:25:00,86.23,86.24,86.23,86.24,3127.0,78.0594,78.0685,78.0594,78.0685,3127.0
2021-08-16 10:30:00,86.24,86.24,86.23,86.23,31424.0,78.0685,78.0685,78.0594,78.0594,31424.0
2021-08-16 10:35:00,86.23,86.24,86.23,86.23,4518.0,78.0594,78.0685,78.0594,78.0594,4518.0
2021-08-16 10:40:00,86.23,86.24,86.23,86.24,116875.0,78.0594,78.0685,78.0594,78.0685,116875.0
2021-08-16 10:45:00,86.24,86.24,86.23,86.23,20856.0,78.0685,78.0685,78.0594,78.0594,20856.0
2021-08-16 10:50:00,86.24,86.24,86.23,86.24,2347.0,78.0685,78.0685,78.0594,78.0685,2347.0
2021-08-16 10:55:00,86.23,86.24,86.23,86.23,1578.0,78.0594,78.0685,78.0594,78.0594,1578.0
2021-08-16 11:00:00,86.24,86.24,86.23,86.23,1727.0,78.0685,78.0685,78.0594,78.0594,1727.0
2021-08-16 11:05:00,86.23,86.24,86.23,86.24,3009.0,78.0594,78.0685,78.0594,78.0685,3009.0
2021-08-16 11:10:00,86.23,86.24,86.23,86.23,14952.0,78.0594,78.0685,78.0594,78.0594,14952.0
2021-08-16 11:15:00,86.23,86.24,86.23,86.23,2516.0,78.0594,78.0685,78.0594,78.0594,2516.0
2021-08-16 11:20:00,86.23,86.24,86.23,86.23,30885.0,78.0594,78.0685,78.0594,78.0594,30885.0
2021-08-16 11:25:00,86.23,86.24,86.23,86.23,3102.0,78.0594,78.0685,78.0594,78.0594,3102.0
2021-08-16 11:30:00,86.23,86.24,86.23,86.23,3614.0,78.0594,78.0685,78.0594,78.0594,3614.0
2021-08-16 11:35:00,86.23,86.24,86.22,86.23,90861.0,78.0594,78.0685,78.0503,78.0594,90861.0
2021-08-16 11:40:00,86.23,86.23,86.22,86.23,3148.0,78.0594,78.0594,78.0503,78.0594,3148.0
2021-08-16 11:45:00,86.23,86.23,86.22,86.23,14360.0,78.0594,78.0594,78.0503,78.0594,14360.0
2021-08-16 11:50:00,86.23,86.23,86.22,86.23,3144.0,78.0594,78.0594,78.0503,78.0594,3144.0
2021-08-16 11:55:00,86.23,86.23,86.22,86.23,8745.0,78.0594,78.0594,78.0503,78.0594,8745.0
2021-08-16 12:00:00,86.23,86.23,86.22,86.23,2369.0,78.0594,78.0594,78.0503,78.0594,2369.0
2021-08-16 12:05:00,86.23,86.23,86.22,86.23,18000.0,78.0594,78.0594,78.0503,78.0594,18000.0
2021-08-16 12:10:00,86.23,86.23,86.22,86.23,2579.0,78.0594,78.0594,78.0503,78.0594,2579.0
2021-08-16 12:15:00,86.23,86.23,86.22,86.23,6445.0,78.0594,78.0594,78.0503,78.0594,6445.0
2021-08-16 12:20:00,86.23,86.23,86.22,86.23,1113.0,78.0594,78.0594,78.0503,78.0594,1113.0
2021-08-16 12:25:00,86.23,86.23,86.22,86.23,5176.0,78.0594,78.0594,78.0503,78.0594,5176.0
2021-08-16 12:30:00,86.23,86.23,86.22,86.23,53550.0,78.0594,78.0594,78.0503,78.0594,53550.0
2021-08-16 12:35:00,86.23,86.23,86.22,86.23,2000.0,78.0594,78.0594,78.0503,78.0594,2000.0
2021-08-16 12:40:00,86.23,86.23,86.22,86.23,534.0,78.0594,78.0594,78.0503,78.0594,534.0
2021-08-16 12:45:00,86.23,86.23,86.22,86.23,5156.0,78.0594,78.0594,78.0503,78.0594,5156.0
2021-08-16 12:50:00,86.23,86.23,86.22,86.23,5145.0,78.0594,78.0594,78.0503,78.0594,5145.0
2021-08-16 12:55:00,86.23,86.23,86.22,86.23,12228.0,78.0594,78.0594,78.0503,78.0594,12228.0
2021-08-16 13:00:00,86.23,86.23,86.22,86.23,1830.0,78.0594,78.0594,78.0503,78.0594,1830.0
2021-08-16 13:05:00,86.23,86.23,86.22,86.23,4362.0,78.0594,78.0594,78.0503,78.0594,4362.0
2021-08-16 13:10:00,86.22,86.23,86.22,86.23,3829.0,78.0503,78.0594,78.0503,78.0594,3829.0
2021-08-16 13:15:00,86.23,86.23,86.22,86.23,4016.0,78.0594,78.0594,78.0503,78.0594,4016.0
2021-08-16 13:20:00,86.23,86.23,86.22,86.23,4468.0,78.0594,78.0594,78.0503,78.0594,4468.0
2021-08-16 13:25:00,86.22,86.23,86.22,86.23,3856.0,78.0503,78.0594,78.0503,78.0594,3856.0
2021-08-16 13:30:00,86.23,86.23,86.22,86.23,1118.0,78.0594,78.0594,78.0503,78.0594,1118.0
2021-08-16 13:35:00,86.23,86.23,86.22,86.23,111765.0,78.0594,78.0594,78.0503,78.0594,111765.0
2021-08-16 13:40:00,86.23,86.23,86.22,86.22,4456.0,78.0594,78.0594,78.0503,78.0503,4456.0
2021-08-16 13:45:00,86.23,86.23,86.22,86.23,3360.0,78.0594,78.0594,78.0503,78.0594,3360.0
2021-08-16 13:50:00,86.23,86.23,86.22,86.23,3802.0,78.0594,78.0594,78.0503,78.0594,3802.0
2021-08-16 13:55:00,86.23,86.23,86.22,86.23,4022.0,78.0594,78.0594,78.0503,78.0594,4022.0
2021-08-16 14:00:00,86.23,86.23,86.22,86.23,1573.0,78.0594,78.0594,78.0503,78.0594,1573.0
2021-08-16 14:05:00,86.23,86.23,86.22,86.23,6431.0,78.0594,78.0594,78.0503,78.0594,6431.0
2021-08-16 14:10:00,86.23,86.23,86.22,86.23,2688.0,78.0594,78.0594,78.0503,78.0594,2688.0
2021-08-16 14:15:00,86.23,86.23,86.22,86.22,4270.0,78.0594,78.0594,78.0503,78.0503,4270.0
2021-08-16 14:20:00,86.22,86.23,86.22,86.23,4263.0,78.0503,78.0594,78.0503,78.0594,4263.0
2021-08-16 14:25:00,86.23,86.23,86.22,86.22,2055.0,78.0594,78.0594,78.0503,78.0503,2055.0
2021-08-16 14:30:00,86.23,86.23,86.22,86.23,1375.0,78.0594,78.0594,78.0503,78.0594,1375.0
2021-08-16 14:35:00,86.23,86.23,86.22,86.23,4581.0,78.0594,78.0594,78.0503,78.0594,4581.0
2021-08-16 14:40:00,86.22,86.23,86.22,86.23,8989.0,78.0503,78.0594,78.0503,78.0594,8989.0
2021-08-16 14:45:00,86.22,86.23,86.22,86.22,15630.0,78.0503,78.0594,78.0503,78.0503,15630.0
2021-08-16 14:50:00,86.22,86.23,86.22,86.22,4340.0,78.0503,78.0594,78.0503,78.0503,4340.0
2021-08-16 14:55:00,86.22,86.23,86.22,86.23,12098.0,78.0503,78.0594,78.0503,78.0594,12098.0
2021-08-16 15:00:00,86.22,86.23,86.22,86.22,4160.0,78.0503,78.0594,78.0503,78.0503,4160.0
2021-08-16 15:05:00,86.22,86.23,86.22,86.22,2933.0,78.0503,78.0594,78.0503,78.0503,2933.0
2021-08-16 15:10:00,86.23,86.23,86.22,86.23,4677.0,78.0594,78.0594,78.0503,78.0594,4677.0
2021-08-16 15:15:00,86.23,86.23,86.22,86.23,10207.0,78.0594,78.0594,78.0503,78.0594,10207.0
2021-08-16 15:20:00,86.23,86.23,86.22,86.22,2238.0,78.0594,78.0594,78.0503,78.0503,2238.0
2021-08-16 15:25:00,86.22,86.23,86.22,86.22,5544.0,78.0503,78.0594,78.0503,78.0503,5544.0
2021-08-16 15:30:00,86.22,86.23,86.22,86.22,7838.0,78.0503,78.0594,78.0503,78.0503,7838.0
2021-08-16 15:35:00,86.22,86.23,86.22,86.22,3913.0,78.0503,78.0594,78.0503,78.0503,3913.0
2021-08-16 15:40:00,86.22,86.23,86.22,86.22,5191.0,78.0503,78.0594,78.0503,78.0503,5191.0
2021-08-16 15:45:00,86.22,86.23,86.22,86.22,7332.0,78.0503,78.0594,78.0503,78.0503,7332.0
2021-08-16 15:50:00,86.23,86.23,86.22,86.22,38571.0,78.0594,78.0594,78.0503,78.0503,38571.0
2021-08-16 15:55:00,86.22,86.23,86.21,86.22,494439.0,78.0503,78.0594,78.0413,78.0503,494439.0
2021-08-17 09:30:00,86.21,86.22,86.21,86.22,46238.0,78.0413,78.0503,78.0413,78.0503,46238.0
2021-08-17 09:35:00,86.21,86.22,86.21,86.21,37718.0,78.0413,78.0503,78.0413,78.0413,37718.0
2021-08-17 09:40:00,86.22,86.22,86.21,86.22,10547.0,78.0503,78.0503,78.0413,78.0503,10547.0
2021-08-17 09:45:00,86.22,86.22,86.21,86.21,59677.0,78.0503,78.0503,78.0413,78.0413,59677.0
2021-08-17 09:50:00,86.22,86.22,86.21,86.22,13957.0,78.0503,78.0503,78.0413,78.0503,13957.0
2021-08-17 09:55:00,86.22,86.22,86.21,86.22,4810.0,78.0503,78.0503,78.0413,78.0503,4810.0
2021-08-17 10:00:00,86.22,86.22,86.21,86.22,6053.0,78.0503,78.0503,78.0413,78.0503,6053.0
2021-08-17 10:05:00,86.22,86.22,86.21,86.21,3500.0,78.0503,78.0503,78.0413,78.0413,3500.0
2021-08-17 10:10:00,86.22,86.22,86.21,86.22,17707.0,78.0503,78.0503,78.0413,78.0503,17707.0
2021-08-17 10:15:00,86.21,86.22,86.21,86.22,5854.0,78.0413,78.0503,78.0413,78.0503,5854.0
2021-08-17 10:20:00,86.22,86.22,86.21,86.22,4935.0,78.0503,78.0503,78.0413,78.0503,4935.0
2021-08-17 10:25:00,86.22,86.22,86.21,86.22,3972.0,78.0503,78.0503,78.0413,78.0503,3972.0
2021-08-17 10:30:00,86.22,86.22,86.21,86.22,5560.0,78.0503,78.0503,78.0413,78.0503,5560.0
2021-08-17 10:35:00,86.22,86.22,86.21,86.22,5773.0,78.0503,78.0503,78.0413,78.0503,5773.0
2021-08-17 10:40:00,86.22,86.22,86.21,86.22,4390.0,78.0503,78.0503,78.0413,78.0503,4390.0
2021-08-17 10:45:00,86.22,86.22,86.21,86.22,7750.0,78.0503,78.0503,78.0413,78.0503,7750.0
2021-08-17 10:50:00,86.22,86.22,86.21,86.22,4480.0,78.0503,78.0503,78.0413,78.0503,4480.0
2021-08-17 10:55:00,86.22,86.22,86.21,86.22,2408.0,78.0503,78.0503,78.0413,78.0503,2408.0
2021-08-17 11:00:00,86.22,86.22,86.21,86.21,2338.0,78.0503,78.0503,78.0413,78.0413,2338.0
2021-08-17 11:05:00,86.22,86.22,86.21,86.22,4885.0,78.0503,78.0503,78.0413,78.0503,4885.0
2021-08-17 11:10:00,86.22,86.22,86.21,86.22,3709.0,78.0503,78.0503,78.0413,78.0503,3709.0
2021-08-17 11:15:00,86.22,86.22,86.21,86.22,3465.0,78.0503,78.0503,78.0413,78.0503,3465.0
2021-08-17 11:20:00,86.22,86.22,86.21,86.22,4436.0,78.0503,78.0503,78.0413,78.0503,4436.0
2021-08-17 11:25:00,86.21,86.22,86.21,86.22,6846.0,78.0413,78.0503,78.0413,78.0503,6846.0
2021-08-17 11:30:00,86.22,86.22,86.21,86.22,2074.0,78.0503,78.0503,78.0413,78.0503,2074.0
2021-08-17 11:35:00,86.22,86.22,86.21,86.22,3759.0,78.0503,78.0503,78.0413,78.0503,3759.0
2021-08-17 11:40:00,86.22,86.22,86.21,86.22,6345.0,78.0503,78.0503,78.0413,78.0503,6345.0
2021-08-17 11:45:00,86.22,86.22,86.21,86.22,2522.0,78.0503,78.0503,78.0413,78.0503,2522.0
2021-08-17 11:50:00,86.22,86.22,86.21,86.22,10036.0,78.0503,78.0503,78.0413,78.0503,10036.0
2021-08-17 11:55:00,86.22,86.22,86.21,86.22,2448.0,78.0503,78.0503,78.0413,78.0503,2448.0
2021-08-17 12:00:00,86.21,86.22,86.21,86.22,5832.0,78.0413,78.0503,78.0413,78.0503,5832.0
2021-08-17 12:05:00,86.22,86.22,86.21,86.22,2488.0,78.0503,78.0503,78.0413,78.0503,2488.0
2021-08-17 12:10:00,86.21,86.22,86.21,86.22,5574.0,78.0413,78.0503,78.0413,78.0503,5574.0
2021-08-17 12:15:00,86.22,86.22,86.21,86.22,52805.0,78.0503,78.0503,78.0413,78.0503,52805.0
2021-08-17 12:20:00,86.22,86.22,86.21,86.22,2180.0,78.0503,78.0503,78.0413,78.0503,2180.0
2021-08-17 12:25:00,86.22,86.22,86.21,86.22,2229.0,78.0503,78.0503,78.0413,78.0503,2229.0
2021-08-17 12:30:00,86.22,86.22,86.21,86.22,1799.0,78.0503,78.0503,78.0413,78.0503,1799.0
2021-08-17 12:35:00,86.22,86.22,86.21,86.22,91065.0,78.0503,78.0503,78.0413,78.0503,91065.0
2021-08-17 12:40:00,86.21,86.22,86.21,86.22,4826.0,78.0413,78.0503,78.0413,78.0503,4826.0
2021-08-17 12:45:00,86.22,86.22,86.21,86.22,5574.0,78.0503,78.0503,78.0413,78.0503,5574.0
2021-08-17 12:50:00,86.22,86.22,86.21,86.22,24091.0,78.0503,78.0503,78.0413,78.0503,24091.0
2021-08-17 12:55:00,86.22,86.22,86.21,86.22,2175.0,78.0503,78.0503,78.0413,78.0503,2175.0
2021-08-17 13:00:00,86.22,86.22,86.21,86.22,3014.0,78.0503,78.0503,78.0413,78.0503,3014.0
2021-08-17 13:05:00,86.22,86.22,86.21,86.22,2052.0,78.0503,78.0503,78.0413,78.0503,2052.0
2021-08-17 13:10:00,86.22,86.22,86.21,86.22,6942.0,78.0503,78.0503,78.0413,78.0503,6942.0
2021-08-17 13:15:00,86.22,86.22,86.21,86.22,7315.0,78.0503,78.0503,78.0413,78.0503,7315.0
2021-08-17 13:20:00,86.22,86.23,86.21,86.22,67590.0,78.0503,78.0594,78.0413,78.0503,67590.0
2021-08-17 13:25:00,86.22,86.23,86.22,86.23,15224.0,78.0503,78.0594,78.0503,78.0594,15224.0
2021-08-17 13:30:00,86.23,86.23,86.22,86.22,4606.0,78.0594,78.0594,78.0503,78.0503,4606.0
2021-08-17 13:35:00,86.22,86.23,86.22,86.22,4418.0,78.0503,78.0594,78.0503,78.0503,4418.0
2021-08-17 13:40:00,86.22,86.23,86.22,86.23,5254.0,78.0503,78.0594,78.0503,78.0594,5254.0
2021-08-17 13:45:00,86.22,86.23,86.22,86.22,4425.0,78.0503,78.0594,78.0503,78.0503,4425.0
2021-08-17 13:50:00,86.23,86.23,86.22,86.22,2173.0,78.0594,78.0594,78.0503,78.0503,2173.0
2021-08-17 13:55:00,86.23,86.23,86.22,86.22,2735.0,78.0594,78.0594,78.0503,78.0503,2735.0
2021-08-17 14:00:00,86.23,86.23,86.22,86.23,3159.0,78.0594,78.0594,78.0503,78.0594,3159.0
2021-08-17 14:05:00,86.22,86.23,86.21,86.22,132746.0,78.0503,78.0594,78.0413,78.0503,132746.0
2021-08-17 14:10:00,86.22,86.22,86.21,86.22,55951.0,78.0503,78.0503,78.0413,78.0503,55951.0
2021-08-17 14:15:00,86.22,86.22,86.21,86.22,7121.0,78.0503,78.0503,78.0413,78.0503,7121.0
2021-08-17 14:20:00,86.22,86.22,86.21,86.21,74232.0,78.0503,78.0503,78.0413,78.0413,74232.0
2021-08-17 14:25:00,86.22,86.22,86.21,86.22,52698.0,78.0503,78.0503,78.0413,78.0503,52698.0
2021-08-17 14:30:00,86.22,86.22,86.21,86.22,50497.0,78.0503,78.0503,78.0413,78.0503,50497.0
2021-08-17 14:35:00,86.22,86.22,86.21,86.22,7490.0,78.0503,78.0503,78.0413,78.0503,7490.0
2021-08-17 14:40:00,86.22,86.22,86.21,86.22,6838.0,78.0503,78.0503,78.0413,78.0503,6838.0
2021-08-17 14:45:00,86.22,86.22,86.21,86.22,6760.0,78.0503,78.0503,78.0413,78.0503,6760.0
2021-08-17 14:50:00,86.22,86.22,86.21,86.21,13673.0,78.0503,78.0503,78.0413,78.0413,13673.0
2021-08-17 14:55:00,86.21,86.22,86.21,86.22,7159.0,78.0413,78.0503,78.0413,78.0503,7159.0
2021-08-17 15:00:00,86.22,86.22,86.21,86.21,17259.0,78.0503,78.0503,78.0413,78.0413,17259.0
2021-08-17 15:05:00,86.22,86.22,86.21,86.22,8615.0,78.0503,78.0503,78.0413,78.0503,8615.0
2021-08-17 15:10:00,86.21,86.22,86.21,86.22,4283.0,78.0413,78.0503,78.0413,78.0503,4283.0
2021-08-17 15:15:00,86.21,86.22,86.21,86.21,3137.0,78.0413,78.0503,78.0413,78.0413,3137.0
2021-08-17 15:20:00,86.21,86.22,86.21,86.21,35246.0,78.0413,78.0503,78.0413,78.0413,35246.0
2021-08-17 15:25:00,86.22,86.22,86.21,86.22,9040.0,78.0503,78.0503,78.0413,78.0503,9040.0
2021-08-17 15:30:00,86.22,86.22,86.21,86.22,10333.0,78.0503,78.0503,78.0413,78.0503,10333.0
2021-08-17 15:35:00,86.22,86.22,86.2,86.21,34152.0,78.0503,78.0503,78.0322,78.0413,34152.0
2021-08-17 15:40:00,86.2,86.21,86.2,86.2,6465.0,78.0322,78.0413,78.0322,78.0322,6465.0
2021-08-17 15:45:00,86.21,86.21,86.2,86.21,44099.0,78.0413,78.0413,78.0322,78.0413,44099.0
2021-08-17 15:50:00,86.21,86.21,86.2,86.21,16415.0,78.0413,78.0413,78.0322,78.0413,16415.0
2021-08-17 15:55:00,86.2,86.21,86.2,86.2,51991.0,78.0322,78.0413,78.0322,78.0322,51991.0
2021-08-18 09:30:00,86.2,86.21,86.2,86.21,33271.0,78.0322,78.0413,78.0322,78.0413,33271.0
2021-08-18 09:35:00,86.21,86.21,86.2,86.2,16711.0,78.0413,78.0413,78.0322,78.0322,16711.0
2021-08-18 09:40:00,86.2,86.21,86.2,86.2,42385.0,78.0322,78.0413,78.0322,78.0322,42385.0
2021-08-18 09:45:00,86.21,86.21,86.2,86.2,14507.0,78.0413,78.0413,78.0322,78.0322,14507.0
2021-08-18 09:50:00,86.2,86.21,86.2,86.2,9192.0,78.0322,78.0413,78.0322,78.0322,9192.0
2021-08-18 09:55:00,86.21,86.21,86.2,86.21,41497.0,78.0413,78.0413,78.0322,78.0413,41497.0
2021-08-18 10:00:00,86.2,86.22,86.2,86.22,57890.0,78.0322,78.0503,78.0322,78.0503,57890.0
2021-08-18 10:05:00,86.22,86.22,86.21,86.22,6408.0,78.0503,78.0503,78.0413,78.0503,6408.0
2021-08-18 10:10:00,86.22,86.22,86.21,86.22,17586.0,78.0503,78.0503,78.0413,78.0503,17586.0
2021-08-18 10:15:00,86.22,86.22,86.21,86.22,1405.0,78.0503,78.0503,78.0413,78.0503,1405.0
2021-08-18 10:20:00,86.22,86.22,86.21,86.22,16649.0,78.0503,78.0503,78.0413,78.0503,16649.0
2021-08-18 10:25:00,86.22,86.22,86.21,86.22,22930.0,78.0503,78.0503,78.0413,78.0503,22930.0
2021-08-18 10:30:00,86.22,86.22,86.21,86.22,55317.0,78.0503,78.0503,78.0413,78.0503,55317.0
2021-08-18 10:35:00,86.22,86.22,86.21,86.21,905.0,78.0503,78.0503,78.0413,78.0413,905.0
2021-08-18 10:40:00,86.22,86.22,86.21,86.22,1163.0,78.0503,78.0503,78.0413,78.0503,1163.0
2021-08-18 10:45:00,86.22,86.22,86.21,86.22,3991.0,78.0503,78.0503,78.0413,78.0503,3991.0
2021-08-18 10:50:00,86.22,86.22,86.21,86.22,92328.0,78.0503,78.0503,78.0413,78.0503,92328.0
2021-08-18 10:55:00,86.22,86.22,86.21,86.22,96524.0,78.0503,78.0503,78.0413,78.0503,96524.0
2021-08-18 11:00:00,86.22,86.22,86.21,86.21,2772.0,78.0503,78.0503,78.0413,78.0413,2772.0
2021-08-18 11:05:00,86.21,86.22,86.2,86.21,185310.0,78.0413,78.0503,78.0322,78.0413,185310.0
2021-08-18 11:10:00,86.2,86.21,86.2,86.2,3230.0,78.0322,78.0413,78.0322,78.0322,3230.0
2021-08-18 11:15:00,86.21,86.21,86.2,86.2,21241.0,78.0413,78.0413,78.0322,78.0322,21241.0
2021-08-18 11:20:00,86.2,86.21,86.2,86.2,6879.0,78.0322,78.0413,78.0322,78.0322,6879.0
2021-08-18 11:25:00,86.2,86.21,86.2,86.2,97602.0,78.0322,78.0413,78.0322,78.0322,97602.0
2021-08-18 11:30:00,86.2,86.21,86.2,86.2,1700.0,78.0322,78.0413,78.0322,78.0322,1700.0
2021-08-18 11:35:00,86.2,86.21,86.2,86.2,2131.0,78.0322,78.0413,78.0322,78.0322,2131.0
2021-08-18 11:40:00,86.2,86.21,86.2,86.21,2978.0,78.0322,78.0413,78.0322,78.0413,2978.0
2021-08-18 11:45:00,86.2,86.21,86.2,86.2,10244.0,78.0322,78.0413,78.0322,78.0322,10244.0
2021-08-18 11:50:00,86.2,86.21,86.2,86.2,7717.0,78.0322,78.0413,78.0322,78.0322,7717.0
2021-08-18 11:55:00,86.2,86.21,86.2,86.2,8763.0,78.0322,78.0413,78.0322,78.0322,8763.0
2021-08-18 12:00:00,86.2,86.21,86.2,86.2,1173.0,78.0322,78.0413,78.0322,78.0322,1173.0
2021-08-18 12:05:00,86.2,86.21,86.2,86.2,7664.0,78.0322,78.0413,78.0322,78.0322,7664.0
2021-08-18 12:10:00,86.2,86.21,86.2,86.2,9757.0,78.0322,78.0413,78.0322,78.0322,9757.0
2021-08-18 12:15:00,86.2,86.21,86.2,86.21,25289.0,78.0322,78.0413,78.0322,78.0413,25289.0
2021-08-18 12:20:00,86.2,86.21,86.2,86.21,4426.0,78.0322,78.0413,78.0322,78.0413,4426.0
2021-08-18 12:25:00,86.2,86.21,86.19,86.2,33806.0,78.0322,78.0413,78.0232,78.0322,33806.0
2021-08-18 12:30:00,86.19,86.2,86.19,86.2,628.0,78.0232,78.0322,78.0232,78.0322,628.0
2021-08-18 12:35:00,86.2,86.2,86.19,86.19,8186.0,78.0322,78.0322,78.0232,78.0232,8186.0
2021-08-18 12:40:00,86.19,86.2,86.19,86.2,2696.0,78.0232,78.0322,78.0232,78.0322,2696.0
2021-08-18 12:45:00,86.2,86.2,86.19,86.2,5565.0,78.0322,78.0322,78.0232,78.0322,5565.0
2021-08-18 12:50:00,86.2,86.2,86.19,86.2,26916.0,78.0322,78.0322,78.0232,78.0322,26916.0
2021-08-18 12:55:00,86.2,86.2,86.19,86.2,6261.0,78.0322,78.0322,78.0232,78.0322,6261.0
2021-08-18 13:00:00,86.2,86.2,86.19,86.19,4487.0,78.0322,78.0322,78.0232,78.0232,4487.0
2021-08-18 13:05:00,86.19,86.2,86.19,86.2,349886.0,78.0232,78.0322,78.0232,78.0322,349886.0
2021-08-18 13:10:00,86.19,86.2,86.19,86.19,9208.0,78.0232,78.0322,78.0232,78.0232,9208.0
2021-08-18 13:15:00,86.19,86.2,86.18,86.19,63328.0,78.0232,78.0322,78.0141,78.0232,63328.0
2021-08-18 13:20:00,86.19,86.19,86.18,86.18,4642.0,78.0232,78.0232,78.0141,78.0141,4642.0
2021-08-18 13:25:00,86.18,86.19,86.18,86.19,9839.0,78.0141,78.0232,78.0141,78.0232,9839.0
2021-08-18 13:30:00,86.19,86.19,86.18,86.18,2933.0,78.0232,78.0232,78.0141,78.0141,2933.0
2021-08-18 13:35:00,86.18,86.19,86.18,86.19,3664.0,78.0141,78.0232,78.0141,78.0232,3664.0
2021-08-18 13:40:00,86.19,86.19,86.18,86.19,7520.0,78.0232,78.0232,78.0141,78.0232,7520.0
2021-08-18 13:45:00,86.18,86.19,86.18,86.19,2814.0,78.0141,78.0232,78.0141,78.0232,2814.0
2021-08-18 13:50:00,86.18,86.19,86.18,86.19,5726.0,78.0141,78.0232,78.0141,78.0232,5726.0
2021-08-18 13:55:00,86.19,86.19,86.18,86.18,10957.0,78.0232,78.0232,78.0141,78.0141,10957.0
2021-08-18 14:00:00,86.18,86.2,86.18,86.2,22460.0,78.0141,78.0322,78.0141,78.0322,22460.0
2021-08-18 14:05:00,86.2,86.2,86.19,86.2,24402.0,78.0322,78.0322,78.0232,78.0322,24402.0
2021-08-18 14:10:00,86.2,86.2,86.19,86.2,4720.0,78.0322,78.0322,78.0232,78.0322,4720.0
2021-08-18 14:15:00,86.2,86.2,86.19,86.2,7975.0,78.0322,78.0322,78.0232,78.0322,7975.0
2021-08-18 14:20:00,86.2,86.2,86.19,86.2,26636.0,78.0322,78.0322,78.0232,78.0322,26636.0
2021-08-18 14:25:00,86.2,86.21,86.19,86.2,166191.0,78.0322,78.0413,78.0232,78.0322,166191.0
2021-08-18 14:30:00,86.2,86.21,86.2,86.2,3084.0,78.0322,78.0413,78.0322,78.0322,3084.0
2021-08-18 14:35:00,86.2,86.21,86.2,86.21,3598.0,78.0322,78.0413,78.0322,78.0413,3598.0
2021-08-18 14:40:00,86.2,86.21,86.2,86.2,3850.0,78.0322,78.0413,78.0322,78.0322,3850.0
2021-08-18 14:45:00,86.2,86.21,86.2,86.2,5294.0,78.0322,78.0413,78.0322,78.0322,5294.0
2021-08-18 14:50:00,86.2,86.21,86.2,86.2,3842.0,78.0322,78.0413,78.0322,78.0322,3842.0
2021-08-18 14:55:00,86.2,86.21,86.2,86.2,2880.0,78.0322,78.0413,78.0322,78.0322,2880.0
2021-08-18 15:00:00,86.2,86.21,86.2,86.2,4206.0,78.0322,78.0413,78.0322,78.0322,4206.0
2021-08-18 15:05:00,86.2,86.21,86.2,86.21,50858.0,78.0322,78.0413,78.0322,78.0413,50858.0
2021-08-18 15:10:00,86.2,86.21,86.2,86.2,15244.0,78.0322,78.0413,78.0322,78.0322,15244.0
2021-08-18 15:15:00,86.2,86.21,86.2,86.2,40171.0,78.0322,78.0413,78.0322,78.0322,40171.0
2021-08-18 15:20:00,86.2,86.21,86.2,86.21,8827.0,78.0322,78.0413,78.0322,78.0413,8827.0
2021-08-18 15:25:00,86.2,86.21,86.2,86.2,9801.0,78.0322,78.0413,78.0322,78.0322,9801.0
2021-08-18 15:30:00,86.2,86.21,86.2,86.2,10254.0,78.0322,78.0413,78.0322,78.0322,10254.0
2021-08-18 15:35:00,86.2,86.21,86.2,86.2,56748.0,78.0322,78.0413,78.0322,78.0322,56748.0
2021-08-18 15:40:00,86.2,86.21,86.2,86.2,17922.0,78.0322,78.0413,78.0322,78.0322,17922.0
2021-08-18 15:45:00,86.2,86.21,86.2,86.2,9940.0,78.0322,78.0413,78.0322,78.0322,9940.0
2021-08-18 15:50:00,86.2,86.21,86.2,86.2,30364.0,78.0322,78.0413,78.0322,78.0322,30364.0
2021-08-18 15:55:00,86.2,86.21,86.2,86.2,53625.0,78.0322,78.0413,78.0322,78.0322,53625.0
2021-08-19 09:30:00,86.22,86.22,86.21,86.22,121276.0,78.0503,78.0503,78.0413,78.0503,121276.0
2021-08-19 09:35:00,86.22,86.22,86.21,86.22,13296.0,78.0503,78.0503,78.0413,78.0503,13296.0
2021-08-19 09:40:00,86.21,86.22,86.21,86.22,4236.0,78.0413,78.0503,78.0413,78.0503,4236.0
2021-08-19 09:45:00,86.21,86.22,86.21,86.22,31296.0,78.0413,78.0503,78.0413,78.0503,31296.0
2021-08-19 09:50:00,86.22,86.22,86.21,86.22,32694.0,78.0503,78.0503,78.0413,78.0503,32694.0
2021-08-19 09:55:00,86.22,86.22,86.21,86.22,33063.0,78.0503,78.0503,78.0413,78.0503,33063.0
2021-08-19 10:00:00,86.22,86.22,86.21,86.21,5459.0,78.0503,78.0503,78.0413,78.0413,5459.0
2021-08-19 10:05:00,86.21,86.22,86.21,86.21,13303.0,78.0413,78.0503,78.0413,78.0413,13303.0
2021-08-19 10:10:00,86.21,86.22,86.21,86.21,15338.0,78.0413,78.0503,78.0413,78.0413,15338.0
2021-08-19 10:15:00,86.21,86.22,86.21,86.21,6069.0,78.0413,78.0503,78.0413,78.0413,6069.0
2021-08-19 10:20:00,86.22,86.22,86.21,86.21,20382.0,78.0503,78.0503,78.0413,78.0413,20382.0
2021-08-19 10:25:00,86.21,86.22,86.21,86.22,2553.0,78.0413,78.0503,78.0413,78.0503,2553.0
2021-08-19 10:30:00,86.21,86.22,86.21,86.22,8730.0,78.0413,78.0503,78.0413,78.0503,8730.0
2021-08-19 10:35:00,86.21,86.22,86.21,86.22,10669.0,78.0413,78.0503,78.0413,78.0503,10669.0
2021-08-19 10:40:00,86.22,86.22,86.21,86.22,1527.0,78.0503,78.0503,78.0413,78.0503,1527.0
2021-08-19 10:45:00,86.21,86.22,86.21,86.22,8572.0,78.0413,78.0503,78.0413,78.0503,8572.0
2021-08-19 10:50:00,86.22,86.22,86.21,86.21,20442.0,78.0503,78.0503,78.0413,78.0413,20442.0
2021-08-19 10:55:00,86.21,86.22,86.21,86.22,4676.0,78.0413,78.0503,78.0413,78.0503,4676.0
2021-08-19 11:00:00,86.21,86.22,86.21,86.21,5186.0,78.0413,78.0503,78.0413,78.0413,5186.0
2021-08-19 11:05:00,86.21,86.22,86.21,86.21,3558.0,78.0413,78.0503,78.0413,78.0413,3558.0
2021-08-19 11:10:00,86.21,86.22,86.21,86.22,39413.0,78.0413,78.0503,78.0413,78.0503,39413.0
2021-08-19 11:15:00,86.22,86.22,86.21,86.22,4420.0,78.0503,78.0503,78.0413,78.0503,4420.0
2021-08-19 11:20:00,86.22,86.22,86.21,86.21,4351.0,78.0503,78.0503,78.0413,78.0413,4351.0
2021-08-19 11:25:00,86.21,86.22,86.21,86.21,2386.0,78.0413,78.0503,78.0413,78.0413,2386.0
2021-08-19 11:30:00,86.21,86.22,86.21,86.22,48171.0,78.0413,78.0503,78.0413,78.0503,48171.0
2021-08-19 11:35:00,86.21,86.22,86.21,86.22,4689.0,78.0413,78.0503,78.0413,78.0503,4689.0
2021-08-19 11:40:00,86.22,86.22,86.21,86.22,7780.0,78.0503,78.0503,78.0413,78.0503,7780.0
2021-08-19 11:45:00,86.22,86.22,86.21,86.22,5803.0,78.0503,78.0503,78.0413,78.0503,5803.0
2021-08-19 11:50:00,86.22,86.22,86.21,86.22,7339.0,78.0503,78.0503,78.0413,78.0503,7339.0
2021-08-19 11:55:00,86.22,86.22,86.21,86.21,7630.0,78.0503,78.0503,78.0413,78.0413,7630.0
2021-08-19 12:00:00,86.22,86.22,86.21,86.22,5910.0,78.0503,78.0503,78.0413,78.0503,5910.0
2021-08-19 12:05:00,86.21,86.22,86.21,86.22,50376.0,78.0413,78.0503,78.0413,78.0503,50376.0
2021-08-19 12:10:00,86.22,86.22,86.21,86.22,7416.0,78.0503,78.0503,78.0413,78.0503,7416.0
2021-08-19 12:15:00,86.22,86.22,86.21,86.21,3982.0,78.0503,78.0503,78.0413,78.0413,3982.0
2021-08-19 12:20:00,86.22,86.22,86.21,86.22,1619.0,78.0503,78.0503,78.0413,78.0503,1619.0
2021-08-19 12:25:00,86.22,86.22,86.21,86.22,5466.0,78.0503,78.0503,78.0413,78.0503,5466.0
2021-08-19 12:30:00,86.22,86.22,86.21,86.22,2030.0,78.0503,78.0503,78.0413,78.0503,2030.0
2021-08-19 12:35:00,86.22,86.22,86.21,86.22,11888.0,78.0503,78.0503,78.0413,78.0503,11888.0
2021-08-19 12:40:00,86.22,86.22,86.21,86.22,3663.0,78.0503,78.0503,78.0413,78.0503,3663.0
2021-08-19 12:45:00,86.22,86.22,86.21,86.21,9591.0,78.0503,78.0503,78.0413,78.0413,9591.0
2021-08-19 12:50:00,86.22,86.22,86.21,86.22,15444.0,78.0503,78.0503,78.0413,78.0503,15444.0
2021-08-19 12:55:00,86.22,86.22,86.21,86.22,7475.0,78.0503,78.0503,78.0413,78.0503,7475.0
2021-08-19 13:00:00,86.22,86.22,86.21,86.22,3587.0,78.0503,78.0503,78.0413,78.0503,3587.0
2021-08-19 13:05:00,86.22,86.22,86.21,86.22,41863.0,78.0503,78.0503,78.0413,78.0503,41863.0
2021-08-19 13:10:00,86.22,86.22,86.21,86.21,4252.0,78.0503,78.0503,78.0413,78.0413,4252.0
2021-08-19 13:15:00,86.22,86.22,86.21,86.21,4330.0,78.0503,78.0503,78.0413,78.0413,4330.0
2021-08-19 13:20:00,86.21,86.22,86.21,86.21,11660.0,78.0413,78.0503,78.0413,78.0413,11660.0
2021-08-19 13:25:00,86.21,86.22,86.21,86.21,12502.0,78.0413,78.0503,78.0413,78.0413,12502.0
2021-08-19 13:30:00,86.22,86.22,86.21,86.21,3730.0,78.0503,78.0503,78.0413,78.0413,3730.0
2021-08-19 13:35:00,86.21,86.22,86.21,86.21,9031.0,78.0413,78.0503,78.0413,78.0413,9031.0
2021-08-19 13:40:00,86.21,86.22,86.21,86.21,5312.0,78.0413,78.0503,78.0413,78.0413,5312.0
2021-08-19 13:45:00,86.21,86.22,86.21,86.21,13067.0,78.0413,78.0503,78.0413,78.0413,13067.0
2021-08-19 13:50:00,86.21,86.22,86.21,86.21,2307.0,78.0413,78.0503,78.0413,78.0413,2307.0
2021-08-19 13:55:00,86.21,86.22,86.21,86.22,7657.0,78.0413,78.0503,78.0413,78.0503,7657.0
2021-08-19 14:00:00,86.21,86.22,86.21,86.21,5500.0,78.0413,78.0503,78.0413,78.0413,5500.0
2021-08-19 14:05:00,86.21,86.22,86.21,86.21,6582.0,78.0413,78.0503,78.0413,78.0413,6582.0
2021-08-19 14:10:00,86.22,86.22,86.21,86.21,8572.0,78.0503,78.0503,78.0413,78.0413,8572.0
2021-08-19 14:15:00,86.21,86.22,86.21,86.21,16758.0,78.0413,78.0503,78.0413,78.0413,16758.0
2021-08-19 14:20:00,86.21,86.22,86.21,86.22,11443.0,78.0413,78.0503,78.0413,78.0503,11443.0
2021-08-19 14:25:00,86.21,86.22,86.21,86.22,8465.0,78.0413,78.0503,78.0413,78.0503,8465.0
2021-08-19 14:30:00,86.22,86.22,86.21,86.22,7849.0,78.0503,78.0503,78.0413,78.0503,7849.0
2021-08-19 14:35:00,86.22,86.22,86.21,86.22,8189.0,78.0503,78.0503,78.0413,78.0503,8189.0
2021-08-19 14:40:00,86.21,86.22,86.21,86.21,10958.0,78.0413,78.0503,78.0413,78.0413,10958.0
2021-08-19 14:45:00,86.22,86.22,86.21,86.22,21172.0,78.0503,78.0503,78.0413,78.0503,21172.0
2021-08-19 14:50:00,86.21,86.22,86.21,86.21,19781.0,78.0413,78.0503,78.0413,78.0413,19781.0
2021-08-19 14:55:00,86.21,86.22,86.21,86.21,32512.0,78.0413,78.0503,78.0413,78.0413,32512.0
2021-08-19 15:00:00,86.21,86.22,86.2,86.21,109694.0,78.0413,78.0503,78.0322,78.0413,109694.0
2021-08-19 15:05:00,86.2,86.21,86.2,86.2,24829.0,78.0322,78.0413,78.0322,78.0322,24829.0
2021-08-19 15:10:00,86.2,86.21,86.2,86.2,11910.0,78.0322,78.0413,78.0322,78.0322,11910.0
2021-08-19 15:15:00,86.2,86.21,86.2,86.2,18100.0,78.0322,78.0413,78.0322,78.0322,18100.0
2021-08-19 15:20:00,86.2,86.21,86.19,86.2,244358.0,78.0322,78.0413,78.0232,78.0322,244358.0
2021-08-19 15:25:00,86.2,86.2,86.19,86.2,4650.0,78.0322,78.0322,78.0232,78.0322,4650.0
2021-08-19 15:30:00,86.19,86.2,86.19,86.2,8405.0,78.0232,78.0322,78.0232,78.0322,8405.0
2021-08-19 15:35:00,86.2,86.2,86.19,86.2,10511.0,78.0322,78.0322,78.0232,78.0322,10511.0
2021-08-19 15:40:00,86.2,86.2,86.19,86.2,9277.0,78.0322,78.0322,78.0232,78.0322,9277.0
2021-08-19 15:45:00,86.2,86.2,86.19,86.2,11071.0,78.0322,78.0322,78.0232,78.0322,11071.0
2021-08-19 15:50:00,86.2,86.2,86.19,86.2,9229.0,78.0322,78.0322,78.0232,78.0322,9229.0
2021-08-19 15:55:00,86.2,86.2,86.19,86.2,78230.0,78.0322,78.0322,78.0232,78.0322,78230.0
2021-08-20 09:30:00,86.2,86.21,86.2,86.2,45364.0,78.0322,78.0413,78.0322,78.0322,45364.0
2021-08-20 09:35:00,86.2,86.21,86.2,86.2,3534.0,78.0322,78.0413,78.0322,78.0322,3534.0
2021-08-20 09:40:00,86.2,86.21,86.2,86.21,65357.0,78.0322,78.0413,78.0322,78.0413,65357.0
2021-08-20 09:45:00,86.21,86.21,86.2,86.2,87471.0,78.0413,78.0413,78.0322,78.0322,87471.0
2021-08-20 09:50:00,86.2,86.21,86.2,86.2,36391.0,78.0322,78.0413,78.0322,78.0322,36391.0
2021-08-20 09:55:00,86.21,86.21,86.2,86.21,5499.0,78.0413,78.0413,78.0322,78.0413,5499.0
2021-08-20 10:00:00,86.2,86.21,86.2,86.2,8365.0,78.0322,78.0413,78.0322,78.0322,8365.0
2021-08-20 10:05:00,86.21,86.21,86.2,86.21,3815.0,78.0413,78.0413,78.0322,78.0413,3815.0
2021-08-20 10:10:00,86.2,86.21,86.2,86.21,43769.0,78.0322,78.0413,78.0322,78.0413,43769.0
2021-08-20 10:15:00,86.2,86.21,86.2,86.2,95362.0,78.0322,78.0413,78.0322,78.0322,95362.0
2021-08-20 10:20:00,86.2,86.21,86.2,86.2,35538.0,78.0322,78.0413,78.0322,78.0322,35538.0
2021-08-20 10:25:00,86.2,86.21,86.2,86.2,4253.0,78.0322,78.0413,78.0322,78.0322,4253.0
2021-08-20 10:30:00,86.2,86.21,86.2,86.21,2696.0,78.0322,78.0413,78.0322,78.0413,2696.0
2021-08-20 10:35:00,86.2,86.21,86.2,86.2,7155.0,78.0322,78.0413,78.0322,78.0322,7155.0
2021-08-20 10:40:00,86.2,86.21,86.2,86.2,8080.0,78.0322,78.0413,78.0322,78.0322,8080.0
2021-08-20 10:45:00,86.21,86.21,86.2,86.21,75653.0,78.0413,78.0413,78.0322,78.0413,75653.0
2021-08-20 10:50:00,86.2,86.21,86.2,86.2,14019.0,78.0322,78.0413,78.0322,78.0322,14019.0
2021-08-20 10:55:00,86.2,86.21,86.2,86.2,6145.0,78.0322,78.0413,78.0322,78.0322,6145.0
2021-08-20 11:00:00,86.2,86.21,86.2,86.21,5873.0,78.0322,78.0413,78.0322,78.0413,5873.0
2021-08-20 11:05:00,86.2,86.21,86.2,86.2,14255.0,78.0322,78.0413,78.0322,78.0322,14255.0
2021-08-20 11:10:00,86.21,86.21,86.2,86.2,2791.0,78.0413,78.0413,78.0322,78.0322,2791.0
2021-08-20 11:15:00,86.2,86.21,86.2,86.2,7343.0,78.0322,78.0413,78.0322,78.0322,7343.0
2021-08-20 11:20:00,86.2,86.21,86.2,86.2,42726.0,78.0322,78.0413,78.0322,78.0322,42726.0
2021-08-20 11:25:00,86.21,86.21,86.2,86.2,4106.0,78.0413,78.0413,78.0322,78.0322,4106.0
2021-08-20 11:30:00,86.2,86.21,86.2,86.2,22403.0,78.0322,78.0413,78.0322,78.0322,22403.0
2021-08-20 11:35:00,86.2,86.21,86.2,86.2,1956.0,78.0322,78.0413,78.0322,78.0322,1956.0
2021-08-20 11:40:00,86.2,86.21,86.2,86.2,3845.0,78.0322,78.0413,78.0322,78.0322,3845.0
2021-08-20 11:45:00,86.2,86.21,86.2,86.2,12452.0,78.0322,78.0413,78.0322,78.0322,12452.0
2021-08-20 11:50:00,86.2,86.2,86.19,86.2,149587.0,78.0322,78.0322,78.0232,78.0322,149587.0
2021-08-20 11:55:00,86.2,86.2,86.19,86.2,2928.0,78.0322,78.0322,78.0232,78.0322,2928.0
2021-08-20 12:00:00,86.2,86.2,86.19,86.2,6133.0,78.0322,78.0322,78.0232,78.0322,6133.0
2021-08-20 12:05:00,86.2,86.2,86.19,86.2,3852.0,78.0322,78.0322,78.0232,78.0322,3852.0
2021-08-20 12:10:00,86.2,86.2,86.19,86.19,4188.0,78.0322,78.0322,78.0232,78.0232,4188.0
2021-08-20 12:15:00,86.2,86.2,86.19,86.2,7185.0,78.0322,78.0322,78.0232,78.0322,7185.0
2021-08-20 12:20:00,86.19,86.2,86.19,86.2,28370.0,78.0232,78.0322,78.0232,78.0322,28370.0
2021-08-20 12:25:00,86.19,86.2,86.19,86.2,10459.0,78.0232,78.0322,78.0232,78.0322,10459.0
2021-08-20 12:30:00,86.19,86.2,86.19,86.2,6626.0,78.0232,78.0322,78.0232,78.0322,6626.0
2021-08-20 12:35:00,86.2,86.2,86.19,86.2,7601.0,78.0322,78.0322,78.0232,78.0322,7601.0
2021-08-20 12:40:00,86.2,86.2,86.19,86.2,8111.0,78.0322,78.0322,78.0232,78.0322,8111.0
2021-08-20 12:45:00,86.2,86.2,86.19,86.2,5957.0,78.0322,78.0322,78.0232,78.0322,5957.0
2021-08-20 12:50:00,86.2,86.2,86.19,86.2,16977.0,78.0322,78.0322,78.0232,78.0322,16977.0
2021-08-20 12:55:00,86.19,86.2,86.19,86.2,20673.0,78.0232,78.0322,78.0232,78.0322,20673.0
2021-08-20 13:00:00,86.2,86.2,86.19,86.2,87254.0,78.0322,78.0322,78.0232,78.0322,87254.0
2021-08-20 13:05:00,86.2,86.2,86.19,86.2,2435.0,78.0322,78.0322,78.0232,78.0322,2435.0
2021-08-20 13:10:00,86.2,86.2,86.19,86.2,2273.0,78.0322,78.0322,78.0232,78.0322,2273.0
2021-08-20 13:15:00,86.2,86.2,86.19,86.2,11500.0,78.0322,78.0322,78.0232,78.0322,11500.0
2021-08-20 13:20:00,86.2,86.2,86.19,86.2,2404.0,78.0322,78.0322,78.0232,78.0322,2404.0
2021-08-20 13:25:00,86.19,86.2,86.19,86.2,7138.0,78.0232,78.0322,78.0232,78.0322,7138.0
2021-08-20 13:30:00,86.2,86.2,86.19,86.2,18756.0,78.0322,78.0322,78.0232,78.0322,18756.0
2021-08-20 13:35:00,86.2,86.2,86.19,86.2,5804.0,78.0322,78.0322,78.0232,78.0322,5804.0
2021-08-20 13:40:00,86.2,86.2,86.19,86.19,7822.0,78.0322,78.0322,78.0232,78.0232,7822.0
2021-08-20 13:45:00,86.2,86.2,86.19,86.2,4567.0,78.0322,78.0322,78.0232,78.0322,4567.0
2021-08-20 13:50:00,86.19,86.2,86.19,86.2,5409.0,78.0232,78.0322,78.0232,78.0322,5409.0
2021-08-20 13:55:00,86.2,86.2,86.19,86.2,4262.0,78.0322,78.0322,78.0232,78.0322,4262.0
2021-08-20 14:00:00,86.2,86.2,86.19,86.2,7020.0,78.0322,78.0322,78.0232,78.0322,7020.0
2021-08-20 14:05:00,86.2,86.2,86.19,86.2,21140.0,78.0322,78.0322,78.0232,78.0322,21140.0
2021-08-20 14:10:00,86.2,86.2,86.19,86.2,6741.0,78.0322,78.0322,78.0232,78.0322,6741.0
2021-08-20 14:15:00,86.2,86.2,86.19,86.2,8177.0,78.0322,78.0322,78.0232,78.0322,8177.0
2021-08-20 14:20:00,86.2,86.2,86.19,86.2,7064.0,78.0322,78.0322,78.0232,78.0322,7064.0
2021-08-20 14:25:00,86.2,86.2,86.19,86.2,6478.0,78.0322,78.0322,78.0232,78.0322,6478.0
2021-08-20 14:30:00,86.2,86.2,86.19,86.2,7225.0,78.0322,78.0322,78.0232,78.0322,7225.0
2021-08-20 14:35:00,86.2,86.2,86.19,86.2,9346.0,78.0322,78.0322,78.0232,78.0322,9346.0
2021-08-20 14:40:00,86.2,86.2,86.19,86.2,5821.0,78.0322,78.0322,78.0232,78.0322,5821.0
2021-08-20 14:45:00,86.2,86.2,86.19,86.2,5677.0,78.0322,78.0322,78.0232,78.0322,5677.0
2021-08-20 14:50:00,86.2,86.2,86.19,86.2,7787.0,78.0322,78.0322,78.0232,78.0322,7787.0
2021-08-20 14:55:00,86.2,86.2,86.19,86.2,5410.0,78.0322,78.0322,78.0232,78.0322,5410.0
2021-08-20 15:00:00,86.19,86.2,86.19,86.2,7235.0,78.0232,78.0322,78.0232,78.0322,7235.0
2021-08-20 15:05:00,86.2,86.2,86.19,86.2,7632.0,78.0322,78.0322,78.0232,78.0322,7632.0
2021-08-20 15:10:00,86.2,86.2,86.19,86.19,4976.0,78.0322,78.0322,78.0232,78.0232,4976.0
2021-08-20 15:15:00,86.2,86.2,86.19,86.2,36029.0,78.0322,78.0322,78.0232,78.0322,36029.0
2021-08-20 15:20:00,86.2,86.2,86.19,86.2,11186.0,78.0322,78.0322,78.0232,78.0322,11186.0
2021-08-20 15:25:00,86.2,86.2,86.19,86.2,8054.0,78.0322,78.0322,78.0232,78.0322,8054.0
2021-08-20 15:30:00,86.19,86.2,86.19,86.2,9350.0,78.0232,78.0322,78.0232,78.0322,9350.0
2021-08-20 15:35:00,86.19,86.2,86.19,86.2,5768.0,78.0232,78.0322,78.0232,78.0322,5768.0
2021-08-20 15:40:00,86.2,86.2,86.19,86.2,6866.0,78.0322,78.0322,78.0232,78.0322,6866.0
2021-08-20 15:45:00,86.2,86.2,86.19,86.19,9326.0,78.0322,78.0322,78.0232,78.0232,9326.0
2021-08-20 15:50:00,86.2,86.2,86.19,86.2,28159.0,78.0322,78.0322,78.0232,78.0322,28159.0
2021-08-20 15:55:00,86.2,86.2,86.19,86.19,139954.0,78.0322,78.0322,78.0232,78.0232,139954.0
2021-08-23 09:30:00,86.19,86.2,86.19,86.19,68233.0,78.0232,78.0322,78.0232,78.0232,68233.0
2021-08-23 09:35:00,86.19,86.2,86.19,86.19,3589.0,78.0232,78.0322,78.0232,78.0232,3589.0
2021-08-23 09:40:00,86.2,86.2,86.19,86.19,5836.0,78.0322,78.0322,78.0232,78.0232,5836.0
2021-08-23 09:45:00,86.2,86.2,86.19,86.19,13148.0,78.0322,78.0322,78.0232,78.0232,13148.0
2021-08-23 09:50:00,86.2,86.2,86.18,86.19,120497.0,78.0322,78.0322,78.0141,78.0232,120497.0
2021-08-23 09:55:00,86.19,86.19,86.18,86.19,7296.0,78.0232,78.0232,78.0141,78.0232,7296.0
2021-08-23 10:00:00,86.19,86.19,86.18,86.19,4916.0,78.0232,78.0232,78.0141,78.0232,4916.0
2021-08-23 10:05:00,86.19,86.19,86.18,86.19,16486.0,78.0232,78.0232,78.0141,78.0232,16486.0
2021-08-23 10:10:00,86.18,86.19,86.18,86.19,7112.0,78.0141,78.0232,78.0141,78.0232,7112.0
2021-08-23 10:15:00,86.18,86.19,86.18,86.19,2025.0,78.0141,78.0232,78.0141,78.0232,2025.0
2021-08-23 10:20:00,86.18,86.19,86.18,86.19,3181.0,78.0141,78.0232,78.0141,78.0232,3181.0
2021-08-23 10:25:00,86.18,86.19,86.18,86.18,4391.0,78.0141,78.0232,78.0141,78.0141,4391.0
2021-08-23 10:30:00,86.19,86.2,86.18,86.19,59953.0,78.0232,78.0322,78.0141,78.0232,59953.0
2021-08-23 10:35:00,86.2,86.2,86.19,86.19,15210.0,78.0322,78.0322,78.0232,78.0232,15210.0
2021-08-23 10:40:00,86.2,86.2,86.19,86.2,5109.0,78.0322,78.0322,78.0232,78.0322,5109.0
2021-08-23 10:45:00,86.19,86.2,86.19,86.19,2426.0,78.0232,78.0322,78.0232,78.0232,2426.0
2021-08-23 10:50:00,86.19,86.2,86.19,86.2,30607.0,78.0232,78.0322,78.0232,78.0322,30607.0
2021-08-23 10:55:00,86.19,86.2,86.19,86.19,6966.0,78.0232,78.0322,78.0232,78.0232,6966.0
2021-08-23 11:00:00,86.19,86.2,86.19,86.2,9922.0,78.0232,78.0322,78.0232,78.0322,9922.0
2021-08-23 11:05:00,86.19,86.2,86.19,86.2,8326.0,78.0232,78.0322,78.0232,78.0322,8326.0
2021-08-23 11:10:00,86.2,86.2,86.19,86.2,7610.0,78.0322,78.0322,78.0232,78.0322,7610.0
2021-08-23 11:15:00,86.19,86.2,86.19,86.2,6270.0,78.0232,78.0322,78.0232,78.0322,6270.0
2021-08-23 11:20:00,86.19,86.2,86.19,86.2,18734.0,78.0232,78.0322,78.0232,78.0322,18734.0
2021-08-23 11:25:00,86.2,86.2,86.19,86.2,3616.0,78.0322,78.0322,78.0232,78.0322,3616.0
2021-08-23 11:30:00,86.2,86.2,86.19,86.19,41062.0,78.0322,78.0322,78.0232,78.0232,41062.0
2021-08-23 11:35:00,86.2,86.2,86.19,86.2,2121.0,78.0322,78.0322,78.0232,78.0322,2121.0
2021-08-23 11:40:00,86.2,86.2,86.19,86.2,14897.0,78.0322,78.0322,78.0232,78.0322,14897.0
2021-08-23 11:45:00,86.2,86.2,86.19,86.2,14442.0,78.0322,78.0322,78.0232,78.0322,14442.0
2021-08-23 11:50:00,86.2,86.2,86.19,86.19,5299.0,78.0322,78.0322,78.0232,78.0232,5299.0
2021-08-23 11:55:00,86.2,86.2,86.19,86.2,3652.0,78.0322,78.0322,78.0232,78.0322,3652.0
2021-08-23 12:00:00,86.2,86.2,86.19,86.19,27946.0,78.0322,78.0322,78.0232,78.0232,27946.0
2021-08-23 12:05:00,86.2,86.2,86.19,86.19,20258.0,78.0322,78.0322,78.0232,78.0232,20258.0
2021-08-23 12:10:00,86.2,86.2,86.19,86.19,4494.0,78.0322,78.0322,78.0232,78.0232,4494.0
2021-08-23 12:15:00,86.2,86.2,86.19,86.2,3323.0,78.0322,78.0322,78.0232,78.0322,3323.0
2021-08-23 12:20:00,86.2,86.2,86.19,86.2,14072.0,78.0322,78.0322,78.0232,78.0322,14072.0
2021-08-23 12:25:00,86.2,86.2,86.19,86.2,2779.0,78.0322,78.0322,78.0232,78.0322,2779.0
2021-08-23 12:30:00,86.2,86.2,86.19,86.2,2023.0,78.0322,78.0322,78.0232,78.0322,2023.0
2021-08-23 12:35:00,86.19,86.2,86.19,86.2,3984.0,78.0232,78.0322,78.0232,78.0322,3984.0
2021-08-23 12:40:00,86.2,86.2,86.19,86.2,3394.0,78.0322,78.0322,78.0232,78.0322,3394.0
2021-08-23 12:45:00,86.19,86.2,86.19,86.2,3878.0,78.0232,78.0322,78.0232,78.0322,3878.0
2021-08-23 12:50:00,86.2,86.2,86.19,86.19,5649.0,78.0322,78.0322,78.0232,78.0232,5649.0
2021-08-23 12:55:00,86.2,86.2,86.19,86.2,1644.0,78.0322,78.0322,78.0232,78.0322,1644.0
2021-08-23 13:00:00,86.2,86.2,86.19,86.2,5183.0,78.0322,78.0322,78.0232,78.0322,5183.0
2021-08-23 13:05:00,86.2,86.2,86.19,86.2,10205.0,78.0322,78.0322,78.0232,78.0322,10205.0
2021-08-23 13:10:00,86.2,86.2,86.19,86.2,11226.0,78.0322,78.0322,78.0232,78.0322,11226.0
2021-08-23 13:15:00,86.2,86.2,86.19,86.19,1915.0,78.0322,78.0322,78.0232,78.0232,1915.0
2021-08-23 13:20:00,86.2,86.2,86.19,86.2,2640.0,78.0322,78.0322,78.0232,78.0322,2640.0
2021-08-23 13:25:00,86.2,86.2,86.19,86.19,3506.0,78.0322,78.0322,78.0232,78.0232,3506.0
2021-08-23 13:30:00,86.2,86.2,86.19,86.19,4715.0,78.0322,78.0322,78.0232,78.0232,4715.0
2021-08-23 13:35:00,86.2,86.2,86.19,86.2,2720.0,78.0322,78.0322,78.0232,78.0322,2720.0
2021-08-23 13:40:00,86.2,86.2,86.19,86.2,8844.0,78.0322,78.0322,78.0232,78.0322,8844.0
2021-08-23 13:45:00,86.2,86.2,86.19,86.2,2359.0,78.0322,78.0322,78.0232,78.0322,2359.0
2021-08-23 13:50:00,86.2,86.2,86.19,86.2,16154.0,78.0322,78.0322,78.0232,78.0322,16154.0
2021-08-23 13:55:00,86.19,86.2,86.19,86.2,2977.0,78.0232,78.0322,78.0232,78.0322,2977.0
2021-08-23 14:00:00,86.2,86.2,86.19,86.2,12077.0,78.0322,78.0322,78.0232,78.0322,12077.0
2021-08-23 14:05:00,86.2,86.2,86.19,86.2,2226.0,78.0322,78.0322,78.0232,78.0322,2226.0
2021-08-23 14:10:00,86.2,86.2,86.19,86.2,4151.0,78.0322,78.0322,78.0232,78.0322,4151.0
2021-08-23 14:15:00,86.2,86.2,86.19,86.2,9479.0,78.0322,78.0322,78.0232,78.0322,9479.0
2021-08-23 14:20:00,86.2,86.2,86.19,86.2,3489.0,78.0322,78.0322,78.0232,78.0322,3489.0
2021-08-23 14:25:00,86.2,86.2,86.19,86.2,3546.0,78.0322,78.0322,78.0232,78.0322,3546.0
2021-08-23 14:30:00,86.2,86.2,86.19,86.2,3718.0,78.0322,78.0322,78.0232,78.0322,3718.0
2021-08-23 14:35:00,86.2,86.2,86.19,86.2,6228.0,78.0322,78.0322,78.0232,78.0322,6228.0
2021-08-23 14:40:00,86.2,86.2,86.19,86.2,5213.0,78.0322,78.0322,78.0232,78.0322,5213.0
2021-08-23 14:45:00,86.2,86.2,86.19,86.2,3379.0,78.0322,78.0322,78.0232,78.0322,3379.0
2021-08-23 14:50:00,86.19,86.2,86.19,86.19,3608.0,78.0232,78.0322,78.0232,78.0232,3608.0
2021-08-23 14:55:00,86.2,86.2,86.19,86.2,3989.0,78.0322,78.0322,78.0232,78.0322,3989.0
2021-08-23 15:00:00,86.2,86.2,86.19,86.2,18148.0,78.0322,78.0322,78.0232,78.0322,18148.0
2021-08-23 15:05:00,86.19,86.2,86.19,86.2,14626.0,78.0232,78.0322,78.0232,78.0322,14626.0
2021-08-23 15:10:00,86.2,86.2,86.19,86.2,29617.0,78.0322,78.0322,78.0232,78.0322,29617.0
2021-08-23 15:15:00,86.2,86.2,86.19,86.2,59144.0,78.0322,78.0322,78.0232,78.0322,59144.0
2021-08-23 15:20:00,86.2,86.2,86.19,86.2,46394.0,78.0322,78.0322,78.0232,78.0322,46394.0
2021-08-23 15:25:00,86.2,86.2,86.19,86.2,18950.0,78.0322,78.0322,78.0232,78.0322,18950.0
2021-08-23 15:30:00,86.2,86.2,86.19,86.2,18402.0,78.0322,78.0322,78.0232,78.0322,18402.0
2021-08-23 15:35:00,86.2,86.2,86.19,86.2,28997.0,78.0322,78.0322,78.0232,78.0322,28997.0
2021-08-23 15:40:00,86.2,86.2,86.19,86.2,9491.0,78.0322,78.0322,78.0232,78.0322,9491.0
2021-08-23 15:45:00,86.2,86.2,86.19,86.19,32833.0,78.0322,78.0322,78.0232,78.0232,32833.0
2021-08-23 15:50:00,86.2,86.2,86.19,86.2,41265.0,78.0322,78.0322,78.0232,78.0322,41265.0
2021-08-23 15:55:00,86.2,86.2,86.19,86.2,174884.0,78.0322,78.0322,78.0232,78.0322,174884.0
2021-08-24 09:30:00,86.2,86.2,86.18,86.18,64814.0,78.0322,78.0322,78.0141,78.0141,64814.0
2021-08-24 09:35:00,86.19,86.19,86.18,86.18,4298.0,78.0232,78.0232,78.0141,78.0141,4298.0
2021-08-24 09:40:00,86.19,86.19,86.18,86.18,7900.0,78.0232,78.0232,78.0141,78.0141,7900.0
2021-08-24 09:45:00,86.19,86.19,86.18,86.18,5905.0,78.0232,78.0232,78.0141,78.0141,5905.0
2021-08-24 09:50:00,86.18,86.19,86.18,86.19,2102.0,78.0141,78.0232,78.0141,78.0232,2102.0
2021-08-24 09:55:00,86.19,86.19,86.18,86.19,5981.0,78.0232,78.0232,78.0141,78.0232,5981.0
2021-08-24 10:00:00,86.19,86.19,86.18,86.19,26805.0,78.0232,78.0232,78.0141,78.0232,26805.0
2021-08-24 10:05:00,86.18,86.19,86.18,86.19,8798.0,78.0141,78.0232,78.0141,78.0232,8798.0
2021-08-24 10:10:00,86.19,86.19,86.18,86.19,3834.0,78.0232,78.0232,78.0141,78.0232,3834.0
2021-08-24 10:15:00,86.19,86.19,86.18,86.18,6944.0,78.0232,78.0232,78.0141,78.0141,6944.0
2021-08-24 10:20:00,86.19,86.19,86.18,86.19,5159.0,78.0232,78.0232,78.0141,78.0232,5159.0
2021-08-24 10:25:00,86.18,86.19,86.18,86.19,2498.0,78.0141,78.0232,78.0141,78.0232,2498.0
2021-08-24 10:30:00,86.19,86.19,86.18,86.19,3479.0,78.0232,78.0232,78.0141,78.0232,3479.0
2021-08-24 10:35:00,86.18,86.19,86.18,86.19,6490.0,78.0141,78.0232,78.0141,78.0232,6490.0
2021-08-24 10:40:00,86.19,86.19,86.18,86.19,7467.0,78.0232,78.0232,78.0141,78.0232,7467.0
2021-08-24 10:45:00,86.19,86.19,86.18,86.18,19019.0,78.0232,78.0232,78.0141,78.0141,19019.0
2021-08-24 10:50:00,86.19,86.19,86.18,86.19,5018.0,78.0232,78.0232,78.0141,78.0232,5018.0
2021-08-24 10:55:00,86.18,86.19,86.18,86.19,4579.0,78.0141,78.0232,78.0141,78.0232,4579.0
2021-08-24 11:00:00,86.19,86.19,86.18,86.18,85246.0,78.0232,78.0232,78.0141,78.0141,85246.0
2021-08-24 11:05:00,86.19,86.19,86.18,86.19,7018.0,78.0232,78.0232,78.0141,78.0232,7018.0
2021-08-24 11:10:00,86.19,86.19,86.18,86.19,3988.0,78.0232,78.0232,78.0141,78.0232,3988.0
2021-08-24 11:15:00,86.18,86.19,86.18,86.19,83514.0,78.0141,78.0232,78.0141,78.0232,83514.0
2021-08-24 11:20:00,86.19,86.19,86.18,86.19,12024.0,78.0232,78.0232,78.0141,78.0232,12024.0
2021-08-24 11:25:00,86.19,86.19,86.18,86.19,7633.0,78.0232,78.0232,78.0141,78.0232,7633.0
2021-08-24 11:30:00,86.19,86.19,86.18,86.19,35458.0,78.0232,78.0232,78.0141,78.0232,35458.0
2021-08-24 11:35:00,86.19,86.19,86.18,86.19,3430.0,78.0232,78.0232,78.0141,78.0232,3430.0
2021-08-24 11:40:00,86.19,86.19,86.18,86.19,3493.0,78.0232,78.0232,78.0141,78.0232,3493.0
2021-08-24 11:45:00,86.19,86.19,86.18,86.18,3152.0,78.0232,78.0232,78.0141,78.0141,3152.0
2021-08-24 11:50:00,86.18,86.19,86.18,86.19,6362.0,78.0141,78.0232,78.0141,78.0232,6362.0
2021-08-24 11:55:00,86.19,86.19,86.18,86.19,6726.0,78.0232,78.0232,78.0141,78.0232,6726.0
2021-08-24 12:00:00,86.19,86.19,86.18,86.18,13787.0,78.0232,78.0232,78.0141,78.0141,13787.0
2021-08-24 12:05:00,86.19,86.19,86.18,86.19,5536.0,78.0232,78.0232,78.0141,78.0232,5536.0
2021-08-24 12:10:00,86.19,86.19,86.18,86.19,1683.0,78.0232,78.0232,78.0141,78.0232,1683.0
2021-08-24 12:15:00,86.19,86.19,86.18,86.19,4575.0,78.0232,78.0232,78.0141,78.0232,4575.0
2021-08-24 12:20:00,86.19,86.19,86.18,86.18,2633.0,78.0232,78.0232,78.0141,78.0141,2633.0
2021-08-24 12:25:00,86.18,86.19,86.18,86.19,8157.0,78.0141,78.0232,78.0141,78.0232,8157.0
2021-08-24 12:30:00,86.19,86.19,86.18,86.19,4783.0,78.0232,78.0232,78.0141,78.0232,4783.0
2021-08-24 12:35:00,86.19,86.19,86.18,86.19,2410.0,78.0232,78.0232,78.0141,78.0232,2410.0
2021-08-24 12:40:00,86.19,86.19,86.18,86.19,4474.0,78.0232,78.0232,78.0141,78.0232,4474.0
2021-08-24 12:45:00,86.19,86.19,86.18,86.19,6565.0,78.0232,78.0232,78.0141,78.0232,6565.0
2021-08-24 12:50:00,86.19,86.19,86.18,86.19,7601.0,78.0232,78.0232,78.0141,78.0232,7601.0
2021-08-24 12:55:00,86.19,86.19,86.18,86.19,3695.0,78.0232,78.0232,78.0141,78.0232,3695.0
2021-08-24 13:00:00,86.18,86.19,86.18,86.19,53744.0,78.0141,78.0232,78.0141,78.0232,53744.0
2021-08-24 13:05:00,86.19,86.19,86.18,86.19,5374.0,78.0232,78.0232,78.0141,78.0232,5374.0
2021-08-24 13:10:00,86.19,86.19,86.18,86.19,16067.0,78.0232,78.0232,78.0141,78.0232,16067.0
2021-08-24 13:15:00,86.19,86.19,86.18,86.19,4083.0,78.0232,78.0232,78.0141,78.0232,4083.0
2021-08-24 13:20:00,86.19,86.19,86.18,86.19,1676.0,78.0232,78.0232,78.0141,78.0232,1676.0
2021-08-24 13:25:00,86.19,86.19,86.18,86.19,5233.0,78.0232,78.0232,78.0141,78.0232,5233.0
2021-08-24 13:30:00,86.19,86.19,86.18,86.18,3510.0,78.0232,78.0232,78.0141,78.0141,3510.0
2021-08-24 13:35:00,86.19,86.19,86.18,86.19,12690.0,78.0232,78.0232,78.0141,78.0232,12690.0
2021-08-24 13:40:00,86.19,86.19,86.18,86.19,11515.0,78.0232,78.0232,78.0141,78.0232,11515.0
2021-08-24 13:45:00,86.18,86.19,86.18,86.19,10681.0,78.0141,78.0232,78.0141,78.0232,10681.0
2021-08-24 13:50:00,86.19,86.19,86.18,86.19,20082.0,78.0232,78.0232,78.0141,78.0232,20082.0
2021-08-24 13:55:00,86.19,86.19,86.18,86.19,11777.0,78.0232,78.0232,78.0141,78.0232,11777.0
2021-08-24 14:00:00,86.19,86.19,86.18,86.19,4253.0,78.0232,78.0232,78.0141,78.0232,4253.0
2021-08-24 14:05:00,86.19,86.19,86.18,86.19,4084.0,78.0232,78.0232,78.0141,78.0232,4084.0
2021-08-24 14:10:00,86.19,86.19,86.18,86.19,2620.0,78.0232,78.0232,78.0141,78.0232,2620.0
2021-08-24 14:15:00,86.19,86.19,86.18,86.19,9150.0,78.0232,78.0232,78.0141,78.0232,9150.0
2021-08-24 14:20:00,86.18,86.19,86.18,86.19,13428.0,78.0141,78.0232,78.0141,78.0232,13428.0
2021-08-24 14:25:00,86.19,86.19,86.18,86.19,7586.0,78.0232,78.0232,78.0141,78.0232,7586.0
2021-08-24 14:30:00,86.19,86.19,86.18,86.18,32950.0,78.0232,78.0232,78.0141,78.0141,32950.0
2021-08-24 14:35:00,86.19,86.19,86.18,86.19,6760.0,78.0232,78.0232,78.0141,78.0232,6760.0
2021-08-24 14:40:00,86.19,86.19,86.18,86.19,52817.0,78.0232,78.0232,78.0141,78.0232,52817.0
2021-08-24 14:45:00,86.19,86.19,86.18,86.19,10157.0,78.0232,78.0232,78.0141,78.0232,10157.0
2021-08-24 14:50:00,86.19,86.19,86.18,86.19,3646.0,78.0232,78.0232,78.0141,78.0232,3646.0
2021-08-24 14:55:00,86.19,86.19,86.18,86.19,4066.0,78.0232,78.0232,78.0141,78.0232,4066.0
2021-08-24 15:00:00,86.19,86.19,86.18,86.19,2531.0,78.0232,78.0232,78.0141,78.0232,2531.0
2021-08-24 15:05:00,86.19,86.19,86.18,86.19,5558.0,78.0232,78.0232,78.0141,78.0232,5558.0
2021-08-24 15:10:00,86.19,86.19,86.18,86.19,5390.0,78.0232,78.0232,78.0141,78.0232,5390.0
2021-08-24 15:15:00,86.19,86.19,86.18,86.19,3489.0,78.0232,78.0232,78.0141,78.0232,3489.0
2021-08-24 15:20:00,86.19,86.19,86.18,86.19,8554.0,78.0232,78.0232,78.0141,78.0232,8554.0
2021-08-24 15:25:00,86.19,86.19,86.18,86.19,25250.0,78.0232,78.0232,78.0141,78.0232,25250.0
2021-08-24 15:30:00,86.19,86.19,86.18,86.19,56436.0,78.0232,78.0232,78.0141,78.0232,56436.0
2021-08-24 15:35:00,86.19,86.19,86.18,86.19,8131.0,78.0232,78.0232,78.0141,78.0232,8131.0
2021-08-24 15:40:00,86.19,86.19,86.18,86.19,4761.0,78.0232,78.0232,78.0141,78.0232,4761.0
2021-08-24 15:45:00,86.19,86.19,86.18,86.19,3684.0,78.0232,78.0232,78.0141,78.0232,3684.0
2021-08-24 15:50:00,86.19,86.19,86.18,86.18,10413.0,78.0232,78.0232,78.0141,78.0141,10413.0
2021-08-24 15:55:00,86.19,86.19,86.18,86.19,77309.0,78.0232,78.0232,78.0141,78.0232,77309.0
2021-08-25 09:30:00,86.2,86.2,86.19,86.19,74635.0,78.0322,78.0322,78.0232,78.0232,74635.0
2021-08-25 09:35:00,86.19,86.2,86.19,86.19,8472.0,78.0232,78.0322,78.0232,78.0232,8472.0
2021-08-25 09:40:00,86.19,86.2,86.19,86.19,11373.0,78.0232,78.0322,78.0232,78.0232,11373.0
2021-08-25 09:45:00,86.19,86.2,86.19,86.2,15385.0,78.0232,78.0322,78.0232,78.0322,15385.0
2021-08-25 09:50:00,86.19,86.2,86.18,86.18,19980.0,78.0232,78.0322,78.0141,78.0141,19980.0
2021-08-25 09:55:00,86.18,86.19,86.18,86.19,10890.0,78.0141,78.0232,78.0141,78.0232,10890.0
2021-08-25 10:00:00,86.18,86.19,86.18,86.18,15288.0,78.0141,78.0232,78.0141,78.0141,15288.0
2021-08-25 10:05:00,86.19,86.19,86.18,86.19,2573.0,78.0232,78.0232,78.0141,78.0232,2573.0
2021-08-25 10:10:00,86.19,86.19,86.18,86.19,1646.0,78.0232,78.0232,78.0141,78.0232,1646.0
2021-08-25 10:15:00,86.18,86.19,86.18,86.19,9201.0,78.0141,78.0232,78.0141,78.0232,9201.0
2021-08-25 10:20:00,86.19,86.19,86.18,86.19,5580.0,78.0232,78.0232,78.0141,78.0232,5580.0
2021-08-25 10:25:00,86.18,86.19,86.18,86.18,7345.0,78.0141,78.0232,78.0141,78.0141,7345.0
2021-08-25 10:30:00,86.18,86.19,86.18,86.18,11103.0,78.0141,78.0232,78.0141,78.0141,11103.0
2021-08-25 10:35:00,86.18,86.19,86.17,86.17,18346.0,78.0141,78.0232,78.0051,78.0051,18346.0
2021-08-25 10:40:00,86.17,86.18,86.17,86.18,2826.0,78.0051,78.0141,78.0051,78.0141,2826.0
2021-08-25 10:45:00,86.17,86.18,86.17,86.17,9844.0,78.0051,78.0141,78.0051,78.0051,9844.0
2021-08-25 10:50:00,86.18,86.18,86.17,86.18,5793.0,78.0141,78.0141,78.0051,78.0141,5793.0
2021-08-25 10:55:00,86.17,86.18,86.17,86.17,8832.0,78.0051,78.0141,78.0051,78.0051,8832.0
2021-08-25 11:00:00,86.17,86.18,86.17,86.17,52618.0,78.0051,78.0141,78.0051,78.0051,52618.0
2021-08-25 11:05:00,86.17,86.18,86.17,86.17,20015.0,78.0051,78.0141,78.0051,78.0051,20015.0
2021-08-25 11:10:00,86.17,86.18,86.17,86.17,23006.0,78.0051,78.0141,78.0051,78.0051,23006.0
2021-08-25 11:15:00,86.17,86.18,86.17,86.17,2529.0,78.0051,78.0141,78.0051,78.0051,2529.0
2021-08-25 11:20:00,86.18,86.18,86.17,86.17,3996.0,78.0141,78.0141,78.0051,78.0051,3996.0
2021-08-25 11:25:00,86.17,86.18,86.17,86.18,3972.0,78.0051,78.0141,78.0051,78.0141,3972.0
2021-08-25 11:30:00,86.17,86.18,86.17,86.17,3511.0,78.0051,78.0141,78.0051,78.0051,3511.0
2021-08-25 11:35:00,86.17,86.18,86.17,86.17,6097.0,78.0051,78.0141,78.0051,78.0051,6097.0
2021-08-25 11:40:00,86.18,86.18,86.17,86.17,4041.0,78.0141,78.0141,78.0051,78.0051,4041.0
2021-08-25 11:45:00,86.17,86.19,86.17,86.19,161230.0,78.0051,78.0232,78.0051,78.0232,161230.0
2021-08-25 11:50:00,86.18,86.19,86.18,86.19,11269.0,78.0141,78.0232,78.0141,78.0232,11269.0
2021-08-25 11:55:00,86.19,86.19,86.18,86.19,7695.0,78.0232,78.0232,78.0141,78.0232,7695.0
2021-08-25 12:00:00,86.18,86.19,86.18,86.19,4007.0,78.0141,78.0232,78.0141,78.0232,4007.0
2021-08-25 12:05:00,86.19,86.19,86.18,86.19,2826.0,78.0232,78.0232,78.0141,78.0232,2826.0
2021-08-25 12:10:00,86.19,86.19,86.18,86.19,2165.0,78.0232,78.0232,78.0141,78.0232,2165.0
2021-08-25 12:15:00,86.19,86.19,86.18,86.18,2097.0,78.0232,78.0232,78.0141,78.0141,2097.0
2021-08-25 12:20:00,86.19,86.19,86.18,86.18,753.0,78.0232,78.0232,78.0141,78.0141,753.0
2021-08-25 12:25:00,86.18,86.19,86.18,86.19,1841.0,78.0141,78.0232,78.0141,78.0232,1841.0
2021-08-25 12:30:00,86.18,86.19,86.18,86.18,3405.0,78.0141,78.0232,78.0141,78.0141,3405.0
2021-08-25 12:35:00,86.19,86.19,86.18,86.19,2631.0,78.0232,78.0232,78.0141,78.0232,2631.0
2021-08-25 12:40:00,86.18,86.19,86.18,86.18,2209.0,78.0141,78.0232,78.0141,78.0141,2209.0
2021-08-25 12:45:00,86.19,86.19,86.18,86.19,3718.0,78.0232,78.0232,78.0141,78.0232,3718.0
2021-08-25 12:50:00,86.19,86.19,86.18,86.18,6031.0,78.0232,78.0232,78.0141,78.0141,6031.0
2021-08-25 12:55:00,86.18,86.19,86.18,86.18,3752.0,78.0141,78.0232,78.0141,78.0141,3752.0
2021-08-25 13:00:00,86.18,86.19,86.18,86.18,4184.0,78.0141,78.0232,78.0141,78.0141,4184.0
2021-08-25 13:05:00,86.18,86.19,86.18,86.18,7798.0,78.0141,78.0232,78.0141,78.0141,7798.0
2021-08-25 13:10:00,86.18,86.19,86.18,86.19,4857.0,78.0141,78.0232,78.0141,78.0232,4857.0
2021-08-25 13:15:00,86.18,86.19,86.18,86.18,1300.0,78.0141,78.0232,78.0141,78.0141,1300.0
2021-08-25 13:20:00,86.18,86.19,86.17,86.17,19583.0,78.0141,78.0232,78.0051,78.0051,19583.0
2021-08-25 13:25:00,86.17,86.18,86.17,86.17,7543.0,78.0051,78.0141,78.0051,78.0051,7543.0
2021-08-25 13:30:00,86.17,86.18,86.17,86.18,11937.0,78.0051,78.0141,78.0051,78.0141,11937.0
2021-08-25 13:35:00,86.17,86.18,86.17,86.17,5162.0,78.0051,78.0141,78.0051,78.0051,5162.0
2021-08-25 13:40:00,86.17,86.18,86.17,86.17,16884.0,78.0051,78.0141,78.0051,78.0051,16884.0
2021-08-25 13:45:00,86.17,86.18,86.17,86.18,10875.0,78.0051,78.0141,78.0051,78.0141,10875.0
2021-08-25 13:50:00,86.18,86.18,86.17,86.18,8582.0,78.0141,78.0141,78.0051,78.0141,8582.0
2021-08-25 13:55:00,86.18,86.18,86.17,86.18,13976.0,78.0141,78.0141,78.0051,78.0141,13976.0
2021-08-25 14:00:00,86.18,86.18,86.17,86.18,12048.0,78.0141,78.0141,78.0051,78.0141,12048.0
2021-08-25 14:05:00,86.18,86.18,86.17,86.17,5579.0,78.0141,78.0141,78.0051,78.0051,5579.0
2021-08-25 14:10:00,86.18,86.18,86.17,86.17,2610.0,78.0141,78.0141,78.0051,78.0051,2610.0
2021-08-25 14:15:00,86.18,86.19,86.17,86.18,26809.0,78.0141,78.0232,78.0051,78.0141,26809.0
2021-08-25 14:20:00,86.19,86.19,86.18,86.19,5725.0,78.0232,78.0232,78.0141,78.0232,5725.0
2021-08-25 14:25:00,86.18,86.19,86.18,86.19,5995.0,78.0141,78.0232,78.0141,78.0232,5995.0
2021-08-25 14:30:00,86.18,86.19,86.18,86.19,29192.0,78.0141,78.0232,78.0141,78.0232,29192.0
2021-08-25 14:35:00,86.19,86.19,86.18,86.19,4904.0,78.0232,78.0232,78.0141,78.0232,4904.0
2021-08-25 14:40:00,86.18,86.19,86.18,86.19,6108.0,78.0141,78.0232,78.0141,78.0232,6108.0
2021-08-25 14:45:00,86.19,86.19,86.18,86.19,4173.0,78.0232,78.0232,78.0141,78.0232,4173.0
2021-08-25 14:50:00,86.18,86.19,86.18,86.18,30541.0,78.0141,78.0232,78.0141,78.0141,30541.0
2021-08-25 14:55:00,86.19,86.19,86.18,86.19,2582.0,78.0232,78.0232,78.0141,78.0232,2582.0
2021-08-25 15:00:00,86.18,86.19,86.18,86.18,15009.0,78.0141,78.0232,78.0141,78.0141,15009.0
2021-08-25 15:05:00,86.19,86.19,86.18,86.18,2858.0,78.0232,78.0232,78.0141,78.0141,2858.0
2021-08-25 15:10:00,86.18,86.19,86.18,86.18,7256.0,78.0141,78.0232,78.0141,78.0141,7256.0
2021-08-25 15:15:00,86.18,86.19,86.18,86.19,6359.0,78.0141,78.0232,78.0141,78.0232,6359.0
2021-08-25 15:20:00,86.18,86.19,86.18,86.18,6434.0,78.0141,78.0232,78.0141,78.0141,6434.0
2021-08-25 15:25:00,86.18,86.19,86.18,86.19,10567.0,78.0141,78.0232,78.0141,78.0232,10567.0
2021-08-25 15:30:00,86.18,86.19,86.18,86.18,12082.0,78.0141,78.0232,78.0141,78.0141,12082.0
2021-08-25 15:35:00,86.18,86.19,86.18,86.18,30763.0,78.0141,78.0232,78.0141,78.0141,30763.0
2021-08-25 15:40:00,86.19,86.19,86.18,86.18,33422.0,78.0232,78.0232,78.0141,78.0141,33422.0
2021-08-25 15:45:00,86.18,86.19,86.18,86.18,19444.0,78.0141,78.0232,78.0141,78.0141,19444.0
2021-08-25 15:50:00,86.18,86.19,86.18,86.19,6530.0,78.0141,78.0232,78.0141,78.0232,6530.0
2021-08-25 15:55:00,86.19,86.19,86.18,86.19,136823.0,78.0232,78.0232,78.0141,78.0232,136823.0
2021-08-26 09:30:00,86.19,86.19,86.18,86.18,18159.0,78.0232,78.0232,78.0141,78.0141,18159.0
2021-08-26 09:35:00,86.18,86.19,86.17,86.17,9759.0,78.0141,78.0232,78.0051,78.0051,9759.0
2021-08-26 09:40:00,86.18,86.18,86.17,86.18,17512.0,78.0141,78.0141,78.0051,78.0141,17512.0
2021-08-26 09:45:00,86.18,86.19,86.17,86.18,13176.0,78.0141,78.0232,78.0051,78.0141,13176.0
2021-08-26 09:50:00,86.19,86.19,86.18,86.18,2347.0,78.0232,78.0232,78.0141,78.0141,2347.0
2021-08-26 09:55:00,86.19,86.19,86.18,86.18,11750.0,78.0232,78.0232,78.0141,78.0141,11750.0
2021-08-26 10:00:00,86.18,86.19,86.18,86.18,2997.0,78.0141,78.0232,78.0141,78.0141,2997.0
2021-08-26 10:05:00,86.18,86.19,86.18,86.18,5311.0,78.0141,78.0232,78.0141,78.0141,5311.0
2021-08-26 10:10:00,86.18,86.19,86.18,86.18,15089.0,78.0141,78.0232,78.0141,78.0141,15089.0
2021-08-26 10:15:00,86.19,86.19,86.18,86.18,3690.0,78.0232,78.0232,78.0141,78.0141,3690.0
2021-08-26 10:20:00,86.19,86.19,86.18,86.18,2396.0,78.0232,78.0232,78.0141,78.0141,2396.0
2021-08-26 10:25:00,86.18,86.19,86.18,86.18,2937.0,78.0141,78.0232,78.0141,78.0141,2937.0
2021-08-26 10:30:00,86.19,86.19,86.18,86.19,4604.0,78.0232,78.0232,78.0141,78.0232,4604.0
2021-08-26 10:35:00,86.18,86.19,86.18,86.18,4207.0,78.0141,78.0232,78.0141,78.0141,4207.0
2021-08-26 10:40:00,86.18,86.19,86.18,86.18,5620.0,78.0141,78.0232,78.0141,78.0141,5620.0
2021-08-26 10:45:00,86.18,86.19,86.18,86.19,6749.0,78.0141,78.0232,78.0141,78.0232,6749.0
2021-08-26 10:50:00,86.18,86.19,86.18,86.19,5605.0,78.0141,78.0232,78.0141,78.0232,5605.0
2021-08-26 10:55:00,86.18,86.19,86.18,86.18,22095.0,78.0141,78.0232,78.0141,78.0141,22095.0
2021-08-26 11:00:00,86.19,86.19,86.18,86.19,69207.0,78.0232,78.0232,78.0141,78.0232,69207.0
2021-08-26 11:05:00,86.19,86.2,86.18,86.2,109123.0,78.0232,78.0322,78.0141,78.0322,109123.0
2021-08-26 11:10:00,86.2,86.2,86.19,86.19,121453.0,78.0322,78.0322,78.0232,78.0232,121453.0
2021-08-26 11:15:00,86.19,86.2,86.19,86.19,8692.0,78.0232,78.0322,78.0232,78.0232,8692.0
2021-08-26 11:20:00,86.19,86.2,86.19,86.19,8460.0,78.0232,78.0322,78.0232,78.0232,8460.0
2021-08-26 11:25:00,86.19,86.2,86.19,86.19,3017.0,78.0232,78.0322,78.0232,78.0232,3017.0
2021-08-26 11:30:00,86.19,86.2,86.19,86.19,4183.0,78.0232,78.0322,78.0232,78.0232,4183.0
2021-08-26 11:35:00,86.19,86.2,86.19,86.19,6110.0,78.0232,78.0322,78.0232,78.0232,6110.0
2021-08-26 11:40:00,86.19,86.2,86.19,86.19,6244.0,78.0232,78.0322,78.0232,78.0232,6244.0
2021-08-26 11:45:00,86.19,86.2,86.19,86.2,6455.0,78.0232,78.0322,78.0232,78.0322,6455.0
2021-08-26 11:50:00,86.19,86.2,86.19,86.19,13670.0,78.0232,78.0322,78.0232,78.0232,13670.0
2021-08-26 11:55:00,86.19,86.2,86.19,86.19,3248.0,78.0232,78.0322,78.0232,78.0232,3248.0
2021-08-26 12:00:00,86.19,86.2,86.19,86.2,8763.0,78.0232,78.0322,78.0232,78.0322,8763.0
2021-08-26 12:05:00,86.19,86.2,86.19,86.19,11880.0,78.0232,78.0322,78.0232,78.0232,11880.0
2021-08-26 12:10:00,86.19,86.2,86.18,86.18,61800.0,78.0232,78.0322,78.0141,78.0141,61800.0
2021-08-26 12:15:00,86.18,86.19,86.18,86.19,50020.0,78.0141,78.0232,78.0141,78.0232,50020.0
2021-08-26 12:20:00,86.18,86.19,86.18,86.18,6988.0,78.0141,78.0232,78.0141,78.0141,6988.0
2021-08-26 12:25:00,86.18,86.19,86.18,86.18,17280.0,78.0141,78.0232,78.0141,78.0141,17280.0
2021-08-26 12:30:00,86.18,86.19,86.18,86.19,5614.0,78.0141,78.0232,78.0141,78.0232,5614.0
2021-08-26 12:35:00,86.18,86.19,86.18,86.18,6166.0,78.0141,78.0232,78.0141,78.0141,6166.0
2021-08-26 12:40:00,86.19,86.19,86.18,86.18,2886.0,78.0232,78.0232,78.0141,78.0141,2886.0
2021-08-26 12:45:00,86.18,86.19,86.18,86.18,3269.0,78.0141,78.0232,78.0141,78.0141,3269.0
2021-08-26 12:50:00,86.19,86.19,86.18,86.18,5331.0,78.0232,78.0232,78.0141,78.0141,5331.0
2021-08-26 12:55:00,86.18,86.19,86.18,86.18,3686.0,78.0141,78.0232,78.0141,78.0141,3686.0
2021-08-26 13:00:00,86.18,86.19,86.17,86.18,12503.0,78.0141,78.0232,78.0051,78.0141,12503.0
2021-08-26 13:05:00,86.18,86.19,86.17,86.19,41113.0,78.0141,78.0232,78.0051,78.0232,41113.0
2021-08-26 13:10:00,86.19,86.19,86.18,86.18,279289.0,78.0232,78.0232,78.0141,78.0141,279289.0
2021-08-26 13:15:00,86.18,86.19,86.18,86.19,4930.0,78.0141,78.0232,78.0141,78.0232,4930.0
2021-08-26 13:20:00,86.19,86.19,86.18,86.19,5914.0,78.0232,78.0232,78.0141,78.0232,5914.0
2021-08-26 13:25:00,86.19,86.19,86.18,86.19,5488.0,78.0232,78.0232,78.0141,78.0232,5488.0
2021-08-26 13:30:00,86.19,86.19,86.18,86.19,7084.0,78.0232,78.0232,78.0141,78.0232,7084.0
2021-08-26 13:35:00,86.19,86.19,86.18,86.19,15847.0,78.0232,78.0232,78.0141,78.0232,15847.0
2021-08-26 13:40:00,86.19,86.19,86.18,86.19,7197.0,78.0232,78.0232,78.0141,78.0232,7197.0
2021-08-26 13:45:00,86.18,86.19,86.18,86.19,7363.0,78.0141,78.0232,78.0141,78.0232,7363.0
2021-08-26 13:50:00,86.19,86.19,86.18,86.19,9546.0,78.0232,78.0232,78.0141,78.0232,9546.0
2021-08-26 13:55:00,86.19,86.19,86.18,86.19,11128.0,78.0232,78.0232,78.0141,78.0232,11128.0
2021-08-26 14:00:00,86.19,86.19,86.18,86.19,27316.0,78.0232,78.0232,78.0141,78.0232,27316.0
2021-08-26 14:05:00,86.19,86.19,86.18,86.19,10133.0,78.0232,78.0232,78.0141,78.0232,10133.0
2021-08-26 14:10:00,86.18,86.19,86.18,86.19,6255.0,78.0141,78.0232,78.0141,78.0232,6255.0
2021-08-26 14:15:00,86.18,86.19,86.18,86.19,117745.0,78.0141,78.0232,78.0141,78.0232,117745.0
2021-08-26 14:20:00,86.19,86.19,86.18,86.19,8703.0,78.0232,78.0232,78.0141,78.0232,8703.0
2021-08-26 14:25:00,86.18,86.19,86.18,86.19,7314.0,78.0141,78.0232,78.0141,78.0232,7314.0
2021-08-26 14:30:00,86.18,86.19,86.18,86.19,9509.0,78.0141,78.0232,78.0141,78.0232,9509.0
2021-08-26 14:35:00,86.19,86.19,86.18,86.19,5872.0,78.0232,78.0232,78.0141,78.0232,5872.0
2021-08-26 14:40:00,86.19,86.19,86.18,86.19,6177.0,78.0232,78.0232,78.0141,78.0232,6177.0
2021-08-26 14:45:00,86.19,86.19,86.18,86.19,26305.0,78.0232,78.0232,78.0141,78.0232,26305.0
2021-08-26 14:50:00,86.19,86.19,86.18,86.19,9464.0,78.0232,78.0232,78.0141,78.0232,9464.0
2021-08-26 14:55:00,86.19,86.19,86.18,86.19,9010.0,78.0232,78.0232,78.0141,78.0232,9010.0
2021-08-26 15:00:00,86.18,86.19,86.18,86.19,11306.0,78.0141,78.0232,78.0141,78.0232,11306.0
2021-08-26 15:05:00,86.19,86.19,86.18,86.19,29543.0,78.0232,78.0232,78.0141,78.0232,29543.0
2021-08-26 15:10:00,86.19,86.19,86.18,86.19,13484.0,78.0232,78.0232,78.0141,78.0232,13484.0
2021-08-26 15:15:00,86.19,86.19,86.18,86.19,15205.0,78.0232,78.0232,78.0141,78.0232,15205.0
2021-08-26 15:20:00,86.18,86.19,86.18,86.19,7785.0,78.0141,78.0232,78.0141,78.0232,7785.0
2021-08-26 15:25:00,86.19,86.19,86.18,86.19,148088.0,78.0232,78.0232,78.0141,78.0232,148088.0
2021-08-26 15:30:00,86.19,86.19,86.18,86.19,8570.0,78.0232,78.0232,78.0141,78.0232,8570.0
2021-08-26 15:35:00,86.19,86.19,86.18,86.19,14497.0,78.0232,78.0232,78.0141,78.0232,14497.0
2021-08-26 15:40:00,86.19,86.19,86.18,86.19,19819.0,78.0232,78.0232,78.0141,78.0232,19819.0
2021-08-26 15:45:00,86.19,86.19,86.18,86.19,10927.0,78.0232,78.0232,78.0141,78.0232,10927.0
2021-08-26 15:50:00,86.18,86.19,86.18,86.19,19313.0,78.0141,78.0232,78.0141,78.0232,19313.0
2021-08-26 15:55:00,86.19,86.19,86.18,86.19,156000.0,78.0232,78.0232,78.0141,78.0232,156000.0
2021-08-27 09:30:00,86.2,86.2,86.19,86.19,49495.0,78.0322,78.0322,78.0232,78.0232,49495.0
2021-08-27 09:35:00,86.19,86.19,86.18,86.19,8963.0,78.0232,78.0232,78.0141,78.0232,8963.0
2021-08-27 09:40:00,86.18,86.19,86.18,86.19,455686.0,78.0141,78.0232,78.0141,78.0232,455686.0
2021-08-27 09:45:00,86.19,86.19,86.18,86.18,3986.0,78.0232,78.0232,78.0141,78.0141,3986.0
2021-08-27 09:50:00,86.19,86.19,86.18,86.19,43571.0,78.0232,78.0232,78.0141,78.0232,43571.0
2021-08-27 09:55:00,86.19,86.19,86.18,86.19,2872.0,78.0232,78.0232,78.0141,78.0232,2872.0
2021-08-27 10:00:00,86.18,86.22,86.17,86.2,201641.0,78.0141,78.0503,78.0051,78.0322,201641.0
2021-08-27 10:05:00,86.2,86.21,86.2,86.21,11113.0,78.0322,78.0413,78.0322,78.0413,11113.0
2021-08-27 10:10:00,86.21,86.22,86.21,86.21,133356.0,78.0413,78.0503,78.0413,78.0413,133356.0
2021-08-27 10:15:00,86.22,86.23,86.22,86.23,131015.0,78.0503,78.0594,78.0503,78.0594,131015.0
2021-08-27 10:20:00,86.23,86.23,86.22,86.22,11948.0,78.0594,78.0594,78.0503,78.0503,11948.0
2021-08-27 10:25:00,86.22,86.23,86.22,86.23,7283.0,78.0503,78.0594,78.0503,78.0594,7283.0
2021-08-27 10:30:00,86.22,86.23,86.21,86.22,162832.0,78.0503,78.0594,78.0413,78.0503,162832.0
2021-08-27 10:35:00,86.22,86.22,86.21,86.22,3237.0,78.0503,78.0503,78.0413,78.0503,3237.0
2021-08-27 10:40:00,86.21,86.22,86.21,86.22,2921.0,78.0413,78.0503,78.0413,78.0503,2921.0
2021-08-27 10:45:00,86.22,86.23,86.21,86.23,91738.0,78.0503,78.0594,78.0413,78.0594,91738.0
2021-08-27 10:50:00,86.22,86.23,86.22,86.23,27272.0,78.0503,78.0594,78.0503,78.0594,27272.0
2021-08-27 10:55:00,86.22,86.23,86.22,86.23,67596.0,78.0503,78.0594,78.0503,78.0594,67596.0
2021-08-27 11:00:00,86.23,86.23,86.22,86.23,3021.0,78.0594,78.0594,78.0503,78.0594,3021.0
2021-08-27 11:05:00,86.23,86.23,86.22,86.22,2918.0,78.0594,78.0594,78.0503,78.0503,2918.0
2021-08-27 11:10:00,86.22,86.23,86.22,86.23,5770.0,78.0503,78.0594,78.0503,78.0594,5770.0
2021-08-27 11:15:00,86.23,86.23,86.22,86.23,2468.0,78.0594,78.0594,78.0503,78.0594,2468.0
2021-08-27 11:20:00,86.23,86.23,86.22,86.23,4215.0,78.0594,78.0594,78.0503,78.0594,4215.0
2021-08-27 11:25:00,86.23,86.23,86.22,86.23,4330.0,78.0594,78.0594,78.0503,78.0594,4330.0
2021-08-27 11:30:00,86.22,86.23,86.22,86.22,6047.0,78.0503,78.0594,78.0503,78.0503,6047.0
2021-08-27 11:35:00,86.22,86.23,86.22,86.23,4226.0,78.0503,78.0594,78.0503,78.0594,4226.0
2021-08-27 11:40:00,86.23,86.23,86.22,86.23,2852.0,78.0594,78.0594,78.0503,78.0594,2852.0
2021-08-27 11:45:00,86.23,86.24,86.22,86.23,21014.0,78.0594,78.0685,78.0503,78.0594,21014.0
2021-08-27 11:50:00,86.24,86.24,86.23,86.23,6408.0,78.0685,78.0685,78.0594,78.0594,6408.0
2021-08-27 11:55:00,86.23,86.24,86.23,86.23,32820.0,78.0594,78.0685,78.0594,78.0594,32820.0
2021-08-27 12:00:00,86.23,86.24,86.23,86.23,2697.0,78.0594,78.0685,78.0594,78.0594,2697.0
2021-08-27 12:05:00,86.23,86.24,86.23,86.23,1649.0,78.0594,78.0685,78.0594,78.0594,1649.0
2021-08-27 12:10:00,86.24,86.24,86.23,86.23,2989.0,78.0685,78.0685,78.0594,78.0594,2989.0
2021-08-27 12:15:00,86.23,86.24,86.23,86.23,2880.0,78.0594,78.0685,78.0594,78.0594,2880.0
2021-08-27 12:20:00,86.23,86.24,86.23,86.23,2872.0,78.0594,78.0685,78.0594,78.0594,2872.0
2021-08-27 12:25:00,86.23,86.24,86.23,86.24,4458.0,78.0594,78.0685,78.0594,78.0685,4458.0
2021-08-27 12:30:00,86.23,86.24,86.23,86.23,1162.0,78.0594,78.0685,78.0594,78.0594,1162.0
2021-08-27 12:35:00,86.23,86.24,86.23,86.23,3983.0,78.0594,78.0685,78.0594,78.0594,3983.0
2021-08-27 12:40:00,86.23,86.24,86.23,86.23,3726.0,78.0594,78.0685,78.0594,78.0594,3726.0
2021-08-27 12:45:00,86.23,86.24,86.23,86.23,2430.0,78.0594,78.0685,78.0594,78.0594,2430.0
2021-08-27 12:50:00,86.23,86.24,86.23,86.23,3544.0,78.0594,78.0685,78.0594,78.0594,3544.0
2021-08-27 12:55:00,86.24,86.24,86.23,86.24,3977.0,78.0685,78.0685,78.0594,78.0685,3977.0
2021-08-27 13:00:00,86.23,86.24,86.23,86.23,2151.0,78.0594,78.0685,78.0594,78.0594,2151.0
2021-08-27 13:05:00,86.23,86.24,86.23,86.23,1972.0,78.0594,78.0685,78.0594,78.0594,1972.0
2021-08-27 13:10:00,86.23,86.24,86.23,86.23,2376.0,78.0594,78.0685,78.0594,78.0594,2376.0
2021-08-27 13:15:00,86.23,86.24,86.23,86.23,7206.0,78.0594,78.0685,78.0594,78.0594,7206.0
2021-08-27 13:20:00,86.23,86.24,86.23,86.23,1879.0,78.0594,78.0685,78.0594,78.0594,1879.0
2021-08-27 13:25:00,86.23,86.24,86.23,86.23,2688.0,78.0594,78.0685,78.0594,78.0594,2688.0
2021-08-27 13:30:00,86.23,86.24,86.23,86.23,4498.0,78.0594,78.0685,78.0594,78.0594,4498.0
2021-08-27 13:35:00,86.23,86.24,86.23,86.23,3734.0,78.0594,78.0685,78.0594,78.0594,3734.0
2021-08-27 13:40:00,86.23,86.24,86.23,86.23,3767.0,78.0594,78.0685,78.0594,78.0594,3767.0
2021-08-27 13:45:00,86.23,86.24,86.23,86.23,2524.0,78.0594,78.0685,78.0594,78.0594,2524.0
2021-08-27 13:50:00,86.23,86.24,86.23,86.23,1316.0,78.0594,78.0685,78.0594,78.0594,1316.0
2021-08-27 13:55:00,86.23,86.24,86.23,86.23,10027.0,78.0594,78.0685,78.0594,78.0594,10027.0
2021-08-27 14:00:00,86.23,86.24,86.23,86.23,3234.0,78.0594,78.0685,78.0594,78.0594,3234.0
2021-08-27 14:05:00,86.23,86.24,86.23,86.23,92818.0,78.0594,78.0685,78.0594,78.0594,92818.0
2021-08-27 14:10:00,86.23,86.24,86.23,86.23,13257.0,78.0594,78.0685,78.0594,78.0594,13257.0
2021-08-27 14:15:00,86.23,86.24,86.23,86.23,14893.0,78.0594,78.0685,78.0594,78.0594,14893.0
2021-08-27 14:20:00,86.23,86.24,86.23,86.23,5871.0,78.0594,78.0685,78.0594,78.0594,5871.0
2021-08-27 14:25:00,86.24,86.24,86.23,86.23,5584.0,78.0685,78.0685,78.0594,78.0594,5584.0
2021-08-27 14:30:00,86.23,86.24,86.23,86.23,3683.0,78.0594,78.0685,78.0594,78.0594,3683.0
2021-08-27 14:35:00,86.23,86.24,86.23,86.23,2783.0,78.0594,78.0685,78.0594,78.0594,2783.0
2021-08-27 14:40:00,86.23,86.24,86.23,86.23,2042.0,78.0594,78.0685,78.0594,78.0594,2042.0
2021-08-27 14:45:00,86.23,86.24,86.23,86.24,4077.0,78.0594,78.0685,78.0594,78.0685,4077.0
2021-08-27 14:50:00,86.23,86.24,86.23,86.23,3419.0,78.0594,78.0685,78.0594,78.0594,3419.0
2021-08-27 14:55:00,86.23,86.24,86.23,86.23,35500.0,78.0594,78.0685,78.0594,78.0594,35500.0
2021-08-27 15:00:00,86.23,86.24,86.23,86.23,8407.0,78.0594,78.0685,78.0594,78.0594,8407.0
2021-08-27 15:05:00,86.23,86.24,86.23,86.23,5257.0,78.0594,78.0685,78.0594,78.0594,5257.0
2021-08-27 15:10:00,86.24,86.24,86.23,86.23,13371.0,78.0685,78.0685,78.0594,78.0594,13371.0
2021-08-27 15:15:00,86.23,86.24,86.23,86.23,3182.0,78.0594,78.0685,78.0594,78.0594,3182.0
2021-08-27 15:20:00,86.23,86.24,86.23,86.23,51229.0,78.0594,78.0685,78.0594,78.0594,51229.0
2021-08-27 15:25:00,86.23,86.24,86.23,86.23,5333.0,78.0594,78.0685,78.0594,78.0594,5333.0
2021-08-27 15:30:00,86.23,86.24,86.23,86.23,4880.0,78.0594,78.0685,78.0594,78.0594,4880.0
2021-08-27 15:35:00,86.23,86.24,86.23,86.23,4503.0,78.0594,78.0685,78.0594,78.0594,4503.0
2021-08-27 15:40:00,86.23,86.24,86.23,86.24,9708.0,78.0594,78.0685,78.0594,78.0685,9708.0
2021-08-27 15:45:00,86.23,86.24,86.23,86.23,8014.0,78.0594,78.0685,78.0594,78.0594,8014.0
2021-08-27 15:50:00,86.24,86.24,86.23,86.23,11428.0,78.0685,78.0685,78.0594,78.0594,11428.0
2021-08-27 15:55:00,86.23,86.24,86.23,86.24,124284.0,78.0594,78.0685,78.0594,78.0685,124284.0
2021-08-30 09:30:00,86.23,86.24,86.23,86.24,28648.0,78.0594,78.0685,78.0594,78.0685,28648.0
2021-08-30 09:35:00,86.24,86.24,86.23,86.23,4291.0,78.0685,78.0685,78.0594,78.0594,4291.0
2021-08-30 09:40:00,86.24,86.24,86.23,86.24,3858.0,78.0685,78.0685,78.0594,78.0685,3858.0
2021-08-30 09:45:00,86.24,86.24,86.23,86.24,6465.0,78.0685,78.0685,78.0594,78.0685,6465.0
2021-08-30 09:50:00,86.24,86.24,86.23,86.24,1068.0,78.0685,78.0685,78.0594,78.0685,1068.0
2021-08-30 09:55:00,86.23,86.24,86.23,86.24,53646.0,78.0594,78.0685,78.0594,78.0685,53646.0
2021-08-30 10:00:00,86.23,86.24,86.23,86.23,54897.0,78.0594,78.0685,78.0594,78.0594,54897.0
2021-08-30 10:05:00,86.24,86.24,86.23,86.23,6877.0,78.0685,78.0685,78.0594,78.0594,6877.0
2021-08-30 10:10:00,86.24,86.24,86.23,86.24,1982.0,78.0685,78.0685,78.0594,78.0685,1982.0
2021-08-30 10:15:00,86.24,86.24,86.23,86.24,2524.0,78.0685,78.0685,78.0594,78.0685,2524.0
2021-08-30 10:20:00,86.24,86.24,86.23,86.23,3946.0,78.0685,78.0685,78.0594,78.0594,3946.0
2021-08-30 10:25:00,86.23,86.24,86.23,86.23,4624.0,78.0594,78.0685,78.0594,78.0594,4624.0
2021-08-30 10:30:00,86.23,86.24,86.23,86.24,2200.0,78.0594,78.0685,78.0594,78.0685,2200.0
2021-08-30 10:35:00,86.23,86.24,86.23,86.23,3758.0,78.0594,78.0685,78.0594,78.0594,3758.0
2021-08-30 10:40:00,86.23,86.24,86.23,86.24,3794.0,78.0594,78.0685,78.0594,78.0685,3794.0
2021-08-30 10:45:00,86.24,86.25,86.23,86.25,34792.0,78.0685,78.0775,78.0594,78.0775,34792.0
2021-08-30 10:50:00,86.25,86.25,86.24,86.25,2403.0,78.0775,78.0775,78.0685,78.0775,2403.0
2021-08-30 10:55:00,86.25,86.25,86.24,86.25,8431.0,78.0775,78.0775,78.0685,78.0775,8431.0
2021-08-30 11:00:00,86.25,86.25,86.24,86.24,3014.0,78.0775,78.0775,78.0685,78.0685,3014.0
2021-08-30 11:05:00,86.24,86.25,86.24,86.25,10476.0,78.0685,78.0775,78.0685,78.0775,10476.0
2021-08-30 11:10:00,86.25,86.25,86.24,86.25,6082.0,78.0775,78.0775,78.0685,78.0775,6082.0
2021-08-30 11:15:00,86.25,86.25,86.24,86.25,13085.0,78.0775,78.0775,78.0685,78.0775,13085.0
2021-08-30 11:20:00,86.25,86.25,86.24,86.25,8228.0,78.0775,78.0775,78.0685,78.0775,8228.0
2021-08-30 11:25:00,86.25,86.25,86.24,86.24,2984.0,78.0775,78.0775,78.0685,78.0685,2984.0
2021-08-30 11:30:00,86.25,86.25,86.24,86.25,7544.0,78.0775,78.0775,78.0685,78.0775,7544.0
2021-08-30 11:35:00,86.25,86.25,86.24,86.25,7529.0,78.0775,78.0775,78.0685,78.0775,7529.0
2021-08-30 11:40:00,86.24,86.25,86.24,86.25,9054.0,78.0685,78.0775,78.0685,78.0775,9054.0
2021-08-30 11:45:00,86.25,86.25,86.24,86.25,3310.0,78.0775,78.0775,78.0685,78.0775,3310.0
2021-08-30 11:50:00,86.25,86.25,86.24,86.24,2575.0,78.0775,78.0775,78.0685,78.0685,2575.0
2021-08-30 11:55:00,86.25,86.25,86.24,86.25,19338.0,78.0775,78.0775,78.0685,78.0775,19338.0
2021-08-30 12:00:00,86.25,86.25,86.24,86.25,4130.0,78.0775,78.0775,78.0685,78.0775,4130.0
2021-08-30 12:05:00,86.25,86.25,86.24,86.25,4063.0,78.0775,78.0775,78.0685,78.0775,4063.0
2021-08-30 12:10:00,86.25,86.25,86.24,86.25,5149.0,78.0775,78.0775,78.0685,78.0775,5149.0
2021-08-30 12:15:00,86.25,86.25,86.24,86.24,3707.0,78.0775,78.0775,78.0685,78.0685,3707.0
2021-08-30 12:20:00,86.25,86.25,86.24,86.25,1108.0,78.0775,78.0775,78.0685,78.0775,1108.0
2021-08-30 12:25:00,86.25,86.25,86.24,86.25,1289.0,78.0775,78.0775,78.0685,78.0775,1289.0
2021-08-30 12:30:00,86.25,86.25,86.24,86.25,4380.0,78.0775,78.0775,78.0685,78.0775,4380.0
2021-08-30 12:35:00,86.25,86.25,86.24,86.25,3595.0,78.0775,78.0775,78.0685,78.0775,3595.0
2021-08-30 12:40:00,86.24,86.25,86.24,86.25,10777.0,78.0685,78.0775,78.0685,78.0775,10777.0
2021-08-30 12:45:00,86.25,86.25,86.24,86.25,1529.0,78.0775,78.0775,78.0685,78.0775,1529.0
2021-08-30 12:50:00,86.25,86.25,86.24,86.25,6677.0,78.0775,78.0775,78.0685,78.0775,6677.0
2021-08-30 12:55:00,86.25,86.25,86.24,86.25,3610.0,78.0775,78.0775,78.0685,78.0775,3610.0
2021-08-30 13:00:00,86.25,86.26,86.25,86.26,117469.0,78.0775,78.0866,78.0775,78.0866,117469.0
2021-08-30 13:05:00,86.26,86.26,86.25,86.26,1107.0,78.0866,78.0866,78.0775,78.0866,1107.0
2021-08-30 13:10:00,86.26,86.26,86.25,86.25,3247.0,78.0866,78.0866,78.0775,78.0775,3247.0
2021-08-30 13:15:00,86.26,86.26,86.25,86.26,7860.0,78.0866,78.0866,78.0775,78.0866,7860.0
2021-08-30 13:20:00,86.26,86.26,86.25,86.26,7398.0,78.0866,78.0866,78.0775,78.0866,7398.0
2021-08-30 13:25:00,86.26,86.26,86.25,86.26,2186.0,78.0866,78.0866,78.0775,78.0866,2186.0
2021-08-30 13:30:00,86.26,86.26,86.25,86.25,24782.0,78.0866,78.0866,78.0775,78.0775,24782.0
2021-08-30 13:35:00,86.26,86.26,86.25,86.25,9386.0,78.0866,78.0866,78.0775,78.0775,9386.0
2021-08-30 13:40:00,86.26,86.26,86.25,86.26,14581.0,78.0866,78.0866,78.0775,78.0866,14581.0
2021-08-30 13:45:00,86.26,86.26,86.25,86.26,3550.0,78.0866,78.0866,78.0775,78.0866,3550.0
2021-08-30 13:50:00,86.26,86.26,86.25,86.26,8520.0,78.0866,78.0866,78.0775,78.0866,8520.0
2021-08-30 13:55:00,86.26,86.26,86.25,86.26,5821.0,78.0866,78.0866,78.0775,78.0866,5821.0
2021-08-30 14:00:00,86.26,86.26,86.25,86.25,12471.0,78.0866,78.0866,78.0775,78.0775,12471.0
2021-08-30 14:05:00,86.26,86.26,86.25,86.26,4545.0,78.0866,78.0866,78.0775,78.0866,4545.0
2021-08-30 14:10:00,86.26,86.26,86.25,86.26,4634.0,78.0866,78.0866,78.0775,78.0866,4634.0
2021-08-30 14:15:00,86.26,86.26,86.25,86.25,43713.0,78.0866,78.0866,78.0775,78.0775,43713.0
2021-08-30 14:20:00,86.26,86.26,86.25,86.26,3866.0,78.0866,78.0866,78.0775,78.0866,3866.0
2021-08-30 14:25:00,86.26,86.26,86.25,86.26,6574.0,78.0866,78.0866,78.0775,78.0866,6574.0
2021-08-30 14:30:00,86.26,86.26,86.25,86.26,1412.0,78.0866,78.0866,78.0775,78.0866,1412.0
2021-08-30 14:35:00,86.26,86.26,86.25,86.26,16998.0,78.0866,78.0866,78.0775,78.0866,16998.0
2021-08-30 14:40:00,86.26,86.26,86.25,86.26,6101.0,78.0866,78.0866,78.0775,78.0866,6101.0
2021-08-30 14:45:00,86.26,86.26,86.25,86.25,4117.0,78.0866,78.0866,78.0775,78.0775,4117.0
2021-08-30 14:50:00,86.26,86.26,86.25,86.25,3428.0,78.0866,78.0866,78.0775,78.0775,3428.0
2021-08-30 14:55:00,86.26,86.26,86.25,86.26,1911.0,78.0866,78.0866,78.0775,78.0866,1911.0
2021-08-30 15:00:00,86.26,86.26,86.25,86.26,3194.0,78.0866,78.0866,78.0775,78.0866,3194.0
2021-08-30 15:05:00,86.26,86.26,86.25,86.26,5093.0,78.0866,78.0866,78.0775,78.0866,5093.0
2021-08-30 15:10:00,86.26,86.26,86.25,86.26,5522.0,78.0866,78.0866,78.0775,78.0866,5522.0
2021-08-30 15:15:00,86.26,86.26,86.25,86.26,62310.0,78.0866,78.0866,78.0775,78.0866,62310.0
2021-08-30 15:20:00,86.26,86.26,86.25,86.26,209987.0,78.0866,78.0866,78.0775,78.0866,209987.0
2021-08-30 15:25:00,86.26,86.26,86.25,86.26,5245.0,78.0866,78.0866,78.0775,78.0866,5245.0
2021-08-30 15:30:00,86.25,86.26,86.25,86.26,8678.0,78.0775,78.0866,78.0775,78.0866,8678.0
2021-08-30 15:35:00,86.26,86.26,86.25,86.26,3686.0,78.0866,78.0866,78.0775,78.0866,3686.0
2021-08-30 15:40:00,86.26,86.26,86.25,86.25,13334.0,78.0866,78.0866,78.0775,78.0775,13334.0
2021-08-30 15:45:00,86.26,86.26,86.25,86.26,11851.0,78.0866,78.0866,78.0775,78.0866,11851.0
2021-08-30 15:50:00,86.26,86.26,86.25,86.25,21084.0,78.0866,78.0866,78.0775,78.0775,21084.0
2021-08-30 15:55:00,86.26,86.26,86.25,86.26,129834.0,78.0866,78.0866,78.0775,78.0866,129834.0
2021-08-31 09:30:00,86.25,86.26,86.25,86.25,47578.0,78.0775,78.0866,78.0775,78.0775,47578.0
2021-08-31 09:35:00,86.26,86.26,86.25,86.26,8021.0,78.0866,78.0866,78.0775,78.0866,8021.0
2021-08-31 09:40:00,86.26,86.26,86.25,86.26,4499.0,78.0866,78.0866,78.0775,78.0866,4499.0
2021-08-31 09:45:00,86.25,86.26,86.25,86.26,21395.0,78.0775,78.0866,78.0775,78.0866,21395.0
2021-08-31 09:50:00,86.26,86.26,86.25,86.26,3558.0,78.0866,78.0866,78.0775,78.0866,3558.0
2021-08-31 09:55:00,86.26,86.26,86.25,86.26,9535.0,78.0866,78.0866,78.0775,78.0866,9535.0
2021-08-31 10:00:00,86.26,86.26,86.25,86.26,4099.0,78.0866,78.0866,78.0775,78.0866,4099.0
2021-08-31 10:05:00,86.26,86.26,86.25,86.26,13000.0,78.0866,78.0866,78.0775,78.0866,13000.0
2021-08-31 10:10:00,86.26,86.26,86.25,86.26,2813.0,78.0866,78.0866,78.0775,78.0866,2813.0
2021-08-31 10:15:00,86.26,86.26,86.25,86.26,939.0,78.0866,78.0866,78.0775,78.0866,939.0
2021-08-31 10:20:00,86.26,86.26,86.25,86.25,11611.0,78.0866,78.0866,78.0775,78.0775,11611.0
2021-08-31 10:25:00,86.26,86.26,86.25,86.26,5220.0,78.0866,78.0866,78.0775,78.0866,5220.0
2021-08-31 10:30:00,86.26,86.26,86.25,86.26,4329.0,78.0866,78.0866,78.0775,78.0866,4329.0
2021-08-31 10:35:00,86.26,86.26,86.25,86.25,6065.0,78.0866,78.0866,78.0775,78.0775,6065.0
2021-08-31 10:40:00,86.25,86.26,86.25,86.25,4035.0,78.0775,78.0866,78.0775,78.0775,4035.0
2021-08-31 10:45:00,86.25,86.26,86.25,86.25,9105.0,78.0775,78.0866,78.0775,78.0775,9105.0
2021-08-31 10:50:00,86.25,86.26,86.25,86.25,51576.0,78.0775,78.0866,78.0775,78.0775,51576.0
2021-08-31 10:55:00,86.25,86.26,86.25,86.25,29824.0,78.0775,78.0866,78.0775,78.0775,29824.0
2021-08-31 11:00:00,86.25,86.26,86.25,86.26,19391.0,78.0775,78.0866,78.0775,78.0866,19391.0
2021-08-31 11:05:00,86.25,86.26,86.25,86.26,12889.0,78.0775,78.0866,78.0775,78.0866,12889.0
2021-08-31 11:10:00,86.25,86.26,86.25,86.25,16129.0,78.0775,78.0866,78.0775,78.0775,16129.0
2021-08-31 11:15:00,86.26,86.26,86.25,86.25,4754.0,78.0866,78.0866,78.0775,78.0775,4754.0
2021-08-31 11:20:00,86.25,86.26,86.25,86.25,41102.0,78.0775,78.0866,78.0775,78.0775,41102.0
2021-08-31 11:25:00,86.25,86.26,86.25,86.26,9625.0,78.0775,78.0866,78.0775,78.0866,9625.0
2021-08-31 11:30:00,86.25,86.26,86.25,86.26,4632.0,78.0775,78.0866,78.0775,78.0866,4632.0
2021-08-31 11:35:00,86.26,86.26,86.25,86.26,2817.0,78.0866,78.0866,78.0775,78.0866,2817.0
2021-08-31 11:40:00,86.25,86.26,86.25,86.25,7292.0,78.0775,78.0866,78.0775,78.0775,7292.0
2021-08-31 11:45:00,86.25,86.26,86.25,86.25,5068.0,78.0775,78.0866,78.0775,78.0775,5068.0
2021-08-31 11:50:00,86.26,86.26,86.25,86.25,3406.0,78.0866,78.0866,78.0775,78.0775,3406.0
2021-08-31 11:55:00,86.25,86.26,86.25,86.25,3380.0,78.0775,78.0866,78.0775,78.0775,3380.0
2021-08-31 12:00:00,86.25,86.26,86.25,86.25,4311.0,78.0775,78.0866,78.0775,78.0775,4311.0
2021-08-31 12:05:00,86.25,86.26,86.25,86.26,3602.0,78.0775,78.0866,78.0775,78.0866,3602.0
2021-08-31 12:10:00,86.26,86.26,86.25,86.26,4295.0,78.0866,78.0866,78.0775,78.0866,4295.0
2021-08-31 12:15:00,86.25,86.26,86.25,86.26,5431.0,78.0775,78.0866,78.0775,78.0866,5431.0
2021-08-31 12:20:00,86.25,86.26,86.25,86.26,3756.0,78.0775,78.0866,78.0775,78.0866,3756.0
2021-08-31 12:25:00,86.25,86.26,86.25,86.26,36708.0,78.0775,78.0866,78.0775,78.0866,36708.0
2021-08-31 12:30:00,86.25,86.26,86.25,86.26,5016.0,78.0775,78.0866,78.0775,78.0866,5016.0
2021-08-31 12:35:00,86.25,86.26,86.25,86.25,6059.0,78.0775,78.0866,78.0775,78.0775,6059.0
2021-08-31 12:40:00,86.25,86.26,86.25,86.25,11398.0,78.0775,78.0866,78.0775,78.0775,11398.0
2021-08-31 12:45:00,86.25,86.26,86.25,86.25,4827.0,78.0775,78.0866,78.0775,78.0775,4827.0
2021-08-31 12:50:00,86.26,86.26,86.25,86.26,23257.0,78.0866,78.0866,78.0775,78.0866,23257.0
2021-08-31 12:55:00,86.25,86.26,86.25,86.25,30579.0,78.0775,78.0866,78.0775,78.0775,30579.0
2021-08-31 13:00:00,86.25,86.26,86.25,86.25,27309.0,78.0775,78.0866,78.0775,78.0775,27309.0
2021-08-31 13:05:00,86.26,86.26,86.25,86.26,26576.0,78.0866,78.0866,78.0775,78.0866,26576.0
2021-08-31 13:10:00,86.26,86.26,86.25,86.25,15836.0,78.0866,78.0866,78.0775,78.0775,15836.0
2021-08-31 13:15:00,86.26,86.26,86.25,86.26,16040.0,78.0866,78.0866,78.0775,78.0866,16040.0
2021-08-31 13:20:00,86.25,86.26,86.25,86.25,5886.0,78.0775,78.0866,78.0775,78.0775,5886.0
2021-08-31 13:25:00,86.25,86.26,86.25,86.26,9315.0,78.0775,78.0866,78.0775,78.0866,9315.0
2021-08-31 13:30:00,86.26,86.26,86.25,86.25,7282.0,78.0866,78.0866,78.0775,78.0775,7282.0
2021-08-31 13:35:00,86.25,86.26,86.25,86.25,352702.0,78.0775,78.0866,78.0775,78.0775,352702.0
2021-08-31 13:40:00,86.25,86.26,86.25,86.26,11548.0,78.0775,78.0866,78.0775,78.0866,11548.0
2021-08-31 13:45:00,86.25,86.26,86.25,86.25,8307.0,78.0775,78.0866,78.0775,78.0775,8307.0
2021-08-31 13:50:00,86.25,86.26,86.25,86.26,10080.0,78.0775,78.0866,78.0775,78.0866,10080.0
2021-08-31 13:55:00,86.25,86.26,86.25,86.25,14854.0,78.0775,78.0866,78.0775,78.0775,14854.0
2021-08-31 14:00:00,86.25,86.26,86.25,86.25,13718.0,78.0775,78.0866,78.0775,78.0775,13718.0
2021-08-31 14:05:00,86.25,86.26,86.25,86.25,157438.0,78.0775,78.0866,78.0775,78.0775,157438.0
2021-08-31 14:10:00,86.26,86.26,86.25,86.25,10308.0,78.0866,78.0866,78.0775,78.0775,10308.0
2021-08-31 14:15:00,86.25,86.26,86.25,86.26,17605.0,78.0775,78.0866,78.0775,78.0866,17605.0
2021-08-31 14:20:00,86.26,86.26,86.25,86.26,10697.0,78.0866,78.0866,78.0775,78.0866,10697.0
2021-08-31 14:25:00,86.26,86.26,86.25,86.26,26943.0,78.0866,78.0866,78.0775,78.0866,26943.0
2021-08-31 14:30:00,86.25,86.26,86.25,86.25,5472.0,78.0775,78.0866,78.0775,78.0775,5472.0
2021-08-31 14:35:00,86.25,86.26,86.25,86.25,5415.0,78.0775,78.0866,78.0775,78.0775,5415.0
2021-08-31 14:40:00,86.25,86.26,86.25,86.25,9365.0,78.0775,78.0866,78.0775,78.0775,9365.0
2021-08-31 14:45:00,86.25,86.26,86.25,86.25,7249.0,78.0775,78.0866,78.0775,78.0775,7249.0
2021-08-31 14:50:00,86.25,86.26,86.25,86.25,9817.0,78.0775,78.0866,78.0775,78.0775,9817.0
2021-08-31 14:55:00,86.25,86.26,86.25,86.25,7731.0,78.0775,78.0866,78.0775,78.0775,7731.0
2021-08-31 15:00:00,86.25,86.26,86.25,86.25,11523.0,78.0775,78.0866,78.0775,78.0775,11523.0
2021-08-31 15:05:00,86.25,86.26,86.25,86.25,5516.0,78.0775,78.0866,78.0775,78.0775,5516.0
2021-08-31 15:10:00,86.26,86.26,86.25,86.26,10703.0,78.0866,78.0866,78.0775,78.0866,10703.0
2021-08-31 15:15:00,86.25,86.26,86.25,86.25,11387.0,78.0775,78.0866,78.0775,78.0775,11387.0
2021-08-31 15:20:00,86.25,86.26,86.25,86.25,14786.0,78.0775,78.0866,78.0775,78.0775,14786.0
2021-08-31 15:25:00,86.25,86.26,86.25,86.25,21248.0,78.0775,78.0866,78.0775,78.0775,21248.0
2021-08-31 15:30:00,86.26,86.26,86.25,86.25,28081.0,78.0866,78.0866,78.0775,78.0775,28081.0
2021-08-31 15:35:00,86.25,86.26,86.25,86.25,31539.0,78.0775,78.0866,78.0775,78.0775,31539.0
2021-08-31 15:40:00,86.25,86.26,86.25,86.26,20485.0,78.0775,78.0866,78.0775,78.0866,20485.0
2021-08-31 15:45:00,86.25,86.26,86.25,86.26,39294.0,78.0775,78.0866,78.0775,78.0866,39294.0
2021-08-31 15:50:00,86.25,86.26,86.25,86.25,56370.0,78.0775,78.0866,78.0775,78.0775,56370.0
2021-08-31 15:55:00,86.25,86.26,86.25,86.25,132250.0,78.0775,78.0866,78.0775,78.0775,132250.0
2021-09-01 09:30:00,86.24,86.24,86.23,86.24,38054.0,78.0801,78.0801,78.071,78.0801,38054.0
2021-09-01 09:35:00,86.24,86.24,86.23,86.23,9848.0,78.0801,78.0801,78.071,78.071,9848.0
2021-09-01 09:40:00,86.24,86.24,86.23,86.23,3727.0,78.0801,78.0801,78.071,78.071,3727.0
2021-09-01 09:45:00,86.24,86.24,86.23,86.23,11867.0,78.0801,78.0801,78.071,78.071,11867.0
2021-09-01 09:50:00,86.24,86.24,86.23,86.23,2454.0,78.0801,78.0801,78.071,78.071,2454.0
2021-09-01 09:55:00,86.24,86.24,86.23,86.23,12996.0,78.0801,78.0801,78.071,78.071,12996.0
2021-09-01 10:00:00,86.23,86.24,86.22,86.23,61213.0,78.071,78.0801,78.0619,78.071,61213.0
2021-09-01 10:05:00,86.24,86.24,86.23,86.24,6600.0,78.0801,78.0801,78.071,78.0801,6600.0
2021-09-01 10:10:00,86.23,86.24,86.23,86.23,2475.0,78.071,78.0801,78.071,78.071,2475.0
2021-09-01 10:15:00,86.23,86.24,86.23,86.23,14577.0,78.071,78.0801,78.071,78.071,14577.0
2021-09-01 10:20:00,86.24,86.24,86.23,86.23,10452.0,78.0801,78.0801,78.071,78.071,10452.0
2021-09-01 10:25:00,86.23,86.24,86.23,86.23,8615.0,78.071,78.0801,78.071,78.071,8615.0
2021-09-01 10:30:00,86.23,86.24,86.23,86.23,1555.0,78.071,78.0801,78.071,78.071,1555.0
2021-09-01 10:35:00,86.23,86.24,86.23,86.23,35700.0,78.071,78.0801,78.071,78.071,35700.0
2021-09-01 10:40:00,86.24,86.24,86.23,86.23,6702.0,78.0801,78.0801,78.071,78.071,6702.0
2021-09-01 10:45:00,86.23,86.24,86.23,86.23,3852.0,78.071,78.0801,78.071,78.071,3852.0
2021-09-01 10:50:00,86.23,86.24,86.22,86.22,101022.0,78.071,78.0801,78.0619,78.0619,101022.0
2021-09-01 10:55:00,86.23,86.23,86.22,86.22,11182.0,78.071,78.071,78.0619,78.0619,11182.0
2021-09-01 11:00:00,86.23,86.23,86.22,86.23,4355.0,78.071,78.071,78.0619,78.071,4355.0
2021-09-01 11:05:00,86.22,86.23,86.22,86.22,6795.0,78.0619,78.071,78.0619,78.0619,6795.0
2021-09-01 11:10:00,86.22,86.23,86.22,86.22,7274.0,78.0619,78.071,78.0619,78.0619,7274.0
2021-09-01 11:15:00,86.22,86.23,86.22,86.22,10449.0,78.0619,78.071,78.0619,78.0619,10449.0
2021-09-01 11:20:00,86.22,86.23,86.22,86.23,13772.0,78.0619,78.071,78.0619,78.071,13772.0
2021-09-01 11:25:00,86.23,86.23,86.22,86.23,8350.0,78.071,78.071,78.0619,78.071,8350.0
2021-09-01 11:30:00,86.23,86.23,86.22,86.22,34199.0,78.071,78.071,78.0619,78.0619,34199.0
2021-09-01 11:35:00,86.22,86.23,86.22,86.23,11645.0,78.0619,78.071,78.0619,78.071,11645.0
2021-09-01 11:40:00,86.23,86.23,86.22,86.22,12823.0,78.071,78.071,78.0619,78.0619,12823.0
2021-09-01 11:45:00,86.23,86.23,86.22,86.22,5704.0,78.071,78.071,78.0619,78.0619,5704.0
2021-09-01 11:50:00,86.22,86.23,86.22,86.23,16417.0,78.0619,78.071,78.0619,78.071,16417.0
2021-09-01 11:55:00,86.23,86.23,86.22,86.23,15424.0,78.071,78.071,78.0619,78.071,15424.0
2021-09-01 12:00:00,86.23,86.23,86.22,86.22,6117.0,78.071,78.071,78.0619,78.0619,6117.0
2021-09-01 12:05:00,86.23,86.23,86.22,86.23,3462.0,78.071,78.071,78.0619,78.071,3462.0
2021-09-01 12:10:00,86.23,86.23,86.22,86.23,35290.0,78.071,78.071,78.0619,78.071,35290.0
2021-09-01 12:15:00,86.23,86.23,86.22,86.23,7610.0,78.071,78.071,78.0619,78.071,7610.0
2021-09-01 12:20:00,86.23,86.23,86.22,86.23,6507.0,78.071,78.071,78.0619,78.071,6507.0
2021-09-01 12:25:00,86.23,86.23,86.22,86.23,7290.0,78.071,78.071,78.0619,78.071,7290.0
2021-09-01 12:30:00,86.23,86.23,86.22,86.23,17841.0,78.071,78.071,78.0619,78.071,17841.0
2021-09-01 12:35:00,86.23,86.23,86.22,86.23,2993.0,78.071,78.071,78.0619,78.071,2993.0
2021-09-01 12:40:00,86.23,86.23,86.22,86.23,6970.0,78.071,78.071,78.0619,78.071,6970.0
2021-09-01 12:45:00,86.23,86.23,86.22,86.23,1813.0,78.071,78.071,78.0619,78.071,1813.0
2021-09-01 12:50:00,86.23,86.23,86.22,86.23,30932.0,78.071,78.071,78.0619,78.071,30932.0
2021-09-01 12:55:00,86.23,86.23,86.22,86.23,29668.0,78.071,78.071,78.0619,78.071,29668.0
2021-09-01 13:00:00,86.23,86.23,86.22,86.23,3335.0,78.071,78.071,78.0619,78.071,3335.0
2021-09-01 13:05:00,86.23,86.23,86.22,86.23,3533.0,78.071,78.071,78.0619,78.071,3533.0
2021-09-01 13:10:00,86.22,86.23,86.22,86.23,6654.0,78.0619,78.071,78.0619,78.071,6654.0
2021-09-01 13:15:00,86.23,86.23,86.22,86.23,2144.0,78.071,78.071,78.0619,78.071,2144.0
2021-09-01 13:20:00,86.22,86.23,86.22,86.23,11993.0,78.0619,78.071,78.0619,78.071,11993.0
2021-09-01 13:25:00,86.23,86.23,86.22,86.23,8095.0,78.071,78.071,78.0619,78.071,8095.0
2021-09-01 13:30:00,86.23,86.23,86.22,86.23,8767.0,78.071,78.071,78.0619,78.071,8767.0
2021-09-01 13:35:00,86.23,86.23,86.22,86.23,3941.0,78.071,78.071,78.0619,78.071,3941.0
2021-09-01 13:40:00,86.23,86.23,86.22,86.23,5419.0,78.071,78.071,78.0619,78.071,5419.0
2021-09-01 13:45:00,86.23,86.23,86.22,86.23,13861.0,78.071,78.071,78.0619,78.071,13861.0
2021-09-01 13:50:00,86.23,86.23,86.22,86.23,3766.0,78.071,78.071,78.0619,78.071,3766.0
2021-09-01 13:55:00,86.23,86.23,86.22,86.23,6944.0,78.071,78.071,78.0619,78.071,6944.0
2021-09-01 14:00:00,86.23,86.23,86.22,86.23,29246.0,78.071,78.071,78.0619,78.071,29246.0
2021-09-01 14:05:00,86.23,86.23,86.22,86.23,7644.0,78.071,78.071,78.0619,78.071,7644.0
2021-09-01 14:10:00,86.22,86.23,86.22,86.23,11973.0,78.0619,78.071,78.0619,78.071,11973.0
2021-09-01 14:15:00,86.23,86.23,86.22,86.23,4268.0,78.071,78.071,78.0619,78.071,4268.0
2021-09-01 14:20:00,86.23,86.23,86.22,86.23,3143.0,78.071,78.071,78.0619,78.071,3143.0
2021-09-01 14:25:00,86.23,86.23,86.22,86.22,14676.0,78.071,78.071,78.0619,78.0619,14676.0
2021-09-01 14:30:00,86.23,86.23,86.22,86.23,11567.0,78.071,78.071,78.0619,78.071,11567.0
2021-09-01 14:35:00,86.23,86.23,86.22,86.23,3654.0,78.071,78.071,78.0619,78.071,3654.0
2021-09-01 14:40:00,86.23,86.23,86.22,86.23,6537.0,78.071,78.071,78.0619,78.071,6537.0
2021-09-01 14:45:00,86.23,86.23,86.22,86.23,14200.0,78.071,78.071,78.0619,78.071,14200.0
2021-09-01 14:50:00,86.23,86.23,86.22,86.23,13306.0,78.071,78.071,78.0619,78.071,13306.0
2021-09-01 14:55:00,86.23,86.23,86.22,86.23,17242.0,78.071,78.071,78.0619,78.071,17242.0
2021-09-01 15:00:00,86.23,86.23,86.22,86.23,5154.0,78.071,78.071,78.0619,78.071,5154.0
2021-09-01 15:05:00,86.23,86.23,86.22,86.23,4838.0,78.071,78.071,78.0619,78.071,4838.0
2021-09-01 15:10:00,86.23,86.23,86.22,86.23,3473.0,78.071,78.071,78.0619,78.071,3473.0
2021-09-01 15:15:00,86.23,86.23,86.22,86.23,7743.0,78.071,78.071,78.0619,78.071,7743.0
2021-09-01 15:20:00,86.23,86.23,86.22,86.23,18793.0,78.071,78.071,78.0619,78.071,18793.0
2021-09-01 15:25:00,86.23,86.23,86.22,86.23,80444.0,78.071,78.071,78.0619,78.071,80444.0
2021-09-01 15:30:00,86.23,86.23,86.22,86.23,32927.0,78.071,78.071,78.0619,78.071,32927.0
2021-09-01 15:35:00,86.23,86.23,86.22,86.23,12127.0,78.071,78.071,78.0619,78.071,12127.0
2021-09-01 15:40:00,86.23,86.23,86.22,86.23,11306.0,78.071,78.071,78.0619,78.071,11306.0
2021-09-01 15:45:00,86.23,86.23,86.22,86.23,23196.0,78.071,78.071,78.0619,78.071,23196.0
2021-09-01 15:50:00,86.23,86.23,86.22,86.23,13660.0,78.071,78.071,78.0619,78.071,13660.0
2021-09-01 15:55:00,86.23,86.23,86.22,86.23,58348.0,78.071,78.071,78.0619,78.071,58348.0
2021-09-02 09:30:00,86.23,86.24,86.23,86.23,72899.0,78.071,78.0801,78.071,78.071,72899.0
2021-09-02 09:35:00,86.23,86.24,86.23,86.23,8471.0,78.071,78.0801,78.071,78.071,8471.0
2021-09-02 09:40:00,86.24,86.24,86.23,86.23,1332.0,78.0801,78.0801,78.071,78.071,1332.0
2021-09-02 09:45:00,86.23,86.24,86.23,86.23,68165.0,78.071,78.0801,78.071,78.071,68165.0
2021-09-02 09:50:00,86.23,86.24,86.23,86.23,1428.0,78.071,78.0801,78.071,78.071,1428.0
2021-09-02 09:55:00,86.24,86.24,86.23,86.23,1503.0,78.0801,78.0801,78.071,78.071,1503.0
2021-09-02 10:00:00,86.23,86.24,86.23,86.23,5117.0,78.071,78.0801,78.071,78.071,5117.0
2021-09-02 10:05:00,86.24,86.24,86.23,86.23,2824.0,78.0801,78.0801,78.071,78.071,2824.0
2021-09-02 10:10:00,86.23,86.24,86.23,86.23,29813.0,78.071,78.0801,78.071,78.071,29813.0
2021-09-02 10:15:00,86.23,86.24,86.23,86.23,10757.0,78.071,78.0801,78.071,78.071,10757.0
2021-09-02 10:20:00,86.23,86.24,86.23,86.23,2836.0,78.071,78.0801,78.071,78.071,2836.0
2021-09-02 10:25:00,86.23,86.24,86.23,86.24,11030.0,78.071,78.0801,78.071,78.0801,11030.0
2021-09-02 10:30:00,86.23,86.24,86.23,86.23,20409.0,78.071,78.0801,78.071,78.071,20409.0
2021-09-02 10:35:00,86.23,86.24,86.23,86.23,5271.0,78.071,78.0801,78.071,78.071,5271.0
2021-09-02 10:40:00,86.23,86.24,86.23,86.24,4168.0,78.071,78.0801,78.071,78.0801,4168.0
2021-09-02 10:45:00,86.23,86.24,86.23,86.23,2004.0,78.071,78.0801,78.071,78.071,2004.0
2021-09-02 10:50:00,86.24,86.24,86.23,86.23,414.0,78.0801,78.0801,78.071,78.071,414.0
2021-09-02 10:55:00,86.24,86.24,86.23,86.23,2336.0,78.0801,78.0801,78.071,78.071,2336.0
2021-09-02 11:00:00,86.23,86.24,86.23,86.23,5821.0,78.071,78.0801,78.071,78.071,5821.0
2021-09-02 11:05:00,86.23,86.24,86.23,86.23,4863.0,78.071,78.0801,78.071,78.071,4863.0
2021-09-02 11:10:00,86.23,86.24,86.23,86.23,27402.0,78.071,78.0801,78.071,78.071,27402.0
2021-09-02 11:15:00,86.23,86.23,86.22,86.22,4811.0,78.071,78.071,78.0619,78.0619,4811.0
2021-09-02 11:20:00,86.23,86.23,86.22,86.23,2026.0,78.071,78.071,78.0619,78.071,2026.0
2021-09-02 11:25:00,86.22,86.23,86.22,86.23,4114.0,78.0619,78.071,78.0619,78.071,4114.0
2021-09-02 11:30:00,86.23,86.23,86.22,86.23,5128.0,78.071,78.071,78.0619,78.071,5128.0
2021-09-02 11:35:00,86.23,86.23,86.22,86.23,9381.0,78.071,78.071,78.0619,78.071,9381.0
2021-09-02 11:40:00,86.23,86.23,86.22,86.22,6710.0,78.071,78.071,78.0619,78.0619,6710.0
2021-09-02 11:45:00,86.23,86.23,86.22,86.23,6383.0,78.071,78.071,78.0619,78.071,6383.0
2021-09-02 11:50:00,86.23,86.23,86.22,86.23,5569.0,78.071,78.071,78.0619,78.071,5569.0
2021-09-02 11:55:00,86.23,86.23,86.22,86.23,47236.0,78.071,78.071,78.0619,78.071,47236.0
2021-09-02 12:00:00,86.23,86.23,86.22,86.23,2128.0,78.071,78.071,78.0619,78.071,2128.0
2021-09-02 12:05:00,86.23,86.23,86.22,86.23,63717.0,78.071,78.071,78.0619,78.071,63717.0
2021-09-02 12:10:00,86.23,86.23,86.22,86.23,4322.0,78.071,78.071,78.0619,78.071,4322.0
2021-09-02 12:15:00,86.23,86.23,86.22,86.23,8292.0,78.071,78.071,78.0619,78.071,8292.0
2021-09-02 12:20:00,86.23,86.23,86.22,86.23,21879.0,78.071,78.071,78.0619,78.071,21879.0
2021-09-02 12:25:00,86.23,86.23,86.22,86.23,7558.0,78.071,78.071,78.0619,78.071,7558.0
2021-09-02 12:30:00,86.23,86.23,86.22,86.23,3917.0,78.071,78.071,78.0619,78.071,3917.0
2021-09-02 12:35:00,86.23,86.23,86.22,86.23,9624.0,78.071,78.071,78.0619,78.071,9624.0
2021-09-02 12:40:00,86.23,86.23,86.22,86.23,3158.0,78.071,78.071,78.0619,78.071,3158.0
2021-09-02 12:45:00,86.23,86.23,86.22,86.22,1408.0,78.071,78.071,78.0619,78.0619,1408.0
2021-09-02 12:50:00,86.23,86.23,86.22,86.23,2320.0,78.071,78.071,78.0619,78.071,2320.0
2021-09-02 12:55:00,86.23,86.23,86.22,86.23,2049.0,78.071,78.071,78.0619,78.071,2049.0
2021-09-02 13:00:00,86.22,86.23,86.22,86.23,6504.0,78.0619,78.071,78.0619,78.071,6504.0
2021-09-02 13:05:00,86.23,86.23,86.22,86.23,5886.0,78.071,78.071,78.0619,78.071,5886.0
2021-09-02 13:10:00,86.23,86.23,86.22,86.23,3101.0,78.071,78.071,78.0619,78.071,3101.0
2021-09-02 13:15:00,86.23,86.23,86.22,86.23,1635.0,78.071,78.071,78.0619,78.071,1635.0
2021-09-02 13:20:00,86.23,86.23,86.22,86.23,101686.0,78.071,78.071,78.0619,78.071,101686.0
2021-09-02 13:25:00,86.23,86.23,86.22,86.23,2851.0,78.071,78.071,78.0619,78.071,2851.0
2021-09-02 13:30:00,86.23,86.23,86.22,86.23,4724.0,78.071,78.071,78.0619,78.071,4724.0
2021-09-02 13:35:00,86.23,86.23,86.22,86.23,1602.0,78.071,78.071,78.0619,78.071,1602.0
2021-09-02 13:40:00,86.23,86.23,86.22,86.23,8308.0,78.071,78.071,78.0619,78.071,8308.0
2021-09-02 13:45:00,86.23,86.23,86.22,86.23,10256.0,78.071,78.071,78.0619,78.071,10256.0
2021-09-02 13:50:00,86.23,86.23,86.22,86.23,17684.0,78.071,78.071,78.0619,78.071,17684.0
2021-09-02 13:55:00,86.22,86.23,86.22,86.22,68482.0,78.0619,78.071,78.0619,78.0619,68482.0
2021-09-02 14:00:00,86.23,86.23,86.22,86.22,4927.0,78.071,78.071,78.0619,78.0619,4927.0
2021-09-02 14:05:00,86.23,86.23,86.22,86.23,2056.0,78.071,78.071,78.0619,78.071,2056.0
2021-09-02 14:10:00,86.23,86.23,86.22,86.23,39705.0,78.071,78.071,78.0619,78.071,39705.0
2021-09-02 14:15:00,86.23,86.23,86.22,86.23,25977.0,78.071,78.071,78.0619,78.071,25977.0
2021-09-02 14:20:00,86.23,86.23,86.22,86.23,1912.0,78.071,78.071,78.0619,78.071,1912.0
2021-09-02 14:25:00,86.23,86.23,86.22,86.23,6402.0,78.071,78.071,78.0619,78.071,6402.0
2021-09-02 14:30:00,86.23,86.23,86.22,86.23,115142.0,78.071,78.071,78.0619,78.071,115142.0
2021-09-02 14:35:00,86.23,86.23,86.22,86.23,2766.0,78.071,78.071,78.0619,78.071,2766.0
2021-09-02 14:40:00,86.23,86.23,86.22,86.23,5454.0,78.071,78.071,78.0619,78.071,5454.0
2021-09-02 14:45:00,86.23,86.23,86.22,86.23,3408.0,78.071,78.071,78.0619,78.071,3408.0
2021-09-02 14:50:00,86.23,86.23,86.22,86.23,2677.0,78.071,78.071,78.0619,78.071,2677.0
2021-09-02 14:55:00,86.23,86.23,86.22,86.23,12035.0,78.071,78.071,78.0619,78.071,12035.0
2021-09-02 15:00:00,86.22,86.23,86.22,86.23,15345.0,78.0619,78.071,78.0619,78.071,15345.0
2021-09-02 15:05:00,86.23,86.23,86.22,86.23,10580.0,78.071,78.071,78.0619,78.071,10580.0
2021-09-02 15:10:00,86.23,86.23,86.22,86.23,16782.0,78.071,78.071,78.0619,78.071,16782.0
2021-09-02 15:15:00,86.23,86.23,86.22,86.23,27441.0,78.071,78.071,78.0619,78.071,27441.0
2021-09-02 15:20:00,86.23,86.23,86.22,86.23,18624.0,78.071,78.071,78.0619,78.071,18624.0
2021-09-02 15:25:00,86.23,86.23,86.22,86.23,15318.0,78.071,78.071,78.0619,78.071,15318.0
2021-09-02 15:30:00,86.23,86.23,86.22,86.23,45568.0,78.071,78.071,78.0619,78.071,45568.0
2021-09-02 15:35:00,86.23,86.23,86.22,86.23,22698.0,78.071,78.071,78.0619,78.071,22698.0
2021-09-02 15:40:00,86.23,86.23,86.22,86.23,40880.0,78.071,78.071,78.0619,78.071,40880.0
2021-09-02 15:45:00,86.23,86.23,86.22,86.23,26019.0,78.071,78.071,78.0619,78.071,26019.0
2021-09-02 15:50:00,86.23,86.23,86.22,86.23,41609.0,78.071,78.071,78.0619,78.071,41609.0
2021-09-02 15:55:00,86.23,86.23,86.22,86.23,132894.0,78.071,78.071,78.0619,78.071,132894.0
2021-09-03 09:30:00,86.23,86.24,86.23,86.23,67161.0,78.071,78.0801,78.071,78.071,67161.0
2021-09-03 09:35:00,86.24,86.24,86.23,86.23,143267.0,78.0801,78.0801,78.071,78.071,143267.0
2021-09-03 09:40:00,86.23,86.24,86.23,86.23,2450.0,78.071,78.0801,78.071,78.071,2450.0
2021-09-03 09:45:00,86.23,86.24,86.23,86.23,8132.0,78.071,78.0801,78.071,78.071,8132.0
2021-09-03 09:50:00,86.23,86.24,86.23,86.23,10756.0,78.071,78.0801,78.071,78.071,10756.0
2021-09-03 09:55:00,86.23,86.24,86.23,86.23,12481.0,78.071,78.0801,78.071,78.071,12481.0
2021-09-03 10:00:00,86.23,86.24,86.23,86.23,6614.0,78.071,78.0801,78.071,78.071,6614.0
2021-09-03 10:05:00,86.23,86.24,86.23,86.23,15491.0,78.071,78.0801,78.071,78.071,15491.0
2021-09-03 10:10:00,86.23,86.24,86.23,86.23,9888.0,78.071,78.0801,78.071,78.071,9888.0
2021-09-03 10:15:00,86.23,86.24,86.23,86.23,3501.0,78.071,78.0801,78.071,78.071,3501.0
2021-09-03 10:20:00,86.23,86.24,86.23,86.23,3376.0,78.071,78.0801,78.071,78.071,3376.0
2021-09-03 10:25:00,86.23,86.24,86.23,86.23,655.0,78.071,78.0801,78.071,78.071,655.0
2021-09-03 10:30:00,86.23,86.24,86.23,86.23,4762.0,78.071,78.0801,78.071,78.071,4762.0
2021-09-03 10:35:00,86.23,86.24,86.23,86.23,9295.0,78.071,78.0801,78.071,78.071,9295.0
2021-09-03 10:40:00,86.24,86.24,86.23,86.24,5141.0,78.0801,78.0801,78.071,78.0801,5141.0
2021-09-03 10:45:00,86.23,86.24,86.23,86.23,3488.0,78.071,78.0801,78.071,78.071,3488.0
2021-09-03 10:50:00,86.23,86.24,86.23,86.23,4381.0,78.071,78.0801,78.071,78.071,4381.0
2021-09-03 10:55:00,86.23,86.24,86.23,86.23,100.0,78.071,78.0801,78.071,78.071,100.0
2021-09-03 11:00:00,86.23,86.24,86.23,86.23,8460.0,78.071,78.0801,78.071,78.071,8460.0
2021-09-03 11:05:00,86.23,86.24,86.23,86.23,2349.0,78.071,78.0801,78.071,78.071,2349.0
2021-09-03 11:10:00,86.23,86.24,86.23,86.23,6029.0,78.071,78.0801,78.071,78.071,6029.0
2021-09-03 11:15:00,86.23,86.24,86.23,86.23,21088.0,78.071,78.0801,78.071,78.071,21088.0
2021-09-03 11:20:00,86.24,86.24,86.23,86.24,1382.0,78.0801,78.0801,78.071,78.0801,1382.0
2021-09-03 11:25:00,86.23,86.24,86.23,86.23,6065.0,78.071,78.0801,78.071,78.071,6065.0
2021-09-03 11:30:00,86.23,86.24,86.23,86.23,6176.0,78.071,78.0801,78.071,78.071,6176.0
2021-09-03 11:35:00,86.23,86.24,86.23,86.23,6489.0,78.071,78.0801,78.071,78.071,6489.0
2021-09-03 11:40:00,86.23,86.24,86.23,86.23,4326.0,78.071,78.0801,78.071,78.071,4326.0
2021-09-03 11:45:00,86.24,86.24,86.23,86.24,7020.0,78.0801,78.0801,78.071,78.0801,7020.0
2021-09-03 11:50:00,86.23,86.24,86.23,86.23,3773.0,78.071,78.0801,78.071,78.071,3773.0
2021-09-03 11:55:00,86.23,86.24,86.23,86.23,3855.0,78.071,78.0801,78.071,78.071,3855.0
2021-09-03 12:00:00,86.24,86.24,86.23,86.23,4944.0,78.0801,78.0801,78.071,78.071,4944.0
2021-09-03 12:05:00,86.24,86.24,86.23,86.23,12938.0,78.0801,78.0801,78.071,78.071,12938.0
2021-09-03 12:10:00,86.23,86.24,86.23,86.23,744.0,78.071,78.0801,78.071,78.071,744.0
2021-09-03 12:15:00,86.24,86.24,86.23,86.24,3020.0,78.0801,78.0801,78.071,78.0801,3020.0
2021-09-03 12:20:00,86.23,86.24,86.23,86.23,14553.0,78.071,78.0801,78.071,78.071,14553.0
2021-09-03 12:25:00,86.23,86.24,86.23,86.24,6746.0,78.071,78.0801,78.071,78.0801,6746.0
2021-09-03 12:30:00,86.24,86.24,86.23,86.23,67005.0,78.0801,78.0801,78.071,78.071,67005.0
2021-09-03 12:35:00,86.24,86.24,86.23,86.24,4664.0,78.0801,78.0801,78.071,78.0801,4664.0
2021-09-03 12:40:00,86.24,86.24,86.23,86.23,24216.0,78.0801,78.0801,78.071,78.071,24216.0
2021-09-03 12:45:00,86.23,86.24,86.23,86.24,10912.0,78.071,78.0801,78.071,78.0801,10912.0
2021-09-03 12:50:00,86.24,86.24,86.23,86.24,12960.0,78.0801,78.0801,78.071,78.0801,12960.0
2021-09-03 12:55:00,86.23,86.24,86.23,86.24,3258.0,78.071,78.0801,78.071,78.0801,3258.0
2021-09-03 13:00:00,86.23,86.24,86.23,86.23,3370.0,78.071,78.0801,78.071,78.071,3370.0
2021-09-03 13:05:00,86.24,86.24,86.23,86.23,4599.0,78.0801,78.0801,78.071,78.071,4599.0
2021-09-03 13:10:00,86.23,86.24,86.23,86.23,4827.0,78.071,78.0801,78.071,78.071,4827.0
2021-09-03 13:15:00,86.23,86.24,86.23,86.23,4536.0,78.071,78.0801,78.071,78.071,4536.0
2021-09-03 13:20:00,86.24,86.24,86.23,86.23,2995.0,78.0801,78.0801,78.071,78.071,2995.0
2021-09-03 13:25:00,86.23,86.24,86.23,86.23,1580.0,78.071,78.0801,78.071,78.071,1580.0
2021-09-03 13:30:00,86.23,86.24,86.23,86.23,3795.0,78.071,78.0801,78.071,78.071,3795.0
2021-09-03 13:35:00,86.23,86.24,86.23,86.23,3567.0,78.071,78.0801,78.071,78.071,3567.0
2021-09-03 13:40:00,86.23,86.24,86.23,86.23,11654.0,78.071,78.0801,78.071,78.071,11654.0
2021-09-03 13:45:00,86.24,86.24,86.23,86.23,19645.0,78.0801,78.0801,78.071,78.071,19645.0
2021-09-03 13:50:00,86.23,86.24,86.23,86.23,46343.0,78.071,78.0801,78.071,78.071,46343.0
2021-09-03 13:55:00,86.23,86.24,86.23,86.23,13114.0,78.071,78.0801,78.071,78.071,13114.0
2021-09-03 14:00:00,86.23,86.24,86.23,86.24,4371.0,78.071,78.0801,78.071,78.0801,4371.0
2021-09-03 14:05:00,86.24,86.24,86.23,86.23,18794.0,78.0801,78.0801,78.071,78.071,18794.0
2021-09-03 14:10:00,86.23,86.24,86.23,86.23,5586.0,78.071,78.0801,78.071,78.071,5586.0
2021-09-03 14:15:00,86.23,86.24,86.23,86.23,7941.0,78.071,78.0801,78.071,78.071,7941.0
2021-09-03 14:20:00,86.23,86.24,86.23,86.23,8296.0,78.071,78.0801,78.071,78.071,8296.0
2021-09-03 14:25:00,86.23,86.24,86.23,86.23,7320.0,78.071,78.0801,78.071,78.071,7320.0
2021-09-03 14:30:00,86.23,86.24,86.23,86.23,11562.0,78.071,78.0801,78.071,78.071,11562.0
2021-09-03 14:35:00,86.23,86.24,86.23,86.23,4261.0,78.071,78.0801,78.071,78.071,4261.0
2021-09-03 14:40:00,86.23,86.24,86.23,86.23,5149.0,78.071,78.0801,78.071,78.071,5149.0
2021-09-03 14:45:00,86.24,86.24,86.23,86.23,5909.0,78.0801,78.0801,78.071,78.071,5909.0
2021-09-03 14:50:00,86.23,86.24,86.23,86.23,6937.0,78.071,78.0801,78.071,78.071,6937.0
2021-09-03 14:55:00,86.23,86.24,86.23,86.24,13923.0,78.071,78.0801,78.071,78.0801,13923.0
2021-09-03 15:00:00,86.23,86.24,86.23,86.23,7106.0,78.071,78.0801,78.071,78.071,7106.0
2021-09-03 15:05:00,86.23,86.24,86.23,86.23,5124.0,78.071,78.0801,78.071,78.071,5124.0
2021-09-03 15:10:00,86.24,86.24,86.23,86.23,6417.0,78.0801,78.0801,78.071,78.071,6417.0
2021-09-03 15:15:00,86.23,86.24,86.23,86.23,11169.0,78.071,78.0801,78.071,78.071,11169.0
2021-09-03 15:20:00,86.23,86.24,86.23,86.23,15236.0,78.071,78.0801,78.071,78.071,15236.0
2021-09-03 15:25:00,86.23,86.24,86.23,86.23,5263.0,78.071,78.0801,78.071,78.071,5263.0
2021-09-03 15:30:00,86.23,86.24,86.23,86.23,8320.0,78.071,78.0801,78.071,78.071,8320.0
2021-09-03 15:35:00,86.23,86.24,86.23,86.23,6185.0,78.071,78.0801,78.071,78.071,6185.0
2021-09-03 15:40:00,86.24,86.24,86.23,86.24,19263.0,78.0801,78.0801,78.071,78.0801,19263.0
2021-09-03 15:45:00,86.23,86.24,86.23,86.23,5330.0,78.071,78.0801,78.071,78.071,5330.0
2021-09-03 15:50:00,86.23,86.24,86.23,86.23,24061.0,78.071,78.0801,78.071,78.071,24061.0
2021-09-03 15:55:00,86.23,86.24,86.23,86.23,67810.0,78.071,78.0801,78.071,78.071,67810.0
2021-09-07 09:30:00,86.22,86.22,86.21,86.22,40906.0,78.0619,78.0619,78.0529,78.0619,40906.0
2021-09-07 09:35:00,86.22,86.22,86.21,86.22,37902.0,78.0619,78.0619,78.0529,78.0619,37902.0
2021-09-07 09:40:00,86.22,86.22,86.21,86.22,52498.0,78.0619,78.0619,78.0529,78.0619,52498.0
2021-09-07 09:45:00,86.22,86.22,86.21,86.22,6428.0,78.0619,78.0619,78.0529,78.0619,6428.0
2021-09-07 09:50:00,86.22,86.22,86.21,86.22,3479.0,78.0619,78.0619,78.0529,78.0619,3479.0
2021-09-07 09:55:00,86.22,86.22,86.21,86.21,7392.0,78.0619,78.0619,78.0529,78.0529,7392.0
2021-09-07 10:00:00,86.22,86.22,86.21,86.21,21633.0,78.0619,78.0619,78.0529,78.0529,21633.0
2021-09-07 10:05:00,86.21,86.22,86.21,86.21,13359.0,78.0529,78.0619,78.0529,78.0529,13359.0
2021-09-07 10:10:00,86.21,86.22,86.21,86.21,8179.0,78.0529,78.0619,78.0529,78.0529,8179.0
2021-09-07 10:15:00,86.21,86.22,86.21,86.22,13162.0,78.0529,78.0619,78.0529,78.0619,13162.0
2021-09-07 10:20:00,86.21,86.22,86.21,86.22,5443.0,78.0529,78.0619,78.0529,78.0619,5443.0
2021-09-07 10:25:00,86.21,86.22,86.21,86.21,2187.0,78.0529,78.0619,78.0529,78.0529,2187.0
2021-09-07 10:30:00,86.22,86.22,86.21,86.21,8421.0,78.0619,78.0619,78.0529,78.0529,8421.0
2021-09-07 10:35:00,86.22,86.22,86.21,86.22,12430.0,78.0619,78.0619,78.0529,78.0619,12430.0
2021-09-07 10:40:00,86.21,86.22,86.21,86.21,3590.0,78.0529,78.0619,78.0529,78.0529,3590.0
2021-09-07 10:45:00,86.22,86.22,86.21,86.21,5705.0,78.0619,78.0619,78.0529,78.0529,5705.0
2021-09-07 10:50:00,86.21,86.22,86.21,86.22,2504.0,78.0529,78.0619,78.0529,78.0619,2504.0
2021-09-07 10:55:00,86.22,86.22,86.21,86.21,31734.0,78.0619,78.0619,78.0529,78.0529,31734.0
2021-09-07 11:00:00,86.21,86.22,86.21,86.21,1479.0,78.0529,78.0619,78.0529,78.0529,1479.0
2021-09-07 11:05:00,86.21,86.22,86.21,86.21,11581.0,78.0529,78.0619,78.0529,78.0529,11581.0
2021-09-07 11:10:00,86.21,86.22,86.21,86.21,7810.0,78.0529,78.0619,78.0529,78.0529,7810.0
2021-09-07 11:15:00,86.21,86.22,86.21,86.22,9141.0,78.0529,78.0619,78.0529,78.0619,9141.0
2021-09-07 11:20:00,86.21,86.22,86.21,86.21,4027.0,78.0529,78.0619,78.0529,78.0529,4027.0
2021-09-07 11:25:00,86.21,86.22,86.21,86.21,8977.0,78.0529,78.0619,78.0529,78.0529,8977.0
2021-09-07 11:30:00,86.21,86.22,86.21,86.21,8055.0,78.0529,78.0619,78.0529,78.0529,8055.0
2021-09-07 11:35:00,86.22,86.22,86.21,86.21,5025.0,78.0619,78.0619,78.0529,78.0529,5025.0
2021-09-07 11:40:00,86.22,86.22,86.21,86.21,3132.0,78.0619,78.0619,78.0529,78.0529,3132.0
2021-09-07 11:45:00,86.21,86.22,86.21,86.21,5272.0,78.0529,78.0619,78.0529,78.0529,5272.0
2021-09-07 11:50:00,86.21,86.22,86.21,86.22,8496.0,78.0529,78.0619,78.0529,78.0619,8496.0
2021-09-07 11:55:00,86.21,86.22,86.21,86.22,7427.0,78.0529,78.0619,78.0529,78.0619,7427.0
2021-09-07 12:00:00,86.21,86.22,86.21,86.21,6493.0,78.0529,78.0619,78.0529,78.0529,6493.0
2021-09-07 12:05:00,86.21,86.22,86.21,86.22,4080.0,78.0529,78.0619,78.0529,78.0619,4080.0
2021-09-07 12:10:00,86.21,86.22,86.21,86.21,5019.0,78.0529,78.0619,78.0529,78.0529,5019.0
2021-09-07 12:15:00,86.21,86.22,86.21,86.21,21323.0,78.0529,78.0619,78.0529,78.0529,21323.0
2021-09-07 12:20:00,86.21,86.22,86.21,86.21,10271.0,78.0529,78.0619,78.0529,78.0529,10271.0
2021-09-07 12:25:00,86.22,86.22,86.21,86.21,3207.0,78.0619,78.0619,78.0529,78.0529,3207.0
2021-09-07 12:30:00,86.22,86.22,86.21,86.21,7361.0,78.0619,78.0619,78.0529,78.0529,7361.0
2021-09-07 12:35:00,86.21,86.22,86.21,86.21,2914.0,78.0529,78.0619,78.0529,78.0529,2914.0
2021-09-07 12:40:00,86.21,86.22,86.21,86.21,4272.0,78.0529,78.0619,78.0529,78.0529,4272.0
2021-09-07 12:45:00,86.21,86.22,86.21,86.21,4353.0,78.0529,78.0619,78.0529,78.0529,4353.0
2021-09-07 12:50:00,86.21,86.22,86.21,86.21,2458.0,78.0529,78.0619,78.0529,78.0529,2458.0
2021-09-07 12:55:00,86.21,86.22,86.21,86.21,6821.0,78.0529,78.0619,78.0529,78.0529,6821.0
2021-09-07 13:00:00,86.21,86.22,86.21,86.21,4318.0,78.0529,78.0619,78.0529,78.0529,4318.0
2021-09-07 13:05:00,86.21,86.22,86.21,86.22,7458.0,78.0529,78.0619,78.0529,78.0619,7458.0
2021-09-07 13:10:00,86.21,86.22,86.21,86.21,13704.0,78.0529,78.0619,78.0529,78.0529,13704.0
2021-09-07 13:15:00,86.21,86.22,86.21,86.21,7211.0,78.0529,78.0619,78.0529,78.0529,7211.0
2021-09-07 13:20:00,86.21,86.22,86.21,86.21,2471.0,78.0529,78.0619,78.0529,78.0529,2471.0
2021-09-07 13:25:00,86.21,86.22,86.21,86.22,3104.0,78.0529,78.0619,78.0529,78.0619,3104.0
2021-09-07 13:30:00,86.21,86.22,86.21,86.21,5823.0,78.0529,78.0619,78.0529,78.0529,5823.0
2021-09-07 13:35:00,86.21,86.22,86.21,86.21,37464.0,78.0529,78.0619,78.0529,78.0529,37464.0
2021-09-07 13:40:00,86.21,86.22,86.21,86.21,3920.0,78.0529,78.0619,78.0529,78.0529,3920.0
2021-09-07 13:45:00,86.21,86.22,86.21,86.22,40103.0,78.0529,78.0619,78.0529,78.0619,40103.0
2021-09-07 13:50:00,86.21,86.22,86.21,86.21,6800.0,78.0529,78.0619,78.0529,78.0529,6800.0
2021-09-07 13:55:00,86.21,86.22,86.21,86.21,5566.0,78.0529,78.0619,78.0529,78.0529,5566.0
2021-09-07 14:00:00,86.21,86.22,86.21,86.21,14722.0,78.0529,78.0619,78.0529,78.0529,14722.0
2021-09-07 14:05:00,86.21,86.22,86.21,86.21,9170.0,78.0529,78.0619,78.0529,78.0529,9170.0
2021-09-07 14:10:00,86.21,86.22,86.21,86.22,30540.0,78.0529,78.0619,78.0529,78.0619,30540.0
2021-09-07 14:15:00,86.21,86.22,86.21,86.21,13250.0,78.0529,78.0619,78.0529,78.0529,13250.0
2021-09-07 14:20:00,86.21,86.22,86.21,86.21,43095.0,78.0529,78.0619,78.0529,78.0529,43095.0
2021-09-07 14:25:00,86.21,86.22,86.21,86.21,10945.0,78.0529,78.0619,78.0529,78.0529,10945.0
2021-09-07 14:30:00,86.22,86.22,86.21,86.21,8685.0,78.0619,78.0619,78.0529,78.0529,8685.0
2021-09-07 14:35:00,86.21,86.22,86.21,86.21,72186.0,78.0529,78.0619,78.0529,78.0529,72186.0
2021-09-07 14:40:00,86.21,86.22,86.21,86.21,30102.0,78.0529,78.0619,78.0529,78.0529,30102.0
2021-09-07 14:45:00,86.21,86.22,86.21,86.21,7556.0,78.0529,78.0619,78.0529,78.0529,7556.0
2021-09-07 14:50:00,86.21,86.22,86.21,86.21,7466.0,78.0529,78.0619,78.0529,78.0529,7466.0
2021-09-07 14:55:00,86.21,86.22,86.21,86.21,7174.0,78.0529,78.0619,78.0529,78.0529,7174.0
2021-09-07 15:00:00,86.21,86.22,86.21,86.21,14787.0,78.0529,78.0619,78.0529,78.0529,14787.0
2021-09-07 15:05:00,86.21,86.22,86.21,86.22,15515.0,78.0529,78.0619,78.0529,78.0619,15515.0
2021-09-07 15:10:00,86.21,86.22,86.21,86.21,4951.0,78.0529,78.0619,78.0529,78.0529,4951.0
2021-09-07 15:15:00,86.22,86.22,86.21,86.22,9449.0,78.0619,78.0619,78.0529,78.0619,9449.0
2021-09-07 15:20:00,86.21,86.22,86.21,86.21,5688.0,78.0529,78.0619,78.0529,78.0529,5688.0
2021-09-07 15:25:00,86.22,86.22,86.21,86.22,37602.0,78.0619,78.0619,78.0529,78.0619,37602.0
2021-09-07 15:30:00,86.21,86.22,86.21,86.21,12127.0,78.0529,78.0619,78.0529,78.0529,12127.0
2021-09-07 15:35:00,86.21,86.22,86.21,86.22,7975.0,78.0529,78.0619,78.0529,78.0619,7975.0
2021-09-07 15:40:00,86.22,86.22,86.21,86.22,8978.0,78.0619,78.0619,78.0529,78.0619,8978.0
2021-09-07 15:45:00,86.21,86.22,86.21,86.21,21448.0,78.0529,78.0619,78.0529,78.0529,21448.0
2021-09-07 15:50:00,86.21,86.22,86.21,86.22,13782.0,78.0529,78.0619,78.0529,78.0619,13782.0
2021-09-07 15:55:00,86.21,86.22,86.21,86.22,105646.0,78.0529,78.0619,78.0529,78.0619,105646.0
2021-09-08 09:30:00,86.22,86.23,86.22,86.23,29406.0,78.0619,78.071,78.0619,78.071,29406.0
2021-09-08 09:35:00,86.23,86.23,86.22,86.23,10297.0,78.071,78.071,78.0619,78.071,10297.0
2021-09-08 09:40:00,86.23,86.23,86.22,86.23,19466.0,78.071,78.071,78.0619,78.071,19466.0
2021-09-08 09:45:00,86.22,86.23,86.21,86.21,16929.0,78.0619,78.071,78.0529,78.0529,16929.0
2021-09-08 09:50:00,86.21,86.22,86.21,86.22,1278.0,78.0529,78.0619,78.0529,78.0619,1278.0
2021-09-08 09:55:00,86.21,86.22,86.21,86.22,5002.0,78.0529,78.0619,78.0529,78.0619,5002.0
2021-09-08 10:00:00,86.21,86.22,86.21,86.21,11926.0,78.0529,78.0619,78.0529,78.0529,11926.0
2021-09-08 10:05:00,86.22,86.22,86.21,86.22,6880.0,78.0619,78.0619,78.0529,78.0619,6880.0
2021-09-08 10:10:00,86.22,86.22,86.21,86.22,16056.0,78.0619,78.0619,78.0529,78.0619,16056.0
2021-09-08 10:15:00,86.22,86.22,86.21,86.21,5858.0,78.0619,78.0619,78.0529,78.0529,5858.0
2021-09-08 10:20:00,86.21,86.22,86.21,86.22,1508.0,78.0529,78.0619,78.0529,78.0619,1508.0
2021-09-08 10:25:00,86.22,86.22,86.21,86.22,22560.0,78.0619,78.0619,78.0529,78.0619,22560.0
2021-09-08 10:30:00,86.22,86.22,86.21,86.22,46365.0,78.0619,78.0619,78.0529,78.0619,46365.0
2021-09-08 10:35:00,86.22,86.22,86.21,86.22,8538.0,78.0619,78.0619,78.0529,78.0619,8538.0
2021-09-08 10:40:00,86.22,86.22,86.21,86.22,14180.0,78.0619,78.0619,78.0529,78.0619,14180.0
2021-09-08 10:45:00,86.22,86.22,86.21,86.22,8252.0,78.0619,78.0619,78.0529,78.0619,8252.0
2021-09-08 10:50:00,86.22,86.22,86.21,86.22,16364.0,78.0619,78.0619,78.0529,78.0619,16364.0
2021-09-08 10:55:00,86.22,86.22,86.21,86.22,17874.0,78.0619,78.0619,78.0529,78.0619,17874.0
2021-09-08 11:00:00,86.22,86.22,86.21,86.22,14085.0,78.0619,78.0619,78.0529,78.0619,14085.0
2021-09-08 11:05:00,86.22,86.22,86.21,86.22,4343.0,78.0619,78.0619,78.0529,78.0619,4343.0
2021-09-08 11:10:00,86.22,86.22,86.21,86.22,14341.0,78.0619,78.0619,78.0529,78.0619,14341.0
2021-09-08 11:15:00,86.22,86.22,86.21,86.22,3990.0,78.0619,78.0619,78.0529,78.0619,3990.0
2021-09-08 11:20:00,86.22,86.22,86.21,86.22,15175.0,78.0619,78.0619,78.0529,78.0619,15175.0
2021-09-08 11:25:00,86.22,86.22,86.21,86.22,137615.0,78.0619,78.0619,78.0529,78.0619,137615.0
2021-09-08 11:30:00,86.22,86.22,86.21,86.21,2336.0,78.0619,78.0619,78.0529,78.0529,2336.0
2021-09-08 11:35:00,86.22,86.22,86.21,86.22,2635.0,78.0619,78.0619,78.0529,78.0619,2635.0
2021-09-08 11:40:00,86.22,86.22,86.21,86.22,3739.0,78.0619,78.0619,78.0529,78.0619,3739.0
2021-09-08 11:45:00,86.22,86.22,86.21,86.22,7265.0,78.0619,78.0619,78.0529,78.0619,7265.0
2021-09-08 11:50:00,86.22,86.22,86.21,86.22,2936.0,78.0619,78.0619,78.0529,78.0619,2936.0
2021-09-08 11:55:00,86.22,86.22,86.21,86.22,17003.0,78.0619,78.0619,78.0529,78.0619,17003.0
2021-09-08 12:00:00,86.22,86.22,86.21,86.22,8799.0,78.0619,78.0619,78.0529,78.0619,8799.0
2021-09-08 12:05:00,86.22,86.22,86.21,86.22,4320.0,78.0619,78.0619,78.0529,78.0619,4320.0
2021-09-08 12:10:00,86.22,86.22,86.21,86.22,10087.0,78.0619,78.0619,78.0529,78.0619,10087.0
2021-09-08 12:15:00,86.22,86.22,86.21,86.22,7391.0,78.0619,78.0619,78.0529,78.0619,7391.0
2021-09-08 12:20:00,86.22,86.22,86.21,86.22,30744.0,78.0619,78.0619,78.0529,78.0619,30744.0
2021-09-08 12:25:00,86.22,86.22,86.21,86.22,3015.0,78.0619,78.0619,78.0529,78.0619,3015.0
2021-09-08 12:30:00,86.21,86.22,86.21,86.22,3246.0,78.0529,78.0619,78.0529,78.0619,3246.0
2021-09-08 12:35:00,86.22,86.22,86.21,86.22,3760.0,78.0619,78.0619,78.0529,78.0619,3760.0
2021-09-08 12:40:00,86.22,86.22,86.21,86.22,1620.0,78.0619,78.0619,78.0529,78.0619,1620.0
2021-09-08 12:45:00,86.22,86.22,86.21,86.22,6497.0,78.0619,78.0619,78.0529,78.0619,6497.0
2021-09-08 12:50:00,86.22,86.22,86.21,86.22,3047.0,78.0619,78.0619,78.0529,78.0619,3047.0
2021-09-08 12:55:00,86.22,86.22,86.21,86.22,1944.0,78.0619,78.0619,78.0529,78.0619,1944.0
2021-09-08 13:00:00,86.22,86.22,86.21,86.22,22970.0,78.0619,78.0619,78.0529,78.0619,22970.0
2021-09-08 13:05:00,86.22,86.22,86.21,86.22,12138.0,78.0619,78.0619,78.0529,78.0619,12138.0
2021-09-08 13:10:00,86.22,86.22,86.21,86.22,2013.0,78.0619,78.0619,78.0529,78.0619,2013.0
2021-09-08 13:15:00,86.22,86.22,86.21,86.22,2945.0,78.0619,78.0619,78.0529,78.0619,2945.0
2021-09-08 13:20:00,86.22,86.22,86.21,86.22,3231.0,78.0619,78.0619,78.0529,78.0619,3231.0
2021-09-08 13:25:00,86.22,86.22,86.21,86.22,10279.0,78.0619,78.0619,78.0529,78.0619,10279.0
2021-09-08 13:30:00,86.22,86.22,86.21,86.22,3081.0,78.0619,78.0619,78.0529,78.0619,3081.0
2021-09-08 13:35:00,86.22,86.22,86.21,86.22,2854.0,78.0619,78.0619,78.0529,78.0619,2854.0
2021-09-08 13:40:00,86.22,86.22,86.21,86.22,8131.0,78.0619,78.0619,78.0529,78.0619,8131.0
2021-09-08 13:45:00,86.22,86.22,86.21,86.22,3717.0,78.0619,78.0619,78.0529,78.0619,3717.0
2021-09-08 13:50:00,86.22,86.22,86.21,86.22,5287.0,78.0619,78.0619,78.0529,78.0619,5287.0
2021-09-08 13:55:00,86.22,86.22,86.21,86.22,6424.0,78.0619,78.0619,78.0529,78.0619,6424.0
2021-09-08 14:00:00,86.22,86.22,86.21,86.22,3114.0,78.0619,78.0619,78.0529,78.0619,3114.0
2021-09-08 14:05:00,86.22,86.22,86.21,86.22,7356.0,78.0619,78.0619,78.0529,78.0619,7356.0
2021-09-08 14:10:00,86.22,86.22,86.21,86.22,5874.0,78.0619,78.0619,78.0529,78.0619,5874.0
2021-09-08 14:15:00,86.22,86.22,86.21,86.22,5643.0,78.0619,78.0619,78.0529,78.0619,5643.0
2021-09-08 14:20:00,86.22,86.22,86.21,86.22,6277.0,78.0619,78.0619,78.0529,78.0619,6277.0
2021-09-08 14:25:00,86.22,86.22,86.21,86.22,4884.0,78.0619,78.0619,78.0529,78.0619,4884.0
2021-09-08 14:30:00,86.22,86.22,86.21,86.21,5617.0,78.0619,78.0619,78.0529,78.0529,5617.0
2021-09-08 14:35:00,86.22,86.22,86.21,86.22,3481.0,78.0619,78.0619,78.0529,78.0619,3481.0
2021-09-08 14:40:00,86.22,86.22,86.21,86.22,6291.0,78.0619,78.0619,78.0529,78.0619,6291.0
2021-09-08 14:45:00,86.22,86.22,86.21,86.22,5410.0,78.0619,78.0619,78.0529,78.0619,5410.0
2021-09-08 14:50:00,86.22,86.22,86.21,86.22,18030.0,78.0619,78.0619,78.0529,78.0619,18030.0
2021-09-08 14:55:00,86.22,86.22,86.21,86.22,7897.0,78.0619,78.0619,78.0529,78.0619,7897.0
2021-09-08 15:00:00,86.22,86.22,86.21,86.22,7177.0,78.0619,78.0619,78.0529,78.0619,7177.0
2021-09-08 15:05:00,86.22,86.22,86.21,86.22,10299.0,78.0619,78.0619,78.0529,78.0619,10299.0
2021-09-08 15:10:00,86.22,86.22,86.21,86.22,5247.0,78.0619,78.0619,78.0529,78.0619,5247.0
2021-09-08 15:15:00,86.22,86.22,86.21,86.21,3575.0,78.0619,78.0619,78.0529,78.0529,3575.0
2021-09-08 15:20:00,86.22,86.22,86.21,86.22,30350.0,78.0619,78.0619,78.0529,78.0619,30350.0
2021-09-08 15:25:00,86.21,86.22,86.21,86.22,30298.0,78.0529,78.0619,78.0529,78.0619,30298.0
2021-09-08 15:30:00,86.21,86.22,86.21,86.22,20158.0,78.0529,78.0619,78.0529,78.0619,20158.0
2021-09-08 15:35:00,86.21,86.22,86.21,86.22,22469.0,78.0529,78.0619,78.0529,78.0619,22469.0
2021-09-08 15:40:00,86.22,86.22,86.21,86.22,27271.0,78.0619,78.0619,78.0529,78.0619,27271.0
2021-09-08 15:45:00,86.22,86.22,86.21,86.22,32392.0,78.0619,78.0619,78.0529,78.0619,32392.0
2021-09-08 15:50:00,86.22,86.22,86.21,86.22,31774.0,78.0619,78.0619,78.0529,78.0619,31774.0
2021-09-08 15:55:00,86.22,86.22,86.21,86.22,83908.0,78.0619,78.0619,78.0529,78.0619,83908.0
2021-09-09 09:30:00,86.21,86.22,86.21,86.22,54909.0,78.0529,78.0619,78.0529,78.0619,54909.0
2021-09-09 09:35:00,86.22,86.23,86.22,86.23,33713.0,78.0619,78.071,78.0619,78.071,33713.0
2021-09-09 09:40:00,86.23,86.23,86.22,86.23,49687.0,78.071,78.071,78.0619,78.071,49687.0
2021-09-09 09:45:00,86.22,86.23,86.22,86.22,12048.0,78.0619,78.071,78.0619,78.0619,12048.0
2021-09-09 09:50:00,86.22,86.23,86.22,86.22,4845.0,78.0619,78.071,78.0619,78.0619,4845.0
2021-09-09 09:55:00,86.22,86.23,86.22,86.22,28998.0,78.0619,78.071,78.0619,78.0619,28998.0
2021-09-09 10:00:00,86.22,86.23,86.22,86.23,18822.0,78.0619,78.071,78.0619,78.071,18822.0
2021-09-09 10:05:00,86.22,86.23,86.22,86.22,10050.0,78.0619,78.071,78.0619,78.0619,10050.0
2021-09-09 10:10:00,86.23,86.23,86.22,86.23,5818.0,78.071,78.071,78.0619,78.071,5818.0
2021-09-09 10:15:00,86.23,86.23,86.22,86.23,7151.0,78.071,78.071,78.0619,78.071,7151.0
2021-09-09 10:20:00,86.23,86.23,86.22,86.23,8554.0,78.071,78.071,78.0619,78.071,8554.0
2021-09-09 10:25:00,86.23,86.23,86.22,86.22,65864.0,78.071,78.071,78.0619,78.0619,65864.0
2021-09-09 10:30:00,86.22,86.23,86.22,86.23,17639.0,78.0619,78.071,78.0619,78.071,17639.0
2021-09-09 10:35:00,86.22,86.23,86.22,86.23,8858.0,78.0619,78.071,78.0619,78.071,8858.0
2021-09-09 10:40:00,86.23,86.23,86.22,86.22,13375.0,78.071,78.071,78.0619,78.0619,13375.0
2021-09-09 10:45:00,86.22,86.23,86.22,86.22,7415.0,78.0619,78.071,78.0619,78.0619,7415.0
2021-09-09 10:50:00,86.22,86.23,86.22,86.23,3404.0,78.0619,78.071,78.0619,78.071,3404.0
2021-09-09 10:55:00,86.22,86.23,86.22,86.23,8119.0,78.0619,78.071,78.0619,78.071,8119.0
2021-09-09 11:00:00,86.23,86.23,86.22,86.23,7558.0,78.071,78.071,78.0619,78.071,7558.0
2021-09-09 11:05:00,86.23,86.23,86.22,86.23,16167.0,78.071,78.071,78.0619,78.071,16167.0
2021-09-09 11:10:00,86.23,86.23,86.22,86.23,4201.0,78.071,78.071,78.0619,78.071,4201.0
2021-09-09 11:15:00,86.22,86.23,86.22,86.23,9266.0,78.0619,78.071,78.0619,78.071,9266.0
2021-09-09 11:20:00,86.23,86.23,86.22,86.23,2335.0,78.071,78.071,78.0619,78.071,2335.0
2021-09-09 11:25:00,86.23,86.23,86.22,86.22,6177.0,78.071,78.071,78.0619,78.0619,6177.0
2021-09-09 11:30:00,86.23,86.23,86.22,86.23,16424.0,78.071,78.071,78.0619,78.071,16424.0
2021-09-09 11:35:00,86.23,86.23,86.22,86.23,3301.0,78.071,78.071,78.0619,78.071,3301.0
2021-09-09 11:40:00,86.23,86.23,86.22,86.23,5060.0,78.071,78.071,78.0619,78.071,5060.0
2021-09-09 11:45:00,86.23,86.23,86.22,86.23,17478.0,78.071,78.071,78.0619,78.071,17478.0
2021-09-09 11:50:00,86.23,86.23,86.22,86.23,5428.0,78.071,78.071,78.0619,78.071,5428.0
2021-09-09 11:55:00,86.23,86.23,86.22,86.23,3219.0,78.071,78.071,78.0619,78.071,3219.0
2021-09-09 12:00:00,86.23,86.23,86.22,86.23,19152.0,78.071,78.071,78.0619,78.071,19152.0
2021-09-09 12:05:00,86.23,86.23,86.22,86.23,21382.0,78.071,78.071,78.0619,78.071,21382.0
2021-09-09 12:10:00,86.23,86.23,86.22,86.23,11415.0,78.071,78.071,78.0619,78.071,11415.0
2021-09-09 12:15:00,86.23,86.23,86.22,86.23,16160.0,78.071,78.071,78.0619,78.071,16160.0
2021-09-09 12:20:00,86.23,86.23,86.22,86.23,10081.0,78.071,78.071,78.0619,78.071,10081.0
2021-09-09 12:25:00,86.23,86.23,86.22,86.23,9890.0,78.071,78.071,78.0619,78.071,9890.0
2021-09-09 12:30:00,86.23,86.24,86.22,86.23,26954.0,78.071,78.0801,78.0619,78.071,26954.0
2021-09-09 12:35:00,86.23,86.24,86.23,86.23,29219.0,78.071,78.0801,78.071,78.071,29219.0
2021-09-09 12:40:00,86.23,86.24,86.23,86.23,10433.0,78.071,78.0801,78.071,78.071,10433.0
2021-09-09 12:45:00,86.23,86.24,86.23,86.23,4663.0,78.071,78.0801,78.071,78.071,4663.0
2021-09-09 12:50:00,86.23,86.24,86.23,86.23,21695.0,78.071,78.0801,78.071,78.071,21695.0
2021-09-09 12:55:00,86.23,86.24,86.23,86.23,12391.0,78.071,78.0801,78.071,78.071,12391.0
2021-09-09 13:00:00,86.23,86.24,86.23,86.23,17702.0,78.071,78.0801,78.071,78.071,17702.0
2021-09-09 13:05:00,86.24,86.24,86.23,86.24,19514.0,78.0801,78.0801,78.071,78.0801,19514.0
2021-09-09 13:10:00,86.24,86.24,86.23,86.24,2644.0,78.0801,78.0801,78.071,78.0801,2644.0
2021-09-09 13:15:00,86.23,86.24,86.23,86.23,1000.0,78.071,78.0801,78.071,78.071,1000.0
2021-09-09 13:20:00,86.23,86.24,86.23,86.24,1355.0,78.071,78.0801,78.071,78.0801,1355.0
2021-09-09 13:25:00,86.24,86.24,86.23,86.23,9159.0,78.0801,78.0801,78.071,78.071,9159.0
2021-09-09 13:30:00,86.23,86.24,86.23,86.23,21417.0,78.071,78.0801,78.071,78.071,21417.0
2021-09-09 13:35:00,86.23,86.24,86.23,86.24,6682.0,78.071,78.0801,78.071,78.0801,6682.0
2021-09-09 13:40:00,86.23,86.24,86.23,86.23,1425.0,78.071,78.0801,78.071,78.071,1425.0
2021-09-09 13:45:00,86.23,86.24,86.23,86.23,4617.0,78.071,78.0801,78.071,78.071,4617.0
2021-09-09 13:50:00,86.23,86.24,86.23,86.23,2507.0,78.071,78.0801,78.071,78.071,2507.0
2021-09-09 13:55:00,86.23,86.24,86.23,86.23,21857.0,78.071,78.0801,78.071,78.071,21857.0
2021-09-09 14:00:00,86.24,86.24,86.23,86.24,6206.0,78.0801,78.0801,78.071,78.0801,6206.0
2021-09-09 14:05:00,86.23,86.24,86.23,86.24,9019.0,78.071,78.0801,78.071,78.0801,9019.0
2021-09-09 14:10:00,86.23,86.24,86.23,86.24,6385.0,78.071,78.0801,78.071,78.0801,6385.0
2021-09-09 14:15:00,86.23,86.24,86.23,86.23,32682.0,78.071,78.0801,78.071,78.071,32682.0
2021-09-09 14:20:00,86.23,86.24,86.23,86.23,17999.0,78.071,78.0801,78.071,78.071,17999.0
2021-09-09 14:25:00,86.23,86.24,86.23,86.23,5954.0,78.071,78.0801,78.071,78.071,5954.0
2021-09-09 14:30:00,86.23,86.24,86.23,86.23,10373.0,78.071,78.0801,78.071,78.071,10373.0
2021-09-09 14:35:00,86.23,86.24,86.23,86.23,11930.0,78.071,78.0801,78.071,78.071,11930.0
2021-09-09 14:40:00,86.23,86.24,86.23,86.23,14849.0,78.071,78.0801,78.071,78.071,14849.0
2021-09-09 14:45:00,86.23,86.24,86.23,86.23,29026.0,78.071,78.0801,78.071,78.071,29026.0
2021-09-09 14:50:00,86.23,86.24,86.23,86.23,5872.0,78.071,78.0801,78.071,78.071,5872.0
2021-09-09 14:55:00,86.23,86.24,86.23,86.23,16044.0,78.071,78.0801,78.071,78.071,16044.0
2021-09-09 15:00:00,86.23,86.24,86.23,86.23,104563.0,78.071,78.0801,78.071,78.071,104563.0
2021-09-09 15:05:00,86.23,86.24,86.23,86.23,10254.0,78.071,78.0801,78.071,78.071,10254.0
2021-09-09 15:10:00,86.23,86.24,86.23,86.24,6707.0,78.071,78.0801,78.071,78.0801,6707.0
2021-09-09 15:15:00,86.23,86.24,86.23,86.23,40438.0,78.071,78.0801,78.071,78.071,40438.0
2021-09-09 15:20:00,86.24,86.24,86.23,86.23,18306.0,78.0801,78.0801,78.071,78.071,18306.0
2021-09-09 15:25:00,86.23,86.24,86.23,86.23,14946.0,78.071,78.0801,78.071,78.071,14946.0
2021-09-09 15:30:00,86.23,86.24,86.23,86.23,18229.0,78.071,78.0801,78.071,78.071,18229.0
2021-09-09 15:35:00,86.23,86.24,86.23,86.23,24311.0,78.071,78.0801,78.071,78.071,24311.0
2021-09-09 15:40:00,86.23,86.24,86.23,86.23,16426.0,78.071,78.0801,78.071,78.071,16426.0
2021-09-09 15:45:00,86.23,86.24,86.23,86.23,37956.0,78.071,78.0801,78.071,78.071,37956.0
2021-09-09 15:50:00,86.23,86.24,86.23,86.23,16113.0,78.071,78.0801,78.071,78.071,16113.0
2021-09-09 15:55:00,86.23,86.24,86.23,86.23,136215.0,78.071,78.0801,78.071,78.071,136215.0
2021-09-10 09:30:00,86.21,86.22,86.21,86.21,24907.0,78.0529,78.0619,78.0529,78.0529,24907.0
2021-09-10 09:35:00,86.22,86.22,86.21,86.21,7918.0,78.0619,78.0619,78.0529,78.0529,7918.0
2021-09-10 09:40:00,86.21,86.22,86.21,86.22,3520.0,78.0529,78.0619,78.0529,78.0619,3520.0
2021-09-10 09:45:00,86.22,86.22,86.21,86.21,10275.0,78.0619,78.0619,78.0529,78.0529,10275.0
2021-09-10 09:50:00,86.21,86.22,86.21,86.21,14902.0,78.0529,78.0619,78.0529,78.0529,14902.0
2021-09-10 09:55:00,86.22,86.22,86.21,86.22,63876.0,78.0619,78.0619,78.0529,78.0619,63876.0
2021-09-10 10:00:00,86.22,86.22,86.21,86.22,8443.0,78.0619,78.0619,78.0529,78.0619,8443.0
2021-09-10 10:05:00,86.22,86.22,86.21,86.22,31052.0,78.0619,78.0619,78.0529,78.0619,31052.0
2021-09-10 10:10:00,86.23,86.23,86.22,86.23,1520.0,78.071,78.071,78.0619,78.071,1520.0
2021-09-10 10:15:00,86.23,86.23,86.22,86.23,7765.0,78.071,78.071,78.0619,78.071,7765.0
2021-09-10 10:20:00,86.22,86.23,86.22,86.22,9435.0,78.0619,78.071,78.0619,78.0619,9435.0
2021-09-10 10:25:00,86.22,86.23,86.22,86.22,13975.0,78.0619,78.071,78.0619,78.0619,13975.0
2021-09-10 10:30:00,86.23,86.23,86.22,86.22,3782.0,78.071,78.071,78.0619,78.0619,3782.0
2021-09-10 10:35:00,86.23,86.23,86.22,86.23,1386.0,78.071,78.071,78.0619,78.071,1386.0
2021-09-10 10:40:00,86.22,86.23,86.22,86.22,35047.0,78.0619,78.071,78.0619,78.0619,35047.0
2021-09-10 10:45:00,86.22,86.23,86.22,86.23,6408.0,78.0619,78.071,78.0619,78.071,6408.0
2021-09-10 10:50:00,86.23,86.23,86.22,86.22,21870.0,78.071,78.071,78.0619,78.0619,21870.0
2021-09-10 10:55:00,86.22,86.23,86.22,86.22,26344.0,78.0619,78.071,78.0619,78.0619,26344.0
2021-09-10 11:00:00,86.22,86.23,86.22,86.23,300.0,78.0619,78.071,78.0619,78.071,300.0
2021-09-10 11:05:00,86.22,86.23,86.22,86.23,1839.0,78.0619,78.071,78.0619,78.071,1839.0
2021-09-10 11:10:00,86.22,86.23,86.22,86.23,3224.0,78.0619,78.071,78.0619,78.071,3224.0
2021-09-10 11:15:00,86.23,86.23,86.22,86.23,1552.0,78.071,78.071,78.0619,78.071,1552.0
2021-09-10 11:20:00,86.22,86.23,86.22,86.22,1040.0,78.0619,78.071,78.0619,78.0619,1040.0
2021-09-10 11:25:00,86.23,86.23,86.22,86.23,8076.0,78.071,78.071,78.0619,78.071,8076.0
2021-09-10 11:30:00,86.22,86.23,86.22,86.23,5671.0,78.0619,78.071,78.0619,78.071,5671.0
2021-09-10 11:35:00,86.23,86.23,86.22,86.22,36228.0,78.071,78.071,78.0619,78.0619,36228.0
2021-09-10 11:40:00,86.22,86.23,86.21,86.22,56896.0,78.0619,78.071,78.0529,78.0619,56896.0
2021-09-10 11:45:00,86.21,86.22,86.21,86.22,9570.0,78.0529,78.0619,78.0529,78.0619,9570.0
2021-09-10 11:50:00,86.22,86.22,86.21,86.22,1701.0,78.0619,78.0619,78.0529,78.0619,1701.0
2021-09-10 11:55:00,86.22,86.22,86.21,86.22,18143.0,78.0619,78.0619,78.0529,78.0619,18143.0
2021-09-10 12:00:00,86.21,86.22,86.21,86.22,1139.0,78.0529,78.0619,78.0529,78.0619,1139.0
2021-09-10 12:05:00,86.22,86.22,86.21,86.21,36455.0,78.0619,78.0619,78.0529,78.0529,36455.0
2021-09-10 12:10:00,86.22,86.22,86.21,86.22,20002.0,78.0619,78.0619,78.0529,78.0619,20002.0
2021-09-10 12:15:00,86.22,86.22,86.21,86.22,1522.0,78.0619,78.0619,78.0529,78.0619,1522.0
2021-09-10 12:20:00,86.21,86.22,86.21,86.22,8382.0,78.0529,78.0619,78.0529,78.0619,8382.0
2021-09-10 12:25:00,86.22,86.22,86.21,86.21,3260.0,78.0619,78.0619,78.0529,78.0529,3260.0
2021-09-10 12:30:00,86.22,86.22,86.21,86.22,7136.0,78.0619,78.0619,78.0529,78.0619,7136.0
2021-09-10 12:35:00,86.22,86.22,86.21,86.21,75070.0,78.0619,78.0619,78.0529,78.0529,75070.0
2021-09-10 12:40:00,86.22,86.22,86.21,86.22,2712.0,78.0619,78.0619,78.0529,78.0619,2712.0
2021-09-10 12:45:00,86.21,86.22,86.21,86.22,8589.0,78.0529,78.0619,78.0529,78.0619,8589.0
2021-09-10 12:50:00,86.22,86.22,86.21,86.22,6033.0,78.0619,78.0619,78.0529,78.0619,6033.0
2021-09-10 12:55:00,86.22,86.22,86.21,86.22,9000.0,78.0619,78.0619,78.0529,78.0619,9000.0
2021-09-10 13:00:00,86.22,86.22,86.21,86.22,2571.0,78.0619,78.0619,78.0529,78.0619,2571.0
2021-09-10 13:05:00,86.22,86.22,86.21,86.22,5689.0,78.0619,78.0619,78.0529,78.0619,5689.0
2021-09-10 13:10:00,86.22,86.22,86.21,86.21,7872.0,78.0619,78.0619,78.0529,78.0529,7872.0
2021-09-10 13:15:00,86.22,86.22,86.21,86.22,8957.0,78.0619,78.0619,78.0529,78.0619,8957.0
2021-09-10 13:20:00,86.22,86.22,86.21,86.22,4751.0,78.0619,78.0619,78.0529,78.0619,4751.0
2021-09-10 13:25:00,86.22,86.22,86.21,86.21,970.0,78.0619,78.0619,78.0529,78.0529,970.0
2021-09-10 13:30:00,86.22,86.22,86.21,86.22,1100.0,78.0619,78.0619,78.0529,78.0619,1100.0
2021-09-10 13:35:00,86.22,86.22,86.21,86.22,1417.0,78.0619,78.0619,78.0529,78.0619,1417.0
2021-09-10 13:40:00,86.22,86.22,86.21,86.22,2817.0,78.0619,78.0619,78.0529,78.0619,2817.0
2021-09-10 13:45:00,86.22,86.22,86.21,86.22,2964.0,78.0619,78.0619,78.0529,78.0619,2964.0
2021-09-10 13:50:00,86.21,86.22,86.21,86.22,11780.0,78.0529,78.0619,78.0529,78.0619,11780.0
2021-09-10 13:55:00,86.21,86.22,86.21,86.21,5636.0,78.0529,78.0619,78.0529,78.0529,5636.0
2021-09-10 14:00:00,86.22,86.22,86.21,86.21,1919.0,78.0619,78.0619,78.0529,78.0529,1919.0
2021-09-10 14:05:00,86.22,86.22,86.21,86.22,2503.0,78.0619,78.0619,78.0529,78.0619,2503.0
2021-09-10 14:10:00,86.22,86.22,86.21,86.22,7459.0,78.0619,78.0619,78.0529,78.0619,7459.0
2021-09-10 14:15:00,86.22,86.22,86.21,86.22,720.0,78.0619,78.0619,78.0529,78.0619,720.0
2021-09-10 14:20:00,86.21,86.22,86.21,86.21,2431.0,78.0529,78.0619,78.0529,78.0529,2431.0
2021-09-10 14:25:00,86.21,86.22,86.21,86.22,1921.0,78.0529,78.0619,78.0529,78.0619,1921.0
2021-09-10 14:30:00,86.22,86.22,86.21,86.22,10880.0,78.0619,78.0619,78.0529,78.0619,10880.0
2021-09-10 14:35:00,86.22,86.22,86.21,86.22,55669.0,78.0619,78.0619,78.0529,78.0619,55669.0
2021-09-10 14:40:00,86.22,86.22,86.21,86.22,5308.0,78.0619,78.0619,78.0529,78.0619,5308.0
2021-09-10 14:45:00,86.21,86.22,86.21,86.22,6969.0,78.0529,78.0619,78.0529,78.0619,6969.0
2021-09-10 14:50:00,86.22,86.22,86.21,86.22,715.0,78.0619,78.0619,78.0529,78.0619,715.0
2021-09-10 14:55:00,86.22,86.22,86.21,86.22,20352.0,78.0619,78.0619,78.0529,78.0619,20352.0
2021-09-10 15:00:00,86.22,86.22,86.21,86.22,4258.0,78.0619,78.0619,78.0529,78.0619,4258.0
2021-09-10 15:05:00,86.21,86.22,86.21,86.22,3941.0,78.0529,78.0619,78.0529,78.0619,3941.0
2021-09-10 15:10:00,86.22,86.22,86.21,86.21,7067.0,78.0619,78.0619,78.0529,78.0529,7067.0
2021-09-10 15:15:00,86.22,86.22,86.21,86.22,5040.0,78.0619,78.0619,78.0529,78.0619,5040.0
2021-09-10 15:20:00,86.22,86.22,86.21,86.22,3901.0,78.0619,78.0619,78.0529,78.0619,3901.0
2021-09-10 15:25:00,86.22,86.22,86.21,86.22,3089.0,78.0619,78.0619,78.0529,78.0619,3089.0
2021-09-10 15:30:00,86.22,86.22,86.21,86.22,6825.0,78.0619,78.0619,78.0529,78.0619,6825.0
2021-09-10 15:35:00,86.21,86.22,86.21,86.22,48173.0,78.0529,78.0619,78.0529,78.0619,48173.0
2021-09-10 15:40:00,86.22,86.22,86.21,86.22,48755.0,78.0619,78.0619,78.0529,78.0619,48755.0
2021-09-10 15:45:00,86.22,86.22,86.21,86.22,13689.0,78.0619,78.0619,78.0529,78.0619,13689.0
2021-09-10 15:50:00,86.22,86.22,86.21,86.22,11773.0,78.0619,78.0619,78.0529,78.0619,11773.0
2021-09-10 15:55:00,86.22,86.22,86.21,86.22,134457.0,78.0619,78.0619,78.0529,78.0619,134457.0
2021-09-13 09:30:00,86.22,86.23,86.21,86.22,115445.0,78.0619,78.071,78.0529,78.0619,115445.0
2021-09-13 09:35:00,86.22,86.23,86.22,86.23,12543.0,78.0619,78.071,78.0619,78.071,12543.0
2021-09-13 09:40:00,86.22,86.23,86.22,86.22,11042.0,78.0619,78.071,78.0619,78.0619,11042.0
2021-09-13 09:45:00,86.22,86.23,86.22,86.23,15954.0,78.0619,78.071,78.0619,78.071,15954.0
2021-09-13 09:50:00,86.23,86.23,86.22,86.22,2907.0,78.071,78.071,78.0619,78.0619,2907.0
2021-09-13 09:55:00,86.23,86.23,86.22,86.23,10698.0,78.071,78.071,78.0619,78.071,10698.0
2021-09-13 10:00:00,86.22,86.23,86.22,86.22,3117.0,78.0619,78.071,78.0619,78.0619,3117.0
2021-09-13 10:05:00,86.23,86.23,86.22,86.23,22670.0,78.071,78.071,78.0619,78.071,22670.0
2021-09-13 10:10:00,86.23,86.23,86.22,86.23,23623.0,78.071,78.071,78.0619,78.071,23623.0
2021-09-13 10:15:00,86.23,86.23,86.22,86.23,5027.0,78.071,78.071,78.0619,78.071,5027.0
2021-09-13 10:20:00,86.23,86.23,86.22,86.22,72145.0,78.071,78.071,78.0619,78.0619,72145.0
2021-09-13 10:25:00,86.23,86.23,86.22,86.23,2908.0,78.071,78.071,78.0619,78.071,2908.0
2021-09-13 10:30:00,86.23,86.23,86.22,86.23,3361.0,78.071,78.071,78.0619,78.071,3361.0
2021-09-13 10:35:00,86.23,86.23,86.22,86.23,5332.0,78.071,78.071,78.0619,78.071,5332.0
2021-09-13 10:40:00,86.22,86.23,86.22,86.23,2446.0,78.0619,78.071,78.0619,78.071,2446.0
2021-09-13 10:45:00,86.23,86.23,86.22,86.22,5286.0,78.071,78.071,78.0619,78.0619,5286.0
2021-09-13 10:50:00,86.23,86.23,86.22,86.22,2625.0,78.071,78.071,78.0619,78.0619,2625.0
2021-09-13 10:55:00,86.23,86.23,86.22,86.23,6480.0,78.071,78.071,78.0619,78.071,6480.0
2021-09-13 11:00:00,86.23,86.23,86.22,86.23,26417.0,78.071,78.071,78.0619,78.071,26417.0
2021-09-13 11:05:00,86.23,86.23,86.22,86.23,3566.0,78.071,78.071,78.0619,78.071,3566.0
2021-09-13 11:10:00,86.23,86.23,86.22,86.23,3746.0,78.071,78.071,78.0619,78.071,3746.0
2021-09-13 11:15:00,86.22,86.23,86.22,86.23,22055.0,78.0619,78.071,78.0619,78.071,22055.0
2021-09-13 11:20:00,86.23,86.23,86.22,86.23,5921.0,78.071,78.071,78.0619,78.071,5921.0
2021-09-13 11:25:00,86.22,86.23,86.22,86.23,2529.0,78.0619,78.071,78.0619,78.071,2529.0
2021-09-13 11:30:00,86.23,86.23,86.22,86.23,2800.0,78.071,78.071,78.0619,78.071,2800.0
2021-09-13 11:35:00,86.23,86.23,86.22,86.23,7077.0,78.071,78.071,78.0619,78.071,7077.0
2021-09-13 11:40:00,86.22,86.23,86.22,86.23,5625.0,78.0619,78.071,78.0619,78.071,5625.0
2021-09-13 11:45:00,86.23,86.23,86.22,86.23,5362.0,78.071,78.071,78.0619,78.071,5362.0
2021-09-13 11:50:00,86.23,86.23,86.22,86.23,3444.0,78.071,78.071,78.0619,78.071,3444.0
2021-09-13 11:55:00,86.23,86.23,86.22,86.22,2344.0,78.071,78.071,78.0619,78.0619,2344.0
2021-09-13 12:00:00,86.23,86.23,86.22,86.23,31234.0,78.071,78.071,78.0619,78.071,31234.0
2021-09-13 12:05:00,86.23,86.23,86.22,86.23,5224.0,78.071,78.071,78.0619,78.071,5224.0
2021-09-13 12:10:00,86.23,86.23,86.22,86.22,1352.0,78.071,78.071,78.0619,78.0619,1352.0
2021-09-13 12:15:00,86.23,86.23,86.22,86.23,2035.0,78.071,78.071,78.0619,78.071,2035.0
2021-09-13 12:20:00,86.23,86.23,86.22,86.23,3932.0,78.071,78.071,78.0619,78.071,3932.0
2021-09-13 12:25:00,86.23,86.23,86.22,86.23,7520.0,78.071,78.071,78.0619,78.071,7520.0
2021-09-13 12:30:00,86.23,86.23,86.22,86.23,4848.0,78.071,78.071,78.0619,78.071,4848.0
2021-09-13 12:35:00,86.23,86.23,86.22,86.23,5676.0,78.071,78.071,78.0619,78.071,5676.0
2021-09-13 12:40:00,86.23,86.23,86.22,86.23,27606.0,78.071,78.071,78.0619,78.071,27606.0
2021-09-13 12:45:00,86.23,86.23,86.22,86.23,29264.0,78.071,78.071,78.0619,78.071,29264.0
2021-09-13 12:50:00,86.23,86.23,86.22,86.23,3304.0,78.071,78.071,78.0619,78.071,3304.0
2021-09-13 12:55:00,86.23,86.23,86.22,86.23,2259.0,78.071,78.071,78.0619,78.071,2259.0
2021-09-13 13:00:00,86.23,86.23,86.22,86.23,2258.0,78.071,78.071,78.0619,78.071,2258.0
2021-09-13 13:05:00,86.23,86.23,86.22,86.23,5367.0,78.071,78.071,78.0619,78.071,5367.0
2021-09-13 13:10:00,86.23,86.23,86.22,86.22,6665.0,78.071,78.071,78.0619,78.0619,6665.0
2021-09-13 13:15:00,86.23,86.23,86.22,86.22,15910.0,78.071,78.071,78.0619,78.0619,15910.0
2021-09-13 13:20:00,86.23,86.23,86.22,86.22,6928.0,78.071,78.071,78.0619,78.0619,6928.0
2021-09-13 13:25:00,86.23,86.23,86.22,86.23,15558.0,78.071,78.071,78.0619,78.071,15558.0
2021-09-13 13:30:00,86.23,86.23,86.22,86.23,5738.0,78.071,78.071,78.0619,78.071,5738.0
2021-09-13 13:35:00,86.23,86.23,86.22,86.23,2028.0,78.071,78.071,78.0619,78.071,2028.0
2021-09-13 13:40:00,86.23,86.23,86.22,86.23,13802.0,78.071,78.071,78.0619,78.071,13802.0
2021-09-13 13:45:00,86.23,86.23,86.22,86.23,7722.0,78.071,78.071,78.0619,78.071,7722.0
2021-09-13 13:50:00,86.23,86.23,86.22,86.23,8152.0,78.071,78.071,78.0619,78.071,8152.0
2021-09-13 13:55:00,86.23,86.23,86.22,86.23,5152.0,78.071,78.071,78.0619,78.071,5152.0
2021-09-13 14:00:00,86.23,86.23,86.22,86.23,2553.0,78.071,78.071,78.0619,78.071,2553.0
2021-09-13 14:05:00,86.23,86.23,86.22,86.23,4181.0,78.071,78.071,78.0619,78.071,4181.0
2021-09-13 14:10:00,86.23,86.23,86.22,86.23,3404.0,78.071,78.071,78.0619,78.071,3404.0
2021-09-13 14:15:00,86.23,86.23,86.22,86.23,12127.0,78.071,78.071,78.0619,78.071,12127.0
2021-09-13 14:20:00,86.23,86.23,86.22,86.23,2689.0,78.071,78.071,78.0619,78.071,2689.0
2021-09-13 14:25:00,86.23,86.23,86.22,86.23,2164.0,78.071,78.071,78.0619,78.071,2164.0
2021-09-13 14:30:00,86.22,86.23,86.22,86.23,1883.0,78.0619,78.071,78.0619,78.071,1883.0
2021-09-13 14:35:00,86.23,86.23,86.22,86.23,5518.0,78.071,78.071,78.0619,78.071,5518.0
2021-09-13 14:40:00,86.23,86.23,86.22,86.22,12635.0,78.071,78.071,78.0619,78.0619,12635.0
2021-09-13 14:45:00,86.23,86.23,86.22,86.23,3982.0,78.071,78.071,78.0619,78.071,3982.0
2021-09-13 14:50:00,86.23,86.23,86.22,86.23,3813.0,78.071,78.071,78.0619,78.071,3813.0
2021-09-13 14:55:00,86.23,86.23,86.22,86.23,5767.0,78.071,78.071,78.0619,78.071,5767.0
2021-09-13 15:00:00,86.23,86.23,86.22,86.23,5761.0,78.071,78.071,78.0619,78.071,5761.0
2021-09-13 15:05:00,86.22,86.23,86.22,86.23,8211.0,78.0619,78.071,78.0619,78.071,8211.0
2021-09-13 15:10:00,86.23,86.23,86.22,86.23,4704.0,78.071,78.071,78.0619,78.071,4704.0
2021-09-13 15:15:00,86.23,86.23,86.22,86.23,6477.0,78.071,78.071,78.0619,78.071,6477.0
2021-09-13 15:20:00,86.23,86.23,86.22,86.23,8692.0,78.071,78.071,78.0619,78.071,8692.0
2021-09-13 15:25:00,86.22,86.23,86.22,86.23,5524.0,78.0619,78.071,78.0619,78.071,5524.0
2021-09-13 15:30:00,86.23,86.23,86.22,86.22,2225.0,78.071,78.071,78.0619,78.0619,2225.0
2021-09-13 15:35:00,86.23,86.23,86.22,86.23,6065.0,78.071,78.071,78.0619,78.071,6065.0
2021-09-13 15:40:00,86.23,86.23,86.22,86.23,5879.0,78.071,78.071,78.0619,78.071,5879.0
2021-09-13 15:45:00,86.23,86.23,86.22,86.23,5442.0,78.071,78.071,78.0619,78.071,5442.0
2021-09-13 15:50:00,86.23,86.23,86.22,86.23,9556.0,78.071,78.071,78.0619,78.071,9556.0
2021-09-13 15:55:00,86.22,86.23,86.22,86.23,120069.0,78.0619,78.071,78.0619,78.071,120069.0
2021-09-14 09:30:00,86.24,86.25,86.23,86.24,26378.0,78.0801,78.0891,78.071,78.0801,26378.0
2021-09-14 09:35:00,86.24,86.25,86.24,86.24,14497.0,78.0801,78.0891,78.0801,78.0801,14497.0
2021-09-14 09:40:00,86.24,86.25,86.24,86.24,10459.0,78.0801,78.0891,78.0801,78.0801,10459.0
2021-09-14 09:45:00,86.24,86.25,86.24,86.24,50280.0,78.0801,78.0891,78.0801,78.0801,50280.0
2021-09-14 09:50:00,86.25,86.25,86.24,86.25,2034.0,78.0891,78.0891,78.0801,78.0891,2034.0
2021-09-14 09:55:00,86.25,86.25,86.24,86.24,7941.0,78.0891,78.0891,78.0801,78.0801,7941.0
2021-09-14 10:00:00,86.25,86.25,86.24,86.25,3672.0,78.0891,78.0891,78.0801,78.0891,3672.0
2021-09-14 10:05:00,86.24,86.25,86.24,86.24,13400.0,78.0801,78.0891,78.0801,78.0801,13400.0
2021-09-14 10:10:00,86.25,86.25,86.24,86.25,7341.0,78.0891,78.0891,78.0801,78.0891,7341.0
2021-09-14 10:15:00,86.24,86.25,86.24,86.25,831.0,78.0801,78.0891,78.0801,78.0891,831.0
2021-09-14 10:20:00,86.25,86.25,86.24,86.25,14218.0,78.0891,78.0891,78.0801,78.0891,14218.0
2021-09-14 10:25:00,86.24,86.25,86.24,86.24,5055.0,78.0801,78.0891,78.0801,78.0801,5055.0
2021-09-14 10:30:00,86.25,86.25,86.24,86.24,3485.0,78.0891,78.0891,78.0801,78.0801,3485.0
2021-09-14 10:35:00,86.24,86.25,86.24,86.25,39003.0,78.0801,78.0891,78.0801,78.0891,39003.0
2021-09-14 10:40:00,86.25,86.25,86.24,86.25,10128.0,78.0891,78.0891,78.0801,78.0891,10128.0
2021-09-14 10:45:00,86.25,86.25,86.24,86.25,2288.0,78.0891,78.0891,78.0801,78.0891,2288.0
2021-09-14 10:50:00,86.25,86.25,86.24,86.25,4232.0,78.0891,78.0891,78.0801,78.0891,4232.0
2021-09-14 10:55:00,86.25,86.25,86.24,86.25,1306.0,78.0891,78.0891,78.0801,78.0891,1306.0
2021-09-14 11:00:00,86.25,86.25,86.24,86.25,16604.0,78.0891,78.0891,78.0801,78.0891,16604.0
2021-09-14 11:05:00,86.25,86.25,86.24,86.25,2715.0,78.0891,78.0891,78.0801,78.0891,2715.0
2021-09-14 11:10:00,86.24,86.25,86.24,86.25,42095.0,78.0801,78.0891,78.0801,78.0891,42095.0
2021-09-14 11:15:00,86.25,86.25,86.24,86.25,4345.0,78.0891,78.0891,78.0801,78.0891,4345.0
2021-09-14 11:20:00,86.25,86.25,86.24,86.25,3864.0,78.0891,78.0891,78.0801,78.0891,3864.0
2021-09-14 11:25:00,86.25,86.25,86.24,86.25,6538.0,78.0891,78.0891,78.0801,78.0891,6538.0
2021-09-14 11:30:00,86.24,86.25,86.24,86.25,8534.0,78.0801,78.0891,78.0801,78.0891,8534.0
2021-09-14 11:35:00,86.25,86.25,86.24,86.25,110599.0,78.0891,78.0891,78.0801,78.0891,110599.0
2021-09-14 11:40:00,86.25,86.25,86.24,86.25,4528.0,78.0891,78.0891,78.0801,78.0891,4528.0
2021-09-14 11:45:00,86.25,86.25,86.24,86.25,9427.0,78.0891,78.0891,78.0801,78.0891,9427.0
2021-09-14 11:50:00,86.25,86.25,86.24,86.25,4408.0,78.0891,78.0891,78.0801,78.0891,4408.0
2021-09-14 11:55:00,86.24,86.25,86.24,86.25,6292.0,78.0801,78.0891,78.0801,78.0891,6292.0
2021-09-14 12:00:00,86.25,86.25,86.24,86.25,4728.0,78.0891,78.0891,78.0801,78.0891,4728.0
2021-09-14 12:05:00,86.25,86.25,86.24,86.24,12320.0,78.0891,78.0891,78.0801,78.0801,12320.0
2021-09-14 12:10:00,86.25,86.25,86.24,86.25,2528.0,78.0891,78.0891,78.0801,78.0891,2528.0
2021-09-14 12:15:00,86.25,86.25,86.24,86.25,3695.0,78.0891,78.0891,78.0801,78.0891,3695.0
2021-09-14 12:20:00,86.25,86.25,86.24,86.25,2421.0,78.0891,78.0891,78.0801,78.0891,2421.0
2021-09-14 12:25:00,86.25,86.25,86.24,86.25,1585.0,78.0891,78.0891,78.0801,78.0891,1585.0
2021-09-14 12:30:00,86.25,86.25,86.24,86.25,2006.0,78.0891,78.0891,78.0801,78.0891,2006.0
2021-09-14 12:35:00,86.25,86.25,86.24,86.25,3208.0,78.0891,78.0891,78.0801,78.0891,3208.0
2021-09-14 12:40:00,86.25,86.25,86.24,86.25,3044.0,78.0891,78.0891,78.0801,78.0891,3044.0
2021-09-14 12:45:00,86.25,86.25,86.24,86.25,2980.0,78.0891,78.0891,78.0801,78.0891,2980.0
2021-09-14 12:50:00,86.24,86.25,86.24,86.25,5675.0,78.0801,78.0891,78.0801,78.0891,5675.0
2021-09-14 12:55:00,86.25,86.25,86.24,86.25,5554.0,78.0891,78.0891,78.0801,78.0891,5554.0
2021-09-14 13:00:00,86.25,86.25,86.24,86.24,9317.0,78.0891,78.0891,78.0801,78.0801,9317.0
2021-09-14 13:05:00,86.25,86.25,86.24,86.25,7424.0,78.0891,78.0891,78.0801,78.0891,7424.0
2021-09-14 13:10:00,86.25,86.25,86.24,86.25,3029.0,78.0891,78.0891,78.0801,78.0891,3029.0
2021-09-14 13:15:00,86.25,86.25,86.24,86.25,5200.0,78.0891,78.0891,78.0801,78.0891,5200.0
2021-09-14 13:20:00,86.25,86.25,86.24,86.25,4595.0,78.0891,78.0891,78.0801,78.0891,4595.0
2021-09-14 13:25:00,86.25,86.25,86.24,86.25,4598.0,78.0891,78.0891,78.0801,78.0891,4598.0
2021-09-14 13:30:00,86.25,86.25,86.24,86.25,3164.0,78.0891,78.0891,78.0801,78.0891,3164.0
2021-09-14 13:35:00,86.24,86.25,86.24,86.24,7290.0,78.0801,78.0891,78.0801,78.0801,7290.0
2021-09-14 13:40:00,86.24,86.25,86.24,86.25,4523.0,78.0801,78.0891,78.0801,78.0891,4523.0
2021-09-14 13:45:00,86.24,86.25,86.24,86.25,7351.0,78.0801,78.0891,78.0801,78.0891,7351.0
2021-09-14 13:50:00,86.25,86.25,86.24,86.25,7438.0,78.0891,78.0891,78.0801,78.0891,7438.0
2021-09-14 13:55:00,86.24,86.25,86.24,86.25,25643.0,78.0801,78.0891,78.0801,78.0891,25643.0
2021-09-14 14:00:00,86.25,86.25,86.24,86.25,10473.0,78.0891,78.0891,78.0801,78.0891,10473.0
2021-09-14 14:05:00,86.25,86.25,86.24,86.25,103044.0,78.0891,78.0891,78.0801,78.0891,103044.0
2021-09-14 14:10:00,86.25,86.25,86.24,86.25,7361.0,78.0891,78.0891,78.0801,78.0891,7361.0
2021-09-14 14:15:00,86.25,86.25,86.24,86.24,14547.0,78.0891,78.0891,78.0801,78.0801,14547.0
2021-09-14 14:20:00,86.25,86.25,86.24,86.25,10867.0,78.0891,78.0891,78.0801,78.0891,10867.0
2021-09-14 14:25:00,86.24,86.25,86.24,86.25,8134.0,78.0801,78.0891,78.0801,78.0891,8134.0
2021-09-14 14:30:00,86.25,86.25,86.24,86.25,4628.0,78.0891,78.0891,78.0801,78.0891,4628.0
2021-09-14 14:35:00,86.24,86.25,86.24,86.25,13359.0,78.0801,78.0891,78.0801,78.0891,13359.0
2021-09-14 14:40:00,86.24,86.25,86.24,86.25,9770.0,78.0801,78.0891,78.0801,78.0891,9770.0
2021-09-14 14:45:00,86.25,86.25,86.24,86.25,8699.0,78.0891,78.0891,78.0801,78.0891,8699.0
2021-09-14 14:50:00,86.24,86.25,86.24,86.25,43144.0,78.0801,78.0891,78.0801,78.0891,43144.0
2021-09-14 14:55:00,86.25,86.25,86.24,86.25,23646.0,78.0891,78.0891,78.0801,78.0891,23646.0
2021-09-14 15:00:00,86.25,86.25,86.24,86.25,7597.0,78.0891,78.0891,78.0801,78.0891,7597.0
2021-09-14 15:05:00,86.25,86.25,86.24,86.25,11608.0,78.0891,78.0891,78.0801,78.0891,11608.0
2021-09-14 15:10:00,86.24,86.25,86.24,86.25,21984.0,78.0801,78.0891,78.0801,78.0891,21984.0
2021-09-14 15:15:00,86.24,86.25,86.24,86.25,5068.0,78.0801,78.0891,78.0801,78.0891,5068.0
2021-09-14 15:20:00,86.24,86.25,86.24,86.25,49043.0,78.0801,78.0891,78.0801,78.0891,49043.0
2021-09-14 15:25:00,86.24,86.25,86.24,86.24,34218.0,78.0801,78.0891,78.0801,78.0801,34218.0
2021-09-14 15:30:00,86.24,86.25,86.24,86.24,104765.0,78.0801,78.0891,78.0801,78.0801,104765.0
2021-09-14 15:35:00,86.24,86.25,86.24,86.25,24423.0,78.0801,78.0891,78.0801,78.0891,24423.0
2021-09-14 15:40:00,86.24,86.25,86.24,86.25,9788.0,78.0801,78.0891,78.0801,78.0891,9788.0
2021-09-14 15:45:00,86.25,86.25,86.24,86.25,36073.0,78.0891,78.0891,78.0801,78.0891,36073.0
2021-09-14 15:50:00,86.24,86.25,86.24,86.25,15358.0,78.0801,78.0891,78.0801,78.0891,15358.0
2021-09-14 15:55:00,86.24,86.25,86.24,86.24,56076.0,78.0801,78.0891,78.0801,78.0801,56076.0
2021-09-15 09:30:00,86.23,86.24,86.22,86.23,25897.0,78.071,78.0801,78.0619,78.071,25897.0
2021-09-15 09:35:00,86.23,86.24,86.23,86.23,24997.0,78.071,78.0801,78.071,78.071,24997.0
2021-09-15 09:40:00,86.23,86.24,86.23,86.24,3103.0,78.071,78.0801,78.071,78.0801,3103.0
2021-09-15 09:45:00,86.24,86.24,86.23,86.23,31659.0,78.0801,78.0801,78.071,78.071,31659.0
2021-09-15 09:50:00,86.23,86.24,86.23,86.24,9103.0,78.071,78.0801,78.071,78.0801,9103.0
2021-09-15 09:55:00,86.23,86.24,86.23,86.23,34527.0,78.071,78.0801,78.071,78.071,34527.0
2021-09-15 10:00:00,86.23,86.24,86.23,86.23,4400.0,78.071,78.0801,78.071,78.071,4400.0
2021-09-15 10:05:00,86.23,86.24,86.23,86.24,1135.0,78.071,78.0801,78.071,78.0801,1135.0
2021-09-15 10:10:00,86.24,86.24,86.23,86.23,1234.0,78.0801,78.0801,78.071,78.071,1234.0
2021-09-15 10:15:00,86.23,86.24,86.23,86.24,1000.0,78.071,78.0801,78.071,78.0801,1000.0
2021-09-15 10:20:00,86.23,86.24,86.23,86.23,2644.0,78.071,78.0801,78.071,78.071,2644.0
2021-09-15 10:25:00,86.23,86.24,86.23,86.23,1657.0,78.071,78.0801,78.071,78.071,1657.0
2021-09-15 10:30:00,86.24,86.24,86.23,86.23,5222.0,78.0801,78.0801,78.071,78.071,5222.0
2021-09-15 10:35:00,86.23,86.24,86.23,86.23,14849.0,78.071,78.0801,78.071,78.071,14849.0
2021-09-15 10:40:00,86.24,86.24,86.23,86.24,4673.0,78.0801,78.0801,78.071,78.0801,4673.0
2021-09-15 10:45:00,86.24,86.24,86.23,86.23,8726.0,78.0801,78.0801,78.071,78.071,8726.0
2021-09-15 10:50:00,86.23,86.24,86.23,86.23,5862.0,78.071,78.0801,78.071,78.071,5862.0
2021-09-15 10:55:00,86.23,86.24,86.23,86.23,1555.0,78.071,78.0801,78.071,78.071,1555.0
2021-09-15 11:00:00,86.23,86.24,86.23,86.24,6310.0,78.071,78.0801,78.071,78.0801,6310.0
2021-09-15 11:05:00,86.24,86.24,86.23,86.23,6802.0,78.0801,78.0801,78.071,78.071,6802.0
2021-09-15 11:10:00,86.23,86.24,86.23,86.24,54916.0,78.071,78.0801,78.071,78.0801,54916.0
2021-09-15 11:15:00,86.24,86.24,86.23,86.23,5142.0,78.0801,78.0801,78.071,78.071,5142.0
2021-09-15 11:20:00,86.23,86.24,86.23,86.23,10026.0,78.071,78.0801,78.071,78.071,10026.0
2021-09-15 11:25:00,86.23,86.24,86.23,86.23,10696.0,78.071,78.0801,78.071,78.071,10696.0
2021-09-15 11:30:00,86.23,86.24,86.23,86.23,13191.0,78.071,78.0801,78.071,78.071,13191.0
2021-09-15 11:35:00,86.23,86.24,86.23,86.24,254653.0,78.071,78.0801,78.071,78.0801,254653.0
2021-09-15 11:40:00,86.24,86.24,86.23,86.23,86983.0,78.0801,78.0801,78.071,78.071,86983.0
2021-09-15 11:45:00,86.23,86.24,86.23,86.23,15367.0,78.071,78.0801,78.071,78.071,15367.0
2021-09-15 11:50:00,86.23,86.24,86.23,86.23,6325.0,78.071,78.0801,78.071,78.071,6325.0
2021-09-15 11:55:00,86.23,86.24,86.23,86.23,6661.0,78.071,78.0801,78.071,78.071,6661.0
2021-09-15 12:00:00,86.23,86.24,86.23,86.23,5505.0,78.071,78.0801,78.071,78.071,5505.0
2021-09-15 12:05:00,86.23,86.23,86.22,86.23,111577.0,78.071,78.071,78.0619,78.071,111577.0
2021-09-15 12:10:00,86.23,86.23,86.22,86.23,4148.0,78.071,78.071,78.0619,78.071,4148.0
2021-09-15 12:15:00,86.22,86.23,86.22,86.23,16786.0,78.0619,78.071,78.0619,78.071,16786.0
2021-09-15 12:20:00,86.23,86.23,86.22,86.23,6865.0,78.071,78.071,78.0619,78.071,6865.0
2021-09-15 12:25:00,86.23,86.23,86.22,86.23,2193.0,78.071,78.071,78.0619,78.071,2193.0
2021-09-15 12:30:00,86.22,86.23,86.22,86.23,2043.0,78.0619,78.071,78.0619,78.071,2043.0
2021-09-15 12:35:00,86.23,86.23,86.22,86.23,8512.0,78.071,78.071,78.0619,78.071,8512.0
2021-09-15 12:40:00,86.22,86.23,86.22,86.22,3364.0,78.0619,78.071,78.0619,78.0619,3364.0
2021-09-15 12:45:00,86.22,86.23,86.22,86.22,8870.0,78.0619,78.071,78.0619,78.0619,8870.0
2021-09-15 12:50:00,86.22,86.23,86.22,86.23,2020.0,78.0619,78.071,78.0619,78.071,2020.0
2021-09-15 12:55:00,86.22,86.23,86.22,86.22,4793.0,78.0619,78.071,78.0619,78.0619,4793.0
2021-09-15 13:00:00,86.22,86.23,86.22,86.22,2737.0,78.0619,78.071,78.0619,78.0619,2737.0
2021-09-15 13:05:00,86.22,86.23,86.22,86.23,1499.0,78.0619,78.071,78.0619,78.071,1499.0
2021-09-15 13:10:00,86.22,86.23,86.22,86.23,3787.0,78.0619,78.071,78.0619,78.071,3787.0
2021-09-15 13:15:00,86.22,86.23,86.22,86.23,5375.0,78.0619,78.071,78.0619,78.071,5375.0
2021-09-15 13:20:00,86.22,86.23,86.22,86.23,4865.0,78.0619,78.071,78.0619,78.071,4865.0
2021-09-15 13:25:00,86.23,86.23,86.22,86.23,728.0,78.071,78.071,78.0619,78.071,728.0
2021-09-15 13:30:00,86.23,86.23,86.22,86.23,34100.0,78.071,78.071,78.0619,78.071,34100.0
2021-09-15 13:35:00,86.23,86.23,86.22,86.23,11826.0,78.071,78.071,78.0619,78.071,11826.0
2021-09-15 13:40:00,86.23,86.23,86.22,86.22,3606.0,78.071,78.071,78.0619,78.0619,3606.0
2021-09-15 13:45:00,86.22,86.23,86.22,86.22,1585.0,78.0619,78.071,78.0619,78.0619,1585.0
2021-09-15 13:50:00,86.22,86.23,86.22,86.23,6079.0,78.0619,78.071,78.0619,78.071,6079.0
2021-09-15 13:55:00,86.23,86.23,86.22,86.22,1391.0,78.071,78.071,78.0619,78.0619,1391.0
2021-09-15 14:00:00,86.22,86.23,86.22,86.22,14749.0,78.0619,78.071,78.0619,78.0619,14749.0
2021-09-15 14:05:00,86.22,86.23,86.22,86.22,6521.0,78.0619,78.071,78.0619,78.0619,6521.0
2021-09-15 14:10:00,86.23,86.23,86.22,86.23,5887.0,78.071,78.071,78.0619,78.071,5887.0
2021-09-15 14:15:00,86.23,86.23,86.22,86.23,3953.0,78.071,78.071,78.0619,78.071,3953.0
2021-09-15 14:20:00,86.22,86.23,86.22,86.23,8532.0,78.0619,78.071,78.0619,78.071,8532.0
2021-09-15 14:25:00,86.23,86.23,86.22,86.23,34184.0,78.071,78.071,78.0619,78.071,34184.0
2021-09-15 14:30:00,86.23,86.23,86.22,86.23,70982.0,78.071,78.071,78.0619,78.071,70982.0
2021-09-15 14:35:00,86.23,86.23,86.22,86.23,2867.0,78.071,78.071,78.0619,78.071,2867.0
2021-09-15 14:40:00,86.23,86.23,86.22,86.23,8830.0,78.071,78.071,78.0619,78.071,8830.0
2021-09-15 14:45:00,86.23,86.23,86.22,86.23,146436.0,78.071,78.071,78.0619,78.071,146436.0
2021-09-15 14:50:00,86.23,86.23,86.22,86.23,11848.0,78.071,78.071,78.0619,78.071,11848.0
2021-09-15 14:55:00,86.23,86.23,86.22,86.23,15730.0,78.071,78.071,78.0619,78.071,15730.0
2021-09-15 15:00:00,86.23,86.23,86.22,86.22,8553.0,78.071,78.071,78.0619,78.0619,8553.0
2021-09-15 15:05:00,86.23,86.23,86.22,86.23,4414.0,78.071,78.071,78.0619,78.071,4414.0
2021-09-15 15:10:00,86.23,86.23,86.22,86.22,6691.0,78.071,78.071,78.0619,78.0619,6691.0
2021-09-15 15:15:00,86.22,86.23,86.22,86.23,60986.0,78.0619,78.071,78.0619,78.071,60986.0
2021-09-15 15:20:00,86.23,86.23,86.22,86.23,10535.0,78.071,78.071,78.0619,78.071,10535.0
2021-09-15 15:25:00,86.23,86.23,86.22,86.23,8207.0,78.071,78.071,78.0619,78.071,8207.0
2021-09-15 15:30:00,86.23,86.23,86.22,86.23,17062.0,78.071,78.071,78.0619,78.071,17062.0
2021-09-15 15:35:00,86.23,86.23,86.22,86.23,12601.0,78.071,78.071,78.0619,78.071,12601.0
2021-09-15 15:40:00,86.23,86.23,86.22,86.23,14367.0,78.071,78.071,78.0619,78.071,14367.0
2021-09-15 15:45:00,86.23,86.23,86.22,86.23,11917.0,78.071,78.071,78.0619,78.071,11917.0
2021-09-15 15:50:00,86.23,86.23,86.22,86.23,56339.0,78.071,78.071,78.0619,78.071,56339.0
2021-09-15 15:55:00,86.23,86.24,86.22,86.24,89773.0,78.071,78.0801,78.0619,78.0801,89773.0
2021-09-16 09:30:00,86.21,86.22,86.21,86.21,29035.0,78.0529,78.0619,78.0529,78.0529,29035.0
2021-09-16 09:35:00,86.22,86.22,86.2,86.2,82821.0,78.0619,78.0619,78.0438,78.0438,82821.0
2021-09-16 09:40:00,86.21,86.21,86.2,86.2,20883.0,78.0529,78.0529,78.0438,78.0438,20883.0
2021-09-16 09:45:00,86.2,86.21,86.2,86.2,10541.0,78.0438,78.0529,78.0438,78.0438,10541.0
2021-09-16 09:50:00,86.2,86.21,86.2,86.21,6733.0,78.0438,78.0529,78.0438,78.0529,6733.0
2021-09-16 09:55:00,86.2,86.21,86.2,86.2,8240.0,78.0438,78.0529,78.0438,78.0438,8240.0
2021-09-16 10:00:00,86.21,86.21,86.2,86.21,2210.0,78.0529,78.0529,78.0438,78.0529,2210.0
2021-09-16 10:05:00,86.2,86.21,86.2,86.21,15023.0,78.0438,78.0529,78.0438,78.0529,15023.0
2021-09-16 10:10:00,86.2,86.21,86.2,86.2,8337.0,78.0438,78.0529,78.0438,78.0438,8337.0
2021-09-16 10:15:00,86.21,86.21,86.2,86.21,17593.0,78.0529,78.0529,78.0438,78.0529,17593.0
2021-09-16 10:20:00,86.21,86.21,86.2,86.21,9867.0,78.0529,78.0529,78.0438,78.0529,9867.0
2021-09-16 10:25:00,86.21,86.21,86.2,86.2,7315.0,78.0529,78.0529,78.0438,78.0438,7315.0
2021-09-16 10:30:00,86.2,86.21,86.2,86.21,25549.0,78.0438,78.0529,78.0438,78.0529,25549.0
2021-09-16 10:35:00,86.21,86.21,86.2,86.21,2810.0,78.0529,78.0529,78.0438,78.0529,2810.0
2021-09-16 10:40:00,86.2,86.21,86.2,86.21,1163.0,78.0438,78.0529,78.0438,78.0529,1163.0
2021-09-16 10:45:00,86.2,86.21,86.2,86.2,6646.0,78.0438,78.0529,78.0438,78.0438,6646.0
2021-09-16 10:50:00,86.21,86.21,86.2,86.2,3649.0,78.0529,78.0529,78.0438,78.0438,3649.0
2021-09-16 10:55:00,86.21,86.21,86.2,86.2,8415.0,78.0529,78.0529,78.0438,78.0438,8415.0
2021-09-16 11:00:00,86.21,86.22,86.2,86.22,60134.0,78.0529,78.0619,78.0438,78.0619,60134.0
2021-09-16 11:05:00,86.22,86.22,86.21,86.22,23800.0,78.0619,78.0619,78.0529,78.0619,23800.0
2021-09-16 11:10:00,86.21,86.22,86.21,86.22,8668.0,78.0529,78.0619,78.0529,78.0619,8668.0
2021-09-16 11:15:00,86.22,86.22,86.21,86.21,5252.0,78.0619,78.0619,78.0529,78.0529,5252.0
2021-09-16 11:20:00,86.21,86.22,86.21,86.22,5708.0,78.0529,78.0619,78.0529,78.0619,5708.0
2021-09-16 11:25:00,86.22,86.22,86.21,86.22,21593.0,78.0619,78.0619,78.0529,78.0619,21593.0
2021-09-16 11:30:00,86.21,86.22,86.21,86.22,2720.0,78.0529,78.0619,78.0529,78.0619,2720.0
2021-09-16 11:35:00,86.21,86.22,86.21,86.21,1924.0,78.0529,78.0619,78.0529,78.0529,1924.0
2021-09-16 11:40:00,86.22,86.22,86.21,86.22,3608.0,78.0619,78.0619,78.0529,78.0619,3608.0
2021-09-16 11:45:00,86.22,86.22,86.21,86.21,1650.0,78.0619,78.0619,78.0529,78.0529,1650.0
2021-09-16 11:50:00,86.22,86.22,86.21,86.22,4863.0,78.0619,78.0619,78.0529,78.0619,4863.0
2021-09-16 11:55:00,86.21,86.22,86.21,86.21,1098.0,78.0529,78.0619,78.0529,78.0529,1098.0
2021-09-16 12:00:00,86.22,86.22,86.21,86.22,2065.0,78.0619,78.0619,78.0529,78.0619,2065.0
2021-09-16 12:05:00,86.21,86.22,86.21,86.22,1870.0,78.0529,78.0619,78.0529,78.0619,1870.0
2021-09-16 12:10:00,86.21,86.22,86.21,86.22,9552.0,78.0529,78.0619,78.0529,78.0619,9552.0
2021-09-16 12:15:00,86.21,86.22,86.21,86.22,2274.0,78.0529,78.0619,78.0529,78.0619,2274.0
2021-09-16 12:20:00,86.21,86.22,86.21,86.21,6000.0,78.0529,78.0619,78.0529,78.0529,6000.0
2021-09-16 12:25:00,86.22,86.22,86.21,86.22,6319.0,78.0619,78.0619,78.0529,78.0619,6319.0
2021-09-16 12:30:00,86.22,86.22,86.21,86.22,1208.0,78.0619,78.0619,78.0529,78.0619,1208.0
2021-09-16 12:35:00,86.22,86.22,86.21,86.22,531.0,78.0619,78.0619,78.0529,78.0619,531.0
2021-09-16 12:40:00,86.21,86.22,86.21,86.22,7495.0,78.0529,78.0619,78.0529,78.0619,7495.0
2021-09-16 12:45:00,86.22,86.22,86.21,86.22,5493.0,78.0619,78.0619,78.0529,78.0619,5493.0
2021-09-16 12:50:00,86.21,86.22,86.21,86.22,3268.0,78.0529,78.0619,78.0529,78.0619,3268.0
2021-09-16 12:55:00,86.22,86.22,86.21,86.22,4904.0,78.0619,78.0619,78.0529,78.0619,4904.0
2021-09-16 13:00:00,86.22,86.22,86.21,86.22,3145.0,78.0619,78.0619,78.0529,78.0619,3145.0
2021-09-16 13:05:00,86.22,86.22,86.21,86.22,12528.0,78.0619,78.0619,78.0529,78.0619,12528.0
2021-09-16 13:10:00,86.22,86.22,86.21,86.22,6430.0,78.0619,78.0619,78.0529,78.0619,6430.0
2021-09-16 13:15:00,86.22,86.22,86.21,86.22,1428.0,78.0619,78.0619,78.0529,78.0619,1428.0
2021-09-16 13:20:00,86.21,86.22,86.21,86.22,4291.0,78.0529,78.0619,78.0529,78.0619,4291.0
2021-09-16 13:25:00,86.21,86.22,86.21,86.21,8190.0,78.0529,78.0619,78.0529,78.0529,8190.0
2021-09-16 13:30:00,86.22,86.22,86.21,86.22,3601.0,78.0619,78.0619,78.0529,78.0619,3601.0
2021-09-16 13:35:00,86.22,86.22,86.21,86.22,2265.0,78.0619,78.0619,78.0529,78.0619,2265.0
2021-09-16 13:40:00,86.22,86.22,86.21,86.22,6826.0,78.0619,78.0619,78.0529,78.0619,6826.0
2021-09-16 13:45:00,86.22,86.22,86.21,86.22,3678.0,78.0619,78.0619,78.0529,78.0619,3678.0
2021-09-16 13:50:00,86.22,86.22,86.21,86.21,5468.0,78.0619,78.0619,78.0529,78.0529,5468.0
2021-09-16 13:55:00,86.22,86.22,86.21,86.22,4629.0,78.0619,78.0619,78.0529,78.0619,4629.0
2021-09-16 14:00:00,86.22,86.22,86.21,86.22,1967.0,78.0619,78.0619,78.0529,78.0619,1967.0
2021-09-16 14:05:00,86.22,86.22,86.21,86.22,4383.0,78.0619,78.0619,78.0529,78.0619,4383.0
2021-09-16 14:10:00,86.22,86.22,86.21,86.22,65800.0,78.0619,78.0619,78.0529,78.0619,65800.0
2021-09-16 14:15:00,86.22,86.22,86.21,86.22,5169.0,78.0619,78.0619,78.0529,78.0619,5169.0
2021-09-16 14:20:00,86.22,86.22,86.21,86.22,6600.0,78.0619,78.0619,78.0529,78.0619,6600.0
2021-09-16 14:25:00,86.22,86.22,86.21,86.22,3132.0,78.0619,78.0619,78.0529,78.0619,3132.0
2021-09-16 14:30:00,86.22,86.22,86.21,86.22,2605.0,78.0619,78.0619,78.0529,78.0619,2605.0
2021-09-16 14:35:00,86.22,86.22,86.21,86.22,27707.0,78.0619,78.0619,78.0529,78.0619,27707.0
2021-09-16 14:40:00,86.22,86.22,86.21,86.21,14089.0,78.0619,78.0619,78.0529,78.0529,14089.0
2021-09-16 14:45:00,86.22,86.22,86.21,86.22,13769.0,78.0619,78.0619,78.0529,78.0619,13769.0
2021-09-16 14:50:00,86.22,86.22,86.21,86.22,24505.0,78.0619,78.0619,78.0529,78.0619,24505.0
2021-09-16 14:55:00,86.22,86.22,86.21,86.22,5541.0,78.0619,78.0619,78.0529,78.0619,5541.0
2021-09-16 15:00:00,86.22,86.22,86.21,86.22,6919.0,78.0619,78.0619,78.0529,78.0619,6919.0
2021-09-16 15:05:00,86.22,86.22,86.21,86.22,4334.0,78.0619,78.0619,78.0529,78.0619,4334.0
2021-09-16 15:10:00,86.22,86.22,86.21,86.22,61095.0,78.0619,78.0619,78.0529,78.0619,61095.0
2021-09-16 15:15:00,86.22,86.22,86.21,86.22,6180.0,78.0619,78.0619,78.0529,78.0619,6180.0
2021-09-16 15:20:00,86.22,86.22,86.21,86.22,30992.0,78.0619,78.0619,78.0529,78.0619,30992.0
2021-09-16 15:25:00,86.22,86.22,86.21,86.22,16800.0,78.0619,78.0619,78.0529,78.0619,16800.0
2021-09-16 15:30:00,86.22,86.22,86.21,86.21,8857.0,78.0619,78.0619,78.0529,78.0529,8857.0
2021-09-16 15:35:00,86.22,86.22,86.21,86.22,24492.0,78.0619,78.0619,78.0529,78.0619,24492.0
2021-09-16 15:40:00,86.22,86.22,86.21,86.22,6685.0,78.0619,78.0619,78.0529,78.0619,6685.0
2021-09-16 15:45:00,86.22,86.22,86.21,86.22,43762.0,78.0619,78.0619,78.0529,78.0619,43762.0
2021-09-16 15:50:00,86.21,86.22,86.21,86.22,12279.0,78.0529,78.0619,78.0529,78.0619,12279.0
2021-09-16 15:55:00,86.22,86.22,86.21,86.21,44012.0,78.0619,78.0619,78.0529,78.0529,44012.0
2021-09-17 09:30:00,86.2,86.2,86.19,86.19,42146.0,78.0438,78.0438,78.0348,78.0348,42146.0
2021-09-17 09:35:00,86.19,86.2,86.19,86.2,11581.0,78.0348,78.0438,78.0348,78.0438,11581.0
2021-09-17 09:40:00,86.2,86.2,86.19,86.2,5383.0,78.0438,78.0438,78.0348,78.0438,5383.0
2021-09-17 09:45:00,86.2,86.2,86.19,86.2,5282.0,78.0438,78.0438,78.0348,78.0438,5282.0
2021-09-17 09:50:00,86.2,86.2,86.19,86.2,9311.0,78.0438,78.0438,78.0348,78.0438,9311.0
2021-09-17 09:55:00,86.19,86.2,86.19,86.2,914996.0,78.0348,78.0438,78.0348,78.0438,914996.0
2021-09-17 10:00:00,86.2,86.2,86.19,86.2,21674.0,78.0438,78.0438,78.0348,78.0438,21674.0
2021-09-17 10:05:00,86.2,86.2,86.19,86.2,7186.0,78.0438,78.0438,78.0348,78.0438,7186.0
2021-09-17 10:10:00,86.2,86.2,86.19,86.19,55722.0,78.0438,78.0438,78.0348,78.0348,55722.0
2021-09-17 10:15:00,86.19,86.2,86.19,86.2,229687.0,78.0348,78.0438,78.0348,78.0438,229687.0
2021-09-17 10:20:00,86.2,86.2,86.19,86.19,12905.0,78.0438,78.0438,78.0348,78.0348,12905.0
2021-09-17 10:25:00,86.19,86.2,86.19,86.2,6429.0,78.0348,78.0438,78.0348,78.0438,6429.0
2021-09-17 10:30:00,86.2,86.2,86.19,86.19,3823.0,78.0438,78.0438,78.0348,78.0348,3823.0
2021-09-17 10:35:00,86.19,86.2,86.19,86.19,8653.0,78.0348,78.0438,78.0348,78.0348,8653.0
2021-09-17 10:40:00,86.2,86.2,86.19,86.19,15096.0,78.0438,78.0438,78.0348,78.0348,15096.0
2021-09-17 10:45:00,86.2,86.2,86.19,86.2,85696.0,78.0438,78.0438,78.0348,78.0438,85696.0
2021-09-17 10:50:00,86.2,86.2,86.19,86.19,3032.0,78.0438,78.0438,78.0348,78.0348,3032.0
2021-09-17 10:55:00,86.2,86.2,86.19,86.19,6551.0,78.0438,78.0438,78.0348,78.0348,6551.0
2021-09-17 11:00:00,86.2,86.2,86.19,86.2,984.0,78.0438,78.0438,78.0348,78.0438,984.0
2021-09-17 11:05:00,86.2,86.2,86.19,86.2,2173.0,78.0438,78.0438,78.0348,78.0438,2173.0
2021-09-17 11:10:00,86.2,86.2,86.19,86.19,3171.0,78.0438,78.0438,78.0348,78.0348,3171.0
2021-09-17 11:15:00,86.2,86.2,86.19,86.2,31868.0,78.0438,78.0438,78.0348,78.0438,31868.0
2021-09-17 11:20:00,86.2,86.2,86.19,86.2,1664.0,78.0438,78.0438,78.0348,78.0438,1664.0
2021-09-17 11:25:00,86.2,86.2,86.19,86.2,19658.0,78.0438,78.0438,78.0348,78.0438,19658.0
2021-09-17 11:30:00,86.2,86.2,86.19,86.2,11815.0,78.0438,78.0438,78.0348,78.0438,11815.0
2021-09-17 11:35:00,86.2,86.2,86.19,86.19,45999.0,78.0438,78.0438,78.0348,78.0348,45999.0
2021-09-17 11:40:00,86.2,86.2,86.19,86.2,15246.0,78.0438,78.0438,78.0348,78.0438,15246.0
2021-09-17 11:45:00,86.2,86.2,86.19,86.2,7217.0,78.0438,78.0438,78.0348,78.0438,7217.0
2021-09-17 11:50:00,86.2,86.2,86.19,86.2,1906.0,78.0438,78.0438,78.0348,78.0438,1906.0
2021-09-17 11:55:00,86.19,86.2,86.19,86.2,1493.0,78.0348,78.0438,78.0348,78.0438,1493.0
2021-09-17 12:00:00,86.19,86.2,86.19,86.2,717.0,78.0348,78.0438,78.0348,78.0438,717.0
2021-09-17 12:05:00,86.2,86.2,86.19,86.2,3743.0,78.0438,78.0438,78.0348,78.0438,3743.0
2021-09-17 12:10:00,86.2,86.2,86.19,86.2,2483.0,78.0438,78.0438,78.0348,78.0438,2483.0
2021-09-17 12:15:00,86.2,86.2,86.19,86.2,1447.0,78.0438,78.0438,78.0348,78.0438,1447.0
2021-09-17 12:20:00,86.19,86.2,86.19,86.2,7863.0,78.0348,78.0438,78.0348,78.0438,7863.0
2021-09-17 12:25:00,86.2,86.2,86.19,86.2,20406.0,78.0438,78.0438,78.0348,78.0438,20406.0
2021-09-17 12:30:00,86.19,86.2,86.19,86.19,5613.0,78.0348,78.0438,78.0348,78.0348,5613.0
2021-09-17 12:35:00,86.2,86.2,86.19,86.2,8016.0,78.0438,78.0438,78.0348,78.0438,8016.0
2021-09-17 12:40:00,86.2,86.2,86.19,86.2,4704.0,78.0438,78.0438,78.0348,78.0438,4704.0
2021-09-17 12:45:00,86.2,86.2,86.19,86.2,2542.0,78.0438,78.0438,78.0348,78.0438,2542.0
2021-09-17 12:50:00,86.2,86.2,86.19,86.2,22470.0,78.0438,78.0438,78.0348,78.0438,22470.0
2021-09-17 12:55:00,86.2,86.2,86.19,86.19,8302.0,78.0438,78.0438,78.0348,78.0348,8302.0
2021-09-17 13:00:00,86.2,86.2,86.19,86.2,11513.0,78.0438,78.0438,78.0348,78.0438,11513.0
2021-09-17 13:05:00,86.2,86.2,86.19,86.2,3470.0,78.0438,78.0438,78.0348,78.0438,3470.0
2021-09-17 13:10:00,86.2,86.2,86.19,86.19,14179.0,78.0438,78.0438,78.0348,78.0348,14179.0
2021-09-17 13:15:00,86.2,86.2,86.19,86.2,1929.0,78.0438,78.0438,78.0348,78.0438,1929.0
2021-09-17 13:20:00,86.2,86.2,86.19,86.2,1382.0,78.0438,78.0438,78.0348,78.0438,1382.0
2021-09-17 13:25:00,86.2,86.2,86.19,86.2,6678.0,78.0438,78.0438,78.0348,78.0438,6678.0
2021-09-17 13:30:00,86.2,86.2,86.19,86.2,3201.0,78.0438,78.0438,78.0348,78.0438,3201.0
2021-09-17 13:35:00,86.2,86.2,86.19,86.2,3340.0,78.0438,78.0438,78.0348,78.0438,3340.0
2021-09-17 13:40:00,86.2,86.2,86.19,86.2,14144.0,78.0438,78.0438,78.0348,78.0438,14144.0
2021-09-17 13:45:00,86.2,86.2,86.19,86.2,1560.0,78.0438,78.0438,78.0348,78.0438,1560.0
2021-09-17 13:50:00,86.19,86.2,86.19,86.2,6350.0,78.0348,78.0438,78.0348,78.0438,6350.0
2021-09-17 13:55:00,86.2,86.2,86.19,86.2,7300.0,78.0438,78.0438,78.0348,78.0438,7300.0
2021-09-17 14:00:00,86.2,86.2,86.19,86.2,3539.0,78.0438,78.0438,78.0348,78.0438,3539.0
2021-09-17 14:05:00,86.2,86.2,86.19,86.2,11688.0,78.0438,78.0438,78.0348,78.0438,11688.0
2021-09-17 14:10:00,86.2,86.2,86.19,86.2,2756.0,78.0438,78.0438,78.0348,78.0438,2756.0
2021-09-17 14:15:00,86.2,86.2,86.19,86.2,1899.0,78.0438,78.0438,78.0348,78.0438,1899.0
2021-09-17 14:20:00,86.2,86.2,86.19,86.2,4055.0,78.0438,78.0438,78.0348,78.0438,4055.0
2021-09-17 14:25:00,86.2,86.2,86.19,86.2,54688.0,78.0438,78.0438,78.0348,78.0438,54688.0
2021-09-17 14:30:00,86.19,86.2,86.19,86.2,4360.0,78.0348,78.0438,78.0348,78.0438,4360.0
2021-09-17 14:35:00,86.2,86.2,86.19,86.2,10667.0,78.0438,78.0438,78.0348,78.0438,10667.0
2021-09-17 14:40:00,86.19,86.2,86.19,86.2,11906.0,78.0348,78.0438,78.0348,78.0438,11906.0
2021-09-17 14:45:00,86.2,86.2,86.19,86.2,6756.0,78.0438,78.0438,78.0348,78.0438,6756.0
2021-09-17 14:50:00,86.2,86.2,86.19,86.2,3372.0,78.0438,78.0438,78.0348,78.0438,3372.0
2021-09-17 14:55:00,86.2,86.2,86.19,86.2,10366.0,78.0438,78.0438,78.0348,78.0438,10366.0
2021-09-17 15:00:00,86.19,86.2,86.19,86.2,29385.0,78.0348,78.0438,78.0348,78.0438,29385.0
2021-09-17 15:05:00,86.2,86.2,86.19,86.2,11328.0,78.0438,78.0438,78.0348,78.0438,11328.0
2021-09-17 15:10:00,86.2,86.2,86.19,86.2,2827.0,78.0438,78.0438,78.0348,78.0438,2827.0
2021-09-17 15:15:00,86.19,86.2,86.19,86.2,22506.0,78.0348,78.0438,78.0348,78.0438,22506.0
2021-09-17 15:20:00,86.19,86.2,86.19,86.2,22163.0,78.0348,78.0438,78.0348,78.0438,22163.0
2021-09-17 15:25:00,86.2,86.2,86.19,86.2,4295.0,78.0438,78.0438,78.0348,78.0438,4295.0
2021-09-17 15:30:00,86.2,86.2,86.19,86.2,14849.0,78.0438,78.0438,78.0348,78.0438,14849.0
2021-09-17 15:35:00,86.2,86.2,86.19,86.2,284819.0,78.0438,78.0438,78.0348,78.0438,284819.0
2021-09-17 15:40:00,86.2,86.2,86.19,86.2,23013.0,78.0438,78.0438,78.0348,78.0438,23013.0
2021-09-17 15:45:00,86.2,86.2,86.19,86.19,21178.0,78.0438,78.0438,78.0348,78.0348,21178.0
2021-09-17 15:50:00,86.19,86.2,86.19,86.2,24589.0,78.0348,78.0438,78.0348,78.0438,24589.0
2021-09-17 15:55:00,86.2,86.2,86.19,86.2,113794.0,78.0438,78.0438,78.0348,78.0438,113794.0
2021-09-20 09:30:00,86.21,86.22,86.21,86.21,31269.0,78.0529,78.0619,78.0529,78.0529,31269.0
2021-09-20 09:35:00,86.22,86.22,86.21,86.21,18705.0,78.0619,78.0619,78.0529,78.0529,18705.0
2021-09-20 09:40:00,86.21,86.22,86.21,86.22,17824.0,78.0529,78.0619,78.0529,78.0619,17824.0
2021-09-20 09:45:00,86.21,86.22,86.2,86.2,39049.0,78.0529,78.0619,78.0438,78.0438,39049.0
2021-09-20 09:50:00,86.21,86.21,86.2,86.21,28011.0,78.0529,78.0529,78.0438,78.0529,28011.0
2021-09-20 09:55:00,86.2,86.21,86.2,86.21,2801.0,78.0438,78.0529,78.0438,78.0529,2801.0
2021-09-20 10:00:00,86.2,86.21,86.2,86.21,6733.0,78.0438,78.0529,78.0438,78.0529,6733.0
2021-09-20 10:05:00,86.21,86.22,86.2,86.21,139892.0,78.0529,78.0619,78.0438,78.0529,139892.0
2021-09-20 10:10:00,86.22,86.22,86.21,86.21,43988.0,78.0619,78.0619,78.0529,78.0529,43988.0
2021-09-20 10:15:00,86.22,86.22,86.21,86.21,77666.0,78.0619,78.0619,78.0529,78.0529,77666.0
2021-09-20 10:20:00,86.22,86.22,86.21,86.21,21667.0,78.0619,78.0619,78.0529,78.0529,21667.0
2021-09-20 10:25:00,86.21,86.22,86.21,86.21,4044.0,78.0529,78.0619,78.0529,78.0529,4044.0
2021-09-20 10:30:00,86.22,86.22,86.21,86.22,15157.0,78.0619,78.0619,78.0529,78.0619,15157.0
2021-09-20 10:35:00,86.22,86.22,86.21,86.22,2021.0,78.0619,78.0619,78.0529,78.0619,2021.0
2021-09-20 10:40:00,86.22,86.22,86.21,86.22,795.0,78.0619,78.0619,78.0529,78.0619,795.0
2021-09-20 10:45:00,86.21,86.22,86.21,86.22,10322.0,78.0529,78.0619,78.0529,78.0619,10322.0
2021-09-20 10:50:00,86.22,86.22,86.21,86.22,7779.0,78.0619,78.0619,78.0529,78.0619,7779.0
2021-09-20 10:55:00,86.21,86.22,86.21,86.22,4449.0,78.0529,78.0619,78.0529,78.0619,4449.0
2021-09-20 11:00:00,86.22,86.22,86.21,86.21,8650.0,78.0619,78.0619,78.0529,78.0529,8650.0
2021-09-20 11:05:00,86.21,86.22,86.21,86.22,24461.0,78.0529,78.0619,78.0529,78.0619,24461.0
2021-09-20 11:10:00,86.22,86.22,86.21,86.22,16955.0,78.0619,78.0619,78.0529,78.0619,16955.0
2021-09-20 11:15:00,86.22,86.22,86.21,86.21,4643.0,78.0619,78.0619,78.0529,78.0529,4643.0
2021-09-20 11:20:00,86.21,86.22,86.21,86.21,2014.0,78.0529,78.0619,78.0529,78.0529,2014.0
2021-09-20 11:25:00,86.22,86.22,86.21,86.22,10160.0,78.0619,78.0619,78.0529,78.0619,10160.0
2021-09-20 11:30:00,86.22,86.22,86.21,86.22,3816.0,78.0619,78.0619,78.0529,78.0619,3816.0
2021-09-20 11:35:00,86.22,86.22,86.21,86.22,4770.0,78.0619,78.0619,78.0529,78.0619,4770.0
2021-09-20 11:40:00,86.22,86.22,86.21,86.22,3559.0,78.0619,78.0619,78.0529,78.0619,3559.0
2021-09-20 11:45:00,86.22,86.22,86.21,86.22,4019.0,78.0619,78.0619,78.0529,78.0619,4019.0
2021-09-20 11:50:00,86.22,86.22,86.21,86.22,42533.0,78.0619,78.0619,78.0529,78.0619,42533.0
2021-09-20 11:55:00,86.22,86.22,86.21,86.22,56563.0,78.0619,78.0619,78.0529,78.0619,56563.0
2021-09-20 12:00:00,86.22,86.22,86.21,86.22,35953.0,78.0619,78.0619,78.0529,78.0619,35953.0
2021-09-20 12:05:00,86.22,86.22,86.21,86.22,104827.0,78.0619,78.0619,78.0529,78.0619,104827.0
2021-09-20 12:10:00,86.21,86.22,86.21,86.22,230148.0,78.0529,78.0619,78.0529,78.0619,230148.0
2021-09-20 12:15:00,86.22,86.22,86.21,86.22,5955.0,78.0619,78.0619,78.0529,78.0619,5955.0
2021-09-20 12:20:00,86.22,86.22,86.21,86.22,3129.0,78.0619,78.0619,78.0529,78.0619,3129.0
2021-09-20 12:25:00,86.22,86.22,86.21,86.22,3456.0,78.0619,78.0619,78.0529,78.0619,3456.0
2021-09-20 12:30:00,86.22,86.22,86.21,86.22,23787.0,78.0619,78.0619,78.0529,78.0619,23787.0
2021-09-20 12:35:00,86.22,86.22,86.21,86.22,3298.0,78.0619,78.0619,78.0529,78.0619,3298.0
2021-09-20 12:40:00,86.22,86.22,86.21,86.22,3492.0,78.0619,78.0619,78.0529,78.0619,3492.0
2021-09-20 12:45:00,86.22,86.22,86.21,86.22,14185.0,78.0619,78.0619,78.0529,78.0619,14185.0
2021-09-20 12:50:00,86.22,86.22,86.21,86.22,6185.0,78.0619,78.0619,78.0529,78.0619,6185.0
2021-09-20 12:55:00,86.22,86.22,86.21,86.22,5573.0,78.0619,78.0619,78.0529,78.0619,5573.0
2021-09-20 13:00:00,86.22,86.22,86.21,86.22,16300.0,78.0619,78.0619,78.0529,78.0619,16300.0
2021-09-20 13:05:00,86.22,86.22,86.21,86.21,15612.0,78.0619,78.0619,78.0529,78.0529,15612.0
2021-09-20 13:10:00,86.22,86.22,86.21,86.22,26836.0,78.0619,78.0619,78.0529,78.0619,26836.0
2021-09-20 13:15:00,86.22,86.22,86.21,86.22,13713.0,78.0619,78.0619,78.0529,78.0619,13713.0
2021-09-20 13:20:00,86.22,86.22,86.21,86.22,17247.0,78.0619,78.0619,78.0529,78.0619,17247.0
2021-09-20 13:25:00,86.22,86.22,86.21,86.22,6836.0,78.0619,78.0619,78.0529,78.0619,6836.0
2021-09-20 13:30:00,86.22,86.22,86.21,86.22,12667.0,78.0619,78.0619,78.0529,78.0619,12667.0
2021-09-20 13:35:00,86.22,86.22,86.21,86.21,6320.0,78.0619,78.0619,78.0529,78.0529,6320.0
2021-09-20 13:40:00,86.22,86.22,86.21,86.22,7591.0,78.0619,78.0619,78.0529,78.0619,7591.0
2021-09-20 13:45:00,86.21,86.22,86.21,86.22,8700.0,78.0529,78.0619,78.0529,78.0619,8700.0
2021-09-20 13:50:00,86.21,86.22,86.21,86.22,5571.0,78.0529,78.0619,78.0529,78.0619,5571.0
2021-09-20 13:55:00,86.22,86.22,86.21,86.22,15367.0,78.0619,78.0619,78.0529,78.0619,15367.0
2021-09-20 14:00:00,86.22,86.22,86.21,86.22,2922.0,78.0619,78.0619,78.0529,78.0619,2922.0
2021-09-20 14:05:00,86.22,86.22,86.21,86.22,30067.0,78.0619,78.0619,78.0529,78.0619,30067.0
2021-09-20 14:10:00,86.22,86.22,86.21,86.22,15573.0,78.0619,78.0619,78.0529,78.0619,15573.0
2021-09-20 14:15:00,86.21,86.22,86.21,86.22,38104.0,78.0529,78.0619,78.0529,78.0619,38104.0
2021-09-20 14:20:00,86.22,86.22,86.21,86.21,5522.0,78.0619,78.0619,78.0529,78.0529,5522.0
2021-09-20 14:25:00,86.22,86.22,86.21,86.22,8626.0,78.0619,78.0619,78.0529,78.0619,8626.0
2021-09-20 14:30:00,86.22,86.22,86.21,86.22,4244.0,78.0619,78.0619,78.0529,78.0619,4244.0
2021-09-20 14:35:00,86.22,86.22,86.21,86.22,37093.0,78.0619,78.0619,78.0529,78.0619,37093.0
2021-09-20 14:40:00,86.22,86.22,86.21,86.22,11460.0,78.0619,78.0619,78.0529,78.0619,11460.0
2021-09-20 14:45:00,86.22,86.22,86.21,86.22,23531.0,78.0619,78.0619,78.0529,78.0619,23531.0
2021-09-20 14:50:00,86.22,86.22,86.21,86.22,6652.0,78.0619,78.0619,78.0529,78.0619,6652.0
2021-09-20 14:55:00,86.22,86.22,86.21,86.22,4313.0,78.0619,78.0619,78.0529,78.0619,4313.0
2021-09-20 15:00:00,86.21,86.22,86.21,86.22,75014.0,78.0529,78.0619,78.0529,78.0619,75014.0
2021-09-20 15:05:00,86.22,86.22,86.21,86.22,304894.0,78.0619,78.0619,78.0529,78.0619,304894.0
2021-09-20 15:10:00,86.22,86.22,86.21,86.22,14018.0,78.0619,78.0619,78.0529,78.0619,14018.0
2021-09-20 15:15:00,86.22,86.22,86.21,86.22,15159.0,78.0619,78.0619,78.0529,78.0619,15159.0
2021-09-20 15:20:00,86.21,86.22,86.21,86.22,29781.0,78.0529,78.0619,78.0529,78.0619,29781.0
2021-09-20 15:25:00,86.22,86.22,86.21,86.22,96770.0,78.0619,78.0619,78.0529,78.0619,96770.0
2021-09-20 15:30:00,86.22,86.22,86.21,86.22,5439.0,78.0619,78.0619,78.0529,78.0619,5439.0
2021-09-20 15:35:00,86.22,86.22,86.21,86.22,13789.0,78.0619,78.0619,78.0529,78.0619,13789.0
2021-09-20 15:40:00,86.22,86.22,86.21,86.22,30536.0,78.0619,78.0619,78.0529,78.0619,30536.0
2021-09-20 15:45:00,86.22,86.22,86.21,86.22,13677.0,78.0619,78.0619,78.0529,78.0619,13677.0
2021-09-20 15:50:00,86.22,86.22,86.21,86.22,46075.0,78.0619,78.0619,78.0529,78.0619,46075.0
2021-09-20 15:55:00,86.21,86.22,86.21,86.21,101559.0,78.0529,78.0619,78.0529,78.0529,101559.0
2021-09-21 09:30:00,86.22,86.23,86.22,86.23,16044.0,78.0619,78.071,78.0619,78.071,16044.0
2021-09-21 09:35:00,86.23,86.23,86.22,86.23,27147.0,78.071,78.071,78.0619,78.071,27147.0
2021-09-21 09:40:00,86.23,86.23,86.22,86.23,25347.0,78.071,78.071,78.0619,78.071,25347.0
2021-09-21 09:45:00,86.23,86.23,86.22,86.23,12168.0,78.071,78.071,78.0619,78.071,12168.0
2021-09-21 09:50:00,86.23,86.23,86.22,86.23,9526.0,78.071,78.071,78.0619,78.071,9526.0
2021-09-21 09:55:00,86.23,86.23,86.22,86.23,6154.0,78.071,78.071,78.0619,78.071,6154.0
2021-09-21 10:00:00,86.23,86.23,86.22,86.23,29499.0,78.071,78.071,78.0619,78.071,29499.0
2021-09-21 10:05:00,86.22,86.23,86.22,86.23,22548.0,78.0619,78.071,78.0619,78.071,22548.0
2021-09-21 10:10:00,86.23,86.23,86.22,86.23,9560.0,78.071,78.071,78.0619,78.071,9560.0
2021-09-21 10:15:00,86.23,86.23,86.22,86.22,12859.0,78.071,78.071,78.0619,78.0619,12859.0
2021-09-21 10:20:00,86.23,86.23,86.22,86.23,820.0,78.071,78.071,78.0619,78.071,820.0
2021-09-21 10:25:00,86.23,86.23,86.22,86.22,3381.0,78.071,78.071,78.0619,78.0619,3381.0
2021-09-21 10:30:00,86.23,86.23,86.22,86.22,6793.0,78.071,78.071,78.0619,78.0619,6793.0
2021-09-21 10:35:00,86.23,86.23,86.22,86.23,10241.0,78.071,78.071,78.0619,78.071,10241.0
2021-09-21 10:40:00,86.23,86.23,86.22,86.23,124513.0,78.071,78.071,78.0619,78.071,124513.0
2021-09-21 10:45:00,86.22,86.23,86.22,86.23,10830.0,78.0619,78.071,78.0619,78.071,10830.0
2021-09-21 10:50:00,86.23,86.24,86.22,86.24,16391.0,78.071,78.0801,78.0619,78.0801,16391.0
2021-09-21 10:55:00,86.23,86.24,86.23,86.23,15750.0,78.071,78.0801,78.071,78.071,15750.0
2021-09-21 11:00:00,86.23,86.24,86.23,86.23,1189.0,78.071,78.0801,78.071,78.071,1189.0
2021-09-21 11:05:00,86.24,86.24,86.23,86.23,5371.0,78.0801,78.0801,78.071,78.071,5371.0
2021-09-21 11:10:00,86.23,86.24,86.23,86.23,3814.0,78.071,78.0801,78.071,78.071,3814.0
2021-09-21 11:15:00,86.23,86.24,86.23,86.23,7079.0,78.071,78.0801,78.071,78.071,7079.0
2021-09-21 11:20:00,86.23,86.24,86.23,86.23,7246.0,78.071,78.0801,78.071,78.071,7246.0
2021-09-21 11:25:00,86.23,86.24,86.23,86.23,4983.0,78.071,78.0801,78.071,78.071,4983.0
2021-09-21 11:30:00,86.23,86.24,86.23,86.24,6145.0,78.071,78.0801,78.071,78.0801,6145.0
2021-09-21 11:35:00,86.23,86.24,86.23,86.23,1403.0,78.071,78.0801,78.071,78.071,1403.0
2021-09-21 11:40:00,86.23,86.24,86.23,86.23,2935.0,78.071,78.0801,78.071,78.071,2935.0
2021-09-21 11:45:00,86.23,86.24,86.23,86.23,31687.0,78.071,78.0801,78.071,78.071,31687.0
2021-09-21 11:50:00,86.23,86.24,86.23,86.23,1961.0,78.071,78.0801,78.071,78.071,1961.0
2021-09-21 11:55:00,86.23,86.24,86.22,86.23,164063.0,78.071,78.0801,78.0619,78.071,164063.0
2021-09-21 12:00:00,86.23,86.23,86.22,86.23,21482.0,78.071,78.071,78.0619,78.071,21482.0
2021-09-21 12:05:00,86.23,86.23,86.22,86.23,2530.0,78.071,78.071,78.0619,78.071,2530.0
2021-09-21 12:10:00,86.22,86.23,86.22,86.22,1934.0,78.0619,78.071,78.0619,78.0619,1934.0
2021-09-21 12:15:00,86.22,86.23,86.22,86.22,5665.0,78.0619,78.071,78.0619,78.0619,5665.0
2021-09-21 12:20:00,86.22,86.23,86.22,86.22,3412.0,78.0619,78.071,78.0619,78.0619,3412.0
2021-09-21 12:25:00,86.22,86.23,86.22,86.22,1694.0,78.0619,78.071,78.0619,78.0619,1694.0
2021-09-21 12:30:00,86.22,86.23,86.22,86.22,4244.0,78.0619,78.071,78.0619,78.0619,4244.0
2021-09-21 12:35:00,86.23,86.23,86.22,86.23,9250.0,78.071,78.071,78.0619,78.071,9250.0
2021-09-21 12:40:00,86.23,86.23,86.22,86.23,2715.0,78.071,78.071,78.0619,78.071,2715.0
2021-09-21 12:45:00,86.23,86.23,86.22,86.23,3312.0,78.071,78.071,78.0619,78.071,3312.0
2021-09-21 12:50:00,86.23,86.23,86.22,86.22,7113.0,78.071,78.071,78.0619,78.0619,7113.0
2021-09-21 12:55:00,86.23,86.23,86.22,86.23,2361.0,78.071,78.071,78.0619,78.071,2361.0
2021-09-21 13:00:00,86.23,86.23,86.22,86.22,9253.0,78.071,78.071,78.0619,78.0619,9253.0
2021-09-21 13:05:00,86.22,86.23,86.22,86.22,29333.0,78.0619,78.071,78.0619,78.0619,29333.0
2021-09-21 13:10:00,86.22,86.23,86.22,86.22,10844.0,78.0619,78.071,78.0619,78.0619,10844.0
2021-09-21 13:15:00,86.23,86.23,86.22,86.23,8909.0,78.071,78.071,78.0619,78.071,8909.0
2021-09-21 13:20:00,86.22,86.23,86.22,86.22,4535.0,78.0619,78.071,78.0619,78.0619,4535.0
2021-09-21 13:25:00,86.23,86.23,86.22,86.22,8847.0,78.071,78.071,78.0619,78.0619,8847.0
2021-09-21 13:30:00,86.22,86.23,86.22,86.22,4724.0,78.0619,78.071,78.0619,78.0619,4724.0
2021-09-21 13:35:00,86.23,86.23,86.22,86.22,164660.0,78.071,78.071,78.0619,78.0619,164660.0
2021-09-21 13:40:00,86.23,86.23,86.22,86.22,6934.0,78.071,78.071,78.0619,78.0619,6934.0
2021-09-21 13:45:00,86.23,86.23,86.22,86.22,4592.0,78.071,78.071,78.0619,78.0619,4592.0
2021-09-21 13:50:00,86.23,86.23,86.22,86.22,4132.0,78.071,78.071,78.0619,78.0619,4132.0
2021-09-21 13:55:00,86.22,86.23,86.22,86.22,5031.0,78.0619,78.071,78.0619,78.0619,5031.0
2021-09-21 14:00:00,86.22,86.23,86.22,86.22,18718.0,78.0619,78.071,78.0619,78.0619,18718.0
2021-09-21 14:05:00,86.23,86.23,86.22,86.22,5562.0,78.071,78.071,78.0619,78.0619,5562.0
2021-09-21 14:10:00,86.22,86.23,86.22,86.22,41288.0,78.0619,78.071,78.0619,78.0619,41288.0
2021-09-21 14:15:00,86.22,86.23,86.22,86.23,5638.0,78.0619,78.071,78.0619,78.071,5638.0
2021-09-21 14:20:00,86.22,86.23,86.22,86.22,75990.0,78.0619,78.071,78.0619,78.0619,75990.0
2021-09-21 14:25:00,86.23,86.23,86.22,86.22,32290.0,78.071,78.071,78.0619,78.0619,32290.0
2021-09-21 14:30:00,86.22,86.23,86.22,86.23,39532.0,78.0619,78.071,78.0619,78.071,39532.0
2021-09-21 14:35:00,86.23,86.23,86.22,86.23,9294.0,78.071,78.071,78.0619,78.071,9294.0
2021-09-21 14:40:00,86.22,86.23,86.22,86.22,5664.0,78.0619,78.071,78.0619,78.0619,5664.0
2021-09-21 14:45:00,86.23,86.23,86.22,86.22,9822.0,78.071,78.071,78.0619,78.0619,9822.0
2021-09-21 14:50:00,86.22,86.23,86.22,86.22,5518.0,78.0619,78.071,78.0619,78.0619,5518.0
2021-09-21 14:55:00,86.22,86.23,86.22,86.22,11085.0,78.0619,78.071,78.0619,78.0619,11085.0
2021-09-21 15:00:00,86.22,86.23,86.22,86.23,5857.0,78.0619,78.071,78.0619,78.071,5857.0
2021-09-21 15:05:00,86.23,86.23,86.22,86.22,5927.0,78.071,78.071,78.0619,78.0619,5927.0
2021-09-21 15:10:00,86.23,86.23,86.22,86.22,41392.0,78.071,78.071,78.0619,78.0619,41392.0
2021-09-21 15:15:00,86.22,86.23,86.22,86.22,4865.0,78.0619,78.071,78.0619,78.0619,4865.0
2021-09-21 15:20:00,86.22,86.23,86.22,86.22,5547.0,78.0619,78.071,78.0619,78.0619,5547.0
2021-09-21 15:25:00,86.23,86.23,86.22,86.22,8443.0,78.071,78.071,78.0619,78.0619,8443.0
2021-09-21 15:30:00,86.22,86.23,86.22,86.23,6828.0,78.0619,78.071,78.0619,78.071,6828.0
2021-09-21 15:35:00,86.23,86.23,86.22,86.22,7630.0,78.071,78.071,78.0619,78.0619,7630.0
2021-09-21 15:40:00,86.22,86.23,86.22,86.22,15711.0,78.0619,78.071,78.0619,78.0619,15711.0
2021-09-21 15:45:00,86.22,86.23,86.22,86.22,24354.0,78.0619,78.071,78.0619,78.0619,24354.0
2021-09-21 15:50:00,86.23,86.23,86.22,86.23,44115.0,78.071,78.071,78.0619,78.071,44115.0
2021-09-21 15:55:00,86.22,86.23,86.22,86.22,194055.0,78.0619,78.071,78.0619,78.0619,194055.0
2021-09-22 09:30:00,86.21,86.21,86.2,86.21,18535.0,78.0529,78.0529,78.0438,78.0529,18535.0
2021-09-22 09:35:00,86.2,86.21,86.2,86.2,34447.0,78.0438,78.0529,78.0438,78.0438,34447.0
2021-09-22 09:40:00,86.21,86.21,86.2,86.2,29721.0,78.0529,78.0529,78.0438,78.0438,29721.0
2021-09-22 09:45:00,86.2,86.21,86.2,86.2,36609.0,78.0438,78.0529,78.0438,78.0438,36609.0
2021-09-22 09:50:00,86.2,86.21,86.2,86.21,2858.0,78.0438,78.0529,78.0438,78.0529,2858.0
2021-09-22 09:55:00,86.21,86.21,86.2,86.2,1527.0,78.0529,78.0529,78.0438,78.0438,1527.0
2021-09-22 10:00:00,86.21,86.21,86.2,86.2,16684.0,78.0529,78.0529,78.0438,78.0438,16684.0
2021-09-22 10:05:00,86.2,86.21,86.2,86.2,4413.0,78.0438,78.0529,78.0438,78.0438,4413.0
2021-09-22 10:10:00,86.2,86.21,86.2,86.2,72786.0,78.0438,78.0529,78.0438,78.0438,72786.0
2021-09-22 10:15:00,86.2,86.21,86.2,86.21,6162.0,78.0438,78.0529,78.0438,78.0529,6162.0
2021-09-22 10:20:00,86.21,86.21,86.2,86.2,2734.0,78.0529,78.0529,78.0438,78.0438,2734.0
2021-09-22 10:25:00,86.2,86.21,86.2,86.21,49464.0,78.0438,78.0529,78.0438,78.0529,49464.0
2021-09-22 10:30:00,86.21,86.21,86.2,86.2,2553.0,78.0529,78.0529,78.0438,78.0438,2553.0
2021-09-22 10:35:00,86.2,86.21,86.2,86.2,3789.0,78.0438,78.0529,78.0438,78.0438,3789.0
2021-09-22 10:40:00,86.21,86.21,86.2,86.2,10392.0,78.0529,78.0529,78.0438,78.0438,10392.0
2021-09-22 10:45:00,86.21,86.21,86.2,86.2,8839.0,78.0529,78.0529,78.0438,78.0438,8839.0
2021-09-22 10:50:00,86.2,86.21,86.2,86.21,2294.0,78.0438,78.0529,78.0438,78.0529,2294.0
2021-09-22 10:55:00,86.2,86.21,86.2,86.2,3761.0,78.0438,78.0529,78.0438,78.0438,3761.0
2021-09-22 11:00:00,86.2,86.21,86.2,86.2,24381.0,78.0438,78.0529,78.0438,78.0438,24381.0
2021-09-22 11:05:00,86.2,86.21,86.2,86.2,4725.0,78.0438,78.0529,78.0438,78.0438,4725.0
2021-09-22 11:10:00,86.2,86.21,86.2,86.2,8128.0,78.0438,78.0529,78.0438,78.0438,8128.0
2021-09-22 11:15:00,86.2,86.21,86.2,86.2,5547.0,78.0438,78.0529,78.0438,78.0438,5547.0
2021-09-22 11:20:00,86.2,86.21,86.2,86.2,5951.0,78.0438,78.0529,78.0438,78.0438,5951.0
2021-09-22 11:25:00,86.2,86.21,86.2,86.2,87123.0,78.0438,78.0529,78.0438,78.0438,87123.0
2021-09-22 11:30:00,86.2,86.21,86.2,86.2,12259.0,78.0438,78.0529,78.0438,78.0438,12259.0
2021-09-22 11:35:00,86.2,86.21,86.2,86.2,4533.0,78.0438,78.0529,78.0438,78.0438,4533.0
2021-09-22 11:40:00,86.2,86.21,86.2,86.2,10095.0,78.0438,78.0529,78.0438,78.0438,10095.0
2021-09-22 11:45:00,86.2,86.21,86.2,86.2,43902.0,78.0438,78.0529,78.0438,78.0438,43902.0
2021-09-22 11:50:00,86.2,86.21,86.2,86.21,9501.0,78.0438,78.0529,78.0438,78.0529,9501.0
2021-09-22 11:55:00,86.21,86.21,86.2,86.21,13791.0,78.0529,78.0529,78.0438,78.0529,13791.0
2021-09-22 12:00:00,86.21,86.21,86.2,86.2,2881.0,78.0529,78.0529,78.0438,78.0438,2881.0
2021-09-22 12:05:00,86.21,86.21,86.2,86.21,6760.0,78.0529,78.0529,78.0438,78.0529,6760.0
2021-09-22 12:10:00,86.21,86.21,86.2,86.21,3837.0,78.0529,78.0529,78.0438,78.0529,3837.0
2021-09-22 12:15:00,86.21,86.21,86.2,86.21,11622.0,78.0529,78.0529,78.0438,78.0529,11622.0
2021-09-22 12:20:00,86.21,86.21,86.2,86.21,6727.0,78.0529,78.0529,78.0438,78.0529,6727.0
2021-09-22 12:25:00,86.21,86.21,86.2,86.21,5167.0,78.0529,78.0529,78.0438,78.0529,5167.0
2021-09-22 12:30:00,86.21,86.21,86.2,86.2,7157.0,78.0529,78.0529,78.0438,78.0438,7157.0
2021-09-22 12:35:00,86.21,86.21,86.2,86.21,5516.0,78.0529,78.0529,78.0438,78.0529,5516.0
2021-09-22 12:40:00,86.21,86.21,86.2,86.21,3215.0,78.0529,78.0529,78.0438,78.0529,3215.0
2021-09-22 12:45:00,86.21,86.21,86.2,86.2,7867.0,78.0529,78.0529,78.0438,78.0438,7867.0
2021-09-22 12:50:00,86.2,86.21,86.2,86.21,6430.0,78.0438,78.0529,78.0438,78.0529,6430.0
2021-09-22 12:55:00,86.21,86.21,86.2,86.21,12855.0,78.0529,78.0529,78.0438,78.0529,12855.0
2021-09-22 13:00:00,86.21,86.21,86.2,86.21,4810.0,78.0529,78.0529,78.0438,78.0529,4810.0
2021-09-22 13:05:00,86.2,86.21,86.2,86.2,8577.0,78.0438,78.0529,78.0438,78.0438,8577.0
2021-09-22 13:10:00,86.21,86.21,86.2,86.21,8073.0,78.0529,78.0529,78.0438,78.0529,8073.0
2021-09-22 13:15:00,86.21,86.21,86.2,86.21,6200.0,78.0529,78.0529,78.0438,78.0529,6200.0
2021-09-22 13:20:00,86.21,86.22,86.2,86.21,12524.0,78.0529,78.0619,78.0438,78.0529,12524.0
2021-09-22 13:25:00,86.21,86.22,86.21,86.21,6288.0,78.0529,78.0619,78.0529,78.0529,6288.0
2021-09-22 13:30:00,86.22,86.22,86.21,86.21,7742.0,78.0619,78.0619,78.0529,78.0529,7742.0
2021-09-22 13:35:00,86.22,86.22,86.21,86.22,11812.0,78.0619,78.0619,78.0529,78.0619,11812.0
2021-09-22 13:40:00,86.22,86.22,86.21,86.22,11220.0,78.0619,78.0619,78.0529,78.0619,11220.0
2021-09-22 13:45:00,86.21,86.22,86.21,86.22,22463.0,78.0529,78.0619,78.0529,78.0619,22463.0
2021-09-22 13:50:00,86.22,86.22,86.21,86.22,590.0,78.0619,78.0619,78.0529,78.0619,590.0
2021-09-22 13:55:00,86.22,86.23,86.21,86.22,44649.0,78.0619,78.071,78.0529,78.0619,44649.0
2021-09-22 14:00:00,86.21,86.21,86.19,86.21,98108.0,78.0529,78.0529,78.0348,78.0529,98108.0
2021-09-22 14:05:00,86.21,86.22,86.2,86.21,21286.0,78.0529,78.0619,78.0438,78.0529,21286.0
2021-09-22 14:10:00,86.21,86.21,86.2,86.21,10261.0,78.0529,78.0529,78.0438,78.0529,10261.0
2021-09-22 14:15:00,86.22,86.22,86.2,86.2,17831.0,78.0619,78.0619,78.0438,78.0438,17831.0
2021-09-22 14:20:00,86.2,86.21,86.2,86.21,14234.0,78.0438,78.0529,78.0438,78.0529,14234.0
2021-09-22 14:25:00,86.2,86.21,86.2,86.2,11746.0,78.0438,78.0529,78.0438,78.0438,11746.0
2021-09-22 14:30:00,86.2,86.22,86.2,86.21,16959.0,78.0438,78.0619,78.0438,78.0529,16959.0
2021-09-22 14:35:00,86.21,86.22,86.2,86.2,39087.0,78.0529,78.0619,78.0438,78.0438,39087.0
2021-09-22 14:40:00,86.2,86.21,86.19,86.19,22252.0,78.0438,78.0529,78.0348,78.0348,22252.0
2021-09-22 14:45:00,86.18,86.18,86.16,86.17,45143.0,78.0257,78.0257,78.0076,78.0167,45143.0
2021-09-22 14:50:00,86.17,86.18,86.17,86.17,10944.0,78.0167,78.0257,78.0167,78.0167,10944.0
2021-09-22 14:55:00,86.17,86.18,86.17,86.17,7852.0,78.0167,78.0257,78.0167,78.0167,7852.0
2021-09-22 15:00:00,86.17,86.18,86.17,86.17,12508.0,78.0167,78.0257,78.0167,78.0167,12508.0
2021-09-22 15:05:00,86.18,86.19,86.17,86.19,10742.0,78.0257,78.0348,78.0167,78.0348,10742.0
2021-09-22 15:10:00,86.19,86.19,86.18,86.19,54190.0,78.0348,78.0348,78.0257,78.0348,54190.0
2021-09-22 15:15:00,86.19,86.19,86.18,86.19,1932.0,78.0348,78.0348,78.0257,78.0348,1932.0
2021-09-22 15:20:00,86.19,86.19,86.18,86.19,10366.0,78.0348,78.0348,78.0257,78.0348,10366.0
2021-09-22 15:25:00,86.19,86.19,86.18,86.19,27453.0,78.0348,78.0348,78.0257,78.0348,27453.0
2021-09-22 15:30:00,86.18,86.19,86.17,86.17,38288.0,78.0257,78.0348,78.0167,78.0167,38288.0
2021-09-22 15:35:00,86.18,86.18,86.17,86.17,31979.0,78.0257,78.0257,78.0167,78.0167,31979.0
2021-09-22 15:40:00,86.17,86.18,86.17,86.17,14978.0,78.0167,78.0257,78.0167,78.0167,14978.0
2021-09-22 15:45:00,86.17,86.18,86.17,86.17,57967.0,78.0167,78.0257,78.0167,78.0167,57967.0
2021-09-22 15:50:00,86.17,86.18,86.17,86.18,11592.0,78.0167,78.0257,78.0167,78.0257,11592.0
2021-09-22 15:55:00,86.18,86.18,86.17,86.18,52419.0,78.0257,78.0257,78.0167,78.0257,52419.0
2021-09-23 09:30:00,86.15,86.16,86.15,86.15,41072.0,77.9986,78.0076,77.9986,77.9986,41072.0
2021-09-23 09:35:00,86.16,86.16,86.15,86.15,28921.0,78.0076,78.0076,77.9986,77.9986,28921.0
2021-09-23 09:40:00,86.15,86.16,86.15,86.15,90941.0,77.9986,78.0076,77.9986,77.9986,90941.0
2021-09-23 09:45:00,86.15,86.16,86.15,86.15,2045.0,77.9986,78.0076,77.9986,77.9986,2045.0
2021-09-23 09:50:00,86.15,86.16,86.15,86.16,5806.0,77.9986,78.0076,77.9986,78.0076,5806.0
2021-09-23 09:55:00,86.16,86.16,86.15,86.15,3739.0,78.0076,78.0076,77.9986,77.9986,3739.0
2021-09-23 10:00:00,86.16,86.16,86.15,86.15,53115.0,78.0076,78.0076,77.9986,77.9986,53115.0
2021-09-23 10:05:00,86.15,86.16,86.15,86.15,8120.0,77.9986,78.0076,77.9986,77.9986,8120.0
2021-09-23 10:10:00,86.16,86.16,86.15,86.15,3446.0,78.0076,78.0076,77.9986,77.9986,3446.0
2021-09-23 10:15:00,86.15,86.16,86.15,86.15,162585.0,77.9986,78.0076,77.9986,77.9986,162585.0
2021-09-23 10:20:00,86.15,86.16,86.15,86.16,8968.0,77.9986,78.0076,77.9986,78.0076,8968.0
2021-09-23 10:25:00,86.15,86.16,86.15,86.15,10707.0,77.9986,78.0076,77.9986,77.9986,10707.0
2021-09-23 10:30:00,86.15,86.16,86.15,86.15,2538.0,77.9986,78.0076,77.9986,77.9986,2538.0
2021-09-23 10:35:00,86.16,86.16,86.15,86.15,4276.0,78.0076,78.0076,77.9986,77.9986,4276.0
2021-09-23 10:40:00,86.15,86.16,86.15,86.15,6089.0,77.9986,78.0076,77.9986,77.9986,6089.0
2021-09-23 10:45:00,86.15,86.16,86.15,86.15,9441.0,77.9986,78.0076,77.9986,77.9986,9441.0
2021-09-23 10:50:00,86.16,86.16,86.15,86.16,7077.0,78.0076,78.0076,77.9986,78.0076,7077.0
2021-09-23 10:55:00,86.15,86.16,86.15,86.16,18851.0,77.9986,78.0076,77.9986,78.0076,18851.0
2021-09-23 11:00:00,86.15,86.16,86.15,86.15,18200.0,77.9986,78.0076,77.9986,77.9986,18200.0
2021-09-23 11:05:00,86.15,86.16,86.15,86.15,54033.0,77.9986,78.0076,77.9986,77.9986,54033.0
2021-09-23 11:10:00,86.16,86.16,86.14,86.14,133270.0,78.0076,78.0076,77.9895,77.9895,133270.0
2021-09-23 11:15:00,86.14,86.15,86.14,86.14,2878.0,77.9895,77.9986,77.9895,77.9895,2878.0
2021-09-23 11:20:00,86.14,86.15,86.14,86.14,17860.0,77.9895,77.9986,77.9895,77.9895,17860.0
2021-09-23 11:25:00,86.14,86.15,86.14,86.15,10641.0,77.9895,77.9986,77.9895,77.9986,10641.0
2021-09-23 11:30:00,86.15,86.15,86.14,86.15,50082.0,77.9986,77.9986,77.9895,77.9986,50082.0
2021-09-23 11:35:00,86.15,86.15,86.14,86.15,4532.0,77.9986,77.9986,77.9895,77.9986,4532.0
2021-09-23 11:40:00,86.15,86.15,86.14,86.15,4109.0,77.9986,77.9986,77.9895,77.9986,4109.0
2021-09-23 11:45:00,86.15,86.15,86.14,86.15,3402.0,77.9986,77.9986,77.9895,77.9986,3402.0
2021-09-23 11:50:00,86.15,86.15,86.14,86.15,6128.0,77.9986,77.9986,77.9895,77.9986,6128.0
2021-09-23 11:55:00,86.15,86.15,86.14,86.15,10428.0,77.9986,77.9986,77.9895,77.9986,10428.0
2021-09-23 12:00:00,86.15,86.15,86.14,86.15,7506.0,77.9986,77.9986,77.9895,77.9986,7506.0
2021-09-23 12:05:00,86.14,86.15,86.14,86.15,5088.0,77.9895,77.9986,77.9895,77.9986,5088.0
2021-09-23 12:10:00,86.15,86.15,86.14,86.14,61287.0,77.9986,77.9986,77.9895,77.9895,61287.0
2021-09-23 12:15:00,86.15,86.15,86.14,86.15,1699.0,77.9986,77.9986,77.9895,77.9986,1699.0
2021-09-23 12:20:00,86.15,86.15,86.14,86.14,3307.0,77.9986,77.9986,77.9895,77.9895,3307.0
2021-09-23 12:25:00,86.14,86.15,86.14,86.15,6205.0,77.9895,77.9986,77.9895,77.9986,6205.0
2021-09-23 12:30:00,86.14,86.15,86.14,86.15,4902.0,77.9895,77.9986,77.9895,77.9986,4902.0
2021-09-23 12:35:00,86.14,86.15,86.14,86.14,2719.0,77.9895,77.9986,77.9895,77.9895,2719.0
2021-09-23 12:40:00,86.15,86.15,86.14,86.15,4212.0,77.9986,77.9986,77.9895,77.9986,4212.0
2021-09-23 12:45:00,86.15,86.15,86.14,86.15,2501.0,77.9986,77.9986,77.9895,77.9986,2501.0
2021-09-23 12:50:00,86.14,86.15,86.14,86.15,3157.0,77.9895,77.9986,77.9895,77.9986,3157.0
2021-09-23 12:55:00,86.15,86.15,86.14,86.15,7671.0,77.9986,77.9986,77.9895,77.9986,7671.0
2021-09-23 13:00:00,86.15,86.15,86.14,86.14,7457.0,77.9986,77.9986,77.9895,77.9895,7457.0
2021-09-23 13:05:00,86.15,86.15,86.14,86.15,4515.0,77.9986,77.9986,77.9895,77.9986,4515.0
2021-09-23 13:10:00,86.15,86.15,86.14,86.14,16566.0,77.9986,77.9986,77.9895,77.9895,16566.0
2021-09-23 13:15:00,86.15,86.15,86.14,86.15,3283.0,77.9986,77.9986,77.9895,77.9986,3283.0
2021-09-23 13:20:00,86.15,86.15,86.14,86.15,4051.0,77.9986,77.9986,77.9895,77.9986,4051.0
2021-09-23 13:25:00,86.15,86.15,86.14,86.14,5955.0,77.9986,77.9986,77.9895,77.9895,5955.0
2021-09-23 13:30:00,86.15,86.15,86.14,86.15,2639.0,77.9986,77.9986,77.9895,77.9986,2639.0
2021-09-23 13:35:00,86.15,86.15,86.14,86.15,12675.0,77.9986,77.9986,77.9895,77.9986,12675.0
2021-09-23 13:40:00,86.15,86.15,86.14,86.15,16130.0,77.9986,77.9986,77.9895,77.9986,16130.0
2021-09-23 13:45:00,86.15,86.15,86.14,86.15,5377.0,77.9986,77.9986,77.9895,77.9986,5377.0
2021-09-23 13:50:00,86.15,86.15,86.14,86.15,6061.0,77.9986,77.9986,77.9895,77.9986,6061.0
2021-09-23 13:55:00,86.14,86.15,86.14,86.15,18219.0,77.9895,77.9986,77.9895,77.9986,18219.0
2021-09-23 14:00:00,86.15,86.15,86.14,86.15,1426.0,77.9986,77.9986,77.9895,77.9986,1426.0
2021-09-23 14:05:00,86.15,86.15,86.14,86.14,5937.0,77.9986,77.9986,77.9895,77.9895,5937.0
2021-09-23 14:10:00,86.15,86.15,86.14,86.15,6994.0,77.9986,77.9986,77.9895,77.9986,6994.0
2021-09-23 14:15:00,86.14,86.15,86.14,86.15,21552.0,77.9895,77.9986,77.9895,77.9986,21552.0
2021-09-23 14:20:00,86.15,86.15,86.14,86.15,4068.0,77.9986,77.9986,77.9895,77.9986,4068.0
2021-09-23 14:25:00,86.14,86.15,86.14,86.15,7322.0,77.9895,77.9986,77.9895,77.9986,7322.0
2021-09-23 14:30:00,86.14,86.15,86.14,86.14,99735.0,77.9895,77.9986,77.9895,77.9895,99735.0
2021-09-23 14:35:00,86.14,86.15,86.14,86.14,13904.0,77.9895,77.9986,77.9895,77.9895,13904.0
2021-09-23 14:40:00,86.14,86.15,86.13,86.13,30128.0,77.9895,77.9986,77.9805,77.9805,30128.0
2021-09-23 14:45:00,86.14,86.14,86.13,86.13,41428.0,77.9895,77.9895,77.9805,77.9805,41428.0
2021-09-23 14:50:00,86.13,86.14,86.13,86.14,244449.0,77.9805,77.9895,77.9805,77.9895,244449.0
2021-09-23 14:55:00,86.13,86.14,86.13,86.14,45615.0,77.9805,77.9895,77.9805,77.9895,45615.0
2021-09-23 15:00:00,86.13,86.14,86.13,86.14,32576.0,77.9805,77.9895,77.9805,77.9895,32576.0
2021-09-23 15:05:00,86.14,86.14,86.13,86.13,36280.0,77.9895,77.9895,77.9805,77.9805,36280.0
2021-09-23 15:10:00,86.14,86.14,86.13,86.13,126643.0,77.9895,77.9895,77.9805,77.9805,126643.0
2021-09-23 15:15:00,86.14,86.14,86.13,86.14,55406.0,77.9895,77.9895,77.9805,77.9895,55406.0
2021-09-23 15:20:00,86.14,86.14,86.13,86.14,42045.0,77.9895,77.9895,77.9805,77.9895,42045.0
2021-09-23 15:25:00,86.14,86.14,86.13,86.13,74864.0,77.9895,77.9895,77.9805,77.9805,74864.0
2021-09-23 15:30:00,86.14,86.14,86.13,86.14,40155.0,77.9895,77.9895,77.9805,77.9895,40155.0
2021-09-23 15:35:00,86.14,86.14,86.13,86.13,52868.0,77.9895,77.9895,77.9805,77.9805,52868.0
2021-09-23 15:40:00,86.14,86.14,86.13,86.13,76341.0,77.9895,77.9895,77.9805,77.9805,76341.0
2021-09-23 15:45:00,86.14,86.14,86.13,86.14,188697.0,77.9895,77.9895,77.9805,77.9895,188697.0
2021-09-23 15:50:00,86.13,86.14,86.13,86.14,107524.0,77.9805,77.9895,77.9805,77.9895,107524.0
2021-09-23 15:55:00,86.14,86.14,86.13,86.13,369121.0,77.9895,77.9895,77.9805,77.9805,369121.0
2021-09-24 09:30:00,86.13,86.14,86.13,86.14,98502.0,77.9805,77.9895,77.9805,77.9895,98502.0
2021-09-24 09:35:00,86.14,86.14,86.13,86.13,20152.0,77.9895,77.9895,77.9805,77.9805,20152.0
2021-09-24 09:40:00,86.12,86.13,86.12,86.13,46722.0,77.9714,77.9805,77.9714,77.9805,46722.0
2021-09-24 09:45:00,86.12,86.13,86.12,86.12,1027.0,77.9714,77.9805,77.9714,77.9714,1027.0
2021-09-24 09:50:00,86.12,86.13,86.12,86.12,6280.0,77.9714,77.9805,77.9714,77.9714,6280.0
2021-09-24 09:55:00,86.13,86.13,86.12,86.12,10756.0,77.9805,77.9805,77.9714,77.9714,10756.0
2021-09-24 10:00:00,86.12,86.13,86.11,86.13,32047.0,77.9714,77.9805,77.9624,77.9805,32047.0
2021-09-24 10:05:00,86.13,86.13,86.12,86.12,61053.0,77.9805,77.9805,77.9714,77.9714,61053.0
2021-09-24 10:10:00,86.12,86.13,86.11,86.12,35708.0,77.9714,77.9805,77.9624,77.9714,35708.0
2021-09-24 10:15:00,86.11,86.12,86.11,86.12,1658.0,77.9624,77.9714,77.9624,77.9714,1658.0
2021-09-24 10:20:00,86.12,86.12,86.11,86.11,29991.0,77.9714,77.9714,77.9624,77.9624,29991.0
2021-09-24 10:25:00,86.11,86.12,86.11,86.12,914.0,77.9624,77.9714,77.9624,77.9714,914.0
2021-09-24 10:30:00,86.12,86.12,86.11,86.12,1667.0,77.9714,77.9714,77.9624,77.9714,1667.0
2021-09-24 10:35:00,86.12,86.12,86.11,86.11,7799.0,77.9714,77.9714,77.9624,77.9624,7799.0
2021-09-24 10:40:00,86.12,86.12,86.11,86.12,15545.0,77.9714,77.9714,77.9624,77.9714,15545.0
2021-09-24 10:45:00,86.11,86.12,86.11,86.12,10266.0,77.9624,77.9714,77.9624,77.9714,10266.0
2021-09-24 10:50:00,86.12,86.12,86.11,86.12,31719.0,77.9714,77.9714,77.9624,77.9714,31719.0
2021-09-24 10:55:00,86.11,86.12,86.11,86.12,8350.0,77.9624,77.9714,77.9624,77.9714,8350.0
2021-09-24 11:00:00,86.12,86.12,86.11,86.12,2603.0,77.9714,77.9714,77.9624,77.9714,2603.0
2021-09-24 11:05:00,86.12,86.12,86.11,86.11,6760.0,77.9714,77.9714,77.9624,77.9624,6760.0
2021-09-24 11:10:00,86.12,86.12,86.11,86.11,6071.0,77.9714,77.9714,77.9624,77.9624,6071.0
2021-09-24 11:15:00,86.12,86.12,86.11,86.12,7514.0,77.9714,77.9714,77.9624,77.9714,7514.0
2021-09-24 11:20:00,86.12,86.12,86.11,86.12,47189.0,77.9714,77.9714,77.9624,77.9714,47189.0
2021-09-24 11:25:00,86.12,86.12,86.11,86.11,9180.0,77.9714,77.9714,77.9624,77.9624,9180.0
2021-09-24 11:30:00,86.12,86.12,86.11,86.12,5859.0,77.9714,77.9714,77.9624,77.9714,5859.0
2021-09-24 11:35:00,86.12,86.12,86.11,86.12,15844.0,77.9714,77.9714,77.9624,77.9714,15844.0
2021-09-24 11:40:00,86.12,86.12,86.11,86.12,32087.0,77.9714,77.9714,77.9624,77.9714,32087.0
2021-09-24 11:45:00,86.12,86.12,86.11,86.11,1456.0,77.9714,77.9714,77.9624,77.9624,1456.0
2021-09-24 11:50:00,86.12,86.12,86.11,86.12,9602.0,77.9714,77.9714,77.9624,77.9714,9602.0
2021-09-24 11:55:00,86.12,86.12,86.11,86.12,4011.0,77.9714,77.9714,77.9624,77.9714,4011.0
2021-09-24 12:00:00,86.12,86.12,86.11,86.12,9250.0,77.9714,77.9714,77.9624,77.9714,9250.0
2021-09-24 12:05:00,86.12,86.12,86.11,86.11,3360.0,77.9714,77.9714,77.9624,77.9624,3360.0
2021-09-24 12:10:00,86.12,86.12,86.11,86.12,18742.0,77.9714,77.9714,77.9624,77.9714,18742.0
2021-09-24 12:15:00,86.12,86.13,86.11,86.12,33581.0,77.9714,77.9805,77.9624,77.9714,33581.0
2021-09-24 12:20:00,86.13,86.13,86.12,86.13,3566.0,77.9805,77.9805,77.9714,77.9805,3566.0
2021-09-24 12:25:00,86.12,86.13,86.12,86.12,2476.0,77.9714,77.9805,77.9714,77.9714,2476.0
2021-09-24 12:30:00,86.13,86.13,86.12,86.12,8224.0,77.9805,77.9805,77.9714,77.9714,8224.0
2021-09-24 12:35:00,86.13,86.13,86.12,86.12,7561.0,77.9805,77.9805,77.9714,77.9714,7561.0
2021-09-24 12:40:00,86.12,86.13,86.12,86.13,6877.0,77.9714,77.9805,77.9714,77.9805,6877.0
2021-09-24 12:45:00,86.12,86.13,86.12,86.12,1952.0,77.9714,77.9805,77.9714,77.9714,1952.0
2021-09-24 12:50:00,86.12,86.13,86.12,86.12,19815.0,77.9714,77.9805,77.9714,77.9714,19815.0
2021-09-24 12:55:00,86.12,86.13,86.12,86.12,4359.0,77.9714,77.9805,77.9714,77.9714,4359.0
2021-09-24 13:00:00,86.12,86.13,86.12,86.12,850.0,77.9714,77.9805,77.9714,77.9714,850.0
2021-09-24 13:05:00,86.12,86.12,86.11,86.11,1297.0,77.9714,77.9714,77.9624,77.9624,1297.0
2021-09-24 13:10:00,86.11,86.12,86.11,86.12,14663.0,77.9624,77.9714,77.9624,77.9714,14663.0
2021-09-24 13:15:00,86.11,86.12,86.11,86.12,11330.0,77.9624,77.9714,77.9624,77.9714,11330.0
2021-09-24 13:20:00,86.11,86.12,86.11,86.12,5723.0,77.9624,77.9714,77.9624,77.9714,5723.0
2021-09-24 13:25:00,86.11,86.12,86.11,86.12,1660.0,77.9624,77.9714,77.9624,77.9714,1660.0
2021-09-24 13:30:00,86.12,86.12,86.11,86.12,3039.0,77.9714,77.9714,77.9624,77.9714,3039.0
2021-09-24 13:35:00,86.11,86.12,86.11,86.11,3595.0,77.9624,77.9714,77.9624,77.9624,3595.0
2021-09-24 13:40:00,86.11,86.12,86.11,86.11,8014.0,77.9624,77.9714,77.9624,77.9624,8014.0
2021-09-24 13:45:00,86.11,86.12,86.11,86.11,2281.0,77.9624,77.9714,77.9624,77.9624,2281.0
2021-09-24 13:50:00,86.11,86.12,86.11,86.11,4021.0,77.9624,77.9714,77.9624,77.9624,4021.0
2021-09-24 13:55:00,86.11,86.12,86.11,86.11,94879.0,77.9624,77.9714,77.9624,77.9624,94879.0
2021-09-24 14:00:00,86.11,86.12,86.11,86.11,12011.0,77.9624,77.9714,77.9624,77.9624,12011.0
2021-09-24 14:05:00,86.11,86.12,86.11,86.11,4897.0,77.9624,77.9714,77.9624,77.9624,4897.0
2021-09-24 14:10:00,86.11,86.12,86.11,86.11,3165.0,77.9624,77.9714,77.9624,77.9624,3165.0
2021-09-24 14:15:00,86.12,86.12,86.11,86.11,1504.0,77.9714,77.9714,77.9624,77.9624,1504.0
2021-09-24 14:20:00,86.12,86.12,86.11,86.12,760.0,77.9714,77.9714,77.9624,77.9714,760.0
2021-09-24 14:25:00,86.11,86.12,86.11,86.12,61811.0,77.9624,77.9714,77.9624,77.9714,61811.0
2021-09-24 14:30:00,86.12,86.12,86.11,86.11,5594.0,77.9714,77.9714,77.9624,77.9624,5594.0
2021-09-24 14:35:00,86.11,86.12,86.11,86.11,5469.0,77.9624,77.9714,77.9624,77.9624,5469.0
2021-09-24 14:40:00,86.11,86.12,86.11,86.12,1070.0,77.9624,77.9714,77.9624,77.9714,1070.0
2021-09-24 14:45:00,86.12,86.12,86.11,86.11,2013.0,77.9714,77.9714,77.9624,77.9624,2013.0
2021-09-24 14:50:00,86.12,86.12,86.11,86.12,8698.0,77.9714,77.9714,77.9624,77.9714,8698.0
2021-09-24 14:55:00,86.12,86.12,86.11,86.12,1309.0,77.9714,77.9714,77.9624,77.9714,1309.0
2021-09-24 15:00:00,86.12,86.12,86.11,86.11,3721.0,77.9714,77.9714,77.9624,77.9624,3721.0
2021-09-24 15:05:00,86.11,86.12,86.11,86.11,6871.0,77.9624,77.9714,77.9624,77.9624,6871.0
2021-09-24 15:10:00,86.12,86.12,86.11,86.12,2650.0,77.9714,77.9714,77.9624,77.9714,2650.0
2021-09-24 15:15:00,86.12,86.12,86.11,86.12,11792.0,77.9714,77.9714,77.9624,77.9714,11792.0
2021-09-24 15:20:00,86.12,86.12,86.11,86.12,4210.0,77.9714,77.9714,77.9624,77.9714,4210.0
2021-09-24 15:25:00,86.12,86.12,86.11,86.12,33620.0,77.9714,77.9714,77.9624,77.9714,33620.0
2021-09-24 15:30:00,86.12,86.12,86.11,86.12,4710.0,77.9714,77.9714,77.9624,77.9714,4710.0
2021-09-24 15:35:00,86.12,86.12,86.11,86.12,4580.0,77.9714,77.9714,77.9624,77.9714,4580.0
2021-09-24 15:40:00,86.12,86.12,86.11,86.11,9693.0,77.9714,77.9714,77.9624,77.9624,9693.0
2021-09-24 15:45:00,86.12,86.12,86.11,86.11,2997.0,77.9714,77.9714,77.9624,77.9624,2997.0
2021-09-24 15:50:00,86.11,86.12,86.11,86.12,8076.0,77.9624,77.9714,77.9624,77.9714,8076.0
2021-09-24 15:55:00,86.11,86.12,86.11,86.11,79617.0,77.9624,77.9714,77.9624,77.9624,79617.0
2021-09-27 09:30:00,86.1,86.1,86.09,86.1,81376.0,77.9533,77.9533,77.9442,77.9533,81376.0
2021-09-27 09:35:00,86.1,86.1,86.09,86.09,2036.0,77.9533,77.9533,77.9442,77.9442,2036.0
2021-09-27 09:40:00,86.09,86.1,86.09,86.1,5537.0,77.9442,77.9533,77.9442,77.9533,5537.0
2021-09-27 09:45:00,86.09,86.1,86.09,86.09,16685.0,77.9442,77.9533,77.9442,77.9442,16685.0
2021-09-27 09:50:00,86.09,86.1,86.09,86.09,5468.0,77.9442,77.9533,77.9442,77.9442,5468.0
2021-09-27 09:55:00,86.09,86.1,86.09,86.1,2246.0,77.9442,77.9533,77.9442,77.9533,2246.0
2021-09-27 10:00:00,86.09,86.1,86.09,86.09,29001.0,77.9442,77.9533,77.9442,77.9442,29001.0
2021-09-27 10:05:00,86.09,86.1,86.09,86.1,3330.0,77.9442,77.9533,77.9442,77.9533,3330.0
2021-09-27 10:10:00,86.09,86.1,86.09,86.1,2139.0,77.9442,77.9533,77.9442,77.9533,2139.0
2021-09-27 10:15:00,86.09,86.1,86.09,86.1,16571.0,77.9442,77.9533,77.9442,77.9533,16571.0
2021-09-27 10:20:00,86.1,86.1,86.09,86.1,31992.0,77.9533,77.9533,77.9442,77.9533,31992.0
2021-09-27 10:25:00,86.1,86.11,86.09,86.11,27888.0,77.9533,77.9624,77.9442,77.9624,27888.0
2021-09-27 10:30:00,86.11,86.11,86.1,86.11,3834.0,77.9624,77.9624,77.9533,77.9624,3834.0
2021-09-27 10:35:00,86.11,86.11,86.1,86.11,15430.0,77.9624,77.9624,77.9533,77.9624,15430.0
2021-09-27 10:40:00,86.11,86.11,86.1,86.11,3717.0,77.9624,77.9624,77.9533,77.9624,3717.0
2021-09-27 10:45:00,86.11,86.11,86.1,86.11,1879.0,77.9624,77.9624,77.9533,77.9624,1879.0
2021-09-27 10:50:00,86.11,86.11,86.1,86.11,7560.0,77.9624,77.9624,77.9533,77.9624,7560.0
2021-09-27 10:55:00,86.11,86.11,86.1,86.11,11712.0,77.9624,77.9624,77.9533,77.9624,11712.0
2021-09-27 11:00:00,86.11,86.11,86.1,86.11,10839.0,77.9624,77.9624,77.9533,77.9624,10839.0
2021-09-27 11:05:00,86.11,86.11,86.1,86.11,25535.0,77.9624,77.9624,77.9533,77.9624,25535.0
2021-09-27 11:10:00,86.11,86.11,86.1,86.11,4825.0,77.9624,77.9624,77.9533,77.9624,4825.0
2021-09-27 11:15:00,86.11,86.11,86.1,86.11,24434.0,77.9624,77.9624,77.9533,77.9624,24434.0
2021-09-27 11:20:00,86.11,86.11,86.1,86.11,8873.0,77.9624,77.9624,77.9533,77.9624,8873.0
2021-09-27 11:25:00,86.11,86.11,86.1,86.11,7128.0,77.9624,77.9624,77.9533,77.9624,7128.0
2021-09-27 11:30:00,86.11,86.11,86.09,86.09,99288.0,77.9624,77.9624,77.9442,77.9442,99288.0
2021-09-27 11:35:00,86.09,86.1,86.09,86.09,8915.0,77.9442,77.9533,77.9442,77.9442,8915.0
2021-09-27 11:40:00,86.09,86.1,86.09,86.09,11323.0,77.9442,77.9533,77.9442,77.9442,11323.0
2021-09-27 11:45:00,86.09,86.1,86.09,86.09,55151.0,77.9442,77.9533,77.9442,77.9442,55151.0
2021-09-27 11:50:00,86.09,86.1,86.09,86.09,11548.0,77.9442,77.9533,77.9442,77.9442,11548.0
2021-09-27 11:55:00,86.09,86.1,86.09,86.09,43534.0,77.9442,77.9533,77.9442,77.9442,43534.0
2021-09-27 12:00:00,86.09,86.1,86.09,86.09,3927.0,77.9442,77.9533,77.9442,77.9442,3927.0
2021-09-27 12:05:00,86.09,86.1,86.09,86.09,10126.0,77.9442,77.9533,77.9442,77.9442,10126.0
2021-09-27 12:10:00,86.09,86.1,86.09,86.09,20664.0,77.9442,77.9533,77.9442,77.9442,20664.0
2021-09-27 12:15:00,86.09,86.1,86.09,86.09,4276.0,77.9442,77.9533,77.9442,77.9442,4276.0
2021-09-27 12:20:00,86.1,86.1,86.09,86.09,2720.0,77.9533,77.9533,77.9442,77.9442,2720.0
2021-09-27 12:25:00,86.09,86.1,86.09,86.09,2329.0,77.9442,77.9533,77.9442,77.9442,2329.0
2021-09-27 12:30:00,86.09,86.1,86.09,86.1,71821.0,77.9442,77.9533,77.9442,77.9533,71821.0
2021-09-27 12:35:00,86.09,86.1,86.09,86.09,31754.0,77.9442,77.9533,77.9442,77.9442,31754.0
2021-09-27 12:40:00,86.09,86.1,86.09,86.09,3398.0,77.9442,77.9533,77.9442,77.9442,3398.0
2021-09-27 12:45:00,86.09,86.1,86.09,86.09,3616.0,77.9442,77.9533,77.9442,77.9442,3616.0
2021-09-27 12:50:00,86.09,86.1,86.09,86.09,2632.0,77.9442,77.9533,77.9442,77.9442,2632.0
2021-09-27 12:55:00,86.09,86.1,86.09,86.1,5201.0,77.9442,77.9533,77.9442,77.9533,5201.0
2021-09-27 13:00:00,86.09,86.1,86.09,86.1,38368.0,77.9442,77.9533,77.9442,77.9533,38368.0
2021-09-27 13:05:00,86.1,86.1,86.09,86.09,20831.0,77.9533,77.9533,77.9442,77.9442,20831.0
2021-09-27 13:10:00,86.09,86.1,86.09,86.1,34184.0,77.9442,77.9533,77.9442,77.9533,34184.0
2021-09-27 13:15:00,86.09,86.1,86.09,86.1,2167.0,77.9442,77.9533,77.9442,77.9533,2167.0
2021-09-27 13:20:00,86.09,86.1,86.09,86.1,9308.0,77.9442,77.9533,77.9442,77.9533,9308.0
2021-09-27 13:25:00,86.1,86.1,86.09,86.1,13384.0,77.9533,77.9533,77.9442,77.9533,13384.0
2021-09-27 13:30:00,86.1,86.1,86.09,86.1,5089.0,77.9533,77.9533,77.9442,77.9533,5089.0
2021-09-27 13:35:00,86.1,86.1,86.09,86.1,3852.0,77.9533,77.9533,77.9442,77.9533,3852.0
2021-09-27 13:40:00,86.1,86.1,86.09,86.1,3365.0,77.9533,77.9533,77.9442,77.9533,3365.0
2021-09-27 13:45:00,86.1,86.1,86.09,86.09,89025.0,77.9533,77.9533,77.9442,77.9442,89025.0
2021-09-27 13:50:00,86.1,86.1,86.09,86.1,4982.0,77.9533,77.9533,77.9442,77.9533,4982.0
2021-09-27 13:55:00,86.1,86.1,86.09,86.1,3385.0,77.9533,77.9533,77.9442,77.9533,3385.0
2021-09-27 14:00:00,86.09,86.1,86.09,86.09,133136.0,77.9442,77.9533,77.9442,77.9442,133136.0
2021-09-27 14:05:00,86.09,86.1,86.09,86.09,1572.0,77.9442,77.9533,77.9442,77.9442,1572.0
2021-09-27 14:10:00,86.09,86.1,86.09,86.1,34120.0,77.9442,77.9533,77.9442,77.9533,34120.0
2021-09-27 14:15:00,86.09,86.1,86.09,86.09,6191.0,77.9442,77.9533,77.9442,77.9442,6191.0
2021-09-27 14:20:00,86.1,86.1,86.09,86.09,8650.0,77.9533,77.9533,77.9442,77.9442,8650.0
2021-09-27 14:25:00,86.09,86.1,86.09,86.09,4767.0,77.9442,77.9533,77.9442,77.9442,4767.0
2021-09-27 14:30:00,86.09,86.1,86.09,86.1,29570.0,77.9442,77.9533,77.9442,77.9533,29570.0
2021-09-27 14:35:00,86.09,86.1,86.09,86.09,3201.0,77.9442,77.9533,77.9442,77.9442,3201.0
2021-09-27 14:40:00,86.1,86.1,86.09,86.09,6754.0,77.9533,77.9533,77.9442,77.9442,6754.0
2021-09-27 14:45:00,86.09,86.1,86.09,86.09,6891.0,77.9442,77.9533,77.9442,77.9442,6891.0
2021-09-27 14:50:00,86.09,86.1,86.09,86.09,4643.0,77.9442,77.9533,77.9442,77.9442,4643.0
2021-09-27 14:55:00,86.09,86.1,86.09,86.09,17629.0,77.9442,77.9533,77.9442,77.9442,17629.0
2021-09-27 15:00:00,86.1,86.1,86.09,86.09,7386.0,77.9533,77.9533,77.9442,77.9442,7386.0
2021-09-27 15:05:00,86.09,86.1,86.09,86.09,11558.0,77.9442,77.9533,77.9442,77.9442,11558.0
2021-09-27 15:10:00,86.1,86.1,86.09,86.09,5505.0,77.9533,77.9533,77.9442,77.9442,5505.0
2021-09-27 15:15:00,86.09,86.1,86.09,86.09,90274.0,77.9442,77.9533,77.9442,77.9442,90274.0
2021-09-27 15:20:00,86.09,86.1,86.09,86.09,5823.0,77.9442,77.9533,77.9442,77.9442,5823.0
2021-09-27 15:25:00,86.1,86.1,86.09,86.09,8863.0,77.9533,77.9533,77.9442,77.9442,8863.0
2021-09-27 15:30:00,86.09,86.1,86.09,86.09,4727.0,77.9442,77.9533,77.9442,77.9442,4727.0
2021-09-27 15:35:00,86.09,86.1,86.09,86.09,9345.0,77.9442,77.9533,77.9442,77.9442,9345.0
2021-09-27 15:40:00,86.09,86.1,86.09,86.09,7121.0,77.9442,77.9533,77.9442,77.9442,7121.0
2021-09-27 15:45:00,86.09,86.1,86.09,86.1,33234.0,77.9442,77.9533,77.9442,77.9533,33234.0
2021-09-27 15:50:00,86.1,86.1,86.09,86.1,21374.0,77.9533,77.9533,77.9442,77.9533,21374.0
2021-09-27 15:55:00,86.1,86.1,86.09,86.09,110210.0,77.9533,77.9533,77.9442,77.9442,110210.0
2021-09-28 09:30:00,86.1,86.1,86.09,86.09,102734.0,77.9533,77.9533,77.9442,77.9442,102734.0
2021-09-28 09:35:00,86.09,86.1,86.09,86.1,49443.0,77.9442,77.9533,77.9442,77.9533,49443.0
2021-09-28 09:40:00,86.09,86.1,86.09,86.09,17266.0,77.9442,77.9533,77.9442,77.9442,17266.0
2021-09-28 09:45:00,86.09,86.1,86.09,86.09,1549.0,77.9442,77.9533,77.9442,77.9442,1549.0
2021-09-28 09:50:00,86.09,86.1,86.09,86.09,55935.0,77.9442,77.9533,77.9442,77.9442,55935.0
2021-09-28 09:55:00,86.1,86.1,86.09,86.1,22099.0,77.9533,77.9533,77.9442,77.9533,22099.0
2021-09-28 10:00:00,86.09,86.1,86.09,86.1,39259.0,77.9442,77.9533,77.9442,77.9533,39259.0
2021-09-28 10:05:00,86.1,86.1,86.09,86.09,31460.0,77.9533,77.9533,77.9442,77.9442,31460.0
2021-09-28 10:10:00,86.09,86.1,86.09,86.09,2130.0,77.9442,77.9533,77.9442,77.9442,2130.0
2021-09-28 10:15:00,86.09,86.1,86.09,86.1,10618.0,77.9442,77.9533,77.9442,77.9533,10618.0
2021-09-28 10:20:00,86.09,86.1,86.09,86.09,5726.0,77.9442,77.9533,77.9442,77.9442,5726.0
2021-09-28 10:25:00,86.09,86.1,86.09,86.1,30165.0,77.9442,77.9533,77.9442,77.9533,30165.0
2021-09-28 10:30:00,86.1,86.1,86.09,86.09,15301.0,77.9533,77.9533,77.9442,77.9442,15301.0
2021-09-28 10:35:00,86.1,86.1,86.09,86.09,36246.0,77.9533,77.9533,77.9442,77.9442,36246.0
2021-09-28 10:40:00,86.1,86.1,86.09,86.1,66514.0,77.9533,77.9533,77.9442,77.9533,66514.0
2021-09-28 10:45:00,86.1,86.1,86.09,86.1,1829.0,77.9533,77.9533,77.9442,77.9533,1829.0
2021-09-28 10:50:00,86.09,86.11,86.09,86.11,46687.0,77.9442,77.9624,77.9442,77.9624,46687.0
2021-09-28 10:55:00,86.11,86.11,86.1,86.11,6844.0,77.9624,77.9624,77.9533,77.9624,6844.0
2021-09-28 11:00:00,86.11,86.11,86.1,86.1,9748.0,77.9624,77.9624,77.9533,77.9533,9748.0
2021-09-28 11:05:00,86.11,86.11,86.1,86.11,7170.0,77.9624,77.9624,77.9533,77.9624,7170.0
2021-09-28 11:10:00,86.11,86.11,86.1,86.11,9022.0,77.9624,77.9624,77.9533,77.9624,9022.0
2021-09-28 11:15:00,86.11,86.11,86.1,86.11,2655.0,77.9624,77.9624,77.9533,77.9624,2655.0
2021-09-28 11:20:00,86.11,86.11,86.1,86.11,7178.0,77.9624,77.9624,77.9533,77.9624,7178.0
2021-09-28 11:25:00,86.11,86.11,86.1,86.11,36144.0,77.9624,77.9624,77.9533,77.9624,36144.0
2021-09-28 11:30:00,86.11,86.11,86.1,86.11,6905.0,77.9624,77.9624,77.9533,77.9624,6905.0
2021-09-28 11:35:00,86.11,86.11,86.1,86.11,10726.0,77.9624,77.9624,77.9533,77.9624,10726.0
2021-09-28 11:40:00,86.11,86.11,86.1,86.11,4450.0,77.9624,77.9624,77.9533,77.9624,4450.0
2021-09-28 11:45:00,86.11,86.11,86.1,86.11,7821.0,77.9624,77.9624,77.9533,77.9624,7821.0
2021-09-28 11:50:00,86.11,86.11,86.1,86.11,8493.0,77.9624,77.9624,77.9533,77.9624,8493.0
2021-09-28 11:55:00,86.11,86.11,86.1,86.11,4773.0,77.9624,77.9624,77.9533,77.9624,4773.0
2021-09-28 12:00:00,86.1,86.11,86.1,86.11,14799.0,77.9533,77.9624,77.9533,77.9624,14799.0
2021-09-28 12:05:00,86.1,86.11,86.1,86.11,3013.0,77.9533,77.9624,77.9533,77.9624,3013.0
2021-09-28 12:10:00,86.11,86.11,86.1,86.1,10011.0,77.9624,77.9624,77.9533,77.9533,10011.0
2021-09-28 12:15:00,86.11,86.11,86.1,86.11,4147.0,77.9624,77.9624,77.9533,77.9624,4147.0
2021-09-28 12:20:00,86.11,86.11,86.1,86.11,3493.0,77.9624,77.9624,77.9533,77.9624,3493.0
2021-09-28 12:25:00,86.1,86.11,86.1,86.11,39039.0,77.9533,77.9624,77.9533,77.9624,39039.0
2021-09-28 12:30:00,86.11,86.11,86.1,86.1,10089.0,77.9624,77.9624,77.9533,77.9533,10089.0
2021-09-28 12:35:00,86.11,86.11,86.1,86.11,14232.0,77.9624,77.9624,77.9533,77.9624,14232.0
2021-09-28 12:40:00,86.1,86.11,86.1,86.1,10613.0,77.9533,77.9624,77.9533,77.9533,10613.0
2021-09-28 12:45:00,86.11,86.11,86.1,86.11,24688.0,77.9624,77.9624,77.9533,77.9624,24688.0
2021-09-28 12:50:00,86.11,86.11,86.1,86.1,13344.0,77.9624,77.9624,77.9533,77.9533,13344.0
2021-09-28 12:55:00,86.11,86.11,86.1,86.11,191222.0,77.9624,77.9624,77.9533,77.9624,191222.0
2021-09-28 13:00:00,86.11,86.11,86.1,86.11,15997.0,77.9624,77.9624,77.9533,77.9624,15997.0
2021-09-28 13:05:00,86.11,86.11,86.1,86.11,7707.0,77.9624,77.9624,77.9533,77.9624,7707.0
2021-09-28 13:10:00,86.11,86.11,86.1,86.11,34128.0,77.9624,77.9624,77.9533,77.9624,34128.0
2021-09-28 13:15:00,86.11,86.11,86.1,86.11,44065.0,77.9624,77.9624,77.9533,77.9624,44065.0
2021-09-28 13:20:00,86.11,86.11,86.1,86.11,6697.0,77.9624,77.9624,77.9533,77.9624,6697.0
2021-09-28 13:25:00,86.11,86.11,86.1,86.11,29309.0,77.9624,77.9624,77.9533,77.9624,29309.0
2021-09-28 13:30:00,86.11,86.11,86.1,86.11,7671.0,77.9624,77.9624,77.9533,77.9624,7671.0
2021-09-28 13:35:00,86.11,86.11,86.1,86.11,11006.0,77.9624,77.9624,77.9533,77.9624,11006.0
2021-09-28 13:40:00,86.11,86.11,86.1,86.11,12370.0,77.9624,77.9624,77.9533,77.9624,12370.0
2021-09-28 13:45:00,86.1,86.11,86.1,86.11,26792.0,77.9533,77.9624,77.9533,77.9624,26792.0
2021-09-28 13:50:00,86.11,86.11,86.1,86.11,9594.0,77.9624,77.9624,77.9533,77.9624,9594.0
2021-09-28 13:55:00,86.11,86.11,86.1,86.11,5321.0,77.9624,77.9624,77.9533,77.9624,5321.0
2021-09-28 14:00:00,86.11,86.11,86.1,86.11,5626.0,77.9624,77.9624,77.9533,77.9624,5626.0
2021-09-28 14:05:00,86.11,86.11,86.1,86.11,36288.0,77.9624,77.9624,77.9533,77.9624,36288.0
2021-09-28 14:10:00,86.11,86.11,86.1,86.11,19975.0,77.9624,77.9624,77.9533,77.9624,19975.0
2021-09-28 14:15:00,86.1,86.11,86.1,86.11,15475.0,77.9533,77.9624,77.9533,77.9624,15475.0
2021-09-28 14:20:00,86.11,86.11,86.1,86.11,21317.0,77.9624,77.9624,77.9533,77.9624,21317.0
2021-09-28 14:25:00,86.1,86.11,86.1,86.1,10560.0,77.9533,77.9624,77.9533,77.9533,10560.0
2021-09-28 14:30:00,86.11,86.11,86.1,86.11,6412.0,77.9624,77.9624,77.9533,77.9624,6412.0
2021-09-28 14:35:00,86.1,86.11,86.1,86.11,10168.0,77.9533,77.9624,77.9533,77.9624,10168.0
2021-09-28 14:40:00,86.1,86.11,86.1,86.1,7322.0,77.9533,77.9624,77.9533,77.9533,7322.0
2021-09-28 14:45:00,86.11,86.11,86.1,86.11,14650.0,77.9624,77.9624,77.9533,77.9624,14650.0
2021-09-28 14:50:00,86.11,86.11,86.1,86.11,25358.0,77.9624,77.9624,77.9533,77.9624,25358.0
2021-09-28 14:55:00,86.11,86.11,86.1,86.1,56671.0,77.9624,77.9624,77.9533,77.9533,56671.0
2021-09-28 15:00:00,86.1,86.11,86.1,86.1,35490.0,77.9533,77.9624,77.9533,77.9533,35490.0
2021-09-28 15:05:00,86.1,86.11,86.1,86.1,56108.0,77.9533,77.9624,77.9533,77.9533,56108.0
2021-09-28 15:10:00,86.1,86.11,86.1,86.1,21384.0,77.9533,77.9624,77.9533,77.9533,21384.0
2021-09-28 15:15:00,86.11,86.11,86.1,86.11,26848.0,77.9624,77.9624,77.9533,77.9624,26848.0
2021-09-28 15:20:00,86.11,86.11,86.1,86.11,13906.0,77.9624,77.9624,77.9533,77.9624,13906.0
2021-09-28 15:25:00,86.1,86.11,86.1,86.11,145127.0,77.9533,77.9624,77.9533,77.9624,145127.0
2021-09-28 15:30:00,86.1,86.11,86.1,86.11,31861.0,77.9533,77.9624,77.9533,77.9624,31861.0
2021-09-28 15:35:00,86.1,86.11,86.1,86.1,28710.0,77.9533,77.9624,77.9533,77.9533,28710.0
2021-09-28 15:40:00,86.11,86.11,86.1,86.11,39917.0,77.9624,77.9624,77.9533,77.9624,39917.0
2021-09-28 15:45:00,86.11,86.11,86.1,86.11,35531.0,77.9624,77.9624,77.9533,77.9624,35531.0
2021-09-28 15:50:00,86.1,86.11,86.1,86.1,36168.0,77.9533,77.9624,77.9533,77.9533,36168.0
2021-09-28 15:55:00,86.11,86.11,86.1,86.11,118631.0,77.9624,77.9624,77.9533,77.9624,118631.0
2021-09-29 09:30:00,86.11,86.12,86.11,86.12,36059.0,77.9624,77.9714,77.9624,77.9714,36059.0
2021-09-29 09:35:00,86.12,86.12,86.11,86.11,25904.0,77.9714,77.9714,77.9624,77.9624,25904.0
2021-09-29 09:40:00,86.12,86.12,86.11,86.11,4548.0,77.9714,77.9714,77.9624,77.9624,4548.0
2021-09-29 09:45:00,86.12,86.12,86.11,86.12,1213.0,77.9714,77.9714,77.9624,77.9714,1213.0
2021-09-29 09:50:00,86.12,86.12,86.11,86.12,10597.0,77.9714,77.9714,77.9624,77.9714,10597.0
2021-09-29 09:55:00,86.11,86.12,86.11,86.11,5572.0,77.9624,77.9714,77.9624,77.9624,5572.0
2021-09-29 10:00:00,86.12,86.12,86.11,86.12,3666.0,77.9714,77.9714,77.9624,77.9714,3666.0
2021-09-29 10:05:00,86.12,86.12,86.11,86.12,38885.0,77.9714,77.9714,77.9624,77.9714,38885.0
2021-09-29 10:10:00,86.12,86.12,86.11,86.12,5860.0,77.9714,77.9714,77.9624,77.9714,5860.0
2021-09-29 10:15:00,86.12,86.12,86.11,86.12,221355.0,77.9714,77.9714,77.9624,77.9714,221355.0
2021-09-29 10:20:00,86.12,86.12,86.11,86.12,37413.0,77.9714,77.9714,77.9624,77.9714,37413.0
2021-09-29 10:25:00,86.12,86.12,86.11,86.12,78714.0,77.9714,77.9714,77.9624,77.9714,78714.0
2021-09-29 10:30:00,86.12,86.12,86.11,86.12,2627.0,77.9714,77.9714,77.9624,77.9714,2627.0
2021-09-29 10:35:00,86.12,86.12,86.11,86.12,10606.0,77.9714,77.9714,77.9624,77.9714,10606.0
2021-09-29 10:40:00,86.12,86.12,86.11,86.12,16239.0,77.9714,77.9714,77.9624,77.9714,16239.0
2021-09-29 10:45:00,86.11,86.12,86.11,86.12,29123.0,77.9624,77.9714,77.9624,77.9714,29123.0
2021-09-29 10:50:00,86.12,86.12,86.11,86.12,14758.0,77.9714,77.9714,77.9624,77.9714,14758.0
2021-09-29 10:55:00,86.11,86.12,86.11,86.12,7360.0,77.9624,77.9714,77.9624,77.9714,7360.0
2021-09-29 11:00:00,86.12,86.12,86.11,86.12,28977.0,77.9714,77.9714,77.9624,77.9714,28977.0
2021-09-29 11:05:00,86.12,86.12,86.11,86.12,5390.0,77.9714,77.9714,77.9624,77.9714,5390.0
2021-09-29 11:10:00,86.12,86.12,86.11,86.12,10872.0,77.9714,77.9714,77.9624,77.9714,10872.0
2021-09-29 11:15:00,86.12,86.12,86.11,86.12,21390.0,77.9714,77.9714,77.9624,77.9714,21390.0
2021-09-29 11:20:00,86.12,86.12,86.11,86.12,4071.0,77.9714,77.9714,77.9624,77.9714,4071.0
2021-09-29 11:25:00,86.12,86.12,86.11,86.12,4697.0,77.9714,77.9714,77.9624,77.9714,4697.0
2021-09-29 11:30:00,86.12,86.12,86.11,86.12,6211.0,77.9714,77.9714,77.9624,77.9714,6211.0
2021-09-29 11:35:00,86.12,86.12,86.11,86.12,35858.0,77.9714,77.9714,77.9624,77.9714,35858.0
2021-09-29 11:40:00,86.12,86.12,86.11,86.12,9173.0,77.9714,77.9714,77.9624,77.9714,9173.0
2021-09-29 11:45:00,86.12,86.12,86.11,86.12,17970.0,77.9714,77.9714,77.9624,77.9714,17970.0
2021-09-29 11:50:00,86.12,86.12,86.11,86.12,51123.0,77.9714,77.9714,77.9624,77.9714,51123.0
2021-09-29 11:55:00,86.12,86.12,86.11,86.12,54273.0,77.9714,77.9714,77.9624,77.9714,54273.0
2021-09-29 12:00:00,86.11,86.12,86.11,86.12,6714.0,77.9624,77.9714,77.9624,77.9714,6714.0
2021-09-29 12:05:00,86.12,86.12,86.11,86.12,2556.0,77.9714,77.9714,77.9624,77.9714,2556.0
2021-09-29 12:10:00,86.12,86.12,86.11,86.12,2050.0,77.9714,77.9714,77.9624,77.9714,2050.0
2021-09-29 12:15:00,86.12,86.12,86.11,86.12,6871.0,77.9714,77.9714,77.9624,77.9714,6871.0
2021-09-29 12:20:00,86.12,86.12,86.11,86.12,99185.0,77.9714,77.9714,77.9624,77.9714,99185.0
2021-09-29 12:25:00,86.12,86.13,86.12,86.12,34808.0,77.9714,77.9805,77.9714,77.9714,34808.0
2021-09-29 12:30:00,86.13,86.13,86.12,86.12,1548.0,77.9805,77.9805,77.9714,77.9714,1548.0
2021-09-29 12:35:00,86.12,86.13,86.12,86.12,4869.0,77.9714,77.9805,77.9714,77.9714,4869.0
2021-09-29 12:40:00,86.12,86.13,86.12,86.12,2086.0,77.9714,77.9805,77.9714,77.9714,2086.0
2021-09-29 12:45:00,86.13,86.13,86.12,86.12,8404.0,77.9805,77.9805,77.9714,77.9714,8404.0
2021-09-29 12:50:00,86.12,86.13,86.12,86.12,47588.0,77.9714,77.9805,77.9714,77.9714,47588.0
2021-09-29 12:55:00,86.13,86.13,86.12,86.12,14244.0,77.9805,77.9805,77.9714,77.9714,14244.0
2021-09-29 13:00:00,86.12,86.13,86.12,86.12,8377.0,77.9714,77.9805,77.9714,77.9714,8377.0
2021-09-29 13:05:00,86.12,86.13,86.12,86.12,15892.0,77.9714,77.9805,77.9714,77.9714,15892.0
2021-09-29 13:10:00,86.12,86.13,86.12,86.12,5439.0,77.9714,77.9805,77.9714,77.9714,5439.0
2021-09-29 13:15:00,86.13,86.13,86.12,86.12,15615.0,77.9805,77.9805,77.9714,77.9714,15615.0
2021-09-29 13:20:00,86.12,86.13,86.11,86.12,78624.0,77.9714,77.9805,77.9624,77.9714,78624.0
2021-09-29 13:25:00,86.11,86.12,86.11,86.12,16787.0,77.9624,77.9714,77.9624,77.9714,16787.0
2021-09-29 13:30:00,86.12,86.12,86.11,86.12,4484.0,77.9714,77.9714,77.9624,77.9714,4484.0
2021-09-29 13:35:00,86.12,86.12,86.11,86.12,10890.0,77.9714,77.9714,77.9624,77.9714,10890.0
2021-09-29 13:40:00,86.12,86.12,86.11,86.12,2385.0,77.9714,77.9714,77.9624,77.9714,2385.0
2021-09-29 13:45:00,86.12,86.12,86.11,86.12,2031.0,77.9714,77.9714,77.9624,77.9714,2031.0
2021-09-29 13:50:00,86.12,86.12,86.11,86.12,6219.0,77.9714,77.9714,77.9624,77.9714,6219.0
2021-09-29 13:55:00,86.12,86.12,86.11,86.12,10674.0,77.9714,77.9714,77.9624,77.9714,10674.0
2021-09-29 14:00:00,86.12,86.12,86.11,86.12,3886.0,77.9714,77.9714,77.9624,77.9714,3886.0
2021-09-29 14:05:00,86.12,86.12,86.11,86.11,17102.0,77.9714,77.9714,77.9624,77.9624,17102.0
2021-09-29 14:10:00,86.12,86.12,86.11,86.12,34369.0,77.9714,77.9714,77.9624,77.9714,34369.0
2021-09-29 14:15:00,86.12,86.12,86.11,86.11,4279.0,77.9714,77.9714,77.9624,77.9624,4279.0
2021-09-29 14:20:00,86.12,86.12,86.11,86.11,5408.0,77.9714,77.9714,77.9624,77.9624,5408.0
2021-09-29 14:25:00,86.12,86.12,86.11,86.12,2255.0,77.9714,77.9714,77.9624,77.9714,2255.0
2021-09-29 14:30:00,86.12,86.12,86.11,86.12,3395.0,77.9714,77.9714,77.9624,77.9714,3395.0
2021-09-29 14:35:00,86.12,86.12,86.11,86.12,4005.0,77.9714,77.9714,77.9624,77.9714,4005.0
2021-09-29 14:40:00,86.12,86.12,86.11,86.12,19271.0,77.9714,77.9714,77.9624,77.9714,19271.0
2021-09-29 14:45:00,86.12,86.12,86.11,86.12,3397.0,77.9714,77.9714,77.9624,77.9714,3397.0
2021-09-29 14:50:00,86.12,86.12,86.11,86.12,6433.0,77.9714,77.9714,77.9624,77.9714,6433.0
2021-09-29 14:55:00,86.12,86.12,86.11,86.12,4294.0,77.9714,77.9714,77.9624,77.9714,4294.0
2021-09-29 15:00:00,86.12,86.12,86.11,86.12,7205.0,77.9714,77.9714,77.9624,77.9714,7205.0
2021-09-29 15:05:00,86.12,86.12,86.11,86.12,5460.0,77.9714,77.9714,77.9624,77.9714,5460.0
2021-09-29 15:10:00,86.12,86.12,86.11,86.12,49364.0,77.9714,77.9714,77.9624,77.9714,49364.0
2021-09-29 15:15:00,86.12,86.12,86.11,86.12,17822.0,77.9714,77.9714,77.9624,77.9714,17822.0
2021-09-29 15:20:00,86.12,86.12,86.11,86.12,34071.0,77.9714,77.9714,77.9624,77.9714,34071.0
2021-09-29 15:25:00,86.12,86.12,86.11,86.12,11807.0,77.9714,77.9714,77.9624,77.9714,11807.0
2021-09-29 15:30:00,86.12,86.12,86.11,86.11,9225.0,77.9714,77.9714,77.9624,77.9624,9225.0
2021-09-29 15:35:00,86.12,86.12,86.11,86.12,45838.0,77.9714,77.9714,77.9624,77.9714,45838.0
2021-09-29 15:40:00,86.12,86.12,86.11,86.12,47634.0,77.9714,77.9714,77.9624,77.9714,47634.0
2021-09-29 15:45:00,86.12,86.12,86.11,86.12,60597.0,77.9714,77.9714,77.9624,77.9714,60597.0
2021-09-29 15:50:00,86.12,86.13,86.11,86.13,141427.0,77.9714,77.9805,77.9624,77.9805,141427.0
2021-09-29 15:55:00,86.13,86.13,86.12,86.13,456424.0,77.9805,77.9805,77.9714,77.9805,456424.0
2021-09-30 09:30:00,86.11,86.12,86.11,86.12,21769.0,77.9624,77.9714,77.9624,77.9714,21769.0
2021-09-30 09:35:00,86.12,86.12,86.11,86.11,11175.0,77.9714,77.9714,77.9624,77.9624,11175.0
2021-09-30 09:40:00,86.12,86.12,86.11,86.12,15246.0,77.9714,77.9714,77.9624,77.9714,15246.0
2021-09-30 09:45:00,86.12,86.12,86.11,86.12,15679.0,77.9714,77.9714,77.9624,77.9714,15679.0
2021-09-30 09:50:00,86.12,86.13,86.11,86.12,50400.0,77.9714,77.9805,77.9624,77.9714,50400.0
2021-09-30 09:55:00,86.12,86.13,86.12,86.12,42328.0,77.9714,77.9805,77.9714,77.9714,42328.0
2021-09-30 10:00:00,86.12,86.13,86.12,86.12,10382.0,77.9714,77.9805,77.9714,77.9714,10382.0
2021-09-30 10:05:00,86.12,86.13,86.12,86.12,14799.0,77.9714,77.9805,77.9714,77.9714,14799.0
2021-09-30 10:10:00,86.12,86.13,86.12,86.12,133305.0,77.9714,77.9805,77.9714,77.9714,133305.0
2021-09-30 10:15:00,86.12,86.13,86.12,86.12,42977.0,77.9714,77.9805,77.9714,77.9714,42977.0
2021-09-30 10:20:00,86.13,86.13,86.12,86.13,32043.0,77.9805,77.9805,77.9714,77.9805,32043.0
2021-09-30 10:25:00,86.13,86.13,86.12,86.13,46966.0,77.9805,77.9805,77.9714,77.9805,46966.0
2021-09-30 10:30:00,86.13,86.13,86.12,86.13,1535.0,77.9805,77.9805,77.9714,77.9805,1535.0
2021-09-30 10:35:00,86.13,86.13,86.12,86.13,3296.0,77.9805,77.9805,77.9714,77.9805,3296.0
2021-09-30 10:40:00,86.13,86.13,86.12,86.12,2553.0,77.9805,77.9805,77.9714,77.9714,2553.0
2021-09-30 10:45:00,86.12,86.14,86.12,86.13,17186.0,77.9714,77.9895,77.9714,77.9805,17186.0
2021-09-30 10:50:00,86.14,86.14,86.13,86.14,3885.0,77.9895,77.9895,77.9805,77.9895,3885.0
2021-09-30 10:55:00,86.14,86.14,86.13,86.14,32720.0,77.9895,77.9895,77.9805,77.9895,32720.0
2021-09-30 11:00:00,86.13,86.14,86.13,86.14,2457.0,77.9805,77.9895,77.9805,77.9895,2457.0
2021-09-30 11:05:00,86.14,86.14,86.13,86.14,1873.0,77.9895,77.9895,77.9805,77.9895,1873.0
2021-09-30 11:10:00,86.14,86.14,86.13,86.14,11362.0,77.9895,77.9895,77.9805,77.9895,11362.0
2021-09-30 11:15:00,86.14,86.14,86.13,86.14,23118.0,77.9895,77.9895,77.9805,77.9895,23118.0
2021-09-30 11:20:00,86.14,86.14,86.13,86.14,5348.0,77.9895,77.9895,77.9805,77.9895,5348.0
2021-09-30 11:25:00,86.14,86.14,86.13,86.14,3933.0,77.9895,77.9895,77.9805,77.9895,3933.0
2021-09-30 11:30:00,86.14,86.14,86.13,86.14,2647.0,77.9895,77.9895,77.9805,77.9895,2647.0
2021-09-30 11:35:00,86.14,86.14,86.13,86.14,8552.0,77.9895,77.9895,77.9805,77.9895,8552.0
2021-09-30 11:40:00,86.13,86.14,86.13,86.13,21167.0,77.9805,77.9895,77.9805,77.9805,21167.0
2021-09-30 11:45:00,86.14,86.14,86.13,86.14,8362.0,77.9895,77.9895,77.9805,77.9895,8362.0
2021-09-30 11:50:00,86.14,86.14,86.13,86.14,5769.0,77.9895,77.9895,77.9805,77.9895,5769.0
2021-09-30 11:55:00,86.14,86.14,86.13,86.13,2851.0,77.9895,77.9895,77.9805,77.9805,2851.0
2021-09-30 12:00:00,86.14,86.14,86.13,86.13,2003.0,77.9895,77.9895,77.9805,77.9805,2003.0
2021-09-30 12:05:00,86.14,86.14,86.13,86.14,4703.0,77.9895,77.9895,77.9805,77.9895,4703.0
2021-09-30 12:10:00,86.14,86.14,86.13,86.14,48359.0,77.9895,77.9895,77.9805,77.9895,48359.0
2021-09-30 12:15:00,86.14,86.14,86.13,86.14,2996.0,77.9895,77.9895,77.9805,77.9895,2996.0
2021-09-30 12:20:00,86.14,86.14,86.13,86.14,269292.0,77.9895,77.9895,77.9805,77.9895,269292.0
2021-09-30 12:25:00,86.14,86.14,86.13,86.14,271403.0,77.9895,77.9895,77.9805,77.9895,271403.0
2021-09-30 12:30:00,86.14,86.14,86.13,86.13,2788.0,77.9895,77.9895,77.9805,77.9805,2788.0
2021-09-30 12:35:00,86.14,86.14,86.13,86.14,798.0,77.9895,77.9895,77.9805,77.9895,798.0
2021-09-30 12:40:00,86.14,86.14,86.13,86.14,3112.0,77.9895,77.9895,77.9805,77.9895,3112.0
2021-09-30 12:45:00,86.14,86.14,86.13,86.14,3646.0,77.9895,77.9895,77.9805,77.9895,3646.0
2021-09-30 12:50:00,86.14,86.14,86.13,86.13,2861.0,77.9895,77.9895,77.9805,77.9805,2861.0
2021-09-30 12:55:00,86.13,86.14,86.13,86.14,7267.0,77.9805,77.9895,77.9805,77.9895,7267.0
2021-09-30 13:00:00,86.14,86.14,86.13,86.14,55226.0,77.9895,77.9895,77.9805,77.9895,55226.0
2021-09-30 13:05:00,86.14,86.14,86.13,86.14,9277.0,77.9895,77.9895,77.9805,77.9895,9277.0
2021-09-30 13:10:00,86.14,86.14,86.13,86.14,6476.0,77.9895,77.9895,77.9805,77.9895,6476.0
2021-09-30 13:15:00,86.14,86.14,86.13,86.14,6020.0,77.9895,77.9895,77.9805,77.9895,6020.0
2021-09-30 13:20:00,86.14,86.14,86.13,86.14,14370.0,77.9895,77.9895,77.9805,77.9895,14370.0
2021-09-30 13:25:00,86.14,86.14,86.13,86.14,426611.0,77.9895,77.9895,77.9805,77.9895,426611.0
2021-09-30 13:30:00,86.14,86.14,86.13,86.14,6299.0,77.9895,77.9895,77.9805,77.9895,6299.0
2021-09-30 13:35:00,86.14,86.14,86.13,86.14,4830.0,77.9895,77.9895,77.9805,77.9895,4830.0
2021-09-30 13:40:00,86.14,86.14,86.13,86.14,27855.0,77.9895,77.9895,77.9805,77.9895,27855.0
2021-09-30 13:45:00,86.13,86.14,86.13,86.14,21178.0,77.9805,77.9895,77.9805,77.9895,21178.0
2021-09-30 13:50:00,86.13,86.14,86.13,86.13,23537.0,77.9805,77.9895,77.9805,77.9805,23537.0
2021-09-30 13:55:00,86.14,86.15,86.13,86.14,110542.0,77.9895,77.9986,77.9805,77.9895,110542.0
2021-09-30 14:00:00,86.14,86.15,86.14,86.14,7508.0,77.9895,77.9986,77.9895,77.9895,7508.0
2021-09-30 14:05:00,86.14,86.15,86.14,86.15,9574.0,77.9895,77.9986,77.9895,77.9986,9574.0
2021-09-30 14:10:00,86.14,86.15,86.14,86.15,16550.0,77.9895,77.9986,77.9895,77.9986,16550.0
2021-09-30 14:15:00,86.15,86.15,86.14,86.14,13692.0,77.9986,77.9986,77.9895,77.9895,13692.0
2021-09-30 14:20:00,86.15,86.15,86.14,86.14,15412.0,77.9986,77.9986,77.9895,77.9895,15412.0
2021-09-30 14:25:00,86.15,86.15,86.14,86.14,100668.0,77.9986,77.9986,77.9895,77.9895,100668.0
2021-09-30 14:30:00,86.14,86.15,86.14,86.14,30333.0,77.9895,77.9986,77.9895,77.9895,30333.0
2021-09-30 14:35:00,86.14,86.15,86.14,86.14,59713.0,77.9895,77.9986,77.9895,77.9895,59713.0
2021-09-30 14:40:00,86.14,86.15,86.14,86.14,154701.0,77.9895,77.9986,77.9895,77.9895,154701.0
2021-09-30 14:45:00,86.14,86.15,86.14,86.15,30649.0,77.9895,77.9986,77.9895,77.9986,30649.0
2021-09-30 14:50:00,86.15,86.15,86.14,86.15,33299.0,77.9986,77.9986,77.9895,77.9986,33299.0
2021-09-30 14:55:00,86.15,86.15,86.14,86.15,44835.0,77.9986,77.9986,77.9895,77.9986,44835.0
2021-09-30 15:00:00,86.15,86.15,86.14,86.15,69511.0,77.9986,77.9986,77.9895,77.9986,69511.0
2021-09-30 15:05:00,86.15,86.15,86.14,86.14,65538.0,77.9986,77.9986,77.9895,77.9895,65538.0
2021-09-30 15:10:00,86.15,86.15,86.14,86.15,62194.0,77.9986,77.9986,77.9895,77.9986,62194.0
2021-09-30 15:15:00,86.14,86.15,86.14,86.15,327016.0,77.9895,77.9986,77.9895,77.9986,327016.0
2021-09-30 15:20:00,86.14,86.15,86.14,86.15,78773.0,77.9895,77.9986,77.9895,77.9986,78773.0
2021-09-30 15:25:00,86.15,86.15,86.14,86.15,235731.0,77.9986,77.9986,77.9895,77.9986,235731.0
2021-09-30 15:30:00,86.15,86.15,86.14,86.15,85259.0,77.9986,77.9986,77.9895,77.9986,85259.0
2021-09-30 15:35:00,86.15,86.15,86.14,86.15,142874.0,77.9986,77.9986,77.9895,77.9986,142874.0
2021-09-30 15:40:00,86.15,86.15,86.14,86.15,52085.0,77.9986,77.9986,77.9895,77.9986,52085.0
2021-09-30 15:45:00,86.15,86.15,86.14,86.15,85441.0,77.9986,77.9986,77.9895,77.9986,85441.0
2021-09-30 15:50:00,86.15,86.15,86.14,86.15,75276.0,77.9986,77.9986,77.9895,77.9986,75276.0
2021-09-30 15:55:00,86.15,86.15,86.14,86.14,317678.0,77.9986,77.9986,77.9895,77.9895,317678.0
2021-10-01 09:30:00,86.16,86.16,86.15,86.16,60196.0,78.0173,78.0173,78.0082,78.0173,60196.0
2021-10-01 09:35:00,86.16,86.17,86.16,86.17,19638.0,78.0173,78.0263,78.0173,78.0263,19638.0
2021-10-01 09:40:00,86.17,86.17,86.16,86.17,69031.0,78.0263,78.0263,78.0173,78.0263,69031.0
2021-10-01 09:45:00,86.17,86.17,86.16,86.17,13076.0,78.0263,78.0263,78.0173,78.0263,13076.0
2021-10-01 09:50:00,86.17,86.17,86.16,86.17,43024.0,78.0263,78.0263,78.0173,78.0263,43024.0
2021-10-01 09:55:00,86.17,86.17,86.16,86.16,33803.0,78.0263,78.0263,78.0173,78.0173,33803.0
2021-10-01 10:00:00,86.17,86.17,86.15,86.16,106235.0,78.0263,78.0263,78.0082,78.0173,106235.0
2021-10-01 10:05:00,86.15,86.16,86.15,86.16,58709.0,78.0082,78.0173,78.0082,78.0173,58709.0
2021-10-01 10:10:00,86.15,86.17,86.15,86.17,55655.0,78.0082,78.0263,78.0082,78.0263,55655.0
2021-10-01 10:15:00,86.16,86.17,86.16,86.16,24404.0,78.0173,78.0263,78.0173,78.0173,24404.0
2021-10-01 10:20:00,86.16,86.17,86.16,86.17,44138.0,78.0173,78.0263,78.0173,78.0263,44138.0
2021-10-01 10:25:00,86.17,86.17,86.16,86.16,65110.0,78.0263,78.0263,78.0173,78.0173,65110.0
2021-10-01 10:30:00,86.17,86.17,86.16,86.17,22437.0,78.0263,78.0263,78.0173,78.0263,22437.0
2021-10-01 10:35:00,86.16,86.17,86.16,86.17,500.0,78.0173,78.0263,78.0173,78.0263,500.0
2021-10-01 10:40:00,86.17,86.17,86.16,86.17,57713.0,78.0263,78.0263,78.0173,78.0263,57713.0
2021-10-01 10:45:00,86.17,86.17,86.16,86.16,10324.0,78.0263,78.0263,78.0173,78.0173,10324.0
2021-10-01 10:50:00,86.17,86.17,86.16,86.16,31564.0,78.0263,78.0263,78.0173,78.0173,31564.0
2021-10-01 10:55:00,86.17,86.17,86.16,86.17,38951.0,78.0263,78.0263,78.0173,78.0263,38951.0
2021-10-01 11:00:00,86.16,86.17,86.15,86.16,734229.0,78.0173,78.0263,78.0082,78.0173,734229.0
2021-10-01 11:05:00,86.16,86.16,86.15,86.16,25165.0,78.0173,78.0173,78.0082,78.0173,25165.0
2021-10-01 11:10:00,86.16,86.16,86.15,86.16,23833.0,78.0173,78.0173,78.0082,78.0173,23833.0
2021-10-01 11:15:00,86.16,86.16,86.15,86.16,37378.0,78.0173,78.0173,78.0082,78.0173,37378.0
2021-10-01 11:20:00,86.16,86.17,86.15,86.17,33853.0,78.0173,78.0263,78.0082,78.0263,33853.0
2021-10-01 11:25:00,86.17,86.17,86.16,86.17,29956.0,78.0263,78.0263,78.0173,78.0263,29956.0
2021-10-01 11:30:00,86.17,86.17,86.16,86.17,21809.0,78.0263,78.0263,78.0173,78.0263,21809.0
2021-10-01 11:35:00,86.17,86.17,86.16,86.17,12471.0,78.0263,78.0263,78.0173,78.0263,12471.0
2021-10-01 11:40:00,86.17,86.17,86.16,86.17,76114.0,78.0263,78.0263,78.0173,78.0263,76114.0
2021-10-01 11:45:00,86.17,86.17,86.16,86.17,19985.0,78.0263,78.0263,78.0173,78.0263,19985.0
2021-10-01 11:50:00,86.17,86.17,86.16,86.17,71255.0,78.0263,78.0263,78.0173,78.0263,71255.0
2021-10-01 11:55:00,86.17,86.17,86.16,86.16,20179.0,78.0263,78.0263,78.0173,78.0173,20179.0
2021-10-01 12:00:00,86.17,86.17,86.16,86.17,10908.0,78.0263,78.0263,78.0173,78.0263,10908.0
2021-10-01 12:05:00,86.17,86.17,86.16,86.17,38333.0,78.0263,78.0263,78.0173,78.0263,38333.0
2021-10-01 12:10:00,86.17,86.17,86.16,86.17,3858.0,78.0263,78.0263,78.0173,78.0263,3858.0
2021-10-01 12:15:00,86.17,86.17,86.16,86.17,6688.0,78.0263,78.0263,78.0173,78.0263,6688.0
2021-10-01 12:20:00,86.17,86.17,86.16,86.17,4614.0,78.0263,78.0263,78.0173,78.0263,4614.0
2021-10-01 12:25:00,86.17,86.17,86.16,86.17,8998.0,78.0263,78.0263,78.0173,78.0263,8998.0
2021-10-01 12:30:00,86.16,86.17,86.16,86.17,4111.0,78.0173,78.0263,78.0173,78.0263,4111.0
2021-10-01 12:35:00,86.17,86.17,86.16,86.17,13481.0,78.0263,78.0263,78.0173,78.0263,13481.0
2021-10-01 12:40:00,86.17,86.17,86.16,86.17,8269.0,78.0263,78.0263,78.0173,78.0263,8269.0
2021-10-01 12:45:00,86.17,86.17,86.16,86.17,13743.0,78.0263,78.0263,78.0173,78.0263,13743.0
2021-10-01 12:50:00,86.17,86.17,86.16,86.17,29383.0,78.0263,78.0263,78.0173,78.0263,29383.0
2021-10-01 12:55:00,86.17,86.17,86.16,86.17,17020.0,78.0263,78.0263,78.0173,78.0263,17020.0
2021-10-01 13:00:00,86.17,86.17,86.16,86.17,16947.0,78.0263,78.0263,78.0173,78.0263,16947.0
2021-10-01 13:05:00,86.17,86.17,86.16,86.17,13027.0,78.0263,78.0263,78.0173,78.0263,13027.0
2021-10-01 13:10:00,86.17,86.17,86.16,86.17,179354.0,78.0263,78.0263,78.0173,78.0263,179354.0
2021-10-01 13:15:00,86.17,86.17,86.16,86.17,8806.0,78.0263,78.0263,78.0173,78.0263,8806.0
2021-10-01 13:20:00,86.17,86.17,86.16,86.17,23377.0,78.0263,78.0263,78.0173,78.0263,23377.0
2021-10-01 13:25:00,86.17,86.17,86.16,86.17,2853.0,78.0263,78.0263,78.0173,78.0263,2853.0
2021-10-01 13:30:00,86.17,86.17,86.16,86.17,6251.0,78.0263,78.0263,78.0173,78.0263,6251.0
2021-10-01 13:35:00,86.17,86.17,86.16,86.17,3725.0,78.0263,78.0263,78.0173,78.0263,3725.0
2021-10-01 13:40:00,86.17,86.17,86.16,86.17,79617.0,78.0263,78.0263,78.0173,78.0263,79617.0
2021-10-01 13:45:00,86.17,86.17,86.16,86.17,14750.0,78.0263,78.0263,78.0173,78.0263,14750.0
2021-10-01 13:50:00,86.17,86.17,86.16,86.16,11011.0,78.0263,78.0263,78.0173,78.0173,11011.0
2021-10-01 13:55:00,86.17,86.17,86.16,86.17,261959.0,78.0263,78.0263,78.0173,78.0263,261959.0
2021-10-01 14:00:00,86.17,86.17,86.16,86.17,18543.0,78.0263,78.0263,78.0173,78.0263,18543.0
2021-10-01 14:05:00,86.17,86.17,86.16,86.17,22243.0,78.0263,78.0263,78.0173,78.0263,22243.0
2021-10-01 14:10:00,86.17,86.17,86.16,86.17,24020.0,78.0263,78.0263,78.0173,78.0263,24020.0
2021-10-01 14:15:00,86.17,86.17,86.16,86.17,8143.0,78.0263,78.0263,78.0173,78.0263,8143.0
2021-10-01 14:20:00,86.17,86.17,86.16,86.17,13797.0,78.0263,78.0263,78.0173,78.0263,13797.0
2021-10-01 14:25:00,86.17,86.17,86.16,86.17,8711.0,78.0263,78.0263,78.0173,78.0263,8711.0
2021-10-01 14:30:00,86.17,86.17,86.16,86.17,13579.0,78.0263,78.0263,78.0173,78.0263,13579.0
2021-10-01 14:35:00,86.17,86.17,86.16,86.17,14776.0,78.0263,78.0263,78.0173,78.0263,14776.0
2021-10-01 14:40:00,86.17,86.17,86.16,86.17,25357.0,78.0263,78.0263,78.0173,78.0263,25357.0
2021-10-01 14:45:00,86.17,86.17,86.16,86.17,14843.0,78.0263,78.0263,78.0173,78.0263,14843.0
2021-10-01 14:50:00,86.17,86.17,86.16,86.17,109141.0,78.0263,78.0263,78.0173,78.0263,109141.0
2021-10-01 14:55:00,86.17,86.18,86.16,86.17,38022.0,78.0263,78.0354,78.0173,78.0263,38022.0
2021-10-01 15:00:00,86.18,86.18,86.17,86.18,18987.0,78.0354,78.0354,78.0263,78.0354,18987.0
2021-10-01 15:05:00,86.18,86.18,86.17,86.18,7406.0,78.0354,78.0354,78.0263,78.0354,7406.0
2021-10-01 15:10:00,86.17,86.18,86.17,86.17,31965.0,78.0263,78.0354,78.0263,78.0263,31965.0
2021-10-01 15:15:00,86.17,86.18,86.17,86.17,52780.0,78.0263,78.0354,78.0263,78.0263,52780.0
2021-10-01 15:20:00,86.17,86.18,86.17,86.17,57221.0,78.0263,78.0354,78.0263,78.0263,57221.0
2021-10-01 15:25:00,86.17,86.18,86.17,86.17,41307.0,78.0263,78.0354,78.0263,78.0263,41307.0
2021-10-01 15:30:00,86.17,86.18,86.17,86.18,48902.0,78.0263,78.0354,78.0263,78.0354,48902.0
2021-10-01 15:35:00,86.17,86.18,86.17,86.17,91083.0,78.0263,78.0354,78.0263,78.0263,91083.0
2021-10-01 15:40:00,86.17,86.18,86.17,86.17,13500.0,78.0263,78.0354,78.0263,78.0263,13500.0
2021-10-01 15:45:00,86.17,86.18,86.17,86.17,59887.0,78.0263,78.0354,78.0263,78.0263,59887.0
2021-10-01 15:50:00,86.17,86.18,86.17,86.17,58876.0,78.0263,78.0354,78.0263,78.0263,58876.0
2021-10-01 15:55:00,86.17,86.18,86.17,86.17,73544.0,78.0263,78.0354,78.0263,78.0263,73544.0
2021-10-04 09:30:00,86.15,86.16,86.14,86.15,69670.0,78.0082,78.0173,77.9992,78.0082,69670.0
2021-10-04 09:35:00,86.15,86.15,86.14,86.15,6549.0,78.0082,78.0082,77.9992,78.0082,6549.0
2021-10-04 09:40:00,86.15,86.15,86.14,86.15,5941.0,78.0082,78.0082,77.9992,78.0082,5941.0
2021-10-04 09:45:00,86.15,86.15,86.14,86.15,33870.0,78.0082,78.0082,77.9992,78.0082,33870.0
2021-10-04 09:50:00,86.14,86.15,86.14,86.15,5602.0,77.9992,78.0082,77.9992,78.0082,5602.0
2021-10-04 09:55:00,86.14,86.15,86.14,86.15,53392.0,77.9992,78.0082,77.9992,78.0082,53392.0
2021-10-04 10:00:00,86.15,86.15,86.14,86.14,59126.0,78.0082,78.0082,77.9992,77.9992,59126.0
2021-10-04 10:05:00,86.14,86.15,86.14,86.15,20086.0,77.9992,78.0082,77.9992,78.0082,20086.0
2021-10-04 10:10:00,86.15,86.15,86.14,86.15,5055.0,78.0082,78.0082,77.9992,78.0082,5055.0
2021-10-04 10:15:00,86.14,86.15,86.14,86.15,15772.0,77.9992,78.0082,77.9992,78.0082,15772.0
2021-10-04 10:20:00,86.15,86.15,86.14,86.14,50183.0,78.0082,78.0082,77.9992,77.9992,50183.0
2021-10-04 10:25:00,86.15,86.15,86.14,86.14,13706.0,78.0082,78.0082,77.9992,77.9992,13706.0
2021-10-04 10:30:00,86.15,86.15,86.14,86.15,1098.0,78.0082,78.0082,77.9992,78.0082,1098.0
2021-10-04 10:35:00,86.15,86.16,86.14,86.16,26650.0,78.0082,78.0173,77.9992,78.0173,26650.0
2021-10-04 10:40:00,86.16,86.16,86.15,86.16,5633.0,78.0173,78.0173,78.0082,78.0173,5633.0
2021-10-04 10:45:00,86.16,86.16,86.15,86.15,10691.0,78.0173,78.0173,78.0082,78.0082,10691.0
2021-10-04 10:50:00,86.15,86.16,86.15,86.16,11771.0,78.0082,78.0173,78.0082,78.0173,11771.0
2021-10-04 10:55:00,86.15,86.16,86.15,86.16,11872.0,78.0082,78.0173,78.0082,78.0173,11872.0
2021-10-04 11:00:00,86.15,86.16,86.15,86.15,9029.0,78.0082,78.0173,78.0082,78.0082,9029.0
2021-10-04 11:05:00,86.15,86.16,86.15,86.15,7554.0,78.0082,78.0173,78.0082,78.0082,7554.0
2021-10-04 11:10:00,86.16,86.16,86.14,86.15,23851.0,78.0173,78.0173,77.9992,78.0082,23851.0
2021-10-04 11:15:00,86.15,86.15,86.14,86.15,8424.0,78.0082,78.0082,77.9992,78.0082,8424.0
2021-10-04 11:20:00,86.15,86.15,86.14,86.14,7670.0,78.0082,78.0082,77.9992,77.9992,7670.0
2021-10-04 11:25:00,86.15,86.15,86.14,86.15,3448.0,78.0082,78.0082,77.9992,78.0082,3448.0
2021-10-04 11:30:00,86.15,86.15,86.14,86.15,35932.0,78.0082,78.0082,77.9992,78.0082,35932.0
2021-10-04 11:35:00,86.15,86.15,86.14,86.15,9429.0,78.0082,78.0082,77.9992,78.0082,9429.0
2021-10-04 11:40:00,86.15,86.15,86.14,86.15,335107.0,78.0082,78.0082,77.9992,78.0082,335107.0
2021-10-04 11:45:00,86.15,86.15,86.14,86.15,60321.0,78.0082,78.0082,77.9992,78.0082,60321.0
2021-10-04 11:50:00,86.15,86.15,86.14,86.15,19834.0,78.0082,78.0082,77.9992,78.0082,19834.0
2021-10-04 11:55:00,86.15,86.15,86.14,86.15,11226.0,78.0082,78.0082,77.9992,78.0082,11226.0
2021-10-04 12:00:00,86.14,86.15,86.14,86.14,144829.0,77.9992,78.0082,77.9992,77.9992,144829.0
2021-10-04 12:05:00,86.15,86.15,86.14,86.15,3382.0,78.0082,78.0082,77.9992,78.0082,3382.0
2021-10-04 12:10:00,86.15,86.15,86.14,86.15,9090.0,78.0082,78.0082,77.9992,78.0082,9090.0
2021-10-04 12:15:00,86.15,86.15,86.14,86.15,8464.0,78.0082,78.0082,77.9992,78.0082,8464.0
2021-10-04 12:20:00,86.15,86.15,86.14,86.15,18107.0,78.0082,78.0082,77.9992,78.0082,18107.0
2021-10-04 12:25:00,86.15,86.15,86.14,86.15,7805.0,78.0082,78.0082,77.9992,78.0082,7805.0
2021-10-04 12:30:00,86.14,86.15,86.14,86.15,2334.0,77.9992,78.0082,77.9992,78.0082,2334.0
2021-10-04 12:35:00,86.15,86.15,86.14,86.15,3551.0,78.0082,78.0082,77.9992,78.0082,3551.0
2021-10-04 12:40:00,86.15,86.15,86.14,86.15,12914.0,78.0082,78.0082,77.9992,78.0082,12914.0
2021-10-04 12:45:00,86.15,86.15,86.14,86.15,3266.0,78.0082,78.0082,77.9992,78.0082,3266.0
2021-10-04 12:50:00,86.15,86.15,86.14,86.15,5500.0,78.0082,78.0082,77.9992,78.0082,5500.0
2021-10-04 12:55:00,86.15,86.15,86.14,86.15,3031.0,78.0082,78.0082,77.9992,78.0082,3031.0
2021-10-04 13:00:00,86.15,86.15,86.14,86.15,7042.0,78.0082,78.0082,77.9992,78.0082,7042.0
2021-10-04 13:05:00,86.15,86.15,86.14,86.15,2120.0,78.0082,78.0082,77.9992,78.0082,2120.0
2021-10-04 13:10:00,86.15,86.15,86.14,86.15,5691.0,78.0082,78.0082,77.9992,78.0082,5691.0
2021-10-04 13:15:00,86.14,86.15,86.14,86.15,4435.0,77.9992,78.0082,77.9992,78.0082,4435.0
2021-10-04 13:20:00,86.15,86.15,86.14,86.15,5419.0,78.0082,78.0082,77.9992,78.0082,5419.0
2021-10-04 13:25:00,86.15,86.15,86.14,86.15,1300.0,78.0082,78.0082,77.9992,78.0082,1300.0
2021-10-04 13:30:00,86.15,86.15,86.14,86.15,7054.0,78.0082,78.0082,77.9992,78.0082,7054.0
2021-10-04 13:35:00,86.15,86.15,86.14,86.14,1532.0,78.0082,78.0082,77.9992,77.9992,1532.0
2021-10-04 13:40:00,86.15,86.15,86.15,86.15,600.0,78.0082,78.0082,78.0082,78.0082,600.0
2021-10-04 13:45:00,86.15,86.15,86.14,86.15,19177.0,78.0082,78.0082,77.9992,78.0082,19177.0
2021-10-04 13:50:00,86.15,86.15,86.14,86.14,39608.0,78.0082,78.0082,77.9992,77.9992,39608.0
2021-10-04 13:55:00,86.15,86.15,86.14,86.15,4488.0,78.0082,78.0082,77.9992,78.0082,4488.0
2021-10-04 14:00:00,86.14,86.15,86.14,86.15,8053.0,77.9992,78.0082,77.9992,78.0082,8053.0
2021-10-04 14:05:00,86.15,86.15,86.14,86.15,18138.0,78.0082,78.0082,77.9992,78.0082,18138.0
2021-10-04 14:10:00,86.15,86.16,86.14,86.15,108541.0,78.0082,78.0173,77.9992,78.0082,108541.0
2021-10-04 14:15:00,86.15,86.16,86.15,86.16,23417.0,78.0082,78.0173,78.0082,78.0173,23417.0
2021-10-04 14:20:00,86.16,86.16,86.15,86.16,633001.0,78.0173,78.0173,78.0082,78.0173,633001.0
2021-10-04 14:25:00,86.16,86.16,86.15,86.16,304706.0,78.0173,78.0173,78.0082,78.0173,304706.0
2021-10-04 14:30:00,86.16,86.16,86.15,86.16,104242.0,78.0173,78.0173,78.0082,78.0173,104242.0
2021-10-04 14:35:00,86.15,86.16,86.15,86.16,989.0,78.0082,78.0173,78.0082,78.0173,989.0
2021-10-04 14:40:00,86.16,86.16,86.15,86.16,33197.0,78.0173,78.0173,78.0082,78.0173,33197.0
2021-10-04 14:45:00,86.16,86.16,86.15,86.16,110620.0,78.0173,78.0173,78.0082,78.0173,110620.0
2021-10-04 14:50:00,86.15,86.16,86.15,86.15,4441.0,78.0082,78.0173,78.0082,78.0082,4441.0
2021-10-04 14:55:00,86.16,86.16,86.15,86.16,216436.0,78.0173,78.0173,78.0082,78.0173,216436.0
2021-10-04 15:00:00,86.16,86.16,86.15,86.16,43645.0,78.0173,78.0173,78.0082,78.0173,43645.0
2021-10-04 15:05:00,86.16,86.16,86.15,86.16,116237.0,78.0173,78.0173,78.0082,78.0173,116237.0
2021-10-04 15:10:00,86.15,86.16,86.15,86.15,17570.0,78.0082,78.0173,78.0082,78.0082,17570.0
2021-10-04 15:15:00,86.16,86.16,86.15,86.16,8429.0,78.0173,78.0173,78.0082,78.0173,8429.0
2021-10-04 15:20:00,86.16,86.16,86.15,86.16,14808.0,78.0173,78.0173,78.0082,78.0173,14808.0
2021-10-04 15:25:00,86.16,86.16,86.15,86.16,11134.0,78.0173,78.0173,78.0082,78.0173,11134.0
2021-10-04 15:30:00,86.16,86.16,86.15,86.16,43262.0,78.0173,78.0173,78.0082,78.0173,43262.0
2021-10-04 15:35:00,86.16,86.16,86.15,86.16,54911.0,78.0173,78.0173,78.0082,78.0173,54911.0
2021-10-04 15:40:00,86.16,86.16,86.15,86.16,522041.0,78.0173,78.0173,78.0082,78.0173,522041.0
2021-10-04 15:45:00,86.16,86.16,86.15,86.15,522457.0,78.0173,78.0173,78.0082,78.0082,522457.0
2021-10-04 15:50:00,86.15,86.16,86.15,86.16,57279.0,78.0082,78.0173,78.0082,78.0173,57279.0
2021-10-04 15:55:00,86.16,86.16,86.15,86.16,46532.0,78.0173,78.0173,78.0082,78.0173,46532.0
2021-10-05 09:30:00,86.13,86.14,86.13,86.14,36747.0,77.9901,77.9992,77.9901,77.9992,36747.0
2021-10-05 09:35:00,86.14,86.14,86.13,86.14,61150.0,77.9992,77.9992,77.9901,77.9992,61150.0
2021-10-05 09:40:00,86.14,86.14,86.13,86.14,28752.0,77.9992,77.9992,77.9901,77.9992,28752.0
2021-10-05 09:45:00,86.13,86.14,86.13,86.14,10461.0,77.9901,77.9992,77.9901,77.9992,10461.0
2021-10-05 09:50:00,86.13,86.14,86.13,86.14,17906.0,77.9901,77.9992,77.9901,77.9992,17906.0
2021-10-05 09:55:00,86.14,86.14,86.13,86.13,316584.0,77.9992,77.9992,77.9901,77.9901,316584.0
2021-10-05 10:00:00,86.13,86.14,86.12,86.13,27375.0,77.9901,77.9992,77.9811,77.9901,27375.0
2021-10-05 10:05:00,86.13,86.13,86.12,86.12,35211.0,77.9901,77.9901,77.9811,77.9811,35211.0
2021-10-05 10:10:00,86.13,86.13,86.12,86.13,3716.0,77.9901,77.9901,77.9811,77.9901,3716.0
2021-10-05 10:15:00,86.13,86.13,86.12,86.13,4117.0,77.9901,77.9901,77.9811,77.9901,4117.0
2021-10-05 10:20:00,86.13,86.13,86.12,86.13,7197.0,77.9901,77.9901,77.9811,77.9901,7197.0
2021-10-05 10:25:00,86.13,86.13,86.12,86.13,148183.0,77.9901,77.9901,77.9811,77.9901,148183.0
2021-10-05 10:30:00,86.13,86.13,86.12,86.13,5223.0,77.9901,77.9901,77.9811,77.9901,5223.0
2021-10-05 10:35:00,86.13,86.13,86.12,86.13,230882.0,77.9901,77.9901,77.9811,77.9901,230882.0
2021-10-05 10:40:00,86.13,86.13,86.12,86.13,5591.0,77.9901,77.9901,77.9811,77.9901,5591.0
2021-10-05 10:45:00,86.13,86.13,86.12,86.12,15710.0,77.9901,77.9901,77.9811,77.9811,15710.0
2021-10-05 10:50:00,86.13,86.13,86.12,86.13,6342.0,77.9901,77.9901,77.9811,77.9901,6342.0
2021-10-05 10:55:00,86.12,86.13,86.12,86.13,9505.0,77.9811,77.9901,77.9811,77.9901,9505.0
2021-10-05 11:00:00,86.13,86.13,86.12,86.13,8532.0,77.9901,77.9901,77.9811,77.9901,8532.0
2021-10-05 11:05:00,86.12,86.13,86.12,86.13,7369.0,77.9811,77.9901,77.9811,77.9901,7369.0
2021-10-05 11:10:00,86.12,86.13,86.12,86.12,3426.0,77.9811,77.9901,77.9811,77.9811,3426.0
2021-10-05 11:15:00,86.13,86.13,86.12,86.13,6581.0,77.9901,77.9901,77.9811,77.9901,6581.0
2021-10-05 11:20:00,86.13,86.13,86.12,86.13,6045.0,77.9901,77.9901,77.9811,77.9901,6045.0
2021-10-05 11:25:00,86.13,86.13,86.12,86.13,8089.0,77.9901,77.9901,77.9811,77.9901,8089.0
2021-10-05 11:30:00,86.13,86.13,86.12,86.13,6573.0,77.9901,77.9901,77.9811,77.9901,6573.0
2021-10-05 11:35:00,86.13,86.13,86.12,86.13,7240.0,77.9901,77.9901,77.9811,77.9901,7240.0
2021-10-05 11:40:00,86.13,86.13,86.12,86.13,35065.0,77.9901,77.9901,77.9811,77.9901,35065.0
2021-10-05 11:45:00,86.13,86.13,86.12,86.13,20192.0,77.9901,77.9901,77.9811,77.9901,20192.0
2021-10-05 11:50:00,86.13,86.13,86.12,86.13,6356.0,77.9901,77.9901,77.9811,77.9901,6356.0
2021-10-05 11:55:00,86.13,86.13,86.12,86.13,16345.0,77.9901,77.9901,77.9811,77.9901,16345.0
2021-10-05 12:00:00,86.13,86.13,86.12,86.13,31006.0,77.9901,77.9901,77.9811,77.9901,31006.0
2021-10-05 12:05:00,86.13,86.13,86.12,86.13,3223.0,77.9901,77.9901,77.9811,77.9901,3223.0
2021-10-05 12:10:00,86.13,86.13,86.12,86.13,3470.0,77.9901,77.9901,77.9811,77.9901,3470.0
2021-10-05 12:15:00,86.13,86.13,86.12,86.13,53074.0,77.9901,77.9901,77.9811,77.9901,53074.0
2021-10-05 12:20:00,86.13,86.13,86.12,86.13,89552.0,77.9901,77.9901,77.9811,77.9901,89552.0
2021-10-05 12:25:00,86.13,86.13,86.12,86.13,7742.0,77.9901,77.9901,77.9811,77.9901,7742.0
2021-10-05 12:30:00,86.13,86.13,86.12,86.13,5600.0,77.9901,77.9901,77.9811,77.9901,5600.0
2021-10-05 12:35:00,86.13,86.13,86.12,86.13,2650.0,77.9901,77.9901,77.9811,77.9901,2650.0
2021-10-05 12:40:00,86.13,86.13,86.12,86.13,2650.0,77.9901,77.9901,77.9811,77.9901,2650.0
2021-10-05 12:45:00,86.13,86.13,86.12,86.13,7602.0,77.9901,77.9901,77.9811,77.9901,7602.0
2021-10-05 12:50:00,86.13,86.13,86.12,86.13,2000.0,77.9901,77.9901,77.9811,77.9901,2000.0
2021-10-05 12:55:00,86.13,86.13,86.12,86.13,6950.0,77.9901,77.9901,77.9811,77.9901,6950.0
2021-10-05 13:00:00,86.13,86.13,86.12,86.13,89494.0,77.9901,77.9901,77.9811,77.9901,89494.0
2021-10-05 13:05:00,86.13,86.13,86.12,86.12,21493.0,77.9901,77.9901,77.9811,77.9811,21493.0
2021-10-05 13:10:00,86.13,86.13,86.12,86.13,16470.0,77.9901,77.9901,77.9811,77.9901,16470.0
2021-10-05 13:15:00,86.13,86.13,86.12,86.13,10258.0,77.9901,77.9901,77.9811,77.9901,10258.0
2021-10-05 13:20:00,86.13,86.13,86.12,86.13,36987.0,77.9901,77.9901,77.9811,77.9901,36987.0
2021-10-05 13:25:00,86.12,86.13,86.12,86.13,5279.0,77.9811,77.9901,77.9811,77.9901,5279.0
2021-10-05 13:30:00,86.13,86.13,86.12,86.12,45016.0,77.9901,77.9901,77.9811,77.9811,45016.0
2021-10-05 13:35:00,86.13,86.13,86.12,86.13,20732.0,77.9901,77.9901,77.9811,77.9901,20732.0
2021-10-05 13:40:00,86.12,86.13,86.12,86.13,5518.0,77.9811,77.9901,77.9811,77.9901,5518.0
2021-10-05 13:45:00,86.13,86.13,86.12,86.13,37534.0,77.9901,77.9901,77.9811,77.9901,37534.0
2021-10-05 13:50:00,86.13,86.13,86.12,86.12,101004.0,77.9901,77.9901,77.9811,77.9811,101004.0
2021-10-05 13:55:00,86.13,86.13,86.12,86.13,3750.0,77.9901,77.9901,77.9811,77.9901,3750.0
2021-10-05 14:00:00,86.13,86.13,86.12,86.13,14403.0,77.9901,77.9901,77.9811,77.9901,14403.0
2021-10-05 14:05:00,86.13,86.13,86.12,86.13,109173.0,77.9901,77.9901,77.9811,77.9901,109173.0
2021-10-05 14:10:00,86.13,86.13,86.12,86.13,327140.0,77.9901,77.9901,77.9811,77.9901,327140.0
2021-10-05 14:15:00,86.13,86.13,86.12,86.13,4910.0,77.9901,77.9901,77.9811,77.9901,4910.0
2021-10-05 14:20:00,86.13,86.13,86.12,86.13,14826.0,77.9901,77.9901,77.9811,77.9901,14826.0
2021-10-05 14:25:00,86.13,86.13,86.12,86.13,15590.0,77.9901,77.9901,77.9811,77.9901,15590.0
2021-10-05 14:30:00,86.13,86.13,86.12,86.13,10216.0,77.9901,77.9901,77.9811,77.9901,10216.0
2021-10-05 14:35:00,86.12,86.13,86.12,86.13,34491.0,77.9811,77.9901,77.9811,77.9901,34491.0
2021-10-05 14:40:00,86.13,86.13,86.12,86.13,3042.0,77.9901,77.9901,77.9811,77.9901,3042.0
2021-10-05 14:45:00,86.13,86.13,86.12,86.12,309687.0,77.9901,77.9901,77.9811,77.9811,309687.0
2021-10-05 14:50:00,86.13,86.13,86.12,86.13,24062.0,77.9901,77.9901,77.9811,77.9901,24062.0
2021-10-05 14:55:00,86.13,86.13,86.12,86.12,15025.0,77.9901,77.9901,77.9811,77.9811,15025.0
2021-10-05 15:00:00,86.13,86.13,86.12,86.13,5539.0,77.9901,77.9901,77.9811,77.9901,5539.0
2021-10-05 15:05:00,86.13,86.13,86.12,86.13,97835.0,77.9901,77.9901,77.9811,77.9901,97835.0
2021-10-05 15:10:00,86.13,86.13,86.12,86.13,8044.0,77.9901,77.9901,77.9811,77.9901,8044.0
2021-10-05 15:15:00,86.13,86.13,86.12,86.13,8015.0,77.9901,77.9901,77.9811,77.9901,8015.0
2021-10-05 15:20:00,86.13,86.13,86.12,86.13,9712.0,77.9901,77.9901,77.9811,77.9901,9712.0
2021-10-05 15:25:00,86.13,86.13,86.12,86.13,9549.0,77.9901,77.9901,77.9811,77.9901,9549.0
2021-10-05 15:30:00,86.13,86.13,86.12,86.13,36786.0,77.9901,77.9901,77.9811,77.9901,36786.0
2021-10-05 15:35:00,86.13,86.13,86.12,86.13,17278.0,77.9901,77.9901,77.9811,77.9901,17278.0
2021-10-05 15:40:00,86.13,86.13,86.12,86.13,11329.0,77.9901,77.9901,77.9811,77.9901,11329.0
2021-10-05 15:45:00,86.13,86.13,86.12,86.12,17421.0,77.9901,77.9901,77.9811,77.9811,17421.0
2021-10-05 15:50:00,86.13,86.13,86.12,86.13,45768.0,77.9901,77.9901,77.9811,77.9901,45768.0
2021-10-05 15:55:00,86.13,86.13,86.12,86.13,167183.0,77.9901,77.9901,77.9811,77.9901,167183.0
2021-10-06 09:30:00,86.12,86.12,86.11,86.11,19442.0,77.9811,77.9811,77.972,77.972,19442.0
2021-10-06 09:35:00,86.12,86.12,86.11,86.11,19411.0,77.9811,77.9811,77.972,77.972,19411.0
2021-10-06 09:40:00,86.12,86.12,86.11,86.12,8469.0,77.9811,77.9811,77.972,77.9811,8469.0
2021-10-06 09:45:00,86.12,86.12,86.11,86.12,729.0,77.9811,77.9811,77.972,77.9811,729.0
2021-10-06 09:50:00,86.11,86.12,86.11,86.11,1401443.0,77.972,77.9811,77.972,77.972,1401443.0
2021-10-06 09:55:00,86.11,86.12,86.11,86.12,1536.0,77.972,77.9811,77.972,77.9811,1536.0
2021-10-06 10:00:00,86.12,86.12,86.11,86.12,8070.0,77.9811,77.9811,77.972,77.9811,8070.0
2021-10-06 10:05:00,86.12,86.12,86.11,86.12,3112.0,77.9811,77.9811,77.972,77.9811,3112.0
2021-10-06 10:10:00,86.12,86.12,86.11,86.11,3385.0,77.9811,77.9811,77.972,77.972,3385.0
2021-10-06 10:15:00,86.12,86.12,86.11,86.12,2510.0,77.9811,77.9811,77.972,77.9811,2510.0
2021-10-06 10:20:00,86.12,86.12,86.11,86.12,8313.0,77.9811,77.9811,77.972,77.9811,8313.0
2021-10-06 10:25:00,86.12,86.12,86.11,86.12,3284.0,77.9811,77.9811,77.972,77.9811,3284.0
2021-10-06 10:30:00,86.12,86.12,86.11,86.12,50885.0,77.9811,77.9811,77.972,77.9811,50885.0
2021-10-06 10:35:00,86.12,86.12,86.11,86.12,1477.0,77.9811,77.9811,77.972,77.9811,1477.0
2021-10-06 10:40:00,86.12,86.12,86.11,86.11,56184.0,77.9811,77.9811,77.972,77.972,56184.0
2021-10-06 10:45:00,86.11,86.12,86.11,86.11,12745.0,77.972,77.9811,77.972,77.972,12745.0
2021-10-06 10:50:00,86.11,86.12,86.1,86.11,35214.0,77.972,77.9811,77.963,77.972,35214.0
2021-10-06 10:55:00,86.1,86.11,86.1,86.11,2447.0,77.963,77.972,77.963,77.972,2447.0
2021-10-06 11:00:00,86.11,86.11,86.1,86.11,9604.0,77.972,77.972,77.963,77.972,9604.0
2021-10-06 11:05:00,86.11,86.11,86.1,86.11,23777.0,77.972,77.972,77.963,77.972,23777.0
2021-10-06 11:10:00,86.1,86.11,86.1,86.11,177435.0,77.963,77.972,77.963,77.972,177435.0
2021-10-06 11:15:00,86.11,86.11,86.1,86.11,215142.0,77.972,77.972,77.963,77.972,215142.0
2021-10-06 11:20:00,86.1,86.11,86.1,86.11,4785.0,77.963,77.972,77.963,77.972,4785.0
2021-10-06 11:25:00,86.11,86.11,86.1,86.11,2297.0,77.972,77.972,77.963,77.972,2297.0
2021-10-06 11:30:00,86.1,86.11,86.1,86.1,5729.0,77.963,77.972,77.963,77.963,5729.0
2021-10-06 11:35:00,86.11,86.11,86.1,86.11,1710.0,77.972,77.972,77.963,77.972,1710.0
2021-10-06 11:40:00,86.11,86.11,86.1,86.11,3672.0,77.972,77.972,77.963,77.972,3672.0
2021-10-06 11:45:00,86.11,86.11,86.1,86.1,16436.0,77.972,77.972,77.963,77.963,16436.0
2021-10-06 11:50:00,86.11,86.11,86.1,86.1,15250.0,77.972,77.972,77.963,77.963,15250.0
2021-10-06 11:55:00,86.11,86.11,86.1,86.11,5823.0,77.972,77.972,77.963,77.972,5823.0
2021-10-06 12:00:00,86.11,86.11,86.1,86.11,118500.0,77.972,77.972,77.963,77.972,118500.0
2021-10-06 12:05:00,86.11,86.11,86.1,86.11,187480.0,77.972,77.972,77.963,77.972,187480.0
2021-10-06 12:10:00,86.11,86.11,86.1,86.11,5474.0,77.972,77.972,77.963,77.972,5474.0
2021-10-06 12:15:00,86.11,86.11,86.1,86.11,1420.0,77.972,77.972,77.963,77.972,1420.0
2021-10-06 12:20:00,86.11,86.11,86.1,86.11,5951.0,77.972,77.972,77.963,77.972,5951.0
2021-10-06 12:25:00,86.1,86.11,86.1,86.11,10204.0,77.963,77.972,77.963,77.972,10204.0
2021-10-06 12:30:00,86.11,86.11,86.1,86.11,45518.0,77.972,77.972,77.963,77.972,45518.0
2021-10-06 12:35:00,86.1,86.11,86.1,86.1,7206.0,77.963,77.972,77.963,77.963,7206.0
2021-10-06 12:40:00,86.11,86.11,86.1,86.11,1097.0,77.972,77.972,77.963,77.972,1097.0
2021-10-06 12:45:00,86.11,86.11,86.1,86.11,424.0,77.972,77.972,77.963,77.972,424.0
2021-10-06 12:50:00,86.11,86.11,86.1,86.11,3985.0,77.972,77.972,77.963,77.972,3985.0
2021-10-06 12:55:00,86.11,86.11,86.1,86.11,3040.0,77.972,77.972,77.963,77.972,3040.0
2021-10-06 13:00:00,86.11,86.11,86.1,86.11,13998.0,77.972,77.972,77.963,77.972,13998.0
2021-10-06 13:05:00,86.11,86.11,86.1,86.11,4843.0,77.972,77.972,77.963,77.972,4843.0
2021-10-06 13:10:00,86.11,86.11,86.1,86.11,1239.0,77.972,77.972,77.963,77.972,1239.0
2021-10-06 13:15:00,86.11,86.11,86.1,86.11,3909.0,77.972,77.972,77.963,77.972,3909.0
2021-10-06 13:20:00,86.11,86.11,86.1,86.11,3694.0,77.972,77.972,77.963,77.972,3694.0
2021-10-06 13:25:00,86.1,86.11,86.1,86.11,3326.0,77.963,77.972,77.963,77.972,3326.0
2021-10-06 13:30:00,86.11,86.11,86.1,86.11,6157.0,77.972,77.972,77.963,77.972,6157.0
2021-10-06 13:35:00,86.11,86.11,86.1,86.11,5147.0,77.972,77.972,77.963,77.972,5147.0
2021-10-06 13:40:00,86.11,86.11,86.1,86.11,8892.0,77.972,77.972,77.963,77.972,8892.0
2021-10-06 13:45:00,86.11,86.11,86.1,86.1,23068.0,77.972,77.972,77.963,77.963,23068.0
2021-10-06 13:50:00,86.11,86.11,86.1,86.11,44001.0,77.972,77.972,77.963,77.972,44001.0
2021-10-06 13:55:00,86.11,86.11,86.1,86.11,3835.0,77.972,77.972,77.963,77.972,3835.0
2021-10-06 14:00:00,86.11,86.11,86.1,86.11,5477.0,77.972,77.972,77.963,77.972,5477.0
2021-10-06 14:05:00,86.1,86.11,86.1,86.11,16893.0,77.963,77.972,77.963,77.972,16893.0
2021-10-06 14:10:00,86.11,86.11,86.1,86.11,7636.0,77.972,77.972,77.963,77.972,7636.0
2021-10-06 14:15:00,86.11,86.11,86.1,86.11,32045.0,77.972,77.972,77.963,77.972,32045.0
2021-10-06 14:20:00,86.11,86.11,86.1,86.1,12405.0,77.972,77.972,77.963,77.963,12405.0
2021-10-06 14:25:00,86.11,86.11,86.1,86.11,8186.0,77.972,77.972,77.963,77.972,8186.0
2021-10-06 14:30:00,86.11,86.11,86.1,86.1,4040.0,77.972,77.972,77.963,77.963,4040.0
2021-10-06 14:35:00,86.1,86.11,86.1,86.11,21723.0,77.963,77.972,77.963,77.972,21723.0
2021-10-06 14:40:00,86.1,86.11,86.1,86.11,11022.0,77.963,77.972,77.963,77.972,11022.0
2021-10-06 14:45:00,86.11,86.11,86.1,86.11,23440.0,77.972,77.972,77.963,77.972,23440.0
2021-10-06 14:50:00,86.11,86.11,86.1,86.11,8815.0,77.972,77.972,77.963,77.972,8815.0
2021-10-06 14:55:00,86.11,86.11,86.1,86.11,49083.0,77.972,77.972,77.963,77.972,49083.0
2021-10-06 15:00:00,86.11,86.12,86.1,86.11,21861.0,77.972,77.9811,77.963,77.972,21861.0
2021-10-06 15:05:00,86.11,86.12,86.11,86.12,6743.0,77.972,77.9811,77.972,77.9811,6743.0
2021-10-06 15:10:00,86.12,86.12,86.11,86.12,7392.0,77.9811,77.9811,77.972,77.9811,7392.0
2021-10-06 15:15:00,86.12,86.12,86.11,86.11,6065.0,77.9811,77.9811,77.972,77.972,6065.0
2021-10-06 15:20:00,86.12,86.12,86.11,86.11,12735.0,77.9811,77.9811,77.972,77.972,12735.0
2021-10-06 15:25:00,86.11,86.12,86.11,86.12,3462.0,77.972,77.9811,77.972,77.9811,3462.0
2021-10-06 15:30:00,86.11,86.12,86.11,86.12,48215.0,77.972,77.9811,77.972,77.9811,48215.0
2021-10-06 15:35:00,86.12,86.12,86.11,86.12,35205.0,77.9811,77.9811,77.972,77.9811,35205.0
2021-10-06 15:40:00,86.11,86.12,86.11,86.11,7648.0,77.972,77.9811,77.972,77.972,7648.0
2021-10-06 15:45:00,86.12,86.12,86.11,86.12,56469.0,77.9811,77.9811,77.972,77.9811,56469.0
2021-10-06 15:50:00,86.12,86.12,86.11,86.12,111194.0,77.9811,77.9811,77.972,77.9811,111194.0
2021-10-06 15:55:00,86.12,86.12,86.11,86.12,260385.0,77.9811,77.9811,77.972,77.9811,260385.0
2021-10-07 09:30:00,86.1,86.1,86.09,86.09,64461.0,77.963,77.963,77.9539,77.9539,64461.0
2021-10-07 09:35:00,86.09,86.1,86.09,86.1,3582.0,77.9539,77.963,77.9539,77.963,3582.0
2021-10-07 09:40:00,86.1,86.1,86.09,86.09,3730.0,77.963,77.963,77.9539,77.9539,3730.0
2021-10-07 09:45:00,86.1,86.1,86.09,86.09,7878.0,77.963,77.963,77.9539,77.9539,7878.0
2021-10-07 09:50:00,86.09,86.1,86.09,86.09,3790.0,77.9539,77.963,77.9539,77.9539,3790.0
2021-10-07 09:55:00,86.1,86.1,86.09,86.09,25717.0,77.963,77.963,77.9539,77.9539,25717.0
2021-10-07 10:00:00,86.09,86.1,86.09,86.09,5171.0,77.9539,77.963,77.9539,77.9539,5171.0
2021-10-07 10:05:00,86.09,86.1,86.09,86.09,1476.0,77.9539,77.963,77.9539,77.9539,1476.0
2021-10-07 10:10:00,86.09,86.1,86.09,86.09,7089.0,77.9539,77.963,77.9539,77.9539,7089.0
2021-10-07 10:15:00,86.09,86.1,86.09,86.09,8504.0,77.9539,77.963,77.9539,77.9539,8504.0
2021-10-07 10:20:00,86.09,86.1,86.08,86.08,22602.0,77.9539,77.963,77.9448,77.9448,22602.0
2021-10-07 10:25:00,86.09,86.09,86.08,86.09,3398.0,77.9539,77.9539,77.9448,77.9539,3398.0
2021-10-07 10:30:00,86.09,86.09,86.08,86.09,25582.0,77.9539,77.9539,77.9448,77.9539,25582.0
2021-10-07 10:35:00,86.09,86.09,86.08,86.09,13124.0,77.9539,77.9539,77.9448,77.9539,13124.0
2021-10-07 10:40:00,86.09,86.09,86.08,86.08,2848.0,77.9539,77.9539,77.9448,77.9448,2848.0
2021-10-07 10:45:00,86.09,86.09,86.08,86.09,14814.0,77.9539,77.9539,77.9448,77.9539,14814.0
2021-10-07 10:50:00,86.08,86.09,86.08,86.09,56113.0,77.9448,77.9539,77.9448,77.9539,56113.0
2021-10-07 10:55:00,86.08,86.09,86.08,86.09,42751.0,77.9448,77.9539,77.9448,77.9539,42751.0
2021-10-07 11:00:00,86.09,86.09,86.08,86.09,13432.0,77.9539,77.9539,77.9448,77.9539,13432.0
2021-10-07 11:05:00,86.09,86.09,86.08,86.09,16699.0,77.9539,77.9539,77.9448,77.9539,16699.0
2021-10-07 11:10:00,86.09,86.09,86.08,86.09,22131.0,77.9539,77.9539,77.9448,77.9539,22131.0
2021-10-07 11:15:00,86.09,86.09,86.08,86.09,10673.0,77.9539,77.9539,77.9448,77.9539,10673.0
2021-10-07 11:20:00,86.08,86.09,86.08,86.09,15611.0,77.9448,77.9539,77.9448,77.9539,15611.0
2021-10-07 11:25:00,86.09,86.09,86.08,86.08,5670.0,77.9539,77.9539,77.9448,77.9448,5670.0
2021-10-07 11:30:00,86.09,86.09,86.08,86.08,15027.0,77.9539,77.9539,77.9448,77.9448,15027.0
2021-10-07 11:35:00,86.09,86.09,86.08,86.08,3317.0,77.9539,77.9539,77.9448,77.9448,3317.0
2021-10-07 11:40:00,86.09,86.09,86.08,86.08,8808.0,77.9539,77.9539,77.9448,77.9448,8808.0
2021-10-07 11:45:00,86.09,86.09,86.08,86.09,10290.0,77.9539,77.9539,77.9448,77.9539,10290.0
2021-10-07 11:50:00,86.09,86.09,86.08,86.09,2915.0,77.9539,77.9539,77.9448,77.9539,2915.0
2021-10-07 11:55:00,86.09,86.09,86.08,86.09,42989.0,77.9539,77.9539,77.9448,77.9539,42989.0
2021-10-07 12:00:00,86.09,86.09,86.08,86.09,4484.0,77.9539,77.9539,77.9448,77.9539,4484.0
2021-10-07 12:05:00,86.09,86.09,86.08,86.08,19334.0,77.9539,77.9539,77.9448,77.9448,19334.0
2021-10-07 12:10:00,86.09,86.09,86.08,86.09,1457.0,77.9539,77.9539,77.9448,77.9539,1457.0
2021-10-07 12:15:00,86.09,86.09,86.08,86.08,2765.0,77.9539,77.9539,77.9448,77.9448,2765.0
2021-10-07 12:20:00,86.09,86.09,86.08,86.09,7345.0,77.9539,77.9539,77.9448,77.9539,7345.0
2021-10-07 12:25:00,86.09,86.09,86.08,86.09,12000.0,77.9539,77.9539,77.9448,77.9539,12000.0
2021-10-07 12:30:00,86.09,86.09,86.08,86.09,2393.0,77.9539,77.9539,77.9448,77.9539,2393.0
2021-10-07 12:35:00,86.09,86.09,86.08,86.09,2581.0,77.9539,77.9539,77.9448,77.9539,2581.0
2021-10-07 12:40:00,86.09,86.09,86.08,86.09,1800.0,77.9539,77.9539,77.9448,77.9539,1800.0
2021-10-07 12:45:00,86.09,86.09,86.08,86.09,3031.0,77.9539,77.9539,77.9448,77.9539,3031.0
2021-10-07 12:50:00,86.09,86.09,86.08,86.09,4438.0,77.9539,77.9539,77.9448,77.9539,4438.0
2021-10-07 12:55:00,86.09,86.09,86.08,86.09,6540.0,77.9539,77.9539,77.9448,77.9539,6540.0
2021-10-07 13:00:00,86.09,86.09,86.08,86.09,27800.0,77.9539,77.9539,77.9448,77.9539,27800.0
2021-10-07 13:05:00,86.08,86.09,86.08,86.09,3486.0,77.9448,77.9539,77.9448,77.9539,3486.0
2021-10-07 13:10:00,86.09,86.09,86.08,86.08,21078.0,77.9539,77.9539,77.9448,77.9448,21078.0
2021-10-07 13:15:00,86.08,86.09,86.08,86.09,16366.0,77.9448,77.9539,77.9448,77.9539,16366.0
2021-10-07 13:20:00,86.08,86.09,86.08,86.08,18535.0,77.9448,77.9539,77.9448,77.9448,18535.0
2021-10-07 13:25:00,86.09,86.09,86.08,86.09,4181.0,77.9539,77.9539,77.9448,77.9539,4181.0
2021-10-07 13:30:00,86.09,86.09,86.08,86.09,2638.0,77.9539,77.9539,77.9448,77.9539,2638.0
2021-10-07 13:35:00,86.09,86.09,86.08,86.09,5331.0,77.9539,77.9539,77.9448,77.9539,5331.0
2021-10-07 13:40:00,86.08,86.09,86.08,86.09,76165.0,77.9448,77.9539,77.9448,77.9539,76165.0
2021-10-07 13:45:00,86.08,86.09,86.08,86.08,61051.0,77.9448,77.9539,77.9448,77.9448,61051.0
2021-10-07 13:50:00,86.09,86.09,86.08,86.09,24007.0,77.9539,77.9539,77.9448,77.9539,24007.0
2021-10-07 13:55:00,86.09,86.09,86.08,86.09,112742.0,77.9539,77.9539,77.9448,77.9539,112742.0
2021-10-07 14:00:00,86.09,86.09,86.08,86.09,2129.0,77.9539,77.9539,77.9448,77.9539,2129.0
2021-10-07 14:05:00,86.08,86.09,86.08,86.09,20285.0,77.9448,77.9539,77.9448,77.9539,20285.0
2021-10-07 14:10:00,86.09,86.09,86.08,86.08,23138.0,77.9539,77.9539,77.9448,77.9448,23138.0
2021-10-07 14:15:00,86.09,86.09,86.08,86.09,14297.0,77.9539,77.9539,77.9448,77.9539,14297.0
2021-10-07 14:20:00,86.09,86.09,86.08,86.09,11983.0,77.9539,77.9539,77.9448,77.9539,11983.0
2021-10-07 14:25:00,86.09,86.09,86.08,86.09,2989.0,77.9539,77.9539,77.9448,77.9539,2989.0
2021-10-07 14:30:00,86.09,86.09,86.08,86.09,4308.0,77.9539,77.9539,77.9448,77.9539,4308.0
2021-10-07 14:35:00,86.08,86.09,86.08,86.09,37182.0,77.9448,77.9539,77.9448,77.9539,37182.0
2021-10-07 14:40:00,86.09,86.09,86.08,86.09,13214.0,77.9539,77.9539,77.9448,77.9539,13214.0
2021-10-07 14:45:00,86.09,86.09,86.08,86.09,4819.0,77.9539,77.9539,77.9448,77.9539,4819.0
2021-10-07 14:50:00,86.08,86.09,86.08,86.08,7012.0,77.9448,77.9539,77.9448,77.9448,7012.0
2021-10-07 14:55:00,86.08,86.09,86.08,86.08,7228.0,77.9448,77.9539,77.9448,77.9448,7228.0
2021-10-07 15:00:00,86.08,86.09,86.08,86.09,6770.0,77.9448,77.9539,77.9448,77.9539,6770.0
2021-10-07 15:05:00,86.09,86.09,86.08,86.08,15054.0,77.9539,77.9539,77.9448,77.9448,15054.0
2021-10-07 15:10:00,86.09,86.09,86.08,86.08,220902.0,77.9539,77.9539,77.9448,77.9448,220902.0
2021-10-07 15:15:00,86.09,86.09,86.08,86.09,6281.0,77.9539,77.9539,77.9448,77.9539,6281.0
2021-10-07 15:20:00,86.09,86.09,86.08,86.09,6150.0,77.9539,77.9539,77.9448,77.9539,6150.0
2021-10-07 15:25:00,86.09,86.09,86.08,86.09,15721.0,77.9539,77.9539,77.9448,77.9539,15721.0
2021-10-07 15:30:00,86.09,86.09,86.08,86.08,23415.0,77.9539,77.9539,77.9448,77.9448,23415.0
2021-10-07 15:35:00,86.09,86.09,86.08,86.08,68848.0,77.9539,77.9539,77.9448,77.9448,68848.0
2021-10-07 15:40:00,86.09,86.09,86.08,86.09,9259.0,77.9539,77.9539,77.9448,77.9539,9259.0
2021-10-07 15:45:00,86.09,86.09,86.08,86.09,50812.0,77.9539,77.9539,77.9448,77.9539,50812.0
2021-10-07 15:50:00,86.09,86.09,86.08,86.09,136864.0,77.9539,77.9539,77.9448,77.9539,136864.0
2021-10-07 15:55:00,86.09,86.09,86.08,86.08,395126.0,77.9539,77.9539,77.9448,77.9448,395126.0
2021-10-08 09:30:00,86.1,86.1,86.08,86.09,75627.0,77.963,77.963,77.9448,77.9539,75627.0
2021-10-08 09:35:00,86.09,86.09,86.08,86.08,132433.0,77.9539,77.9539,77.9448,77.9448,132433.0
2021-10-08 09:40:00,86.08,86.08,86.07,86.08,10721.0,77.9448,77.9448,77.9358,77.9448,10721.0
2021-10-08 09:45:00,86.08,86.08,86.07,86.07,13985.0,77.9448,77.9448,77.9358,77.9358,13985.0
2021-10-08 09:50:00,86.07,86.08,86.07,86.08,66168.0,77.9358,77.9448,77.9358,77.9448,66168.0
2021-10-08 09:55:00,86.07,86.08,86.07,86.07,9455.0,77.9358,77.9448,77.9358,77.9358,9455.0
2021-10-08 10:00:00,86.08,86.08,86.07,86.07,885.0,77.9448,77.9448,77.9358,77.9358,885.0
2021-10-08 10:05:00,86.08,86.08,86.07,86.07,20406.0,77.9448,77.9448,77.9358,77.9358,20406.0
2021-10-08 10:10:00,86.08,86.08,86.07,86.07,5251.0,77.9448,77.9448,77.9358,77.9358,5251.0
2021-10-08 10:15:00,86.07,86.08,86.07,86.08,2002.0,77.9358,77.9448,77.9358,77.9448,2002.0
2021-10-08 10:20:00,86.08,86.08,86.07,86.07,873.0,77.9448,77.9448,77.9358,77.9358,873.0
2021-10-08 10:25:00,86.07,86.08,86.07,86.07,6385.0,77.9358,77.9448,77.9358,77.9358,6385.0
2021-10-08 10:30:00,86.08,86.08,86.07,86.08,3064.0,77.9448,77.9448,77.9358,77.9448,3064.0
2021-10-08 10:35:00,86.08,86.08,86.07,86.07,4572.0,77.9448,77.9448,77.9358,77.9358,4572.0
2021-10-08 10:40:00,86.08,86.08,86.07,86.07,35270.0,77.9448,77.9448,77.9358,77.9358,35270.0
2021-10-08 10:45:00,86.08,86.08,86.07,86.08,12922.0,77.9448,77.9448,77.9358,77.9448,12922.0
2021-10-08 10:50:00,86.08,86.08,86.07,86.08,52419.0,77.9448,77.9448,77.9358,77.9448,52419.0
2021-10-08 10:55:00,86.08,86.08,86.07,86.07,6948.0,77.9448,77.9448,77.9358,77.9358,6948.0
2021-10-08 11:00:00,86.07,86.08,86.07,86.07,6698.0,77.9358,77.9448,77.9358,77.9358,6698.0
2021-10-08 11:05:00,86.07,86.08,86.07,86.07,25637.0,77.9358,77.9448,77.9358,77.9358,25637.0
2021-10-08 11:10:00,86.07,86.08,86.07,86.07,7071.0,77.9358,77.9448,77.9358,77.9358,7071.0
2021-10-08 11:15:00,86.07,86.07,86.06,86.06,38086.0,77.9358,77.9358,77.9267,77.9267,38086.0
2021-10-08 11:20:00,86.06,86.07,86.06,86.06,13275.0,77.9267,77.9358,77.9267,77.9267,13275.0
2021-10-08 11:25:00,86.07,86.07,86.05,86.06,16795.0,77.9358,77.9358,77.9177,77.9267,16795.0
2021-10-08 11:30:00,86.05,86.06,86.05,86.06,6574.0,77.9177,77.9267,77.9177,77.9267,6574.0
2021-10-08 11:35:00,86.05,86.06,86.05,86.06,10777.0,77.9177,77.9267,77.9177,77.9267,10777.0
2021-10-08 11:40:00,86.06,86.07,86.05,86.06,45619.0,77.9267,77.9358,77.9177,77.9267,45619.0
2021-10-08 11:45:00,86.06,86.07,86.06,86.06,13730.0,77.9267,77.9358,77.9267,77.9267,13730.0
2021-10-08 11:50:00,86.06,86.07,86.06,86.06,10149.0,77.9267,77.9358,77.9267,77.9267,10149.0
2021-10-08 11:55:00,86.06,86.07,86.06,86.06,5602.0,77.9267,77.9358,77.9267,77.9267,5602.0
2021-10-08 12:00:00,86.06,86.07,86.06,86.07,3893.0,77.9267,77.9358,77.9267,77.9358,3893.0
2021-10-08 12:05:00,86.07,86.07,86.06,86.07,3494.0,77.9358,77.9358,77.9267,77.9358,3494.0
2021-10-08 12:10:00,86.06,86.07,86.06,86.07,6372.0,77.9267,77.9358,77.9267,77.9358,6372.0
2021-10-08 12:15:00,86.06,86.07,86.06,86.07,8142.0,77.9267,77.9358,77.9267,77.9358,8142.0
2021-10-08 12:20:00,86.07,86.07,86.06,86.06,33430.0,77.9358,77.9358,77.9267,77.9267,33430.0
2021-10-08 12:25:00,86.06,86.07,86.06,86.06,13321.0,77.9267,77.9358,77.9267,77.9267,13321.0
2021-10-08 12:30:00,86.06,86.07,86.06,86.06,5452.0,77.9267,77.9358,77.9267,77.9267,5452.0
2021-10-08 12:35:00,86.07,86.07,86.06,86.06,1675.0,77.9358,77.9358,77.9267,77.9267,1675.0
2021-10-08 12:40:00,86.06,86.07,86.06,86.07,107345.0,77.9267,77.9358,77.9267,77.9358,107345.0
2021-10-08 12:45:00,86.06,86.07,86.06,86.07,3164.0,77.9267,77.9358,77.9267,77.9358,3164.0
2021-10-08 12:50:00,86.07,86.07,86.06,86.06,8220.0,77.9358,77.9358,77.9267,77.9267,8220.0
2021-10-08 12:55:00,86.06,86.07,86.06,86.06,8372.0,77.9267,77.9358,77.9267,77.9267,8372.0
2021-10-08 13:00:00,86.06,86.07,86.06,86.07,75942.0,77.9267,77.9358,77.9267,77.9358,75942.0
2021-10-08 13:05:00,86.06,86.07,86.06,86.06,10190.0,77.9267,77.9358,77.9267,77.9267,10190.0
2021-10-08 13:10:00,86.06,86.07,86.06,86.06,5959.0,77.9267,77.9358,77.9267,77.9267,5959.0
2021-10-08 13:15:00,86.06,86.07,86.06,86.06,6774.0,77.9267,77.9358,77.9267,77.9267,6774.0
2021-10-08 13:20:00,86.06,86.07,86.06,86.06,4802.0,77.9267,77.9358,77.9267,77.9267,4802.0
2021-10-08 13:25:00,86.06,86.07,86.06,86.06,14210.0,77.9267,77.9358,77.9267,77.9267,14210.0
2021-10-08 13:30:00,86.06,86.07,86.06,86.06,6434.0,77.9267,77.9358,77.9267,77.9267,6434.0
2021-10-08 13:35:00,86.06,86.07,86.06,86.06,8966.0,77.9267,77.9358,77.9267,77.9267,8966.0
2021-10-08 13:40:00,86.06,86.07,86.06,86.06,9238.0,77.9267,77.9358,77.9267,77.9267,9238.0
2021-10-08 13:45:00,86.06,86.07,86.06,86.06,23846.0,77.9267,77.9358,77.9267,77.9267,23846.0
2021-10-08 13:50:00,86.07,86.07,86.06,86.06,1873.0,77.9358,77.9358,77.9267,77.9267,1873.0
2021-10-08 13:55:00,86.06,86.07,86.06,86.06,6975.0,77.9267,77.9358,77.9267,77.9267,6975.0
2021-10-08 14:00:00,86.06,86.07,86.06,86.06,6460.0,77.9267,77.9358,77.9267,77.9267,6460.0
2021-10-08 14:05:00,86.06,86.07,86.06,86.06,5283.0,77.9267,77.9358,77.9267,77.9267,5283.0
2021-10-08 14:10:00,86.06,86.07,86.06,86.06,4650.0,77.9267,77.9358,77.9267,77.9267,4650.0
2021-10-08 14:15:00,86.06,86.07,86.06,86.06,13407.0,77.9267,77.9358,77.9267,77.9267,13407.0
2021-10-08 14:20:00,86.06,86.07,86.06,86.06,10751.0,77.9267,77.9358,77.9267,77.9267,10751.0
2021-10-08 14:25:00,86.06,86.07,86.06,86.06,7723.0,77.9267,77.9358,77.9267,77.9267,7723.0
2021-10-08 14:30:00,86.06,86.07,86.06,86.06,34697.0,77.9267,77.9358,77.9267,77.9267,34697.0
2021-10-08 14:35:00,86.06,86.07,86.06,86.06,54287.0,77.9267,77.9358,77.9267,77.9267,54287.0
2021-10-08 14:40:00,86.06,86.07,86.06,86.06,3197.0,77.9267,77.9358,77.9267,77.9267,3197.0
2021-10-08 14:45:00,86.06,86.07,86.06,86.07,14140.0,77.9267,77.9358,77.9267,77.9358,14140.0
2021-10-08 14:50:00,86.06,86.07,86.06,86.06,14376.0,77.9267,77.9358,77.9267,77.9267,14376.0
2021-10-08 14:55:00,86.06,86.07,86.06,86.06,8821.0,77.9267,77.9358,77.9267,77.9267,8821.0
2021-10-08 15:00:00,86.06,86.07,86.06,86.06,14940.0,77.9267,77.9358,77.9267,77.9267,14940.0
2021-10-08 15:05:00,86.06,86.07,86.06,86.06,5281.0,77.9267,77.9358,77.9267,77.9267,5281.0
2021-10-08 15:10:00,86.06,86.07,86.06,86.06,9056.0,77.9267,77.9358,77.9267,77.9267,9056.0
2021-10-08 15:15:00,86.06,86.07,86.06,86.06,3720.0,77.9267,77.9358,77.9267,77.9267,3720.0
2021-10-08 15:20:00,86.07,86.07,86.06,86.06,17314.0,77.9358,77.9358,77.9267,77.9267,17314.0
2021-10-08 15:25:00,86.07,86.07,86.06,86.06,21314.0,77.9358,77.9358,77.9267,77.9267,21314.0
2021-10-08 15:30:00,86.06,86.07,86.06,86.06,14218.0,77.9267,77.9358,77.9267,77.9267,14218.0
2021-10-08 15:35:00,86.06,86.07,86.06,86.06,11186.0,77.9267,77.9358,77.9267,77.9267,11186.0
2021-10-08 15:40:00,86.06,86.07,86.06,86.06,34349.0,77.9267,77.9358,77.9267,77.9267,34349.0
2021-10-08 15:45:00,86.06,86.07,86.06,86.07,30687.0,77.9267,77.9358,77.9267,77.9358,30687.0
2021-10-08 15:50:00,86.06,86.07,86.06,86.06,56862.0,77.9267,77.9358,77.9267,77.9267,56862.0
2021-10-08 15:55:00,86.06,86.07,86.06,86.07,175200.0,77.9267,77.9358,77.9267,77.9358,175200.0
2021-10-11 09:30:00,86.02,86.03,86.02,86.03,32367.0,77.8905,77.8996,77.8905,77.8996,32367.0
2021-10-11 09:35:00,86.03,86.04,86.02,86.04,10269.0,77.8996,77.9086,77.8905,77.9086,10269.0
2021-10-11 09:40:00,86.03,86.04,86.03,86.03,2520.0,77.8996,77.9086,77.8996,77.8996,2520.0
2021-10-11 09:45:00,86.04,86.04,86.03,86.04,5093.0,77.9086,77.9086,77.8996,77.9086,5093.0
2021-10-11 09:50:00,86.04,86.04,86.03,86.04,3556.0,77.9086,77.9086,77.8996,77.9086,3556.0
2021-10-11 09:55:00,86.03,86.04,86.03,86.03,7740.0,77.8996,77.9086,77.8996,77.8996,7740.0
2021-10-11 10:00:00,86.03,86.04,86.03,86.04,5788.0,77.8996,77.9086,77.8996,77.9086,5788.0
2021-10-11 10:05:00,86.03,86.04,86.03,86.04,6958.0,77.8996,77.9086,77.8996,77.9086,6958.0
2021-10-11 10:10:00,86.03,86.04,86.03,86.04,1669.0,77.8996,77.9086,77.8996,77.9086,1669.0
2021-10-11 10:15:00,86.04,86.04,86.03,86.04,1380.0,77.9086,77.9086,77.8996,77.9086,1380.0
2021-10-11 10:20:00,86.04,86.04,86.03,86.04,22468.0,77.9086,77.9086,77.8996,77.9086,22468.0
2021-10-11 10:25:00,86.03,86.04,86.03,86.03,85018.0,77.8996,77.9086,77.8996,77.8996,85018.0
2021-10-11 10:30:00,86.03,86.04,86.03,86.03,2347.0,77.8996,77.9086,77.8996,77.8996,2347.0
2021-10-11 10:35:00,86.03,86.04,86.03,86.03,10589.0,77.8996,77.9086,77.8996,77.8996,10589.0
2021-10-11 10:40:00,86.03,86.03,86.02,86.03,677.0,77.8996,77.8996,77.8905,77.8996,677.0
2021-10-11 10:45:00,86.02,86.03,86.02,86.03,5707.0,77.8905,77.8996,77.8905,77.8996,5707.0
2021-10-11 10:50:00,86.02,86.03,86.02,86.02,7131.0,77.8905,77.8996,77.8905,77.8905,7131.0
2021-10-11 10:55:00,86.02,86.03,86.02,86.02,1450.0,77.8905,77.8996,77.8905,77.8905,1450.0
2021-10-11 11:00:00,86.02,86.03,86.02,86.03,16999.0,77.8905,77.8996,77.8905,77.8996,16999.0
2021-10-11 11:05:00,86.02,86.03,86.02,86.03,2427.0,77.8905,77.8996,77.8905,77.8996,2427.0
2021-10-11 11:10:00,86.03,86.03,86.02,86.03,31980.0,77.8996,77.8996,77.8905,77.8996,31980.0
2021-10-11 11:15:00,86.02,86.03,86.02,86.02,27739.0,77.8905,77.8996,77.8905,77.8905,27739.0
2021-10-11 11:20:00,86.02,86.03,86.02,86.02,41235.0,77.8905,77.8996,77.8905,77.8905,41235.0
2021-10-11 11:25:00,86.02,86.03,86.02,86.02,40385.0,77.8905,77.8996,77.8905,77.8905,40385.0
2021-10-11 11:30:00,86.02,86.03,86.02,86.02,4791.0,77.8905,77.8996,77.8905,77.8905,4791.0
2021-10-11 11:35:00,86.02,86.03,86.02,86.02,2281.0,77.8905,77.8996,77.8905,77.8905,2281.0
2021-10-11 11:40:00,86.02,86.03,86.02,86.02,2280.0,77.8905,77.8996,77.8905,77.8905,2280.0
2021-10-11 11:45:00,86.02,86.03,86.02,86.02,2933.0,77.8905,77.8996,77.8905,77.8905,2933.0
2021-10-11 11:50:00,86.02,86.03,86.02,86.03,3181.0,77.8905,77.8996,77.8905,77.8996,3181.0
2021-10-11 11:55:00,86.02,86.03,86.02,86.03,2503.0,77.8905,77.8996,77.8905,77.8996,2503.0
2021-10-11 12:00:00,86.03,86.03,86.02,86.02,4044.0,77.8996,77.8996,77.8905,77.8905,4044.0
2021-10-11 12:05:00,86.02,86.03,86.02,86.02,4080.0,77.8905,77.8996,77.8905,77.8905,4080.0
2021-10-11 12:10:00,86.03,86.03,86.02,86.03,14778.0,77.8996,77.8996,77.8905,77.8996,14778.0
2021-10-11 12:15:00,86.02,86.03,86.02,86.02,11245.0,77.8905,77.8996,77.8905,77.8905,11245.0
2021-10-11 12:20:00,86.03,86.03,86.02,86.02,21182.0,77.8996,77.8996,77.8905,77.8905,21182.0
2021-10-11 12:25:00,86.02,86.03,86.02,86.03,4309.0,77.8905,77.8996,77.8905,77.8996,4309.0
2021-10-11 12:30:00,86.02,86.03,86.02,86.02,5728.0,77.8905,77.8996,77.8905,77.8905,5728.0
2021-10-11 12:35:00,86.02,86.03,86.02,86.03,3468.0,77.8905,77.8996,77.8905,77.8996,3468.0
2021-10-11 12:40:00,86.02,86.03,86.02,86.03,10348.0,77.8905,77.8996,77.8905,77.8996,10348.0
2021-10-11 12:45:00,86.02,86.03,86.02,86.02,5496.0,77.8905,77.8996,77.8905,77.8905,5496.0
2021-10-11 12:50:00,86.02,86.03,86.02,86.02,2230.0,77.8905,77.8996,77.8905,77.8905,2230.0
2021-10-11 12:55:00,86.02,86.03,86.02,86.03,2445.0,77.8905,77.8996,77.8905,77.8996,2445.0
2021-10-11 13:00:00,86.03,86.03,86.02,86.02,5300.0,77.8996,77.8996,77.8905,77.8905,5300.0
2021-10-11 13:05:00,86.02,86.03,86.02,86.02,6717.0,77.8905,77.8996,77.8905,77.8905,6717.0
2021-10-11 13:10:00,86.02,86.03,86.02,86.02,6993.0,77.8905,77.8996,77.8905,77.8905,6993.0
2021-10-11 13:15:00,86.03,86.03,86.02,86.03,16453.0,77.8996,77.8996,77.8905,77.8996,16453.0
2021-10-11 13:20:00,86.03,86.03,86.02,86.02,3760.0,77.8996,77.8996,77.8905,77.8905,3760.0
2021-10-11 13:25:00,86.02,86.03,86.02,86.02,4477.0,77.8905,77.8996,77.8905,77.8905,4477.0
2021-10-11 13:30:00,86.02,86.03,86.02,86.03,1061.0,77.8905,77.8996,77.8905,77.8996,1061.0
2021-10-11 13:35:00,86.03,86.03,86.02,86.02,6696.0,77.8996,77.8996,77.8905,77.8905,6696.0
2021-10-11 13:40:00,86.02,86.03,86.02,86.02,27181.0,77.8905,77.8996,77.8905,77.8905,27181.0
2021-10-11 13:45:00,86.02,86.03,86.02,86.03,8371.0,77.8905,77.8996,77.8905,77.8996,8371.0
2021-10-11 13:50:00,86.02,86.03,86.01,86.02,18632.0,77.8905,77.8996,77.8815,77.8905,18632.0
2021-10-11 13:55:00,86.01,86.02,86.01,86.02,31449.0,77.8815,77.8905,77.8815,77.8905,31449.0
2021-10-11 14:00:00,86.02,86.02,86.01,86.02,1200.0,77.8905,77.8905,77.8815,77.8905,1200.0
2021-10-11 14:05:00,86.02,86.02,86.01,86.01,2002.0,77.8905,77.8905,77.8815,77.8815,2002.0
2021-10-11 14:10:00,86.02,86.02,86.01,86.01,34397.0,77.8905,77.8905,77.8815,77.8815,34397.0
2021-10-11 14:15:00,86.01,86.02,86.01,86.01,6778.0,77.8815,77.8905,77.8815,77.8815,6778.0
2021-10-11 14:20:00,86.01,86.02,86.01,86.01,4118.0,77.8815,77.8905,77.8815,77.8815,4118.0
2021-10-11 14:25:00,86.01,86.02,86.01,86.01,6418.0,77.8815,77.8905,77.8815,77.8815,6418.0
2021-10-11 14:30:00,86.01,86.02,86.01,86.01,7473.0,77.8815,77.8905,77.8815,77.8815,7473.0
2021-10-11 14:35:00,86.02,86.02,86.01,86.01,10418.0,77.8905,77.8905,77.8815,77.8815,10418.0
2021-10-11 14:40:00,86.01,86.02,86.01,86.01,5786.0,77.8815,77.8905,77.8815,77.8815,5786.0
2021-10-11 14:45:00,86.01,86.02,86.01,86.01,17060.0,77.8815,77.8905,77.8815,77.8815,17060.0
2021-10-11 14:50:00,86.01,86.02,86.0,86.01,37585.0,77.8815,77.8905,77.8724,77.8815,37585.0
2021-10-11 14:55:00,86.01,86.01,86.0,86.01,11797.0,77.8815,77.8815,77.8724,77.8815,11797.0
2021-10-11 15:00:00,86.01,86.01,86.0,86.01,5585.0,77.8815,77.8815,77.8724,77.8815,5585.0
2021-10-11 15:05:00,86.01,86.01,86.0,86.01,6079.0,77.8815,77.8815,77.8724,77.8815,6079.0
2021-10-11 15:10:00,86.01,86.01,86.0,86.01,4802.0,77.8815,77.8815,77.8724,77.8815,4802.0
2021-10-11 15:15:00,86.01,86.01,86.0,86.0,57524.0,77.8815,77.8815,77.8724,77.8724,57524.0
2021-10-11 15:20:00,86.01,86.01,86.0,86.01,12430.0,77.8815,77.8815,77.8724,77.8815,12430.0
2021-10-11 15:25:00,86.01,86.01,86.0,86.01,3678.0,77.8815,77.8815,77.8724,77.8815,3678.0
2021-10-11 15:30:00,86.01,86.01,86.0,86.01,5439.0,77.8815,77.8815,77.8724,77.8815,5439.0
2021-10-11 15:35:00,86.01,86.01,86.0,86.01,20323.0,77.8815,77.8815,77.8724,77.8815,20323.0
2021-10-11 15:40:00,86.0,86.01,86.0,86.01,3656.0,77.8724,77.8815,77.8724,77.8815,3656.0
2021-10-11 15:45:00,86.01,86.01,86.0,86.0,7640.0,77.8815,77.8815,77.8724,77.8724,7640.0
2021-10-11 15:50:00,86.0,86.01,86.0,86.0,163632.0,77.8724,77.8815,77.8724,77.8724,163632.0
2021-10-11 15:55:00,86.01,86.01,85.99,86.0,537688.0,77.8815,77.8815,77.8634,77.8724,537688.0
2021-10-12 09:30:00,86.03,86.03,86.02,86.02,18879.0,77.8996,77.8996,77.8905,77.8905,18879.0
2021-10-12 09:35:00,86.03,86.03,86.02,86.02,3871.0,77.8996,77.8996,77.8905,77.8905,3871.0
2021-10-12 09:40:00,86.02,86.03,86.02,86.03,71015.0,77.8905,77.8996,77.8905,77.8996,71015.0
2021-10-12 09:45:00,86.03,86.03,86.02,86.03,46626.0,77.8996,77.8996,77.8905,77.8996,46626.0
2021-10-12 09:50:00,86.02,86.03,86.02,86.03,43440.0,77.8905,77.8996,77.8905,77.8996,43440.0
2021-10-12 09:55:00,86.03,86.03,86.02,86.03,6282.0,77.8996,77.8996,77.8905,77.8996,6282.0
2021-10-12 10:00:00,86.03,86.04,86.02,86.03,31055.0,77.8996,77.9086,77.8905,77.8996,31055.0
2021-10-12 10:05:00,86.03,86.04,86.03,86.04,1574.0,77.8996,77.9086,77.8996,77.9086,1574.0
2021-10-12 10:10:00,86.04,86.04,86.03,86.03,3232.0,77.9086,77.9086,77.8996,77.8996,3232.0
2021-10-12 10:15:00,86.04,86.04,86.03,86.04,9059.0,77.9086,77.9086,77.8996,77.9086,9059.0
2021-10-12 10:20:00,86.04,86.04,86.03,86.03,11107.0,77.9086,77.9086,77.8996,77.8996,11107.0
2021-10-12 10:25:00,86.03,86.04,86.03,86.04,23543.0,77.8996,77.9086,77.8996,77.9086,23543.0
2021-10-12 10:30:00,86.03,86.04,86.03,86.03,5378.0,77.8996,77.9086,77.8996,77.8996,5378.0
2021-10-12 10:35:00,86.03,86.04,86.02,86.03,43201.0,77.8996,77.9086,77.8905,77.8996,43201.0
2021-10-12 10:40:00,86.03,86.03,86.02,86.03,9683.0,77.8996,77.8996,77.8905,77.8996,9683.0
2021-10-12 10:45:00,86.02,86.03,86.02,86.03,5804.0,77.8905,77.8996,77.8905,77.8996,5804.0
2021-10-12 10:50:00,86.03,86.03,86.02,86.03,1646.0,77.8996,77.8996,77.8905,77.8996,1646.0
2021-10-12 10:55:00,86.03,86.03,86.02,86.03,6137.0,77.8996,77.8996,77.8905,77.8996,6137.0
2021-10-12 11:00:00,86.03,86.03,86.02,86.03,1218.0,77.8996,77.8996,77.8905,77.8996,1218.0
2021-10-12 11:05:00,86.03,86.03,86.02,86.03,12395.0,77.8996,77.8996,77.8905,77.8996,12395.0
2021-10-12 11:10:00,86.03,86.03,86.02,86.03,4460.0,77.8996,77.8996,77.8905,77.8996,4460.0
2021-10-12 11:15:00,86.02,86.03,86.02,86.02,4732.0,77.8905,77.8996,77.8905,77.8905,4732.0
2021-10-12 11:20:00,86.02,86.03,86.01,86.02,12837.0,77.8905,77.8996,77.8815,77.8905,12837.0
2021-10-12 11:25:00,86.02,86.02,86.01,86.02,3006.0,77.8905,77.8905,77.8815,77.8905,3006.0
2021-10-12 11:30:00,86.02,86.02,86.01,86.02,25504.0,77.8905,77.8905,77.8815,77.8905,25504.0
2021-10-12 11:35:00,86.01,86.02,86.0,86.0,8199.0,77.8815,77.8905,77.8724,77.8724,8199.0
2021-10-12 11:40:00,86.01,86.01,86.0,86.0,4047.0,77.8815,77.8815,77.8724,77.8724,4047.0
2021-10-12 11:45:00,86.0,86.01,86.0,86.01,11968.0,77.8724,77.8815,77.8724,77.8815,11968.0
2021-10-12 11:50:00,86.01,86.01,86.0,86.01,3053.0,77.8815,77.8815,77.8724,77.8815,3053.0
2021-10-12 11:55:00,86.01,86.01,86.0,86.0,5365.0,77.8815,77.8815,77.8724,77.8724,5365.0
2021-10-12 12:00:00,86.0,86.01,86.0,86.0,3868.0,77.8724,77.8815,77.8724,77.8724,3868.0
2021-10-12 12:05:00,86.0,86.01,86.0,86.0,9648.0,77.8724,77.8815,77.8724,77.8724,9648.0
2021-10-12 12:10:00,86.0,86.01,86.0,86.01,8220.0,77.8724,77.8815,77.8724,77.8815,8220.0
2021-10-12 12:15:00,86.0,86.01,86.0,86.01,35291.0,77.8724,77.8815,77.8724,77.8815,35291.0
2021-10-12 12:20:00,86.01,86.01,86.0,86.0,8064.0,77.8815,77.8815,77.8724,77.8724,8064.0
2021-10-12 12:25:00,86.01,86.01,86.0,86.01,3303.0,77.8815,77.8815,77.8724,77.8815,3303.0
2021-10-12 12:30:00,86.01,86.01,86.0,86.01,19171.0,77.8815,77.8815,77.8724,77.8815,19171.0
2021-10-12 12:35:00,86.01,86.01,86.0,86.01,2903.0,77.8815,77.8815,77.8724,77.8815,2903.0
2021-10-12 12:40:00,86.01,86.01,86.0,86.01,6423.0,77.8815,77.8815,77.8724,77.8815,6423.0
2021-10-12 12:45:00,86.01,86.01,86.0,86.01,2176.0,77.8815,77.8815,77.8724,77.8815,2176.0
2021-10-12 12:50:00,86.01,86.01,86.0,86.01,3771.0,77.8815,77.8815,77.8724,77.8815,3771.0
2021-10-12 12:55:00,86.01,86.01,86.0,86.01,8464.0,77.8815,77.8815,77.8724,77.8815,8464.0
2021-10-12 13:00:00,86.01,86.01,86.0,86.01,4976.0,77.8815,77.8815,77.8724,77.8815,4976.0
2021-10-12 13:05:00,86.01,86.01,86.0,86.01,31848.0,77.8815,77.8815,77.8724,77.8815,31848.0
2021-10-12 13:10:00,86.01,86.01,86.0,86.01,2679.0,77.8815,77.8815,77.8724,77.8815,2679.0
2021-10-12 13:15:00,86.01,86.01,86.0,86.0,7349.0,77.8815,77.8815,77.8724,77.8724,7349.0
2021-10-12 13:20:00,86.01,86.01,86.0,86.01,6311.0,77.8815,77.8815,77.8724,77.8815,6311.0
2021-10-12 13:25:00,86.01,86.01,86.0,86.01,5031.0,77.8815,77.8815,77.8724,77.8815,5031.0
2021-10-12 13:30:00,86.01,86.01,86.0,86.0,5017.0,77.8815,77.8815,77.8724,77.8724,5017.0
2021-10-12 13:35:00,86.01,86.01,86.0,86.01,11847.0,77.8815,77.8815,77.8724,77.8815,11847.0
2021-10-12 13:40:00,86.01,86.01,86.0,86.01,3000.0,77.8815,77.8815,77.8724,77.8815,3000.0
2021-10-12 13:45:00,86.01,86.01,86.0,86.01,12349.0,77.8815,77.8815,77.8724,77.8815,12349.0
2021-10-12 13:50:00,86.01,86.01,86.0,86.01,2615.0,77.8815,77.8815,77.8724,77.8815,2615.0
2021-10-12 13:55:00,86.01,86.01,86.0,86.01,3081.0,77.8815,77.8815,77.8724,77.8815,3081.0
2021-10-12 14:00:00,86.01,86.01,86.0,86.01,5265.0,77.8815,77.8815,77.8724,77.8815,5265.0
2021-10-12 14:05:00,86.01,86.01,86.0,86.01,5477.0,77.8815,77.8815,77.8724,77.8815,5477.0
2021-10-12 14:10:00,86.01,86.01,86.0,86.01,11879.0,77.8815,77.8815,77.8724,77.8815,11879.0
2021-10-12 14:15:00,86.01,86.02,86.0,86.02,45593.0,77.8815,77.8905,77.8724,77.8905,45593.0
2021-10-12 14:20:00,86.01,86.02,86.01,86.01,6049.0,77.8815,77.8905,77.8815,77.8815,6049.0
2021-10-12 14:25:00,86.01,86.02,86.01,86.01,11139.0,77.8815,77.8905,77.8815,77.8815,11139.0
2021-10-12 14:30:00,86.01,86.02,86.01,86.02,7677.0,77.8815,77.8905,77.8815,77.8905,7677.0
2021-10-12 14:35:00,86.01,86.02,86.01,86.01,69062.0,77.8815,77.8905,77.8815,77.8815,69062.0
2021-10-12 14:40:00,86.01,86.02,86.01,86.02,6658.0,77.8815,77.8905,77.8815,77.8905,6658.0
2021-10-12 14:45:00,86.02,86.02,86.01,86.02,8313.0,77.8905,77.8905,77.8815,77.8905,8313.0
2021-10-12 14:50:00,86.02,86.02,86.01,86.01,16411.0,77.8905,77.8905,77.8815,77.8815,16411.0
2021-10-12 14:55:00,86.02,86.02,86.01,86.01,8594.0,77.8905,77.8905,77.8815,77.8815,8594.0
2021-10-12 15:00:00,86.02,86.02,86.01,86.02,73520.0,77.8905,77.8905,77.8815,77.8905,73520.0
2021-10-12 15:05:00,86.02,86.02,86.01,86.02,12536.0,77.8905,77.8905,77.8815,77.8905,12536.0
2021-10-12 15:10:00,86.02,86.02,86.01,86.02,7041.0,77.8905,77.8905,77.8815,77.8905,7041.0
2021-10-12 15:15:00,86.02,86.02,86.01,86.02,7205.0,77.8905,77.8905,77.8815,77.8905,7205.0
2021-10-12 15:20:00,86.01,86.02,86.01,86.02,4864.0,77.8815,77.8905,77.8815,77.8905,4864.0
2021-10-12 15:25:00,86.02,86.02,86.01,86.02,15969.0,77.8905,77.8905,77.8815,77.8905,15969.0
2021-10-12 15:30:00,86.02,86.02,86.01,86.02,7557.0,77.8905,77.8905,77.8815,77.8905,7557.0
2021-10-12 15:35:00,86.02,86.02,86.01,86.02,3913.0,77.8905,77.8905,77.8815,77.8905,3913.0
2021-10-12 15:40:00,86.02,86.02,86.01,86.02,10660.0,77.8905,77.8905,77.8815,77.8905,10660.0
2021-10-12 15:45:00,86.02,86.02,86.01,86.02,18426.0,77.8905,77.8905,77.8815,77.8905,18426.0
2021-10-12 15:50:00,86.02,86.03,86.01,86.03,68494.0,77.8905,77.8996,77.8815,77.8996,68494.0
2021-10-12 15:55:00,86.03,86.03,86.02,86.03,98741.0,77.8996,77.8996,77.8905,77.8996,98741.0
2021-10-13 09:30:00,85.98,86.0,85.98,86.0,79187.0,77.8543,77.8724,77.8543,77.8724,79187.0
2021-10-13 09:35:00,86.0,86.0,85.99,86.0,23785.0,77.8724,77.8724,77.8634,77.8724,23785.0
2021-10-13 09:40:00,86.0,86.0,85.99,85.99,11294.0,77.8724,77.8724,77.8634,77.8634,11294.0
2021-10-13 09:45:00,85.99,86.0,85.98,85.98,38015.0,77.8634,77.8724,77.8543,77.8543,38015.0
2021-10-13 09:50:00,85.98,85.99,85.98,85.98,12433.0,77.8543,77.8634,77.8543,77.8543,12433.0
2021-10-13 09:55:00,85.98,86.0,85.98,86.0,35789.0,77.8543,77.8724,77.8543,77.8724,35789.0
2021-10-13 10:00:00,86.0,86.0,85.99,86.0,15150.0,77.8724,77.8724,77.8634,77.8724,15150.0
2021-10-13 10:05:00,86.0,86.0,85.99,86.0,8263.0,77.8724,77.8724,77.8634,77.8724,8263.0
2021-10-13 10:10:00,86.0,86.01,85.99,86.01,27534.0,77.8724,77.8815,77.8634,77.8815,27534.0
2021-10-13 10:15:00,86.0,86.01,86.0,86.01,10846.0,77.8724,77.8815,77.8724,77.8815,10846.0
2021-10-13 10:20:00,86.0,86.01,86.0,86.01,46495.0,77.8724,77.8815,77.8724,77.8815,46495.0
2021-10-13 10:25:00,86.0,86.01,86.0,86.0,17700.0,77.8724,77.8815,77.8724,77.8724,17700.0
2021-10-13 10:30:00,86.01,86.01,86.0,86.0,23435.0,77.8815,77.8815,77.8724,77.8724,23435.0
2021-10-13 10:35:00,86.0,86.01,86.0,86.01,36762.0,77.8724,77.8815,77.8724,77.8815,36762.0
2021-10-13 10:40:00,86.0,86.01,86.0,86.01,45764.0,77.8724,77.8815,77.8724,77.8815,45764.0
2021-10-13 10:45:00,86.0,86.01,86.0,86.01,21737.0,77.8724,77.8815,77.8724,77.8815,21737.0
2021-10-13 10:50:00,86.01,86.01,86.0,86.01,16926.0,77.8815,77.8815,77.8724,77.8815,16926.0
2021-10-13 10:55:00,86.0,86.01,86.0,86.0,13095.0,77.8724,77.8815,77.8724,77.8724,13095.0
2021-10-13 11:00:00,86.0,86.01,86.0,86.0,6271.0,77.8724,77.8815,77.8724,77.8724,6271.0
2021-10-13 11:05:00,86.0,86.01,86.0,86.01,30268.0,77.8724,77.8815,77.8724,77.8815,30268.0
2021-10-13 11:10:00,86.0,86.01,86.0,86.01,10668.0,77.8724,77.8815,77.8724,77.8815,10668.0
2021-10-13 11:15:00,86.0,86.01,86.0,86.0,17293.0,77.8724,77.8815,77.8724,77.8724,17293.0
2021-10-13 11:20:00,86.0,86.01,86.0,86.0,13766.0,77.8724,77.8815,77.8724,77.8724,13766.0
2021-10-13 11:25:00,86.0,86.01,86.0,86.01,12626.0,77.8724,77.8815,77.8724,77.8815,12626.0
2021-10-13 11:30:00,86.0,86.01,86.0,86.01,13857.0,77.8724,77.8815,77.8724,77.8815,13857.0
2021-10-13 11:35:00,86.0,86.01,86.0,86.0,21953.0,77.8724,77.8815,77.8724,77.8724,21953.0
2021-10-13 11:40:00,86.0,86.01,86.0,86.01,16064.0,77.8724,77.8815,77.8724,77.8815,16064.0
2021-10-13 11:45:00,86.01,86.01,86.0,86.0,25269.0,77.8815,77.8815,77.8724,77.8724,25269.0
2021-10-13 11:50:00,86.0,86.01,86.0,86.0,18144.0,77.8724,77.8815,77.8724,77.8724,18144.0
2021-10-13 11:55:00,86.0,86.01,86.0,86.01,1690.0,77.8724,77.8815,77.8724,77.8815,1690.0
2021-10-13 12:00:00,86.01,86.01,86.0,86.01,21525.0,77.8815,77.8815,77.8724,77.8815,21525.0
2021-10-13 12:05:00,86.0,86.0,85.99,86.0,49323.0,77.8724,77.8724,77.8634,77.8724,49323.0
2021-10-13 12:10:00,86.0,86.0,85.99,86.0,5732.0,77.8724,77.8724,77.8634,77.8724,5732.0
2021-10-13 12:15:00,86.0,86.0,85.99,86.0,11170.0,77.8724,77.8724,77.8634,77.8724,11170.0
2021-10-13 12:20:00,86.0,86.0,85.99,85.99,2625.0,77.8724,77.8724,77.8634,77.8634,2625.0
2021-10-13 12:25:00,86.0,86.0,85.99,85.99,7157.0,77.8724,77.8724,77.8634,77.8634,7157.0
2021-10-13 12:30:00,86.0,86.0,85.99,86.0,3902.0,77.8724,77.8724,77.8634,77.8724,3902.0
2021-10-13 12:35:00,86.0,86.0,85.99,86.0,2336.0,77.8724,77.8724,77.8634,77.8724,2336.0
2021-10-13 12:40:00,86.0,86.0,85.99,86.0,6110.0,77.8724,77.8724,77.8634,77.8724,6110.0
2021-10-13 12:45:00,86.0,86.0,85.99,86.0,6060.0,77.8724,77.8724,77.8634,77.8724,6060.0
2021-10-13 12:50:00,86.0,86.0,85.99,86.0,7494.0,77.8724,77.8724,77.8634,77.8724,7494.0
2021-10-13 12:55:00,86.0,86.0,85.99,86.0,7876.0,77.8724,77.8724,77.8634,77.8724,7876.0
2021-10-13 13:00:00,86.0,86.0,85.99,86.0,3754.0,77.8724,77.8724,77.8634,77.8724,3754.0
2021-10-13 13:05:00,86.0,86.0,85.99,86.0,3963.0,77.8724,77.8724,77.8634,77.8724,3963.0
2021-10-13 13:10:00,86.0,86.0,85.99,86.0,10684.0,77.8724,77.8724,77.8634,77.8724,10684.0
2021-10-13 13:15:00,86.0,86.0,85.99,86.0,2595.0,77.8724,77.8724,77.8634,77.8724,2595.0
2021-10-13 13:20:00,85.99,86.0,85.99,86.0,10265.0,77.8634,77.8724,77.8634,77.8724,10265.0
2021-10-13 13:25:00,86.0,86.0,85.99,86.0,22389.0,77.8724,77.8724,77.8634,77.8724,22389.0
2021-10-13 13:30:00,86.0,86.0,85.99,86.0,7768.0,77.8724,77.8724,77.8634,77.8724,7768.0
2021-10-13 13:35:00,85.99,86.0,85.99,86.0,9364.0,77.8634,77.8724,77.8634,77.8724,9364.0
2021-10-13 13:40:00,85.99,86.0,85.99,86.0,5372.0,77.8634,77.8724,77.8634,77.8724,5372.0
2021-10-13 13:45:00,86.0,86.0,85.99,86.0,20857.0,77.8724,77.8724,77.8634,77.8724,20857.0
2021-10-13 13:50:00,86.0,86.0,85.99,86.0,73404.0,77.8724,77.8724,77.8634,77.8724,73404.0
2021-10-13 13:55:00,86.0,86.0,85.99,86.0,13496.0,77.8724,77.8724,77.8634,77.8724,13496.0
2021-10-13 14:00:00,86.0,86.0,85.99,86.0,11089.0,77.8724,77.8724,77.8634,77.8724,11089.0
2021-10-13 14:05:00,86.0,86.0,85.99,86.0,19246.0,77.8724,77.8724,77.8634,77.8724,19246.0
2021-10-13 14:10:00,86.0,86.0,85.99,86.0,12450.0,77.8724,77.8724,77.8634,77.8724,12450.0
2021-10-13 14:15:00,86.0,86.0,85.99,85.99,40555.0,77.8724,77.8724,77.8634,77.8634,40555.0
2021-10-13 14:20:00,85.99,86.0,85.99,86.0,2944.0,77.8634,77.8724,77.8634,77.8724,2944.0
2021-10-13 14:25:00,86.0,86.0,85.99,86.0,5947.0,77.8724,77.8724,77.8634,77.8724,5947.0
2021-10-13 14:30:00,86.0,86.0,85.99,85.99,15818.0,77.8724,77.8724,77.8634,77.8634,15818.0
2021-10-13 14:35:00,86.0,86.0,85.99,86.0,24055.0,77.8724,77.8724,77.8634,77.8724,24055.0
2021-10-13 14:40:00,86.0,86.0,85.99,86.0,9587.0,77.8724,77.8724,77.8634,77.8724,9587.0
2021-10-13 14:45:00,86.0,86.0,85.99,85.99,11442.0,77.8724,77.8724,77.8634,77.8634,11442.0
2021-10-13 14:50:00,86.0,86.0,85.99,85.99,27839.0,77.8724,77.8724,77.8634,77.8634,27839.0
2021-10-13 14:55:00,86.0,86.0,85.98,85.98,39201.0,77.8724,77.8724,77.8543,77.8543,39201.0
2021-10-13 15:00:00,85.98,85.99,85.98,85.98,4781.0,77.8543,77.8634,77.8543,77.8543,4781.0
2021-10-13 15:05:00,85.98,85.99,85.98,85.98,199618.0,77.8543,77.8634,77.8543,77.8543,199618.0
2021-10-13 15:10:00,85.98,85.99,85.98,85.98,25098.0,77.8543,77.8634,77.8543,77.8543,25098.0
2021-10-13 15:15:00,85.98,85.99,85.98,85.98,12878.0,77.8543,77.8634,77.8543,77.8543,12878.0
2021-10-13 15:20:00,85.98,85.99,85.98,85.98,16756.0,77.8543,77.8634,77.8543,77.8543,16756.0
2021-10-13 15:25:00,85.98,85.99,85.98,85.99,19614.0,77.8543,77.8634,77.8543,77.8634,19614.0
2021-10-13 15:30:00,85.98,85.99,85.98,85.99,11940.0,77.8543,77.8634,77.8543,77.8634,11940.0
2021-10-13 15:35:00,85.99,85.99,85.98,85.99,49387.0,77.8634,77.8634,77.8543,77.8634,49387.0
2021-10-13 15:40:00,85.99,85.99,85.98,85.98,19889.0,77.8634,77.8634,77.8543,77.8543,19889.0
2021-10-13 15:45:00,85.99,86.0,85.98,85.99,641162.0,77.8634,77.8724,77.8543,77.8634,641162.0
2021-10-13 15:50:00,86.0,86.0,85.99,86.0,22290.0,77.8724,77.8724,77.8634,77.8724,22290.0
2021-10-13 15:55:00,86.0,86.0,85.99,86.0,143318.0,77.8724,77.8724,77.8634,77.8724,143318.0
2021-10-14 09:30:00,86.01,86.02,86.01,86.01,27563.0,77.8815,77.8905,77.8815,77.8815,27563.0
2021-10-14 09:35:00,86.01,86.02,86.01,86.01,7860.0,77.8815,77.8905,77.8815,77.8815,7860.0
2021-10-14 09:40:00,86.02,86.02,86.01,86.01,17004.0,77.8905,77.8905,77.8815,77.8815,17004.0
2021-10-14 09:45:00,86.02,86.02,86.01,86.02,25459.0,77.8905,77.8905,77.8815,77.8905,25459.0
2021-10-14 09:50:00,86.02,86.02,86.01,86.01,5491.0,77.8905,77.8905,77.8815,77.8815,5491.0
2021-10-14 09:55:00,86.01,86.02,86.01,86.02,1373.0,77.8815,77.8905,77.8815,77.8905,1373.0
2021-10-14 10:00:00,86.01,86.02,86.01,86.01,3438.0,77.8815,77.8905,77.8815,77.8815,3438.0
2021-10-14 10:05:00,86.02,86.02,86.01,86.01,1979.0,77.8905,77.8905,77.8815,77.8815,1979.0
2021-10-14 10:10:00,86.02,86.02,86.01,86.01,7317.0,77.8905,77.8905,77.8815,77.8815,7317.0
2021-10-14 10:15:00,86.02,86.02,86.01,86.02,9778.0,77.8905,77.8905,77.8815,77.8905,9778.0
2021-10-14 10:20:00,86.02,86.02,86.01,86.02,3973.0,77.8905,77.8905,77.8815,77.8905,3973.0
2021-10-14 10:25:00,86.02,86.02,86.01,86.02,6828.0,77.8905,77.8905,77.8815,77.8905,6828.0
2021-10-14 10:30:00,86.02,86.02,86.01,86.02,6418.0,77.8905,77.8905,77.8815,77.8905,6418.0
2021-10-14 10:35:00,86.01,86.02,86.01,86.02,8565.0,77.8815,77.8905,77.8815,77.8905,8565.0
2021-10-14 10:40:00,86.02,86.02,86.01,86.02,10117.0,77.8905,77.8905,77.8815,77.8905,10117.0
2021-10-14 10:45:00,86.02,86.02,86.01,86.02,105643.0,77.8905,77.8905,77.8815,77.8905,105643.0
2021-10-14 10:50:00,86.02,86.02,86.01,86.01,9455.0,77.8905,77.8905,77.8815,77.8815,9455.0
2021-10-14 10:55:00,86.02,86.02,86.01,86.02,4823.0,77.8905,77.8905,77.8815,77.8905,4823.0
2021-10-14 11:00:00,86.02,86.02,86.01,86.02,6286.0,77.8905,77.8905,77.8815,77.8905,6286.0
2021-10-14 11:05:00,86.02,86.02,86.01,86.01,1763.0,77.8905,77.8905,77.8815,77.8815,1763.0
2021-10-14 11:10:00,86.02,86.02,86.01,86.02,3827.0,77.8905,77.8905,77.8815,77.8905,3827.0
2021-10-14 11:15:00,86.02,86.02,86.01,86.02,44674.0,77.8905,77.8905,77.8815,77.8905,44674.0
2021-10-14 11:20:00,86.01,86.02,86.01,86.02,106280.0,77.8815,77.8905,77.8815,77.8905,106280.0
2021-10-14 11:25:00,86.02,86.02,86.01,86.02,9455.0,77.8905,77.8905,77.8815,77.8905,9455.0
2021-10-14 11:30:00,86.01,86.02,86.01,86.02,5130.0,77.8815,77.8905,77.8815,77.8905,5130.0
2021-10-14 11:35:00,86.02,86.02,86.01,86.02,9104.0,77.8905,77.8905,77.8815,77.8905,9104.0
2021-10-14 11:40:00,86.02,86.02,86.01,86.02,3825.0,77.8905,77.8905,77.8815,77.8905,3825.0
2021-10-14 11:45:00,86.02,86.02,86.01,86.02,122963.0,77.8905,77.8905,77.8815,77.8905,122963.0
2021-10-14 11:50:00,86.02,86.02,86.01,86.02,18194.0,77.8905,77.8905,77.8815,77.8905,18194.0
2021-10-14 11:55:00,86.02,86.02,86.01,86.02,47316.0,77.8905,77.8905,77.8815,77.8905,47316.0
2021-10-14 12:00:00,86.02,86.02,86.01,86.02,19772.0,77.8905,77.8905,77.8815,77.8905,19772.0
2021-10-14 12:05:00,86.02,86.02,86.01,86.02,3614.0,77.8905,77.8905,77.8815,77.8905,3614.0
2021-10-14 12:10:00,86.02,86.02,86.01,86.02,19653.0,77.8905,77.8905,77.8815,77.8905,19653.0
2021-10-14 12:15:00,86.02,86.02,86.01,86.02,7002.0,77.8905,77.8905,77.8815,77.8905,7002.0
2021-10-14 12:20:00,86.02,86.02,86.01,86.02,24874.0,77.8905,77.8905,77.8815,77.8905,24874.0
2021-10-14 12:25:00,86.02,86.02,86.01,86.02,33661.0,77.8905,77.8905,77.8815,77.8905,33661.0
2021-10-14 12:30:00,86.02,86.02,86.01,86.01,5184.0,77.8905,77.8905,77.8815,77.8815,5184.0
2021-10-14 12:35:00,86.02,86.02,86.01,86.01,7574.0,77.8905,77.8905,77.8815,77.8815,7574.0
2021-10-14 12:40:00,86.02,86.02,86.01,86.02,2126.0,77.8905,77.8905,77.8815,77.8905,2126.0
2021-10-14 12:45:00,86.02,86.02,86.01,86.02,8673.0,77.8905,77.8905,77.8815,77.8905,8673.0
2021-10-14 12:50:00,86.02,86.02,86.01,86.01,8119.0,77.8905,77.8905,77.8815,77.8815,8119.0
2021-10-14 12:55:00,86.02,86.02,86.01,86.02,23268.0,77.8905,77.8905,77.8815,77.8905,23268.0
2021-10-14 13:00:00,86.02,86.02,86.01,86.02,71328.0,77.8905,77.8905,77.8815,77.8905,71328.0
2021-10-14 13:05:00,86.02,86.02,86.01,86.02,3121.0,77.8905,77.8905,77.8815,77.8905,3121.0
2021-10-14 13:10:00,86.02,86.02,86.01,86.02,7530.0,77.8905,77.8905,77.8815,77.8905,7530.0
2021-10-14 13:15:00,86.02,86.02,86.01,86.01,10434.0,77.8905,77.8905,77.8815,77.8815,10434.0
2021-10-14 13:20:00,86.01,86.02,86.01,86.02,2865.0,77.8815,77.8905,77.8815,77.8905,2865.0
2021-10-14 13:25:00,86.02,86.02,86.01,86.02,11486.0,77.8905,77.8905,77.8815,77.8905,11486.0
2021-10-14 13:30:00,86.02,86.02,86.01,86.02,23377.0,77.8905,77.8905,77.8815,77.8905,23377.0
2021-10-14 13:35:00,86.02,86.02,86.01,86.02,7244.0,77.8905,77.8905,77.8815,77.8905,7244.0
2021-10-14 13:40:00,86.01,86.02,86.01,86.02,37987.0,77.8815,77.8905,77.8815,77.8905,37987.0
2021-10-14 13:45:00,86.02,86.02,86.01,86.02,2859.0,77.8905,77.8905,77.8815,77.8905,2859.0
2021-10-14 13:50:00,86.02,86.02,86.01,86.02,25996.0,77.8905,77.8905,77.8815,77.8905,25996.0
2021-10-14 13:55:00,86.02,86.02,86.01,86.02,3692.0,77.8905,77.8905,77.8815,77.8905,3692.0
2021-10-14 14:00:00,86.02,86.02,86.01,86.02,9610.0,77.8905,77.8905,77.8815,77.8905,9610.0
2021-10-14 14:05:00,86.02,86.02,86.01,86.02,7737.0,77.8905,77.8905,77.8815,77.8905,7737.0
2021-10-14 14:10:00,86.02,86.02,86.01,86.01,2816.0,77.8905,77.8905,77.8815,77.8815,2816.0
2021-10-14 14:15:00,86.02,86.02,86.01,86.02,6635.0,77.8905,77.8905,77.8815,77.8905,6635.0
2021-10-14 14:20:00,86.01,86.02,86.01,86.02,18353.0,77.8815,77.8905,77.8815,77.8905,18353.0
2021-10-14 14:25:00,86.02,86.02,86.01,86.02,10588.0,77.8905,77.8905,77.8815,77.8905,10588.0
2021-10-14 14:30:00,86.01,86.02,86.01,86.02,4936.0,77.8815,77.8905,77.8815,77.8905,4936.0
2021-10-14 14:35:00,86.01,86.02,86.01,86.02,10830.0,77.8815,77.8905,77.8815,77.8905,10830.0
2021-10-14 14:40:00,86.02,86.02,86.01,86.02,8090.0,77.8905,77.8905,77.8815,77.8905,8090.0
2021-10-14 14:45:00,86.02,86.02,86.01,86.01,4111.0,77.8905,77.8905,77.8815,77.8815,4111.0
2021-10-14 14:50:00,86.02,86.02,86.01,86.01,4800.0,77.8905,77.8905,77.8815,77.8815,4800.0
2021-10-14 14:55:00,86.02,86.02,86.01,86.02,3813.0,77.8905,77.8905,77.8815,77.8905,3813.0
2021-10-14 15:00:00,86.02,86.02,86.01,86.02,9446.0,77.8905,77.8905,77.8815,77.8905,9446.0
2021-10-14 15:05:00,86.01,86.02,86.01,86.02,8589.0,77.8815,77.8905,77.8815,77.8905,8589.0
2021-10-14 15:10:00,86.02,86.02,86.01,86.02,4045.0,77.8905,77.8905,77.8815,77.8905,4045.0
2021-10-14 15:15:00,86.02,86.02,86.01,86.02,42145.0,77.8905,77.8905,77.8815,77.8905,42145.0
2021-10-14 15:20:00,86.02,86.02,86.01,86.02,126858.0,77.8905,77.8905,77.8815,77.8905,126858.0
2021-10-14 15:25:00,86.02,86.02,86.01,86.02,15097.0,77.8905,77.8905,77.8815,77.8905,15097.0
2021-10-14 15:30:00,86.02,86.02,86.01,86.02,14555.0,77.8905,77.8905,77.8815,77.8905,14555.0
2021-10-14 15:35:00,86.02,86.02,86.01,86.02,18133.0,77.8905,77.8905,77.8815,77.8905,18133.0
2021-10-14 15:40:00,86.02,86.02,86.01,86.02,17107.0,77.8905,77.8905,77.8815,77.8905,17107.0
2021-10-14 15:45:00,86.02,86.02,86.01,86.02,9170.0,77.8905,77.8905,77.8815,77.8905,9170.0
2021-10-14 15:50:00,86.02,86.02,85.94,86.01,1345940.0,77.8905,77.8905,77.8181,77.8815,1345940.0
2021-10-14 15:55:00,86.0,86.01,85.99,86.01,219970.0,77.8724,77.8815,77.8634,77.8815,219970.0
2021-10-15 09:30:00,85.97,85.97,85.96,85.96,141163.0,77.8452,77.8452,77.8362,77.8362,141163.0
2021-10-15 09:35:00,85.97,85.97,85.96,85.97,123117.0,77.8452,77.8452,77.8362,77.8452,123117.0
2021-10-15 09:40:00,85.97,85.98,85.96,85.97,74991.0,77.8452,77.8543,77.8362,77.8452,74991.0
2021-10-15 09:45:00,85.98,85.98,85.97,85.97,5615.0,77.8543,77.8543,77.8452,77.8452,5615.0
2021-10-15 09:50:00,85.97,85.98,85.97,85.98,43273.0,77.8452,77.8543,77.8452,77.8543,43273.0
2021-10-15 09:55:00,85.97,85.98,85.97,85.98,14082.0,77.8452,77.8543,77.8452,77.8543,14082.0
2021-10-15 10:00:00,85.97,85.98,85.97,85.98,28326.0,77.8452,77.8543,77.8452,77.8543,28326.0
2021-10-15 10:05:00,85.98,85.98,85.97,85.98,73001.0,77.8543,77.8543,77.8452,77.8543,73001.0
2021-10-15 10:10:00,85.98,85.98,85.97,85.97,38288.0,77.8543,77.8543,77.8452,77.8452,38288.0
2021-10-15 10:15:00,85.98,85.98,85.97,85.98,17930.0,77.8543,77.8543,77.8452,77.8543,17930.0
2021-10-15 10:20:00,85.98,85.98,85.97,85.98,9441.0,77.8543,77.8543,77.8452,77.8543,9441.0
2021-10-15 10:25:00,85.98,85.98,85.97,85.98,12027.0,77.8543,77.8543,77.8452,77.8543,12027.0
2021-10-15 10:30:00,85.98,85.99,85.97,85.98,89891.0,77.8543,77.8634,77.8452,77.8543,89891.0
2021-10-15 10:35:00,85.98,85.99,85.98,85.99,5036.0,77.8543,77.8634,77.8543,77.8634,5036.0
2021-10-15 10:40:00,85.98,85.99,85.98,85.98,7154.0,77.8543,77.8634,77.8543,77.8543,7154.0
2021-10-15 10:45:00,85.99,85.99,85.98,85.99,5654.0,77.8634,77.8634,77.8543,77.8634,5654.0
2021-10-15 10:50:00,85.98,85.99,85.98,85.98,7945.0,77.8543,77.8634,77.8543,77.8543,7945.0
2021-10-15 10:55:00,85.98,85.99,85.98,85.98,79730.0,77.8543,77.8634,77.8543,77.8543,79730.0
2021-10-15 11:00:00,85.99,85.99,85.98,85.98,29593.0,77.8634,77.8634,77.8543,77.8543,29593.0
2021-10-15 11:05:00,85.98,85.99,85.98,85.98,5313.0,77.8543,77.8634,77.8543,77.8543,5313.0
2021-10-15 11:10:00,85.98,85.99,85.98,85.98,15472.0,77.8543,77.8634,77.8543,77.8543,15472.0
2021-10-15 11:15:00,85.98,85.99,85.98,85.98,88826.0,77.8543,77.8634,77.8543,77.8543,88826.0
2021-10-15 11:20:00,85.98,85.99,85.98,85.98,5376.0,77.8543,77.8634,77.8543,77.8543,5376.0
2021-10-15 11:25:00,85.98,85.99,85.98,85.98,17536.0,77.8543,77.8634,77.8543,77.8543,17536.0
2021-10-15 11:30:00,85.98,85.99,85.97,85.98,39070.0,77.8543,77.8634,77.8452,77.8543,39070.0
2021-10-15 11:35:00,85.98,85.98,85.97,85.98,7890.0,77.8543,77.8543,77.8452,77.8543,7890.0
2021-10-15 11:40:00,85.98,85.98,85.97,85.97,5740.0,77.8543,77.8543,77.8452,77.8452,5740.0
2021-10-15 11:45:00,85.97,85.98,85.97,85.98,80481.0,77.8452,77.8543,77.8452,77.8543,80481.0
2021-10-15 11:50:00,85.97,85.98,85.96,85.97,110647.0,77.8452,77.8543,77.8362,77.8452,110647.0
2021-10-15 11:55:00,85.97,85.97,85.96,85.97,5824.0,77.8452,77.8452,77.8362,77.8452,5824.0
2021-10-15 12:00:00,85.97,85.97,85.96,85.97,22983.0,77.8452,77.8452,77.8362,77.8452,22983.0
2021-10-15 12:05:00,85.97,85.97,85.96,85.97,3451.0,77.8452,77.8452,77.8362,77.8452,3451.0
2021-10-15 12:10:00,85.97,85.97,85.96,85.96,13639.0,77.8452,77.8452,77.8362,77.8362,13639.0
2021-10-15 12:15:00,85.97,85.97,85.96,85.96,15166.0,77.8452,77.8452,77.8362,77.8362,15166.0
2021-10-15 12:20:00,85.96,85.97,85.96,85.96,4546.0,77.8362,77.8452,77.8362,77.8362,4546.0
2021-10-15 12:25:00,85.96,85.97,85.96,85.96,6227.0,77.8362,77.8452,77.8362,77.8362,6227.0
2021-10-15 12:30:00,85.96,85.97,85.96,85.96,13632.0,77.8362,77.8452,77.8362,77.8362,13632.0
2021-10-15 12:35:00,85.96,85.97,85.96,85.96,95690.0,77.8362,77.8452,77.8362,77.8362,95690.0
2021-10-15 12:40:00,85.97,85.97,85.96,85.96,3745.0,77.8452,77.8452,77.8362,77.8362,3745.0
2021-10-15 12:45:00,85.97,85.97,85.96,85.97,3521.0,77.8452,77.8452,77.8362,77.8452,3521.0
2021-10-15 12:50:00,85.97,85.97,85.96,85.96,4277.0,77.8452,77.8452,77.8362,77.8362,4277.0
2021-10-15 12:55:00,85.97,85.97,85.96,85.97,28773.0,77.8452,77.8452,77.8362,77.8452,28773.0
2021-10-15 13:00:00,85.97,85.97,85.96,85.97,6236.0,77.8452,77.8452,77.8362,77.8452,6236.0
2021-10-15 13:05:00,85.96,85.97,85.96,85.97,5577.0,77.8362,77.8452,77.8362,77.8452,5577.0
2021-10-15 13:10:00,85.96,85.97,85.96,85.96,15513.0,77.8362,77.8452,77.8362,77.8362,15513.0
2021-10-15 13:15:00,85.96,85.97,85.96,85.96,13349.0,77.8362,77.8452,77.8362,77.8362,13349.0
2021-10-15 13:20:00,85.96,85.97,85.96,85.96,3157.0,77.8362,77.8452,77.8362,77.8362,3157.0
2021-10-15 13:25:00,85.96,85.97,85.96,85.96,2580.0,77.8362,77.8452,77.8362,77.8362,2580.0
2021-10-15 13:30:00,85.97,85.97,85.96,85.96,8515.0,77.8452,77.8452,77.8362,77.8362,8515.0
2021-10-15 13:35:00,85.96,85.97,85.96,85.97,62197.0,77.8362,77.8452,77.8362,77.8452,62197.0
2021-10-15 13:40:00,85.96,85.97,85.95,85.95,115172.0,77.8362,77.8452,77.8271,77.8271,115172.0
2021-10-15 13:45:00,85.96,85.96,85.95,85.96,9387.0,77.8362,77.8362,77.8271,77.8362,9387.0
2021-10-15 13:50:00,85.95,85.96,85.95,85.95,4109.0,77.8271,77.8362,77.8271,77.8271,4109.0
2021-10-15 13:55:00,85.95,85.96,85.95,85.95,1478.0,77.8271,77.8362,77.8271,77.8271,1478.0
2021-10-15 14:00:00,85.96,85.96,85.95,85.95,3602.0,77.8362,77.8362,77.8271,77.8271,3602.0
2021-10-15 14:05:00,85.95,85.96,85.95,85.95,16410.0,77.8271,77.8362,77.8271,77.8271,16410.0
2021-10-15 14:10:00,85.96,85.96,85.95,85.95,4354.0,77.8362,77.8362,77.8271,77.8271,4354.0
2021-10-15 14:15:00,85.95,85.96,85.95,85.95,7354.0,77.8271,77.8362,77.8271,77.8271,7354.0
2021-10-15 14:20:00,85.95,85.96,85.95,85.95,3957.0,77.8271,77.8362,77.8271,77.8271,3957.0
2021-10-15 14:25:00,85.95,85.96,85.95,85.96,10898.0,77.8271,77.8362,77.8271,77.8362,10898.0
2021-10-15 14:30:00,85.95,85.96,85.94,85.94,26757.0,77.8271,77.8362,77.8181,77.8181,26757.0
2021-10-15 14:35:00,85.95,85.95,85.94,85.94,60098.0,77.8271,77.8271,77.8181,77.8181,60098.0
2021-10-15 14:40:00,85.95,85.95,85.94,85.95,25783.0,77.8271,77.8271,77.8181,77.8271,25783.0
2021-10-15 14:45:00,85.94,85.95,85.94,85.94,57062.0,77.8181,77.8271,77.8181,77.8181,57062.0
2021-10-15 14:50:00,85.94,85.95,85.94,85.95,8779.0,77.8181,77.8271,77.8181,77.8271,8779.0
2021-10-15 14:55:00,85.94,85.95,85.94,85.94,6253.0,77.8181,77.8271,77.8181,77.8181,6253.0
2021-10-15 15:00:00,85.94,85.95,85.93,85.94,28358.0,77.8181,77.8271,77.809,77.8181,28358.0
2021-10-15 15:05:00,85.94,85.94,85.93,85.94,11107.0,77.8181,77.8181,77.809,77.8181,11107.0
2021-10-15 15:10:00,85.94,85.94,85.93,85.94,47668.0,77.8181,77.8181,77.809,77.8181,47668.0
2021-10-15 15:15:00,85.94,85.94,85.93,85.94,6567.0,77.8181,77.8181,77.809,77.8181,6567.0
2021-10-15 15:20:00,85.93,85.94,85.93,85.94,91210.0,77.809,77.8181,77.809,77.8181,91210.0
2021-10-15 15:25:00,85.94,85.94,85.93,85.94,12188.0,77.8181,77.8181,77.809,77.8181,12188.0
2021-10-15 15:30:00,85.94,85.94,85.93,85.94,11423.0,77.8181,77.8181,77.809,77.8181,11423.0
2021-10-15 15:35:00,85.94,85.94,85.93,85.94,6992.0,77.8181,77.8181,77.809,77.8181,6992.0
2021-10-15 15:40:00,85.94,85.94,85.93,85.94,6809.0,77.8181,77.8181,77.809,77.8181,6809.0
2021-10-15 15:45:00,85.94,85.94,85.93,85.94,21403.0,77.8181,77.8181,77.809,77.8181,21403.0
2021-10-15 15:50:00,85.94,85.94,85.93,85.94,15440.0,77.8181,77.8181,77.809,77.8181,15440.0
2021-10-15 15:55:00,85.94,85.95,85.93,85.95,214344.0,77.8181,77.8271,77.809,77.8271,214344.0
2021-10-18 09:30:00,85.89,85.9,85.89,85.89,58444.0,77.7728,77.7819,77.7728,77.7728,58444.0
2021-10-18 09:35:00,85.9,85.9,85.88,85.89,43935.0,77.7819,77.7819,77.7637,77.7728,43935.0
2021-10-18 09:40:00,85.89,85.89,85.87,85.88,41219.0,77.7728,77.7728,77.7547,77.7637,41219.0
2021-10-18 09:45:00,85.87,85.89,85.87,85.89,22570.0,77.7547,77.7728,77.7547,77.7728,22570.0
2021-10-18 09:50:00,85.88,85.89,85.88,85.89,6185.0,77.7637,77.7728,77.7637,77.7728,6185.0
2021-10-18 09:55:00,85.89,85.9,85.88,85.9,9311.0,77.7728,77.7819,77.7637,77.7819,9311.0
2021-10-18 10:00:00,85.9,85.9,85.89,85.9,210712.0,77.7819,77.7819,77.7728,77.7819,210712.0
2021-10-18 10:05:00,85.9,85.91,85.9,85.9,28478.0,77.7819,77.7909,77.7819,77.7819,28478.0
2021-10-18 10:10:00,85.91,85.92,85.9,85.9,53319.0,77.7909,77.8,77.7819,77.7819,53319.0
2021-10-18 10:15:00,85.91,85.91,85.9,85.91,7955.0,77.7909,77.7909,77.7819,77.7909,7955.0
2021-10-18 10:20:00,85.91,85.91,85.9,85.91,8158.0,77.7909,77.7909,77.7819,77.7909,8158.0
2021-10-18 10:25:00,85.9,85.92,85.9,85.92,40851.0,77.7819,77.8,77.7819,77.8,40851.0
2021-10-18 10:30:00,85.92,85.92,85.91,85.92,4631.0,77.8,77.8,77.7909,77.8,4631.0
2021-10-18 10:35:00,85.92,85.92,85.91,85.92,8216.0,77.8,77.8,77.7909,77.8,8216.0
2021-10-18 10:40:00,85.92,85.92,85.91,85.91,130124.0,77.8,77.8,77.7909,77.7909,130124.0
2021-10-18 10:45:00,85.91,85.92,85.91,85.92,148780.0,77.7909,77.8,77.7909,77.8,148780.0
2021-10-18 10:50:00,85.91,85.92,85.91,85.91,6781.0,77.7909,77.8,77.7909,77.7909,6781.0
2021-10-18 10:55:00,85.91,85.92,85.91,85.91,26817.0,77.7909,77.8,77.7909,77.7909,26817.0
2021-10-18 11:00:00,85.91,85.91,85.9,85.9,6739.0,77.7909,77.7909,77.7819,77.7819,6739.0
2021-10-18 11:05:00,85.91,85.91,85.9,85.9,104161.0,77.7909,77.7909,77.7819,77.7819,104161.0
2021-10-18 11:10:00,85.9,85.9,85.89,85.9,108373.0,77.7819,77.7819,77.7728,77.7819,108373.0
2021-10-18 11:15:00,85.9,85.9,85.89,85.9,90383.0,77.7819,77.7819,77.7728,77.7819,90383.0
2021-10-18 11:20:00,85.9,85.9,85.89,85.9,7942.0,77.7819,77.7819,77.7728,77.7819,7942.0
2021-10-18 11:25:00,85.9,85.9,85.89,85.9,7527.0,77.7819,77.7819,77.7728,77.7819,7527.0
2021-10-18 11:30:00,85.9,85.9,85.89,85.9,17546.0,77.7819,77.7819,77.7728,77.7819,17546.0
2021-10-18 11:35:00,85.9,85.9,85.89,85.9,9999.0,77.7819,77.7819,77.7728,77.7819,9999.0
2021-10-18 11:40:00,85.9,85.9,85.89,85.9,13944.0,77.7819,77.7819,77.7728,77.7819,13944.0
2021-10-18 11:45:00,85.9,85.9,85.89,85.9,43224.0,77.7819,77.7819,77.7728,77.7819,43224.0
2021-10-18 11:50:00,85.9,85.91,85.89,85.91,46956.0,77.7819,77.7909,77.7728,77.7909,46956.0
2021-10-18 11:55:00,85.9,85.91,85.9,85.9,6298.0,77.7819,77.7909,77.7819,77.7819,6298.0
2021-10-18 12:00:00,85.91,85.91,85.9,85.91,12353.0,77.7909,77.7909,77.7819,77.7909,12353.0
2021-10-18 12:05:00,85.91,85.91,85.9,85.9,81431.0,77.7909,77.7909,77.7819,77.7819,81431.0
2021-10-18 12:10:00,85.9,85.91,85.89,85.9,31181.0,77.7819,77.7909,77.7728,77.7819,31181.0
2021-10-18 12:15:00,85.9,85.9,85.89,85.9,47337.0,77.7819,77.7819,77.7728,77.7819,47337.0
2021-10-18 12:20:00,85.9,85.9,85.89,85.89,9382.0,77.7819,77.7819,77.7728,77.7728,9382.0
2021-10-18 12:25:00,85.89,85.9,85.89,85.89,7029.0,77.7728,77.7819,77.7728,77.7728,7029.0
2021-10-18 12:30:00,85.9,85.9,85.89,85.89,26583.0,77.7819,77.7819,77.7728,77.7728,26583.0
2021-10-18 12:35:00,85.89,85.9,85.89,85.89,10534.0,77.7728,77.7819,77.7728,77.7728,10534.0
2021-10-18 12:40:00,85.89,85.9,85.89,85.89,10616.0,77.7728,77.7819,77.7728,77.7728,10616.0
2021-10-18 12:45:00,85.89,85.89,85.88,85.89,10920.0,77.7728,77.7728,77.7637,77.7728,10920.0
2021-10-18 12:50:00,85.89,85.89,85.88,85.88,8087.0,77.7728,77.7728,77.7637,77.7637,8087.0
2021-10-18 12:55:00,85.89,85.9,85.88,85.9,64522.0,77.7728,77.7819,77.7637,77.7819,64522.0
2021-10-18 13:00:00,85.9,85.9,85.89,85.89,3789.0,77.7819,77.7819,77.7728,77.7728,3789.0
2021-10-18 13:05:00,85.9,85.9,85.89,85.89,4721.0,77.7819,77.7819,77.7728,77.7728,4721.0
2021-10-18 13:10:00,85.9,85.9,85.88,85.88,16744.0,77.7819,77.7819,77.7637,77.7637,16744.0
2021-10-18 13:15:00,85.89,85.89,85.88,85.88,6616.0,77.7728,77.7728,77.7637,77.7637,6616.0
2021-10-18 13:20:00,85.89,85.89,85.88,85.89,11494.0,77.7728,77.7728,77.7637,77.7728,11494.0
2021-10-18 13:25:00,85.88,85.89,85.88,85.89,10364.0,77.7637,77.7728,77.7637,77.7728,10364.0
2021-10-18 13:30:00,85.89,85.89,85.88,85.89,6165.0,77.7728,77.7728,77.7637,77.7728,6165.0
2021-10-18 13:35:00,85.89,85.9,85.88,85.89,65084.0,77.7728,77.7819,77.7637,77.7728,65084.0
2021-10-18 13:40:00,85.9,85.9,85.89,85.9,43288.0,77.7819,77.7819,77.7728,77.7819,43288.0
2021-10-18 13:45:00,85.9,85.9,85.89,85.9,20754.0,77.7819,77.7819,77.7728,77.7819,20754.0
2021-10-18 13:50:00,85.9,85.9,85.89,85.9,109021.0,77.7819,77.7819,77.7728,77.7819,109021.0
2021-10-18 13:55:00,85.9,85.9,85.89,85.9,27584.0,77.7819,77.7819,77.7728,77.7819,27584.0
2021-10-18 14:00:00,85.89,85.9,85.89,85.9,15090.0,77.7728,77.7819,77.7728,77.7819,15090.0
2021-10-18 14:05:00,85.9,85.9,85.89,85.9,15484.0,77.7819,77.7819,77.7728,77.7819,15484.0
2021-10-18 14:10:00,85.89,85.9,85.89,85.9,12858.0,77.7728,77.7819,77.7728,77.7819,12858.0
2021-10-18 14:15:00,85.89,85.9,85.89,85.89,18260.0,77.7728,77.7819,77.7728,77.7728,18260.0
2021-10-18 14:20:00,85.9,85.9,85.89,85.9,9963.0,77.7819,77.7819,77.7728,77.7819,9963.0
2021-10-18 14:25:00,85.89,85.9,85.89,85.9,5173.0,77.7728,77.7819,77.7728,77.7819,5173.0
2021-10-18 14:30:00,85.89,85.9,85.89,85.89,11127.0,77.7728,77.7819,77.7728,77.7728,11127.0
2021-10-18 14:35:00,85.9,85.9,85.89,85.89,4799.0,77.7819,77.7819,77.7728,77.7728,4799.0
2021-10-18 14:40:00,85.9,85.9,85.89,85.89,11813.0,77.7819,77.7819,77.7728,77.7728,11813.0
2021-10-18 14:45:00,85.9,85.9,85.89,85.9,15315.0,77.7819,77.7819,77.7728,77.7819,15315.0
2021-10-18 14:50:00,85.9,85.9,85.89,85.9,19615.0,77.7819,77.7819,77.7728,77.7819,19615.0
2021-10-18 14:55:00,85.9,85.9,85.89,85.89,17056.0,77.7819,77.7819,77.7728,77.7728,17056.0
2021-10-18 15:00:00,85.9,85.9,85.89,85.9,18917.0,77.7819,77.7819,77.7728,77.7819,18917.0
2021-10-18 15:05:00,85.9,85.9,85.89,85.9,17008.0,77.7819,77.7819,77.7728,77.7819,17008.0
2021-10-18 15:10:00,85.9,85.9,85.89,85.9,10969.0,77.7819,77.7819,77.7728,77.7819,10969.0
2021-10-18 15:15:00,85.9,85.9,85.89,85.9,27882.0,77.7819,77.7819,77.7728,77.7819,27882.0
2021-10-18 15:20:00,85.9,85.9,85.89,85.9,19138.0,77.7819,77.7819,77.7728,77.7819,19138.0
2021-10-18 15:25:00,85.9,85.9,85.89,85.9,18935.0,77.7819,77.7819,77.7728,77.7819,18935.0
2021-10-18 15:30:00,85.9,85.9,85.89,85.9,10401.0,77.7819,77.7819,77.7728,77.7819,10401.0
2021-10-18 15:35:00,85.9,85.9,85.89,85.9,28681.0,77.7819,77.7819,77.7728,77.7819,28681.0
2021-10-18 15:40:00,85.9,85.9,85.89,85.9,45452.0,77.7819,77.7819,77.7728,77.7819,45452.0
2021-10-18 15:45:00,85.89,85.9,85.89,85.9,20360.0,77.7728,77.7819,77.7728,77.7819,20360.0
2021-10-18 15:50:00,85.9,85.9,85.89,85.9,36633.0,77.7819,77.7819,77.7728,77.7819,36633.0
2021-10-18 15:55:00,85.9,85.9,85.89,85.89,121706.0,77.7819,77.7819,77.7728,77.7728,121706.0
2021-10-19 09:30:00,85.92,85.93,85.92,85.92,28722.0,77.8,77.809,77.8,77.8,28722.0
2021-10-19 09:35:00,85.92,85.93,85.92,85.92,8915.0,77.8,77.809,77.8,77.8,8915.0
2021-10-19 09:40:00,85.93,85.93,85.92,85.93,3964.0,77.809,77.809,77.8,77.809,3964.0
2021-10-19 09:45:00,85.92,85.93,85.92,85.92,50675.0,77.8,77.809,77.8,77.8,50675.0
2021-10-19 09:50:00,85.92,85.93,85.92,85.92,911.0,77.8,77.809,77.8,77.8,911.0
2021-10-19 09:55:00,85.92,85.93,85.92,85.92,4101.0,77.8,77.809,77.8,77.8,4101.0
2021-10-19 10:00:00,85.93,85.93,85.92,85.92,1476.0,77.809,77.809,77.8,77.8,1476.0
2021-10-19 10:05:00,85.93,85.93,85.92,85.92,4872.0,77.809,77.809,77.8,77.8,4872.0
2021-10-19 10:10:00,85.93,85.93,85.92,85.92,3222.0,77.809,77.809,77.8,77.8,3222.0
2021-10-19 10:15:00,85.92,85.93,85.92,85.92,2898.0,77.8,77.809,77.8,77.8,2898.0
2021-10-19 10:20:00,85.92,85.93,85.92,85.93,1130.0,77.8,77.809,77.8,77.809,1130.0
2021-10-19 10:25:00,85.92,85.93,85.92,85.92,23517.0,77.8,77.809,77.8,77.8,23517.0
2021-10-19 10:30:00,85.92,85.94,85.92,85.93,43510.0,77.8,77.8181,77.8,77.809,43510.0
2021-10-19 10:35:00,85.94,85.94,85.93,85.94,2236.0,77.8181,77.8181,77.809,77.8181,2236.0
2021-10-19 10:40:00,85.93,85.94,85.93,85.94,1357.0,77.809,77.8181,77.809,77.8181,1357.0
2021-10-19 10:45:00,85.93,85.94,85.93,85.93,11884.0,77.809,77.8181,77.809,77.809,11884.0
2021-10-19 10:50:00,85.93,85.94,85.93,85.93,66923.0,77.809,77.8181,77.809,77.809,66923.0
2021-10-19 10:55:00,85.94,85.94,85.93,85.94,9598.0,77.8181,77.8181,77.809,77.8181,9598.0
2021-10-19 11:00:00,85.93,85.94,85.93,85.93,9195.0,77.809,77.8181,77.809,77.809,9195.0
2021-10-19 11:05:00,85.93,85.94,85.93,85.93,4134.0,77.809,77.8181,77.809,77.809,4134.0
2021-10-19 11:10:00,85.93,85.93,85.92,85.93,55715.0,77.809,77.809,77.8,77.809,55715.0
2021-10-19 11:15:00,85.93,85.93,85.92,85.92,4799.0,77.809,77.809,77.8,77.8,4799.0
2021-10-19 11:20:00,85.92,85.93,85.92,85.92,15723.0,77.8,77.809,77.8,77.8,15723.0
2021-10-19 11:25:00,85.92,85.93,85.92,85.92,10736.0,77.8,77.809,77.8,77.8,10736.0
2021-10-19 11:30:00,85.92,85.93,85.92,85.92,5329.0,77.8,77.809,77.8,77.8,5329.0
2021-10-19 11:35:00,85.92,85.93,85.92,85.92,1700.0,77.8,77.809,77.8,77.8,1700.0
2021-10-19 11:40:00,85.92,85.93,85.92,85.93,6922.0,77.8,77.809,77.8,77.809,6922.0
2021-10-19 11:45:00,85.92,85.93,85.92,85.92,22454.0,77.8,77.809,77.8,77.8,22454.0
2021-10-19 11:50:00,85.92,85.93,85.92,85.92,4292.0,77.8,77.809,77.8,77.8,4292.0
2021-10-19 11:55:00,85.92,85.93,85.92,85.92,1226.0,77.8,77.809,77.8,77.8,1226.0
2021-10-19 12:00:00,85.92,85.93,85.92,85.92,5922.0,77.8,77.809,77.8,77.8,5922.0
2021-10-19 12:05:00,85.92,85.93,85.92,85.92,13092.0,77.8,77.809,77.8,77.8,13092.0
2021-10-19 12:10:00,85.92,85.93,85.92,85.92,3042.0,77.8,77.809,77.8,77.8,3042.0
2021-10-19 12:15:00,85.92,85.93,85.92,85.92,7872.0,77.8,77.809,77.8,77.8,7872.0
2021-10-19 12:20:00,85.92,85.93,85.92,85.92,7950.0,77.8,77.809,77.8,77.8,7950.0
2021-10-19 12:25:00,85.92,85.93,85.92,85.92,2367.0,77.8,77.809,77.8,77.8,2367.0
2021-10-19 12:30:00,85.92,85.93,85.92,85.92,2097.0,77.8,77.809,77.8,77.8,2097.0
2021-10-19 12:35:00,85.92,85.93,85.92,85.92,3185.0,77.8,77.809,77.8,77.8,3185.0
2021-10-19 12:40:00,85.92,85.93,85.92,85.92,15018.0,77.8,77.809,77.8,77.8,15018.0
2021-10-19 12:45:00,85.92,85.93,85.92,85.92,4424.0,77.8,77.809,77.8,77.8,4424.0
2021-10-19 12:50:00,85.92,85.93,85.92,85.92,8048.0,77.8,77.809,77.8,77.8,8048.0
2021-10-19 12:55:00,85.92,85.93,85.92,85.92,5846.0,77.8,77.809,77.8,77.8,5846.0
2021-10-19 13:00:00,85.92,85.93,85.92,85.92,3271.0,77.8,77.809,77.8,77.8,3271.0
2021-10-19 13:05:00,85.92,85.93,85.92,85.92,4370.0,77.8,77.809,77.8,77.8,4370.0
2021-10-19 13:10:00,85.92,85.93,85.92,85.92,3734.0,77.8,77.809,77.8,77.8,3734.0
2021-10-19 13:15:00,85.93,85.93,85.92,85.92,10212.0,77.809,77.809,77.8,77.8,10212.0
2021-10-19 13:20:00,85.92,85.93,85.92,85.92,10568.0,77.8,77.809,77.8,77.8,10568.0
2021-10-19 13:25:00,85.92,85.93,85.92,85.92,2239.0,77.8,77.809,77.8,77.8,2239.0
2021-10-19 13:30:00,85.92,85.93,85.92,85.92,14055.0,77.8,77.809,77.8,77.8,14055.0
2021-10-19 13:35:00,85.92,85.93,85.92,85.92,8047.0,77.8,77.809,77.8,77.8,8047.0
2021-10-19 13:40:00,85.92,85.93,85.92,85.92,5488.0,77.8,77.809,77.8,77.8,5488.0
2021-10-19 13:45:00,85.92,85.93,85.92,85.92,4344.0,77.8,77.809,77.8,77.8,4344.0
2021-10-19 13:50:00,85.92,85.93,85.92,85.92,35553.0,77.8,77.809,77.8,77.8,35553.0
2021-10-19 13:55:00,85.92,85.93,85.92,85.92,6575.0,77.8,77.809,77.8,77.8,6575.0
2021-10-19 14:00:00,85.92,85.93,85.92,85.92,9340.0,77.8,77.809,77.8,77.8,9340.0
2021-10-19 14:05:00,85.93,85.93,85.92,85.93,28447.0,77.809,77.809,77.8,77.809,28447.0
2021-10-19 14:10:00,85.93,85.93,85.92,85.92,16605.0,77.809,77.809,77.8,77.8,16605.0
2021-10-19 14:15:00,85.92,85.93,85.92,85.92,3137.0,77.8,77.809,77.8,77.8,3137.0
2021-10-19 14:20:00,85.92,85.93,85.92,85.92,2119.0,77.8,77.809,77.8,77.8,2119.0
2021-10-19 14:25:00,85.92,85.93,85.92,85.92,24597.0,77.8,77.809,77.8,77.8,24597.0
2021-10-19 14:30:00,85.92,85.93,85.92,85.93,11648.0,77.8,77.809,77.8,77.809,11648.0
2021-10-19 14:35:00,85.92,85.93,85.92,85.92,5098.0,77.8,77.809,77.8,77.8,5098.0
2021-10-19 14:40:00,85.92,85.93,85.92,85.92,9827.0,77.8,77.809,77.8,77.8,9827.0
2021-10-19 14:45:00,85.93,85.93,85.92,85.92,6791.0,77.809,77.809,77.8,77.8,6791.0
2021-10-19 14:50:00,85.93,85.93,85.92,85.92,4997.0,77.809,77.809,77.8,77.8,4997.0
2021-10-19 14:55:00,85.92,85.93,85.92,85.92,39971.0,77.8,77.809,77.8,77.8,39971.0
2021-10-19 15:00:00,85.92,85.93,85.92,85.92,5568.0,77.8,77.809,77.8,77.8,5568.0
2021-10-19 15:05:00,85.92,85.93,85.92,85.92,10478.0,77.8,77.809,77.8,77.8,10478.0
2021-10-19 15:10:00,85.92,85.93,85.92,85.93,8252.0,77.8,77.809,77.8,77.809,8252.0
2021-10-19 15:15:00,85.93,85.93,85.92,85.92,15145.0,77.809,77.809,77.8,77.8,15145.0
2021-10-19 15:20:00,85.92,85.93,85.92,85.92,5479.0,77.8,77.809,77.8,77.8,5479.0
2021-10-19 15:25:00,85.93,85.93,85.92,85.92,6140.0,77.809,77.809,77.8,77.8,6140.0
2021-10-19 15:30:00,85.92,85.93,85.92,85.92,6951.0,77.8,77.809,77.8,77.8,6951.0
2021-10-19 15:35:00,85.92,85.93,85.92,85.92,106983.0,77.8,77.809,77.8,77.8,106983.0
2021-10-19 15:40:00,85.92,85.93,85.92,85.92,38406.0,77.8,77.809,77.8,77.8,38406.0
2021-10-19 15:45:00,85.92,85.93,85.92,85.92,12083.0,77.8,77.809,77.8,77.8,12083.0
2021-10-19 15:50:00,85.92,85.93,85.92,85.92,32479.0,77.8,77.809,77.8,77.8,32479.0
2021-10-19 15:55:00,85.92,85.93,85.92,85.92,359458.0,77.8,77.809,77.8,77.8,359458.0
2021-10-20 09:30:00,85.94,85.95,85.94,85.95,34551.0,77.8181,77.8271,77.8181,77.8271,34551.0
2021-10-20 09:35:00,85.95,85.95,85.94,85.95,34751.0,77.8271,77.8271,77.8181,77.8271,34751.0
2021-10-20 09:40:00,85.94,85.95,85.94,85.95,8221.0,77.8181,77.8271,77.8181,77.8271,8221.0
2021-10-20 09:45:00,85.95,85.95,85.94,85.94,800.0,77.8271,77.8271,77.8181,77.8181,800.0
2021-10-20 09:50:00,85.94,85.95,85.94,85.94,3983.0,77.8181,77.8271,77.8181,77.8181,3983.0
2021-10-20 09:55:00,85.94,85.95,85.94,85.95,4065.0,77.8181,77.8271,77.8181,77.8271,4065.0
2021-10-20 10:00:00,85.94,85.95,85.94,85.94,7202.0,77.8181,77.8271,77.8181,77.8181,7202.0
2021-10-20 10:05:00,85.94,85.95,85.94,85.94,4077.0,77.8181,77.8271,77.8181,77.8181,4077.0
2021-10-20 10:10:00,85.95,85.95,85.94,85.94,4244.0,77.8271,77.8271,77.8181,77.8181,4244.0
2021-10-20 10:15:00,85.94,85.95,85.94,85.95,3467.0,77.8181,77.8271,77.8181,77.8271,3467.0
2021-10-20 10:20:00,85.95,85.95,85.94,85.95,10906.0,77.8271,77.8271,77.8181,77.8271,10906.0
2021-10-20 10:25:00,85.95,85.95,85.94,85.95,38145.0,77.8271,77.8271,77.8181,77.8271,38145.0
2021-10-20 10:30:00,85.95,85.95,85.94,85.95,7755.0,77.8271,77.8271,77.8181,77.8271,7755.0
2021-10-20 10:35:00,85.95,85.95,85.94,85.94,38006.0,77.8271,77.8271,77.8181,77.8181,38006.0
2021-10-20 10:40:00,85.95,85.95,85.94,85.94,7821.0,77.8271,77.8271,77.8181,77.8181,7821.0
2021-10-20 10:45:00,85.95,85.95,85.94,85.94,2686.0,77.8271,77.8271,77.8181,77.8181,2686.0
2021-10-20 10:50:00,85.95,85.95,85.94,85.94,8179.0,77.8271,77.8271,77.8181,77.8181,8179.0
2021-10-20 10:55:00,85.94,85.95,85.94,85.94,9017.0,77.8181,77.8271,77.8181,77.8181,9017.0
2021-10-20 11:00:00,85.95,85.95,85.94,85.94,42180.0,77.8271,77.8271,77.8181,77.8181,42180.0
2021-10-20 11:05:00,85.94,85.95,85.94,85.95,4613.0,77.8181,77.8271,77.8181,77.8271,4613.0
2021-10-20 11:10:00,85.95,85.95,85.94,85.94,7659.0,77.8271,77.8271,77.8181,77.8181,7659.0
2021-10-20 11:15:00,85.95,85.95,85.94,85.95,4363.0,77.8271,77.8271,77.8181,77.8271,4363.0
2021-10-20 11:20:00,85.95,85.95,85.94,85.94,4632.0,77.8271,77.8271,77.8181,77.8181,4632.0
2021-10-20 11:25:00,85.94,85.95,85.94,85.95,6392.0,77.8181,77.8271,77.8181,77.8271,6392.0
2021-10-20 11:30:00,85.95,85.95,85.94,85.94,60689.0,77.8271,77.8271,77.8181,77.8181,60689.0
2021-10-20 11:35:00,85.95,85.95,85.94,85.95,32085.0,77.8271,77.8271,77.8181,77.8271,32085.0
2021-10-20 11:40:00,85.94,85.95,85.94,85.94,1930.0,77.8181,77.8271,77.8181,77.8181,1930.0
2021-10-20 11:45:00,85.94,85.95,85.94,85.95,2594.0,77.8181,77.8271,77.8181,77.8271,2594.0
2021-10-20 11:50:00,85.94,85.95,85.94,85.94,2299.0,77.8181,77.8271,77.8181,77.8181,2299.0
2021-10-20 11:55:00,85.94,85.95,85.94,85.94,2377.0,77.8181,77.8271,77.8181,77.8181,2377.0
2021-10-20 12:00:00,85.94,85.95,85.94,85.94,5681.0,77.8181,77.8271,77.8181,77.8181,5681.0
2021-10-20 12:05:00,85.94,85.95,85.94,85.94,14603.0,77.8181,77.8271,77.8181,77.8181,14603.0
2021-10-20 12:10:00,85.94,85.95,85.94,85.94,10260.0,77.8181,77.8271,77.8181,77.8181,10260.0
2021-10-20 12:15:00,85.94,85.95,85.94,85.94,3822.0,77.8181,77.8271,77.8181,77.8181,3822.0
2021-10-20 12:20:00,85.94,85.95,85.94,85.94,3688.0,77.8181,77.8271,77.8181,77.8181,3688.0
2021-10-20 12:25:00,85.94,85.95,85.94,85.94,2743.0,77.8181,77.8271,77.8181,77.8181,2743.0
2021-10-20 12:30:00,85.94,85.95,85.94,85.94,1540.0,77.8181,77.8271,77.8181,77.8181,1540.0
2021-10-20 12:35:00,85.94,85.95,85.94,85.94,5255.0,77.8181,77.8271,77.8181,77.8181,5255.0
2021-10-20 12:40:00,85.95,85.95,85.94,85.95,19030.0,77.8271,77.8271,77.8181,77.8271,19030.0
2021-10-20 12:45:00,85.94,85.95,85.94,85.95,11640.0,77.8181,77.8271,77.8181,77.8271,11640.0
2021-10-20 12:50:00,85.95,85.95,85.94,85.95,2218.0,77.8271,77.8271,77.8181,77.8271,2218.0
2021-10-20 12:55:00,85.95,85.95,85.94,85.95,3288.0,77.8271,77.8271,77.8181,77.8271,3288.0
2021-10-20 13:00:00,85.95,85.95,85.94,85.94,4210.0,77.8271,77.8271,77.8181,77.8181,4210.0
2021-10-20 13:05:00,85.94,85.95,85.94,85.94,16467.0,77.8181,77.8271,77.8181,77.8181,16467.0
2021-10-20 13:10:00,85.94,85.95,85.94,85.94,13833.0,77.8181,77.8271,77.8181,77.8181,13833.0
2021-10-20 13:15:00,85.94,85.95,85.94,85.95,15633.0,77.8181,77.8271,77.8181,77.8271,15633.0
2021-10-20 13:20:00,85.94,85.95,85.94,85.94,4920.0,77.8181,77.8271,77.8181,77.8181,4920.0
2021-10-20 13:25:00,85.94,85.95,85.94,85.95,18709.0,77.8181,77.8271,77.8181,77.8271,18709.0
2021-10-20 13:30:00,85.95,85.95,85.94,85.94,7109.0,77.8271,77.8271,77.8181,77.8181,7109.0
2021-10-20 13:35:00,85.94,85.95,85.94,85.95,8233.0,77.8181,77.8271,77.8181,77.8271,8233.0
2021-10-20 13:40:00,85.95,85.95,85.94,85.95,3219.0,77.8271,77.8271,77.8181,77.8271,3219.0
2021-10-20 13:45:00,85.95,85.95,85.94,85.95,39505.0,77.8271,77.8271,77.8181,77.8271,39505.0
2021-10-20 13:50:00,85.95,85.95,85.94,85.95,1720.0,77.8271,77.8271,77.8181,77.8271,1720.0
2021-10-20 13:55:00,85.95,85.95,85.94,85.94,12359.0,77.8271,77.8271,77.8181,77.8181,12359.0
2021-10-20 14:00:00,85.94,85.95,85.94,85.94,5612.0,77.8181,77.8271,77.8181,77.8181,5612.0
2021-10-20 14:05:00,85.94,85.95,85.94,85.94,11617.0,77.8181,77.8271,77.8181,77.8181,11617.0
2021-10-20 14:10:00,85.94,85.95,85.94,85.94,6107.0,77.8181,77.8271,77.8181,77.8181,6107.0
2021-10-20 14:15:00,85.95,85.95,85.94,85.95,2989.0,77.8271,77.8271,77.8181,77.8271,2989.0
2021-10-20 14:20:00,85.94,85.95,85.94,85.95,7289.0,77.8181,77.8271,77.8181,77.8271,7289.0
2021-10-20 14:25:00,85.95,85.95,85.94,85.95,486996.0,77.8271,77.8271,77.8181,77.8271,486996.0
2021-10-20 14:30:00,85.95,85.95,85.94,85.95,9015.0,77.8271,77.8271,77.8181,77.8271,9015.0
2021-10-20 14:35:00,85.95,85.95,85.94,85.95,2339.0,77.8271,77.8271,77.8181,77.8271,2339.0
2021-10-20 14:40:00,85.94,85.95,85.94,85.95,8874.0,77.8181,77.8271,77.8181,77.8271,8874.0
2021-10-20 14:45:00,85.95,85.95,85.94,85.95,10689.0,77.8271,77.8271,77.8181,77.8271,10689.0
2021-10-20 14:50:00,85.95,85.95,85.94,85.95,7135.0,77.8271,77.8271,77.8181,77.8271,7135.0
2021-10-20 14:55:00,85.95,85.95,85.94,85.95,4410.0,77.8271,77.8271,77.8181,77.8271,4410.0
2021-10-20 15:00:00,85.95,85.95,85.94,85.95,11159.0,77.8271,77.8271,77.8181,77.8271,11159.0
2021-10-20 15:05:00,85.95,85.95,85.94,85.95,11963.0,77.8271,77.8271,77.8181,77.8271,11963.0
2021-10-20 15:10:00,85.94,85.95,85.94,85.95,315699.0,77.8181,77.8271,77.8181,77.8271,315699.0
2021-10-20 15:15:00,85.94,85.95,85.94,85.95,68508.0,77.8181,77.8271,77.8181,77.8271,68508.0
2021-10-20 15:20:00,85.94,85.95,85.94,85.95,6771.0,77.8181,77.8271,77.8181,77.8271,6771.0
2021-10-20 15:25:00,85.94,85.95,85.94,85.94,4271.0,77.8181,77.8271,77.8181,77.8181,4271.0
2021-10-20 15:30:00,85.94,85.95,85.94,85.94,22505.0,77.8181,77.8271,77.8181,77.8181,22505.0
2021-10-20 15:35:00,85.95,85.95,85.94,85.94,12227.0,77.8271,77.8271,77.8181,77.8181,12227.0
2021-10-20 15:40:00,85.95,85.95,85.94,85.94,18756.0,77.8271,77.8271,77.8181,77.8181,18756.0
2021-10-20 15:45:00,85.95,85.95,85.94,85.94,7597.0,77.8271,77.8271,77.8181,77.8181,7597.0
2021-10-20 15:50:00,85.95,85.95,85.94,85.94,129180.0,77.8271,77.8271,77.8181,77.8181,129180.0
2021-10-20 15:55:00,85.94,85.95,85.94,85.95,112851.0,77.8181,77.8271,77.8181,77.8271,112851.0
2021-10-21 09:30:00,85.88,85.89,85.88,85.88,45673.0,77.7637,77.7728,77.7637,77.7637,45673.0
2021-10-21 09:35:00,85.89,85.89,85.88,85.89,9463.0,77.7728,77.7728,77.7637,77.7728,9463.0
2021-10-21 09:40:00,85.89,85.89,85.88,85.88,14124.0,77.7728,77.7728,77.7637,77.7637,14124.0
2021-10-21 09:45:00,85.89,85.89,85.88,85.89,12974.0,77.7728,77.7728,77.7637,77.7728,12974.0
2021-10-21 09:50:00,85.89,85.89,85.88,85.88,9501.0,77.7728,77.7728,77.7637,77.7637,9501.0
2021-10-21 09:55:00,85.88,85.89,85.88,85.89,23106.0,77.7637,77.7728,77.7637,77.7728,23106.0
2021-10-21 10:00:00,85.89,85.89,85.87,85.87,28012.0,77.7728,77.7728,77.7547,77.7547,28012.0
2021-10-21 10:05:00,85.88,85.88,85.87,85.87,35318.0,77.7637,77.7637,77.7547,77.7547,35318.0
2021-10-21 10:10:00,85.87,85.88,85.87,85.87,32267.0,77.7547,77.7637,77.7547,77.7547,32267.0
2021-10-21 10:15:00,85.87,85.88,85.87,85.87,3795.0,77.7547,77.7637,77.7547,77.7547,3795.0
2021-10-21 10:20:00,85.88,85.88,85.87,85.88,4043.0,77.7637,77.7637,77.7547,77.7637,4043.0
2021-10-21 10:25:00,85.88,85.88,85.87,85.87,7813.0,77.7637,77.7637,77.7547,77.7547,7813.0
2021-10-21 10:30:00,85.88,85.88,85.87,85.88,9507.0,77.7637,77.7637,77.7547,77.7637,9507.0
2021-10-21 10:35:00,85.88,85.88,85.87,85.88,6601.0,77.7637,77.7637,77.7547,77.7637,6601.0
2021-10-21 10:40:00,85.88,85.88,85.87,85.88,4952.0,77.7637,77.7637,77.7547,77.7637,4952.0
2021-10-21 10:45:00,85.87,85.88,85.87,85.87,5031.0,77.7547,77.7637,77.7547,77.7547,5031.0
2021-10-21 10:50:00,85.88,85.88,85.87,85.87,21542.0,77.7637,77.7637,77.7547,77.7547,21542.0
2021-10-21 10:55:00,85.87,85.88,85.87,85.87,4165.0,77.7547,77.7637,77.7547,77.7547,4165.0
2021-10-21 11:00:00,85.88,85.88,85.87,85.87,53375.0,77.7637,77.7637,77.7547,77.7547,53375.0
2021-10-21 11:05:00,85.87,85.88,85.86,85.86,69115.0,77.7547,77.7637,77.7456,77.7456,69115.0
2021-10-21 11:10:00,85.86,85.87,85.86,85.86,8521.0,77.7456,77.7547,77.7456,77.7456,8521.0
2021-10-21 11:15:00,85.87,85.87,85.86,85.87,20753.0,77.7547,77.7547,77.7456,77.7547,20753.0
2021-10-21 11:20:00,85.86,85.87,85.86,85.87,24766.0,77.7456,77.7547,77.7456,77.7547,24766.0
2021-10-21 11:25:00,85.87,85.88,85.87,85.87,56105.0,77.7547,77.7637,77.7547,77.7547,56105.0
2021-10-21 11:30:00,85.88,85.88,85.87,85.87,5060.0,77.7637,77.7637,77.7547,77.7547,5060.0
2021-10-21 11:35:00,85.88,85.88,85.87,85.88,19084.0,77.7637,77.7637,77.7547,77.7637,19084.0
2021-10-21 11:40:00,85.87,85.88,85.87,85.88,3926.0,77.7547,77.7637,77.7547,77.7637,3926.0
2021-10-21 11:45:00,85.88,85.88,85.87,85.88,7536.0,77.7637,77.7637,77.7547,77.7637,7536.0
2021-10-21 11:50:00,85.88,85.88,85.87,85.87,3251.0,77.7637,77.7637,77.7547,77.7547,3251.0
2021-10-21 11:55:00,85.88,85.88,85.87,85.88,92174.0,77.7637,77.7637,77.7547,77.7637,92174.0
2021-10-21 12:00:00,85.88,85.88,85.87,85.88,6065.0,77.7637,77.7637,77.7547,77.7637,6065.0
2021-10-21 12:05:00,85.88,85.88,85.87,85.88,9150.0,77.7637,77.7637,77.7547,77.7637,9150.0
2021-10-21 12:10:00,85.88,85.88,85.87,85.88,22544.0,77.7637,77.7637,77.7547,77.7637,22544.0
2021-10-21 12:15:00,85.87,85.88,85.87,85.88,6770.0,77.7547,77.7637,77.7547,77.7637,6770.0
2021-10-21 12:20:00,85.88,85.88,85.86,85.87,23662.0,77.7637,77.7637,77.7456,77.7547,23662.0
2021-10-21 12:25:00,85.86,85.87,85.86,85.87,3357.0,77.7456,77.7547,77.7456,77.7547,3357.0
2021-10-21 12:30:00,85.87,85.87,85.86,85.87,96661.0,77.7547,77.7547,77.7456,77.7547,96661.0
2021-10-21 12:35:00,85.87,85.87,85.86,85.87,3270.0,77.7547,77.7547,77.7456,77.7547,3270.0
2021-10-21 12:40:00,85.87,85.87,85.86,85.86,7099.0,77.7547,77.7547,77.7456,77.7456,7099.0
2021-10-21 12:45:00,85.86,85.87,85.86,85.86,4573.0,77.7456,77.7547,77.7456,77.7456,4573.0
2021-10-21 12:50:00,85.86,85.86,85.85,85.86,16143.0,77.7456,77.7456,77.7366,77.7456,16143.0
2021-10-21 12:55:00,85.85,85.86,85.85,85.86,8766.0,77.7366,77.7456,77.7366,77.7456,8766.0
2021-10-21 13:00:00,85.86,85.86,85.85,85.86,3088.0,77.7456,77.7456,77.7366,77.7456,3088.0
2021-10-21 13:05:00,85.86,85.86,85.85,85.86,3804.0,77.7456,77.7456,77.7366,77.7456,3804.0
2021-10-21 13:10:00,85.86,85.86,85.85,85.86,4305.0,77.7456,77.7456,77.7366,77.7456,4305.0
2021-10-21 13:15:00,85.86,85.86,85.85,85.86,4023.0,77.7456,77.7456,77.7366,77.7456,4023.0
2021-10-21 13:20:00,85.86,85.86,85.85,85.86,5010.0,77.7456,77.7456,77.7366,77.7456,5010.0
2021-10-21 13:25:00,85.86,85.86,85.85,85.86,8591.0,77.7456,77.7456,77.7366,77.7456,8591.0
2021-10-21 13:30:00,85.86,85.86,85.85,85.86,4390.0,77.7456,77.7456,77.7366,77.7456,4390.0
2021-10-21 13:35:00,85.86,85.86,85.85,85.85,16323.0,77.7456,77.7456,77.7366,77.7366,16323.0
2021-10-21 13:40:00,85.85,85.86,85.85,85.85,30550.0,77.7366,77.7456,77.7366,77.7366,30550.0
2021-10-21 13:45:00,85.85,85.86,85.85,85.85,4989.0,77.7366,77.7456,77.7366,77.7366,4989.0
2021-10-21 13:50:00,85.85,85.86,85.85,85.86,6687.0,77.7366,77.7456,77.7366,77.7456,6687.0
2021-10-21 13:55:00,85.86,85.86,85.84,85.84,20662.0,77.7456,77.7456,77.7275,77.7275,20662.0
2021-10-21 14:00:00,85.84,85.85,85.84,85.84,6164.0,77.7275,77.7366,77.7275,77.7275,6164.0
2021-10-21 14:05:00,85.84,85.85,85.84,85.84,6908.0,77.7275,77.7366,77.7275,77.7275,6908.0
2021-10-21 14:10:00,85.84,85.85,85.84,85.84,6894.0,77.7275,77.7366,77.7275,77.7275,6894.0
2021-10-21 14:15:00,85.84,85.85,85.84,85.85,30956.0,77.7275,77.7366,77.7275,77.7366,30956.0
2021-10-21 14:20:00,85.85,85.85,85.84,85.84,8294.0,77.7366,77.7366,77.7275,77.7275,8294.0
2021-10-21 14:25:00,85.85,85.85,85.84,85.84,8361.0,77.7366,77.7366,77.7275,77.7275,8361.0
2021-10-21 14:30:00,85.84,85.85,85.84,85.85,14006.0,77.7275,77.7366,77.7275,77.7366,14006.0
2021-10-21 14:35:00,85.84,85.85,85.84,85.84,10298.0,77.7275,77.7366,77.7275,77.7275,10298.0
2021-10-21 14:40:00,85.84,85.85,85.84,85.84,15297.0,77.7275,77.7366,77.7275,77.7275,15297.0
2021-10-21 14:45:00,85.84,85.85,85.84,85.84,9045.0,77.7275,77.7366,77.7275,77.7275,9045.0
2021-10-21 14:50:00,85.84,85.85,85.84,85.84,6960.0,77.7275,77.7366,77.7275,77.7275,6960.0
2021-10-21 14:55:00,85.84,85.85,85.84,85.84,13288.0,77.7275,77.7366,77.7275,77.7275,13288.0
2021-10-21 15:00:00,85.84,85.85,85.84,85.84,46280.0,77.7275,77.7366,77.7275,77.7275,46280.0
2021-10-21 15:05:00,85.85,85.85,85.84,85.84,5300.0,77.7366,77.7366,77.7275,77.7275,5300.0
2021-10-21 15:10:00,85.84,85.85,85.84,85.84,22389.0,77.7275,77.7366,77.7275,77.7275,22389.0
2021-10-21 15:15:00,85.84,85.85,85.84,85.84,92708.0,77.7275,77.7366,77.7275,77.7275,92708.0
2021-10-21 15:20:00,85.84,85.85,85.84,85.84,58021.0,77.7275,77.7366,77.7275,77.7275,58021.0
2021-10-21 15:25:00,85.84,85.85,85.84,85.84,48974.0,77.7275,77.7366,77.7275,77.7275,48974.0
2021-10-21 15:30:00,85.84,85.85,85.84,85.84,9956.0,77.7275,77.7366,77.7275,77.7275,9956.0
2021-10-21 15:35:00,85.84,85.85,85.84,85.84,16718.0,77.7275,77.7366,77.7275,77.7275,16718.0
2021-10-21 15:40:00,85.84,85.85,85.84,85.84,10556.0,77.7275,77.7366,77.7275,77.7275,10556.0
2021-10-21 15:45:00,85.84,85.85,85.84,85.84,7510.0,77.7275,77.7366,77.7275,77.7275,7510.0
2021-10-21 15:50:00,85.84,85.85,85.84,85.84,27568.0,77.7275,77.7366,77.7275,77.7275,27568.0
2021-10-21 15:55:00,85.84,85.85,85.84,85.85,117552.0,77.7275,77.7366,77.7275,77.7366,117552.0
2021-10-22 09:30:00,85.82,85.83,85.82,85.83,63121.0,77.7094,77.7185,77.7094,77.7185,63121.0
2021-10-22 09:35:00,85.83,85.83,85.82,85.83,43692.0,77.7185,77.7185,77.7094,77.7185,43692.0
2021-10-22 09:40:00,85.83,85.83,85.82,85.83,427770.0,77.7185,77.7185,77.7094,77.7185,427770.0
2021-10-22 09:45:00,85.83,85.83,85.82,85.82,90584.0,77.7185,77.7185,77.7094,77.7094,90584.0
2021-10-22 09:50:00,85.83,85.83,85.82,85.82,8939.0,77.7185,77.7185,77.7094,77.7094,8939.0
2021-10-22 09:55:00,85.83,85.83,85.82,85.83,12717.0,77.7185,77.7185,77.7094,77.7185,12717.0
2021-10-22 10:00:00,85.82,85.83,85.81,85.81,48710.0,77.7094,77.7185,77.7004,77.7004,48710.0
2021-10-22 10:05:00,85.82,85.82,85.8,85.81,27066.0,77.7094,77.7094,77.6913,77.7004,27066.0
2021-10-22 10:10:00,85.81,85.81,85.8,85.81,4365.0,77.7004,77.7004,77.6913,77.7004,4365.0
2021-10-22 10:15:00,85.81,85.81,85.8,85.81,2827.0,77.7004,77.7004,77.6913,77.7004,2827.0
2021-10-22 10:20:00,85.81,85.81,85.8,85.81,111917.0,77.7004,77.7004,77.6913,77.7004,111917.0
2021-10-22 10:25:00,85.81,85.82,85.81,85.81,127039.0,77.7004,77.7094,77.7004,77.7004,127039.0
2021-10-22 10:30:00,85.82,85.82,85.81,85.81,34617.0,77.7094,77.7094,77.7004,77.7004,34617.0
2021-10-22 10:35:00,85.81,85.82,85.81,85.81,8990.0,77.7004,77.7094,77.7004,77.7004,8990.0
2021-10-22 10:40:00,85.82,85.83,85.81,85.83,43193.0,77.7094,77.7185,77.7004,77.7185,43193.0
2021-10-22 10:45:00,85.82,85.83,85.82,85.83,7520.0,77.7094,77.7185,77.7094,77.7185,7520.0
2021-10-22 10:50:00,85.82,85.83,85.82,85.83,11487.0,77.7094,77.7185,77.7094,77.7185,11487.0
2021-10-22 10:55:00,85.82,85.84,85.82,85.82,174828.0,77.7094,77.7275,77.7094,77.7094,174828.0
2021-10-22 11:00:00,85.82,85.83,85.82,85.82,4342.0,77.7094,77.7185,77.7094,77.7094,4342.0
2021-10-22 11:05:00,85.83,85.83,85.82,85.83,8985.0,77.7185,77.7185,77.7094,77.7185,8985.0
2021-10-22 11:10:00,85.83,85.83,85.81,85.81,54487.0,77.7185,77.7185,77.7004,77.7004,54487.0
2021-10-22 11:15:00,85.8,85.81,85.78,85.78,153042.0,77.6913,77.7004,77.6732,77.6732,153042.0
2021-10-22 11:20:00,85.78,85.8,85.77,85.79,60158.0,77.6732,77.6913,77.6641,77.6823,60158.0
2021-10-22 11:25:00,85.79,85.8,85.79,85.8,44446.0,77.6823,77.6913,77.6823,77.6913,44446.0
2021-10-22 11:30:00,85.8,85.8,85.79,85.8,13988.0,77.6913,77.6913,77.6823,77.6913,13988.0
2021-10-22 11:35:00,85.8,85.8,85.78,85.79,19160.0,77.6913,77.6913,77.6732,77.6823,19160.0
2021-10-22 11:40:00,85.79,85.81,85.78,85.81,41597.0,77.6823,77.7004,77.6732,77.7004,41597.0
2021-10-22 11:45:00,85.81,85.81,85.8,85.81,12819.0,77.7004,77.7004,77.6913,77.7004,12819.0
2021-10-22 11:50:00,85.81,85.83,85.8,85.83,6450.0,77.7004,77.7185,77.6913,77.7185,6450.0
2021-10-22 11:55:00,85.83,85.83,85.82,85.83,59591.0,77.7185,77.7185,77.7094,77.7185,59591.0
2021-10-22 12:00:00,85.83,85.83,85.81,85.81,54763.0,77.7185,77.7185,77.7004,77.7004,54763.0
2021-10-22 12:05:00,85.81,85.82,85.81,85.81,31213.0,77.7004,77.7094,77.7004,77.7004,31213.0
2021-10-22 12:10:00,85.81,85.82,85.81,85.81,4791.0,77.7004,77.7094,77.7004,77.7004,4791.0
2021-10-22 12:15:00,85.81,85.82,85.81,85.81,2044.0,77.7004,77.7094,77.7004,77.7004,2044.0
2021-10-22 12:20:00,85.81,85.82,85.81,85.82,22704.0,77.7004,77.7094,77.7004,77.7094,22704.0
2021-10-22 12:25:00,85.81,85.82,85.81,85.82,28383.0,77.7004,77.7094,77.7004,77.7094,28383.0
2021-10-22 12:30:00,85.82,85.83,85.81,85.83,22285.0,77.7094,77.7185,77.7004,77.7185,22285.0
2021-10-22 12:35:00,85.83,85.83,85.82,85.83,14895.0,77.7185,77.7185,77.7094,77.7185,14895.0
2021-10-22 12:40:00,85.83,85.83,85.82,85.83,12660.0,77.7185,77.7185,77.7094,77.7185,12660.0
2021-10-22 12:45:00,85.83,85.83,85.82,85.83,4762.0,77.7185,77.7185,77.7094,77.7185,4762.0
2021-10-22 12:50:00,85.83,85.83,85.82,85.83,6175.0,77.7185,77.7185,77.7094,77.7185,6175.0
2021-10-22 12:55:00,85.83,85.83,85.82,85.83,5514.0,77.7185,77.7185,77.7094,77.7185,5514.0
2021-10-22 13:00:00,85.83,85.83,85.82,85.83,1080.0,77.7185,77.7185,77.7094,77.7185,1080.0
2021-10-22 13:05:00,85.83,85.83,85.82,85.83,95461.0,77.7185,77.7185,77.7094,77.7185,95461.0
2021-10-22 13:10:00,85.83,85.83,85.82,85.83,2683.0,77.7185,77.7185,77.7094,77.7185,2683.0
2021-10-22 13:15:00,85.82,85.83,85.82,85.83,6157.0,77.7094,77.7185,77.7094,77.7185,6157.0
2021-10-22 13:20:00,85.83,85.83,85.81,85.81,41079.0,77.7185,77.7185,77.7004,77.7004,41079.0
2021-10-22 13:25:00,85.81,85.82,85.81,85.81,11921.0,77.7004,77.7094,77.7004,77.7004,11921.0
2021-10-22 13:30:00,85.81,85.82,85.81,85.81,9424.0,77.7004,77.7094,77.7004,77.7004,9424.0
2021-10-22 13:35:00,85.81,85.82,85.81,85.81,5636.0,77.7004,77.7094,77.7004,77.7004,5636.0
2021-10-22 13:40:00,85.81,85.82,85.81,85.81,2423.0,77.7004,77.7094,77.7004,77.7004,2423.0
2021-10-22 13:45:00,85.81,85.82,85.81,85.81,2922.0,77.7004,77.7094,77.7004,77.7004,2922.0
2021-10-22 13:50:00,85.81,85.82,85.81,85.81,5153.0,77.7004,77.7094,77.7004,77.7004,5153.0
2021-10-22 13:55:00,85.82,85.82,85.81,85.81,6871.0,77.7094,77.7094,77.7004,77.7004,6871.0
2021-10-22 14:00:00,85.82,85.82,85.81,85.82,44857.0,77.7094,77.7094,77.7004,77.7094,44857.0
2021-10-22 14:05:00,85.82,85.82,85.81,85.81,12446.0,77.7094,77.7094,77.7004,77.7004,12446.0
2021-10-22 14:10:00,85.81,85.82,85.81,85.82,7904.0,77.7004,77.7094,77.7004,77.7094,7904.0
2021-10-22 14:15:00,85.82,85.82,85.81,85.82,7265.0,77.7094,77.7094,77.7004,77.7094,7265.0
2021-10-22 14:20:00,85.82,85.82,85.81,85.82,1728.0,77.7094,77.7094,77.7004,77.7094,1728.0
2021-10-22 14:25:00,85.82,85.82,85.81,85.82,11024.0,77.7094,77.7094,77.7004,77.7094,11024.0
2021-10-22 14:30:00,85.81,85.82,85.81,85.81,9496.0,77.7004,77.7094,77.7004,77.7004,9496.0
2021-10-22 14:35:00,85.82,85.82,85.81,85.81,3468.0,77.7094,77.7094,77.7004,77.7004,3468.0
2021-10-22 14:40:00,85.81,85.83,85.81,85.83,41092.0,77.7004,77.7185,77.7004,77.7185,41092.0
2021-10-22 14:45:00,85.83,85.83,85.82,85.82,4730.0,77.7185,77.7185,77.7094,77.7094,4730.0
2021-10-22 14:50:00,85.83,85.83,85.82,85.82,11771.0,77.7185,77.7185,77.7094,77.7094,11771.0
2021-10-22 14:55:00,85.82,85.83,85.82,85.83,3658.0,77.7094,77.7185,77.7094,77.7185,3658.0
2021-10-22 15:00:00,85.83,85.83,85.82,85.83,8611.0,77.7185,77.7185,77.7094,77.7185,8611.0
2021-10-22 15:05:00,85.83,85.83,85.82,85.82,3394.0,77.7185,77.7185,77.7094,77.7094,3394.0
2021-10-22 15:10:00,85.83,85.83,85.81,85.82,217214.0,77.7185,77.7185,77.7004,77.7094,217214.0
2021-10-22 15:15:00,85.82,85.82,85.81,85.82,4914.0,77.7094,77.7094,77.7004,77.7094,4914.0
2021-10-22 15:20:00,85.82,85.82,85.81,85.82,13744.0,77.7094,77.7094,77.7004,77.7094,13744.0
2021-10-22 15:25:00,85.81,85.82,85.81,85.82,9315.0,77.7004,77.7094,77.7004,77.7094,9315.0
2021-10-22 15:30:00,85.81,85.82,85.81,85.81,11873.0,77.7004,77.7094,77.7004,77.7004,11873.0
2021-10-22 15:35:00,85.82,85.82,85.81,85.82,6347.0,77.7094,77.7094,77.7004,77.7094,6347.0
2021-10-22 15:40:00,85.82,85.82,85.81,85.82,4743.0,77.7094,77.7094,77.7004,77.7094,4743.0
2021-10-22 15:45:00,85.82,85.82,85.81,85.82,169729.0,77.7094,77.7094,77.7004,77.7094,169729.0
2021-10-22 15:50:00,85.82,85.83,85.81,85.82,344205.0,77.7094,77.7185,77.7004,77.7094,344205.0
2021-10-22 15:55:00,85.83,85.83,85.82,85.83,64058.0,77.7185,77.7185,77.7094,77.7185,64058.0
2021-10-25 09:30:00,85.84,85.86,85.84,85.86,31176.0,77.7275,77.7456,77.7275,77.7456,31176.0
2021-10-25 09:35:00,85.86,85.87,85.85,85.86,15363.0,77.7456,77.7547,77.7366,77.7456,15363.0
2021-10-25 09:40:00,85.86,85.88,85.86,85.88,152825.0,77.7456,77.7637,77.7456,77.7637,152825.0
2021-10-25 09:45:00,85.88,85.88,85.87,85.88,61506.0,77.7637,77.7637,77.7547,77.7637,61506.0
2021-10-25 09:50:00,85.88,85.88,85.87,85.88,10479.0,77.7637,77.7637,77.7547,77.7637,10479.0
2021-10-25 09:55:00,85.88,85.88,85.87,85.88,7426.0,77.7637,77.7637,77.7547,77.7637,7426.0
2021-10-25 10:00:00,85.88,85.88,85.87,85.87,133198.0,77.7637,77.7637,77.7547,77.7547,133198.0
2021-10-25 10:05:00,85.88,85.88,85.87,85.88,26277.0,77.7637,77.7637,77.7547,77.7637,26277.0
2021-10-25 10:10:00,85.87,85.88,85.87,85.88,1155.0,77.7547,77.7637,77.7547,77.7637,1155.0
2021-10-25 10:15:00,85.87,85.88,85.87,85.88,2946.0,77.7547,77.7637,77.7547,77.7637,2946.0
2021-10-25 10:20:00,85.88,85.88,85.87,85.88,7735.0,77.7637,77.7637,77.7547,77.7637,7735.0
2021-10-25 10:25:00,85.88,85.88,85.87,85.88,2934.0,77.7637,77.7637,77.7547,77.7637,2934.0
2021-10-25 10:30:00,85.88,85.88,85.87,85.87,2728.0,77.7637,77.7637,77.7547,77.7547,2728.0
2021-10-25 10:35:00,85.88,85.88,85.87,85.88,4141.0,77.7637,77.7637,77.7547,77.7637,4141.0
2021-10-25 10:40:00,85.88,85.88,85.87,85.88,779.0,77.7637,77.7637,77.7547,77.7637,779.0
2021-10-25 10:45:00,85.88,85.88,85.87,85.88,22001.0,77.7637,77.7637,77.7547,77.7637,22001.0
2021-10-25 10:50:00,85.88,85.88,85.87,85.88,19290.0,77.7637,77.7637,77.7547,77.7637,19290.0
2021-10-25 10:55:00,85.88,85.88,85.87,85.87,2605.0,77.7637,77.7637,77.7547,77.7547,2605.0
2021-10-25 11:00:00,85.88,85.88,85.87,85.88,2760.0,77.7637,77.7637,77.7547,77.7637,2760.0
2021-10-25 11:05:00,85.87,85.88,85.87,85.88,10854.0,77.7547,77.7637,77.7547,77.7637,10854.0
2021-10-25 11:10:00,85.88,85.88,85.87,85.88,15586.0,77.7637,77.7637,77.7547,77.7637,15586.0
2021-10-25 11:15:00,85.88,85.88,85.87,85.88,11615.0,77.7637,77.7637,77.7547,77.7637,11615.0
2021-10-25 11:20:00,85.88,85.88,85.87,85.88,23662.0,77.7637,77.7637,77.7547,77.7637,23662.0
2021-10-25 11:25:00,85.88,85.88,85.87,85.88,2091.0,77.7637,77.7637,77.7547,77.7637,2091.0
2021-10-25 11:30:00,85.88,85.88,85.88,85.88,1063.0,77.7637,77.7637,77.7637,77.7637,1063.0
2021-10-25 11:35:00,85.88,85.88,85.87,85.87,4913.0,77.7637,77.7637,77.7547,77.7547,4913.0
2021-10-25 11:40:00,85.88,85.88,85.87,85.88,7775.0,77.7637,77.7637,77.7547,77.7637,7775.0
2021-10-25 11:45:00,85.88,85.88,85.87,85.88,54632.0,77.7637,77.7637,77.7547,77.7637,54632.0
2021-10-25 11:50:00,85.88,85.88,85.87,85.88,4109.0,77.7637,77.7637,77.7547,77.7637,4109.0
2021-10-25 11:55:00,85.88,85.88,85.87,85.88,7012.0,77.7637,77.7637,77.7547,77.7637,7012.0
2021-10-25 12:00:00,85.88,85.88,85.87,85.88,7893.0,77.7637,77.7637,77.7547,77.7637,7893.0
2021-10-25 12:05:00,85.88,85.88,85.87,85.88,10498.0,77.7637,77.7637,77.7547,77.7637,10498.0
2021-10-25 12:10:00,85.88,85.88,85.87,85.88,8814.0,77.7637,77.7637,77.7547,77.7637,8814.0
2021-10-25 12:15:00,85.88,85.88,85.87,85.88,12065.0,77.7637,77.7637,77.7547,77.7637,12065.0
2021-10-25 12:20:00,85.88,85.88,85.87,85.88,3500.0,77.7637,77.7637,77.7547,77.7637,3500.0
2021-10-25 12:25:00,85.88,85.88,85.87,85.88,5300.0,77.7637,77.7637,77.7547,77.7637,5300.0
2021-10-25 12:30:00,85.88,85.88,85.87,85.88,4147.0,77.7637,77.7637,77.7547,77.7637,4147.0
2021-10-25 12:35:00,85.88,85.88,85.87,85.88,5686.0,77.7637,77.7637,77.7547,77.7637,5686.0
2021-10-25 12:40:00,85.88,85.88,85.87,85.88,2070.0,77.7637,77.7637,77.7547,77.7637,2070.0
2021-10-25 12:45:00,85.88,85.88,85.87,85.88,12511.0,77.7637,77.7637,77.7547,77.7637,12511.0
2021-10-25 12:50:00,85.88,85.88,85.87,85.88,2026.0,77.7637,77.7637,77.7547,77.7637,2026.0
2021-10-25 12:55:00,85.88,85.88,85.87,85.88,1946.0,77.7637,77.7637,77.7547,77.7637,1946.0
2021-10-25 13:00:00,85.88,85.88,85.87,85.88,15908.0,77.7637,77.7637,77.7547,77.7637,15908.0
2021-10-25 13:05:00,85.88,85.88,85.87,85.88,14840.0,77.7637,77.7637,77.7547,77.7637,14840.0
2021-10-25 13:10:00,85.88,85.88,85.87,85.88,7316.0,77.7637,77.7637,77.7547,77.7637,7316.0
2021-10-25 13:15:00,85.88,85.88,85.87,85.87,17571.0,77.7637,77.7637,77.7547,77.7547,17571.0
2021-10-25 13:20:00,85.87,85.88,85.87,85.87,3129.0,77.7547,77.7637,77.7547,77.7547,3129.0
2021-10-25 13:25:00,85.88,85.88,85.87,85.87,392.0,77.7637,77.7637,77.7547,77.7547,392.0
2021-10-25 13:30:00,85.88,85.88,85.87,85.88,3612.0,77.7637,77.7637,77.7547,77.7637,3612.0
2021-10-25 13:35:00,85.88,85.88,85.87,85.88,3205.0,77.7637,77.7637,77.7547,77.7637,3205.0
2021-10-25 13:40:00,85.88,85.88,85.87,85.88,10817.0,77.7637,77.7637,77.7547,77.7637,10817.0
2021-10-25 13:45:00,85.88,85.88,85.87,85.88,5052.0,77.7637,77.7637,77.7547,77.7637,5052.0
2021-10-25 13:50:00,85.88,85.88,85.87,85.88,10394.0,77.7637,77.7637,77.7547,77.7637,10394.0
2021-10-25 13:55:00,85.88,85.88,85.87,85.88,26539.0,77.7637,77.7637,77.7547,77.7637,26539.0
2021-10-25 14:00:00,85.88,85.88,85.87,85.88,17576.0,77.7637,77.7637,77.7547,77.7637,17576.0
2021-10-25 14:05:00,85.88,85.88,85.87,85.88,3968.0,77.7637,77.7637,77.7547,77.7637,3968.0
2021-10-25 14:10:00,85.88,85.88,85.87,85.88,49973.0,77.7637,77.7637,77.7547,77.7637,49973.0
2021-10-25 14:15:00,85.88,85.88,85.87,85.87,15505.0,77.7637,77.7637,77.7547,77.7547,15505.0
2021-10-25 14:20:00,85.87,85.88,85.87,85.87,17524.0,77.7547,77.7637,77.7547,77.7547,17524.0
2021-10-25 14:25:00,85.87,85.88,85.87,85.87,49821.0,77.7547,77.7637,77.7547,77.7547,49821.0
2021-10-25 14:30:00,85.87,85.88,85.87,85.87,9766.0,77.7547,77.7637,77.7547,77.7547,9766.0
2021-10-25 14:35:00,85.87,85.88,85.87,85.88,25886.0,77.7547,77.7637,77.7547,77.7637,25886.0
2021-10-25 14:40:00,85.88,85.88,85.87,85.87,9282.0,77.7637,77.7637,77.7547,77.7547,9282.0
2021-10-25 14:45:00,85.87,85.88,85.87,85.87,6999.0,77.7547,77.7637,77.7547,77.7547,6999.0
2021-10-25 14:50:00,85.87,85.88,85.87,85.87,7008.0,77.7547,77.7637,77.7547,77.7547,7008.0
2021-10-25 14:55:00,85.87,85.88,85.87,85.87,6414.0,77.7547,77.7637,77.7547,77.7547,6414.0
2021-10-25 15:00:00,85.87,85.88,85.87,85.88,7437.0,77.7547,77.7637,77.7547,77.7637,7437.0
2021-10-25 15:05:00,85.87,85.88,85.87,85.87,6873.0,77.7547,77.7637,77.7547,77.7547,6873.0
2021-10-25 15:10:00,85.87,85.88,85.87,85.88,19223.0,77.7547,77.7637,77.7547,77.7637,19223.0
2021-10-25 15:15:00,85.88,85.88,85.86,85.86,67314.0,77.7637,77.7637,77.7456,77.7456,67314.0
2021-10-25 15:20:00,85.87,85.87,85.86,85.86,4145.0,77.7547,77.7547,77.7456,77.7456,4145.0
2021-10-25 15:25:00,85.87,85.87,85.86,85.86,8195.0,77.7547,77.7547,77.7456,77.7456,8195.0
2021-10-25 15:30:00,85.86,85.87,85.86,85.86,14432.0,77.7456,77.7547,77.7456,77.7456,14432.0
2021-10-25 15:35:00,85.86,85.87,85.86,85.86,22390.0,77.7456,77.7547,77.7456,77.7456,22390.0
2021-10-25 15:40:00,85.86,85.87,85.86,85.86,80414.0,77.7456,77.7547,77.7456,77.7456,80414.0
2021-10-25 15:45:00,85.86,85.87,85.86,85.86,4570.0,77.7456,77.7547,77.7456,77.7456,4570.0
2021-10-25 15:50:00,85.87,85.87,85.86,85.87,5218.0,77.7547,77.7547,77.7456,77.7547,5218.0
2021-10-25 15:55:00,85.86,85.87,85.86,85.87,117136.0,77.7456,77.7547,77.7456,77.7547,117136.0
2021-10-26 09:30:00,85.85,85.85,85.84,85.84,27014.0,77.7366,77.7366,77.7275,77.7275,27014.0
2021-10-26 09:35:00,85.84,85.85,85.84,85.84,26435.0,77.7275,77.7366,77.7275,77.7275,26435.0
2021-10-26 09:40:00,85.85,85.85,85.84,85.84,2393.0,77.7366,77.7366,77.7275,77.7275,2393.0
2021-10-26 09:45:00,85.84,85.85,85.84,85.84,43317.0,77.7275,77.7366,77.7275,77.7275,43317.0
2021-10-26 09:50:00,85.85,85.85,85.84,85.84,20346.0,77.7366,77.7366,77.7275,77.7275,20346.0
2021-10-26 09:55:00,85.84,85.85,85.84,85.85,14033.0,77.7275,77.7366,77.7275,77.7366,14033.0
2021-10-26 10:00:00,85.84,85.85,85.84,85.84,12206.0,77.7275,77.7366,77.7275,77.7275,12206.0
2021-10-26 10:05:00,85.84,85.85,85.84,85.84,9607.0,77.7275,77.7366,77.7275,77.7275,9607.0
2021-10-26 10:10:00,85.84,85.85,85.84,85.84,4463.0,77.7275,77.7366,77.7275,77.7275,4463.0
2021-10-26 10:15:00,85.84,85.85,85.84,85.84,34773.0,77.7275,77.7366,77.7275,77.7275,34773.0
2021-10-26 10:20:00,85.84,85.85,85.84,85.84,3885.0,77.7275,77.7366,77.7275,77.7275,3885.0
2021-10-26 10:25:00,85.84,85.85,85.84,85.85,33082.0,77.7275,77.7366,77.7275,77.7366,33082.0
2021-10-26 10:30:00,85.84,85.85,85.84,85.84,4967.0,77.7275,77.7366,77.7275,77.7275,4967.0
2021-10-26 10:35:00,85.84,85.85,85.84,85.84,9736.0,77.7275,77.7366,77.7275,77.7275,9736.0
2021-10-26 10:40:00,85.84,85.85,85.84,85.84,5584.0,77.7275,77.7366,77.7275,77.7275,5584.0
2021-10-26 10:45:00,85.85,85.85,85.84,85.84,10864.0,77.7366,77.7366,77.7275,77.7275,10864.0
2021-10-26 10:50:00,85.85,85.85,85.84,85.84,34695.0,77.7366,77.7366,77.7275,77.7275,34695.0
2021-10-26 10:55:00,85.84,85.85,85.84,85.84,15294.0,77.7275,77.7366,77.7275,77.7275,15294.0
2021-10-26 11:00:00,85.84,85.85,85.84,85.84,8257.0,77.7275,77.7366,77.7275,77.7275,8257.0
2021-10-26 11:05:00,85.84,85.85,85.84,85.84,6684.0,77.7275,77.7366,77.7275,77.7275,6684.0
2021-10-26 11:10:00,85.84,85.85,85.84,85.84,6436.0,77.7275,77.7366,77.7275,77.7275,6436.0
2021-10-26 11:15:00,85.84,85.85,85.84,85.84,5925.0,77.7275,77.7366,77.7275,77.7275,5925.0
2021-10-26 11:20:00,85.84,85.85,85.84,85.84,6903.0,77.7275,77.7366,77.7275,77.7275,6903.0
2021-10-26 11:25:00,85.84,85.85,85.83,85.84,45680.0,77.7275,77.7366,77.7185,77.7275,45680.0
2021-10-26 11:30:00,85.84,85.84,85.83,85.84,20547.0,77.7275,77.7275,77.7185,77.7275,20547.0
2021-10-26 11:35:00,85.84,85.84,85.83,85.84,21413.0,77.7275,77.7275,77.7185,77.7275,21413.0
2021-10-26 11:40:00,85.84,85.84,85.83,85.84,9057.0,77.7275,77.7275,77.7185,77.7275,9057.0
2021-10-26 11:45:00,85.84,85.84,85.83,85.83,32200.0,77.7275,77.7275,77.7185,77.7185,32200.0
2021-10-26 11:50:00,85.84,85.84,85.83,85.84,15575.0,77.7275,77.7275,77.7185,77.7275,15575.0
2021-10-26 11:55:00,85.83,85.84,85.83,85.83,4098.0,77.7185,77.7275,77.7185,77.7185,4098.0
2021-10-26 12:00:00,85.84,85.84,85.83,85.84,18576.0,77.7275,77.7275,77.7185,77.7275,18576.0
2021-10-26 12:05:00,85.84,85.84,85.83,85.84,45602.0,77.7275,77.7275,77.7185,77.7275,45602.0
2021-10-26 12:10:00,85.84,85.84,85.83,85.84,24518.0,77.7275,77.7275,77.7185,77.7275,24518.0
2021-10-26 12:15:00,85.84,85.84,85.83,85.84,60397.0,77.7275,77.7275,77.7185,77.7275,60397.0
2021-10-26 12:20:00,85.84,85.85,85.83,85.84,41670.0,77.7275,77.7366,77.7185,77.7275,41670.0
2021-10-26 12:25:00,85.85,85.85,85.84,85.84,52124.0,77.7366,77.7366,77.7275,77.7275,52124.0
2021-10-26 12:30:00,85.84,85.85,85.84,85.84,4407.0,77.7275,77.7366,77.7275,77.7275,4407.0
2021-10-26 12:35:00,85.84,85.85,85.84,85.85,6231.0,77.7275,77.7366,77.7275,77.7366,6231.0
2021-10-26 12:40:00,85.85,85.85,85.84,85.85,24879.0,77.7366,77.7366,77.7275,77.7366,24879.0
2021-10-26 12:45:00,85.85,85.85,85.84,85.85,11813.0,77.7366,77.7366,77.7275,77.7366,11813.0
2021-10-26 12:50:00,85.84,85.85,85.84,85.85,3191.0,77.7275,77.7366,77.7275,77.7366,3191.0
2021-10-26 12:55:00,85.85,85.85,85.84,85.84,8282.0,77.7366,77.7366,77.7275,77.7275,8282.0
2021-10-26 13:00:00,85.84,85.86,85.84,85.85,138058.0,77.7275,77.7456,77.7275,77.7366,138058.0
2021-10-26 13:05:00,85.85,85.86,85.85,85.85,17951.0,77.7366,77.7456,77.7366,77.7366,17951.0
2021-10-26 13:10:00,85.85,85.86,85.85,85.85,5523.0,77.7366,77.7456,77.7366,77.7366,5523.0
2021-10-26 13:15:00,85.85,85.86,85.85,85.85,56869.0,77.7366,77.7456,77.7366,77.7366,56869.0
2021-10-26 13:20:00,85.85,85.86,85.85,85.86,10018.0,77.7366,77.7456,77.7366,77.7456,10018.0
2021-10-26 13:25:00,85.86,85.86,85.85,85.85,5772.0,77.7456,77.7456,77.7366,77.7366,5772.0
2021-10-26 13:30:00,85.85,85.86,85.85,85.86,11095.0,77.7366,77.7456,77.7366,77.7456,11095.0
2021-10-26 13:35:00,85.85,85.86,85.85,85.86,6365.0,77.7366,77.7456,77.7366,77.7456,6365.0
2021-10-26 13:40:00,85.85,85.86,85.85,85.86,12376.0,77.7366,77.7456,77.7366,77.7456,12376.0
2021-10-26 13:45:00,85.85,85.86,85.85,85.86,51008.0,77.7366,77.7456,77.7366,77.7456,51008.0
2021-10-26 13:50:00,85.86,85.86,85.85,85.85,16312.0,77.7456,77.7456,77.7366,77.7366,16312.0
2021-10-26 13:55:00,85.85,85.86,85.85,85.86,5610.0,77.7366,77.7456,77.7366,77.7456,5610.0
2021-10-26 14:00:00,85.85,85.86,85.85,85.85,10404.0,77.7366,77.7456,77.7366,77.7366,10404.0
2021-10-26 14:05:00,85.86,85.86,85.85,85.85,4752.0,77.7456,77.7456,77.7366,77.7366,4752.0
2021-10-26 14:10:00,85.85,85.86,85.85,85.86,11226.0,77.7366,77.7456,77.7366,77.7456,11226.0
2021-10-26 14:15:00,85.85,85.86,85.85,85.86,9808.0,77.7366,77.7456,77.7366,77.7456,9808.0
2021-10-26 14:20:00,85.85,85.86,85.85,85.85,8126.0,77.7366,77.7456,77.7366,77.7366,8126.0
2021-10-26 14:25:00,85.85,85.86,85.85,85.86,22395.0,77.7366,77.7456,77.7366,77.7456,22395.0
2021-10-26 14:30:00,85.86,85.86,85.85,85.86,16981.0,77.7456,77.7456,77.7366,77.7456,16981.0
2021-10-26 14:35:00,85.85,85.86,85.85,85.85,10942.0,77.7366,77.7456,77.7366,77.7366,10942.0
2021-10-26 14:40:00,85.85,85.86,85.85,85.86,14375.0,77.7366,77.7456,77.7366,77.7456,14375.0
2021-10-26 14:45:00,85.86,85.86,85.85,85.85,8359.0,77.7456,77.7456,77.7366,77.7366,8359.0
2021-10-26 14:50:00,85.86,85.86,85.85,85.86,9834.0,77.7456,77.7456,77.7366,77.7456,9834.0
2021-10-26 14:55:00,85.85,85.86,85.85,85.86,45435.0,77.7366,77.7456,77.7366,77.7456,45435.0
2021-10-26 15:00:00,85.86,85.86,85.85,85.85,13894.0,77.7456,77.7456,77.7366,77.7366,13894.0
2021-10-26 15:05:00,85.86,85.86,85.85,85.86,6943.0,77.7456,77.7456,77.7366,77.7456,6943.0
2021-10-26 15:10:00,85.85,85.86,85.85,85.85,74751.0,77.7366,77.7456,77.7366,77.7366,74751.0
2021-10-26 15:15:00,85.86,85.86,85.85,85.86,135092.0,77.7456,77.7456,77.7366,77.7456,135092.0
2021-10-26 15:20:00,85.85,85.86,85.85,85.86,9031.0,77.7366,77.7456,77.7366,77.7456,9031.0
2021-10-26 15:25:00,85.85,85.86,85.85,85.86,48804.0,77.7366,77.7456,77.7366,77.7456,48804.0
2021-10-26 15:30:00,85.85,85.86,85.85,85.86,41509.0,77.7366,77.7456,77.7366,77.7456,41509.0
2021-10-26 15:35:00,85.85,85.86,85.85,85.85,141495.0,77.7366,77.7456,77.7366,77.7366,141495.0
2021-10-26 15:40:00,85.85,85.86,85.85,85.85,136569.0,77.7366,77.7456,77.7366,77.7366,136569.0
2021-10-26 15:45:00,85.86,85.86,85.85,85.85,42174.0,77.7456,77.7456,77.7366,77.7366,42174.0
2021-10-26 15:50:00,85.85,85.86,85.85,85.86,27305.0,77.7366,77.7456,77.7366,77.7456,27305.0
2021-10-26 15:55:00,85.86,85.86,85.84,85.86,207746.0,77.7456,77.7456,77.7275,77.7456,207746.0
2021-10-27 09:30:00,85.86,85.87,85.85,85.87,21557.0,77.7456,77.7547,77.7366,77.7547,21557.0
2021-10-27 09:35:00,85.87,85.87,85.86,85.87,160438.0,77.7547,77.7547,77.7456,77.7547,160438.0
2021-10-27 09:40:00,85.87,85.87,85.86,85.87,114885.0,77.7547,77.7547,77.7456,77.7547,114885.0
2021-10-27 09:45:00,85.87,85.87,85.86,85.87,2431.0,77.7547,77.7547,77.7456,77.7547,2431.0
2021-10-27 09:50:00,85.86,85.87,85.86,85.87,19074.0,77.7456,77.7547,77.7456,77.7547,19074.0
2021-10-27 09:55:00,85.86,85.87,85.86,85.87,1690.0,77.7456,77.7547,77.7456,77.7547,1690.0
2021-10-27 10:00:00,85.86,85.87,85.83,85.83,144504.0,77.7456,77.7547,77.7185,77.7185,144504.0
2021-10-27 10:05:00,85.83,85.84,85.81,85.82,42646.0,77.7185,77.7275,77.7004,77.7094,42646.0
2021-10-27 10:10:00,85.82,85.82,85.81,85.81,17833.0,77.7094,77.7094,77.7004,77.7004,17833.0
2021-10-27 10:15:00,85.81,85.81,85.77,85.8,130342.0,77.7004,77.7004,77.6641,77.6913,130342.0
2021-10-27 10:20:00,85.8,85.81,85.79,85.8,89481.0,77.6913,77.7004,77.6823,77.6913,89481.0
2021-10-27 10:25:00,85.79,85.81,85.79,85.8,23616.0,77.6823,77.7004,77.6823,77.6913,23616.0
2021-10-27 10:30:00,85.81,85.81,85.8,85.81,7463.0,77.7004,77.7004,77.6913,77.7004,7463.0
2021-10-27 10:35:00,85.8,85.81,85.79,85.8,36642.0,77.6913,77.7004,77.6823,77.6913,36642.0
2021-10-27 10:40:00,85.8,85.81,85.8,85.8,71558.0,77.6913,77.7004,77.6913,77.6913,71558.0
2021-10-27 10:45:00,85.81,85.81,85.8,85.8,30929.0,77.7004,77.7004,77.6913,77.6913,30929.0
2021-10-27 10:50:00,85.8,85.81,85.79,85.8,66593.0,77.6913,77.7004,77.6823,77.6913,66593.0
2021-10-27 10:55:00,85.8,85.8,85.79,85.8,7133.0,77.6913,77.6913,77.6823,77.6913,7133.0
2021-10-27 11:00:00,85.8,85.81,85.79,85.81,71878.0,77.6913,77.7004,77.6823,77.7004,71878.0
2021-10-27 11:05:00,85.81,85.81,85.8,85.81,6143.0,77.7004,77.7004,77.6913,77.7004,6143.0
2021-10-27 11:10:00,85.81,85.82,85.81,85.82,28575.0,77.7004,77.7094,77.7004,77.7094,28575.0
2021-10-27 11:15:00,85.81,85.82,85.81,85.82,5015.0,77.7004,77.7094,77.7004,77.7094,5015.0
2021-10-27 11:20:00,85.81,85.82,85.81,85.81,1807.0,77.7004,77.7094,77.7004,77.7004,1807.0
2021-10-27 11:25:00,85.81,85.82,85.81,85.81,4986.0,77.7004,77.7094,77.7004,77.7004,4986.0
2021-10-27 11:30:00,85.81,85.82,85.8,85.81,116501.0,77.7004,77.7094,77.6913,77.7004,116501.0
2021-10-27 11:35:00,85.81,85.81,85.8,85.8,8624.0,77.7004,77.7004,77.6913,77.6913,8624.0
2021-10-27 11:40:00,85.81,85.81,85.8,85.8,47872.0,77.7004,77.7004,77.6913,77.6913,47872.0
2021-10-27 11:45:00,85.8,85.81,85.8,85.8,6408.0,77.6913,77.7004,77.6913,77.6913,6408.0
2021-10-27 11:50:00,85.8,85.81,85.8,85.81,13860.0,77.6913,77.7004,77.6913,77.7004,13860.0
2021-10-27 11:55:00,85.81,85.81,85.8,85.81,5375.0,77.7004,77.7004,77.6913,77.7004,5375.0
2021-10-27 12:00:00,85.81,85.81,85.8,85.8,11936.0,77.7004,77.7004,77.6913,77.6913,11936.0
2021-10-27 12:05:00,85.81,85.81,85.8,85.81,38608.0,77.7004,77.7004,77.6913,77.7004,38608.0
2021-10-27 12:10:00,85.81,85.82,85.8,85.82,47213.0,77.7004,77.7094,77.6913,77.7094,47213.0
2021-10-27 12:15:00,85.82,85.82,85.81,85.81,10118.0,77.7094,77.7094,77.7004,77.7004,10118.0
2021-10-27 12:20:00,85.81,85.82,85.81,85.82,2740.0,77.7004,77.7094,77.7004,77.7094,2740.0
2021-10-27 12:25:00,85.81,85.82,85.81,85.81,13908.0,77.7004,77.7094,77.7004,77.7004,13908.0
2021-10-27 12:30:00,85.81,85.82,85.81,85.82,8572.0,77.7004,77.7094,77.7004,77.7094,8572.0
2021-10-27 12:35:00,85.81,85.83,85.81,85.83,34490.0,77.7004,77.7185,77.7004,77.7185,34490.0
2021-10-27 12:40:00,85.83,85.83,85.82,85.83,4948.0,77.7185,77.7185,77.7094,77.7185,4948.0
2021-10-27 12:45:00,85.83,85.83,85.82,85.83,28865.0,77.7185,77.7185,77.7094,77.7185,28865.0
2021-10-27 12:50:00,85.83,85.83,85.82,85.82,18068.0,77.7185,77.7185,77.7094,77.7094,18068.0
2021-10-27 12:55:00,85.82,85.83,85.82,85.82,18407.0,77.7094,77.7185,77.7094,77.7094,18407.0
2021-10-27 13:00:00,85.82,85.84,85.81,85.84,82726.0,77.7094,77.7275,77.7004,77.7275,82726.0
2021-10-27 13:05:00,85.84,85.85,85.83,85.84,7667.0,77.7275,77.7366,77.7185,77.7275,7667.0
2021-10-27 13:10:00,85.84,85.85,85.84,85.84,8998.0,77.7275,77.7366,77.7275,77.7275,8998.0
2021-10-27 13:15:00,85.84,85.85,85.83,85.84,230897.0,77.7275,77.7366,77.7185,77.7275,230897.0
2021-10-27 13:20:00,85.84,85.84,85.83,85.84,2070.0,77.7275,77.7275,77.7185,77.7275,2070.0
2021-10-27 13:25:00,85.84,85.84,85.83,85.84,25796.0,77.7275,77.7275,77.7185,77.7275,25796.0
2021-10-27 13:30:00,85.84,85.84,85.83,85.84,3923.0,77.7275,77.7275,77.7185,77.7275,3923.0
2021-10-27 13:35:00,85.84,85.84,85.83,85.84,3845.0,77.7275,77.7275,77.7185,77.7275,3845.0
2021-10-27 13:40:00,85.84,85.84,85.83,85.84,6883.0,77.7275,77.7275,77.7185,77.7275,6883.0
2021-10-27 13:45:00,85.84,85.84,85.83,85.84,42289.0,77.7275,77.7275,77.7185,77.7275,42289.0
2021-10-27 13:50:00,85.84,85.85,85.84,85.85,91358.0,77.7275,77.7366,77.7275,77.7366,91358.0
2021-10-27 13:55:00,85.84,85.85,85.84,85.84,12233.0,77.7275,77.7366,77.7275,77.7275,12233.0
2021-10-27 14:00:00,85.84,85.85,85.84,85.84,16997.0,77.7275,77.7366,77.7275,77.7275,16997.0
2021-10-27 14:05:00,85.84,85.85,85.84,85.85,4111.0,77.7275,77.7366,77.7275,77.7366,4111.0
2021-10-27 14:10:00,85.85,85.85,85.84,85.85,21417.0,77.7366,77.7366,77.7275,77.7366,21417.0
2021-10-27 14:15:00,85.84,85.85,85.84,85.84,30932.0,77.7275,77.7366,77.7275,77.7275,30932.0
2021-10-27 14:20:00,85.84,85.85,85.84,85.84,4467.0,77.7275,77.7366,77.7275,77.7275,4467.0
2021-10-27 14:25:00,85.84,85.85,85.84,85.84,9938.0,77.7275,77.7366,77.7275,77.7275,9938.0
2021-10-27 14:30:00,85.84,85.85,85.84,85.85,6764.0,77.7275,77.7366,77.7275,77.7366,6764.0
2021-10-27 14:35:00,85.84,85.85,85.84,85.85,10903.0,77.7275,77.7366,77.7275,77.7366,10903.0
2021-10-27 14:40:00,85.84,85.85,85.84,85.85,8822.0,77.7275,77.7366,77.7275,77.7366,8822.0
2021-10-27 14:45:00,85.85,85.85,85.84,85.85,3825.0,77.7366,77.7366,77.7275,77.7366,3825.0
2021-10-27 14:50:00,85.85,85.85,85.84,85.85,9562.0,77.7366,77.7366,77.7275,77.7366,9562.0
2021-10-27 14:55:00,85.84,85.85,85.84,85.84,34167.0,77.7275,77.7366,77.7275,77.7275,34167.0
2021-10-27 15:00:00,85.84,85.85,85.84,85.84,34448.0,77.7275,77.7366,77.7275,77.7275,34448.0
2021-10-27 15:05:00,85.84,85.85,85.83,85.84,21982.0,77.7275,77.7366,77.7185,77.7275,21982.0
2021-10-27 15:10:00,85.83,85.84,85.83,85.84,8457.0,77.7185,77.7275,77.7185,77.7275,8457.0
2021-10-27 15:15:00,85.84,85.84,85.83,85.84,11939.0,77.7275,77.7275,77.7185,77.7275,11939.0
2021-10-27 15:20:00,85.84,85.84,85.83,85.84,12040.0,77.7275,77.7275,77.7185,77.7275,12040.0
2021-10-27 15:25:00,85.84,85.84,85.83,85.83,34715.0,77.7275,77.7275,77.7185,77.7185,34715.0
2021-10-27 15:30:00,85.83,85.84,85.83,85.83,15934.0,77.7185,77.7275,77.7185,77.7185,15934.0
2021-10-27 15:35:00,85.83,85.84,85.83,85.84,40218.0,77.7185,77.7275,77.7185,77.7275,40218.0
2021-10-27 15:40:00,85.84,85.84,85.83,85.83,18175.0,77.7275,77.7275,77.7185,77.7185,18175.0
2021-10-27 15:45:00,85.83,85.84,85.83,85.84,48053.0,77.7185,77.7275,77.7185,77.7275,48053.0
2021-10-27 15:50:00,85.83,85.84,85.83,85.84,233878.0,77.7185,77.7275,77.7185,77.7275,233878.0
2021-10-27 15:55:00,85.84,85.84,85.83,85.83,490277.0,77.7275,77.7275,77.7185,77.7185,490277.0
2021-10-28 09:30:00,85.8,85.81,85.79,85.81,131216.0,77.6913,77.7004,77.6823,77.7004,131216.0
2021-10-28 09:35:00,85.81,85.81,85.8,85.81,59407.0,77.7004,77.7004,77.6913,77.7004,59407.0
2021-10-28 09:40:00,85.8,85.81,85.79,85.8,109912.0,77.6913,77.7004,77.6823,77.6913,109912.0
2021-10-28 09:45:00,85.8,85.81,85.79,85.8,84410.0,77.6913,77.7004,77.6823,77.6913,84410.0
2021-10-28 09:50:00,85.8,85.81,85.79,85.81,36610.0,77.6913,77.7004,77.6823,77.7004,36610.0
2021-10-28 09:55:00,85.8,85.81,85.8,85.81,75141.0,77.6913,77.7004,77.6913,77.7004,75141.0
2021-10-28 10:00:00,85.8,85.81,85.8,85.81,47907.0,77.6913,77.7004,77.6913,77.7004,47907.0
2021-10-28 10:05:00,85.81,85.82,85.8,85.81,58456.0,77.7004,77.7094,77.6913,77.7004,58456.0
2021-10-28 10:10:00,85.81,85.82,85.8,85.81,108817.0,77.7004,77.7094,77.6913,77.7004,108817.0
2021-10-28 10:15:00,85.81,85.81,85.8,85.81,10822.0,77.7004,77.7004,77.6913,77.7004,10822.0
2021-10-28 10:20:00,85.81,85.83,85.8,85.83,48192.0,77.7004,77.7185,77.6913,77.7185,48192.0
2021-10-28 10:25:00,85.83,85.83,85.82,85.83,35281.0,77.7185,77.7185,77.7094,77.7185,35281.0
2021-10-28 10:30:00,85.82,85.83,85.82,85.82,6902.0,77.7094,77.7185,77.7094,77.7094,6902.0
2021-10-28 10:35:00,85.82,85.83,85.82,85.83,15112.0,77.7094,77.7185,77.7094,77.7185,15112.0
2021-10-28 10:40:00,85.83,85.84,85.82,85.84,38755.0,77.7185,77.7275,77.7094,77.7275,38755.0
2021-10-28 10:45:00,85.84,85.87,85.83,85.87,32712.0,77.7275,77.7547,77.7185,77.7547,32712.0
2021-10-28 10:50:00,85.87,85.87,85.84,85.84,94192.0,77.7547,77.7547,77.7275,77.7275,94192.0
2021-10-28 10:55:00,85.85,85.86,85.85,85.86,25867.0,77.7366,77.7456,77.7366,77.7456,25867.0
2021-10-28 11:00:00,85.86,85.86,85.85,85.86,4948.0,77.7456,77.7456,77.7366,77.7456,4948.0
2021-10-28 11:05:00,85.86,85.86,85.85,85.86,4597.0,77.7456,77.7456,77.7366,77.7456,4597.0
2021-10-28 11:10:00,85.86,85.87,85.85,85.87,24370.0,77.7456,77.7547,77.7366,77.7547,24370.0
2021-10-28 11:15:00,85.87,85.88,85.86,85.88,26470.0,77.7547,77.7637,77.7456,77.7637,26470.0
2021-10-28 11:20:00,85.88,85.88,85.87,85.88,8560.0,77.7637,77.7637,77.7547,77.7637,8560.0
2021-10-28 11:25:00,85.88,85.88,85.87,85.88,9833.0,77.7637,77.7637,77.7547,77.7637,9833.0
2021-10-28 11:30:00,85.88,85.88,85.87,85.88,11855.0,77.7637,77.7637,77.7547,77.7637,11855.0
2021-10-28 11:35:00,85.88,85.88,85.87,85.88,14726.0,77.7637,77.7637,77.7547,77.7637,14726.0
2021-10-28 11:40:00,85.88,85.88,85.86,85.86,53318.0,77.7637,77.7637,77.7456,77.7456,53318.0
2021-10-28 11:45:00,85.86,85.87,85.86,85.86,4881.0,77.7456,77.7547,77.7456,77.7456,4881.0
2021-10-28 11:50:00,85.86,85.87,85.86,85.86,6051.0,77.7456,77.7547,77.7456,77.7456,6051.0
2021-10-28 11:55:00,85.86,85.87,85.86,85.86,8826.0,77.7456,77.7547,77.7456,77.7456,8826.0
2021-10-28 12:00:00,85.86,85.87,85.85,85.85,21230.0,77.7456,77.7547,77.7366,77.7366,21230.0
2021-10-28 12:05:00,85.85,85.86,85.85,85.85,16190.0,77.7366,77.7456,77.7366,77.7366,16190.0
2021-10-28 12:10:00,85.85,85.85,85.84,85.84,69920.0,77.7366,77.7366,77.7275,77.7275,69920.0
2021-10-28 12:15:00,85.85,85.85,85.84,85.84,8036.0,77.7366,77.7366,77.7275,77.7275,8036.0
2021-10-28 12:20:00,85.85,85.85,85.84,85.85,6821.0,77.7366,77.7366,77.7275,77.7366,6821.0
2021-10-28 12:25:00,85.84,85.85,85.84,85.85,1135.0,77.7275,77.7366,77.7275,77.7366,1135.0
2021-10-28 12:30:00,85.85,85.85,85.84,85.84,16924.0,77.7366,77.7366,77.7275,77.7275,16924.0
2021-10-28 12:35:00,85.84,85.85,85.84,85.84,4707.0,77.7275,77.7366,77.7275,77.7275,4707.0
2021-10-28 12:40:00,85.84,85.85,85.84,85.84,10866.0,77.7275,77.7366,77.7275,77.7275,10866.0
2021-10-28 12:45:00,85.84,85.85,85.84,85.84,23852.0,77.7275,77.7366,77.7275,77.7275,23852.0
2021-10-28 12:50:00,85.84,85.85,85.84,85.84,4301.0,77.7275,77.7366,77.7275,77.7275,4301.0
2021-10-28 12:55:00,85.84,85.85,85.83,85.83,97965.0,77.7275,77.7366,77.7185,77.7185,97965.0
2021-10-28 13:00:00,85.84,85.84,85.81,85.83,46517.0,77.7275,77.7275,77.7004,77.7185,46517.0
2021-10-28 13:05:00,85.83,85.83,85.82,85.83,2200.0,77.7185,77.7185,77.7094,77.7185,2200.0
2021-10-28 13:10:00,85.83,85.83,85.82,85.83,29359.0,77.7185,77.7185,77.7094,77.7185,29359.0
2021-10-28 13:15:00,85.82,85.83,85.82,85.83,14160.0,77.7094,77.7185,77.7094,77.7185,14160.0
2021-10-28 13:20:00,85.83,85.83,85.82,85.83,8883.0,77.7185,77.7185,77.7094,77.7185,8883.0
2021-10-28 13:25:00,85.83,85.83,85.82,85.83,8196.0,77.7185,77.7185,77.7094,77.7185,8196.0
2021-10-28 13:30:00,85.83,85.83,85.82,85.83,25676.0,77.7185,77.7185,77.7094,77.7185,25676.0
2021-10-28 13:35:00,85.83,85.83,85.82,85.83,12634.0,77.7185,77.7185,77.7094,77.7185,12634.0
2021-10-28 13:40:00,85.83,85.83,85.82,85.83,2713.0,77.7185,77.7185,77.7094,77.7185,2713.0
2021-10-28 13:45:00,85.83,85.83,85.82,85.83,12188.0,77.7185,77.7185,77.7094,77.7185,12188.0
2021-10-28 13:50:00,85.83,85.83,85.82,85.83,14636.0,77.7185,77.7185,77.7094,77.7185,14636.0
2021-10-28 13:55:00,85.83,85.83,85.82,85.83,27244.0,77.7185,77.7185,77.7094,77.7185,27244.0
2021-10-28 14:00:00,85.82,85.83,85.82,85.83,3138.0,77.7094,77.7185,77.7094,77.7185,3138.0
2021-10-28 14:05:00,85.83,85.83,85.82,85.82,3882.0,77.7185,77.7185,77.7094,77.7094,3882.0
2021-10-28 14:10:00,85.82,85.83,85.82,85.82,7574.0,77.7094,77.7185,77.7094,77.7094,7574.0
2021-10-28 14:15:00,85.83,85.83,85.82,85.82,4552.0,77.7185,77.7185,77.7094,77.7094,4552.0
2021-10-28 14:20:00,85.82,85.83,85.82,85.83,23952.0,77.7094,77.7185,77.7094,77.7185,23952.0
2021-10-28 14:25:00,85.82,85.83,85.82,85.82,22995.0,77.7094,77.7185,77.7094,77.7094,22995.0
2021-10-28 14:30:00,85.82,85.83,85.82,85.83,5695.0,77.7094,77.7185,77.7094,77.7185,5695.0
2021-10-28 14:35:00,85.83,85.83,85.82,85.83,2140.0,77.7185,77.7185,77.7094,77.7185,2140.0
2021-10-28 14:40:00,85.83,85.83,85.82,85.83,2504.0,77.7185,77.7185,77.7094,77.7185,2504.0
2021-10-28 14:45:00,85.83,85.83,85.82,85.83,10203.0,77.7185,77.7185,77.7094,77.7185,10203.0
2021-10-28 14:50:00,85.83,85.83,85.82,85.83,15624.0,77.7185,77.7185,77.7094,77.7185,15624.0
2021-10-28 14:55:00,85.83,85.83,85.82,85.83,4865.0,77.7185,77.7185,77.7094,77.7185,4865.0
2021-10-28 15:00:00,85.83,85.83,85.82,85.83,6966.0,77.7185,77.7185,77.7094,77.7185,6966.0
2021-10-28 15:05:00,85.82,85.83,85.82,85.83,3903.0,77.7094,77.7185,77.7094,77.7185,3903.0
2021-10-28 15:10:00,85.83,85.83,85.82,85.83,2552.0,77.7185,77.7185,77.7094,77.7185,2552.0
2021-10-28 15:15:00,85.83,85.83,85.82,85.83,6891.0,77.7185,77.7185,77.7094,77.7185,6891.0
2021-10-28 15:20:00,85.83,85.84,85.82,85.83,140261.0,77.7185,77.7275,77.7094,77.7185,140261.0
2021-10-28 15:25:00,85.84,85.84,85.83,85.84,5584.0,77.7275,77.7275,77.7185,77.7275,5584.0
2021-10-28 15:30:00,85.84,85.84,85.83,85.83,13129.0,77.7275,77.7275,77.7185,77.7185,13129.0
2021-10-28 15:35:00,85.84,85.84,85.83,85.83,12159.0,77.7275,77.7275,77.7185,77.7185,12159.0
2021-10-28 15:40:00,85.83,85.84,85.83,85.83,22003.0,77.7185,77.7275,77.7185,77.7185,22003.0
2021-10-28 15:45:00,85.83,85.84,85.82,85.83,33687.0,77.7185,77.7275,77.7094,77.7185,33687.0
2021-10-28 15:50:00,85.83,85.84,85.82,85.84,45761.0,77.7185,77.7275,77.7094,77.7275,45761.0
2021-10-28 15:55:00,85.83,85.84,85.83,85.84,95460.0,77.7185,77.7275,77.7185,77.7275,95460.0
2021-10-29 09:30:00,85.78,85.78,85.77,85.77,89864.0,77.6732,77.6732,77.6641,77.6641,89864.0
2021-10-29 09:35:00,85.77,85.78,85.77,85.77,9688.0,77.6641,77.6732,77.6641,77.6641,9688.0
2021-10-29 09:40:00,85.78,85.78,85.77,85.78,35541.0,77.6732,77.6732,77.6641,77.6732,35541.0
2021-10-29 09:45:00,85.77,85.78,85.76,85.77,40634.0,77.6641,77.6732,77.6551,77.6641,40634.0
2021-10-29 09:50:00,85.77,85.78,85.76,85.78,65912.0,77.6641,77.6732,77.6551,77.6732,65912.0
2021-10-29 09:55:00,85.78,85.78,85.77,85.78,5682.0,77.6732,77.6732,77.6641,77.6732,5682.0
2021-10-29 10:00:00,85.77,85.78,85.77,85.77,48595.0,77.6641,77.6732,77.6641,77.6641,48595.0
2021-10-29 10:05:00,85.78,85.79,85.77,85.79,139364.0,77.6732,77.6823,77.6641,77.6823,139364.0
2021-10-29 10:10:00,85.79,85.79,85.78,85.79,4134.0,77.6823,77.6823,77.6732,77.6823,4134.0
2021-10-29 10:15:00,85.78,85.79,85.78,85.79,15735.0,77.6732,77.6823,77.6732,77.6823,15735.0
2021-10-29 10:20:00,85.79,85.79,85.78,85.79,6645.0,77.6823,77.6823,77.6732,77.6823,6645.0
2021-10-29 10:25:00,85.79,85.79,85.78,85.79,62589.0,77.6823,77.6823,77.6732,77.6823,62589.0
2021-10-29 10:30:00,85.8,85.8,85.79,85.8,18982.0,77.6913,77.6913,77.6823,77.6913,18982.0
2021-10-29 10:35:00,85.79,85.81,85.79,85.81,20590.0,77.6823,77.7004,77.6823,77.7004,20590.0
2021-10-29 10:40:00,85.81,85.82,85.8,85.82,23782.0,77.7004,77.7094,77.6913,77.7094,23782.0
2021-10-29 10:45:00,85.82,85.82,85.81,85.81,4507.0,77.7094,77.7094,77.7004,77.7004,4507.0
2021-10-29 10:50:00,85.82,85.82,85.81,85.81,29910.0,77.7094,77.7094,77.7004,77.7004,29910.0
2021-10-29 10:55:00,85.82,85.82,85.81,85.82,22454.0,77.7094,77.7094,77.7004,77.7094,22454.0
2021-10-29 11:00:00,85.82,85.82,85.81,85.81,4199.0,77.7094,77.7094,77.7004,77.7004,4199.0
2021-10-29 11:05:00,85.81,85.82,85.8,85.81,49382.0,77.7004,77.7094,77.6913,77.7004,49382.0
2021-10-29 11:10:00,85.81,85.81,85.8,85.81,14341.0,77.7004,77.7004,77.6913,77.7004,14341.0
2021-10-29 11:15:00,85.81,85.81,85.8,85.81,8589.0,77.7004,77.7004,77.6913,77.7004,8589.0
2021-10-29 11:20:00,85.8,85.82,85.8,85.81,43049.0,77.6913,77.7094,77.6913,77.7004,43049.0
2021-10-29 11:25:00,85.81,85.82,85.81,85.81,5498.0,77.7004,77.7094,77.7004,77.7004,5498.0
2021-10-29 11:30:00,85.81,85.82,85.81,85.82,6969.0,77.7004,77.7094,77.7004,77.7094,6969.0
2021-10-29 11:35:00,85.81,85.82,85.81,85.81,7374.0,77.7004,77.7094,77.7004,77.7004,7374.0
2021-10-29 11:40:00,85.82,85.83,85.81,85.83,13226.0,77.7094,77.7185,77.7004,77.7185,13226.0
2021-10-29 11:45:00,85.83,85.83,85.81,85.82,89579.0,77.7185,77.7185,77.7004,77.7094,89579.0
2021-10-29 11:50:00,85.82,85.82,85.81,85.82,19795.0,77.7094,77.7094,77.7004,77.7094,19795.0
2021-10-29 11:55:00,85.82,85.82,85.81,85.82,5693.0,77.7094,77.7094,77.7004,77.7094,5693.0
2021-10-29 12:00:00,85.81,85.83,85.81,85.83,42292.0,77.7004,77.7185,77.7004,77.7185,42292.0
2021-10-29 12:05:00,85.83,85.83,85.82,85.82,1481.0,77.7185,77.7185,77.7094,77.7094,1481.0
2021-10-29 12:10:00,85.83,85.83,85.82,85.83,21197.0,77.7185,77.7185,77.7094,77.7185,21197.0
2021-10-29 12:15:00,85.82,85.83,85.82,85.83,17849.0,77.7094,77.7185,77.7094,77.7185,17849.0
2021-10-29 12:20:00,85.83,85.83,85.82,85.83,20298.0,77.7185,77.7185,77.7094,77.7185,20298.0
2021-10-29 12:25:00,85.83,85.83,85.82,85.83,6344.0,77.7185,77.7185,77.7094,77.7185,6344.0
2021-10-29 12:30:00,85.83,85.83,85.82,85.83,9402.0,77.7185,77.7185,77.7094,77.7185,9402.0
2021-10-29 12:35:00,85.83,85.83,85.82,85.83,10854.0,77.7185,77.7185,77.7094,77.7185,10854.0
2021-10-29 12:40:00,85.83,85.83,85.82,85.83,29213.0,77.7185,77.7185,77.7094,77.7185,29213.0
2021-10-29 12:45:00,85.83,85.84,85.82,85.83,19697.0,77.7185,77.7275,77.7094,77.7185,19697.0
2021-10-29 12:50:00,85.84,85.84,85.83,85.84,2145.0,77.7275,77.7275,77.7185,77.7275,2145.0
2021-10-29 12:55:00,85.84,85.84,85.83,85.84,1893.0,77.7275,77.7275,77.7185,77.7275,1893.0
2021-10-29 13:00:00,85.84,85.84,85.83,85.83,3462.0,77.7275,77.7275,77.7185,77.7185,3462.0
2021-10-29 13:05:00,85.84,85.84,85.83,85.84,800.0,77.7275,77.7275,77.7185,77.7275,800.0
2021-10-29 13:10:00,85.84,85.84,85.83,85.84,680595.0,77.7275,77.7275,77.7185,77.7275,680595.0
2021-10-29 13:15:00,85.84,85.84,85.83,85.84,24768.0,77.7275,77.7275,77.7185,77.7275,24768.0
2021-10-29 13:20:00,85.83,85.84,85.83,85.83,4380.0,77.7185,77.7275,77.7185,77.7185,4380.0
2021-10-29 13:25:00,85.84,85.84,85.83,85.83,4030.0,77.7275,77.7275,77.7185,77.7185,4030.0
2021-10-29 13:30:00,85.84,85.84,85.83,85.84,13287.0,77.7275,77.7275,77.7185,77.7275,13287.0
2021-10-29 13:35:00,85.84,85.84,85.83,85.84,3425.0,77.7275,77.7275,77.7185,77.7275,3425.0
2021-10-29 13:40:00,85.84,85.84,85.83,85.84,43177.0,77.7275,77.7275,77.7185,77.7275,43177.0
2021-10-29 13:45:00,85.84,85.84,85.83,85.84,10395.0,77.7275,77.7275,77.7185,77.7275,10395.0
2021-10-29 13:50:00,85.83,85.84,85.83,85.84,9744.0,77.7185,77.7275,77.7185,77.7275,9744.0
2021-10-29 13:55:00,85.83,85.84,85.83,85.84,45663.0,77.7185,77.7275,77.7185,77.7275,45663.0
2021-10-29 14:00:00,85.84,85.84,85.83,85.83,12995.0,77.7275,77.7275,77.7185,77.7185,12995.0
2021-10-29 14:05:00,85.84,85.84,85.83,85.84,32495.0,77.7275,77.7275,77.7185,77.7275,32495.0
2021-10-29 14:10:00,85.84,85.84,85.83,85.84,10630.0,77.7275,77.7275,77.7185,77.7275,10630.0
2021-10-29 14:15:00,85.84,85.84,85.83,85.84,116974.0,77.7275,77.7275,77.7185,77.7275,116974.0
2021-10-29 14:20:00,85.84,85.84,85.83,85.84,7849.0,77.7275,77.7275,77.7185,77.7275,7849.0
2021-10-29 14:25:00,85.84,85.84,85.83,85.84,7684.0,77.7275,77.7275,77.7185,77.7275,7684.0
2021-10-29 14:30:00,85.84,85.84,85.83,85.84,5794.0,77.7275,77.7275,77.7185,77.7275,5794.0
2021-10-29 14:35:00,85.84,85.84,85.83,85.84,7519.0,77.7275,77.7275,77.7185,77.7275,7519.0
2021-10-29 14:40:00,85.84,85.84,85.83,85.84,3201.0,77.7275,77.7275,77.7185,77.7275,3201.0
2021-10-29 14:45:00,85.83,85.84,85.83,85.84,5547.0,77.7185,77.7275,77.7185,77.7275,5547.0
2021-10-29 14:50:00,85.84,85.84,85.83,85.84,3124.0,77.7275,77.7275,77.7185,77.7275,3124.0
2021-10-29 14:55:00,85.84,85.84,85.83,85.84,3209.0,77.7275,77.7275,77.7185,77.7275,3209.0
2021-10-29 15:00:00,85.83,85.85,85.83,85.84,169112.0,77.7185,77.7366,77.7185,77.7275,169112.0
2021-10-29 15:05:00,85.84,85.85,85.84,85.85,89881.0,77.7275,77.7366,77.7275,77.7366,89881.0
2021-10-29 15:10:00,85.85,85.86,85.84,85.86,51084.0,77.7366,77.7456,77.7275,77.7456,51084.0
2021-10-29 15:15:00,85.86,85.87,85.86,85.87,26865.0,77.7456,77.7547,77.7456,77.7547,26865.0
2021-10-29 15:20:00,85.86,85.87,85.86,85.87,14692.0,77.7456,77.7547,77.7456,77.7547,14692.0
2021-10-29 15:25:00,85.87,85.87,85.86,85.87,133189.0,77.7547,77.7547,77.7456,77.7547,133189.0
2021-10-29 15:30:00,85.87,85.87,85.86,85.87,17927.0,77.7547,77.7547,77.7456,77.7547,17927.0
2021-10-29 15:35:00,85.87,85.88,85.86,85.88,227641.0,77.7547,77.7637,77.7456,77.7637,227641.0
2021-10-29 15:40:00,85.88,85.88,85.87,85.88,14756.0,77.7637,77.7637,77.7547,77.7637,14756.0
2021-10-29 15:45:00,85.88,85.88,85.87,85.88,23616.0,77.7637,77.7637,77.7547,77.7637,23616.0
2021-10-29 15:50:00,85.88,85.88,85.86,85.86,58873.0,77.7637,77.7637,77.7456,77.7456,58873.0
2021-10-29 15:55:00,85.86,85.87,85.84,85.84,170612.0,77.7456,77.7547,77.7275,77.7275,170612.0
2021-11-01 09:30:00,85.79,85.8,85.78,85.78,87713.0,77.6922,77.7013,77.6831,77.6831,87713.0
2021-11-01 09:35:00,85.78,85.79,85.78,85.78,27017.0,77.6831,77.6922,77.6831,77.6831,27017.0
2021-11-01 09:40:00,85.79,85.79,85.78,85.79,8973.0,77.6922,77.6922,77.6831,77.6922,8973.0
2021-11-01 09:45:00,85.79,85.79,85.78,85.78,7797.0,77.6922,77.6922,77.6831,77.6831,7797.0
2021-11-01 09:50:00,85.79,85.79,85.78,85.78,11323.0,77.6922,77.6922,77.6831,77.6831,11323.0
2021-11-01 09:55:00,85.78,85.79,85.78,85.79,2867.0,77.6831,77.6922,77.6831,77.6922,2867.0
2021-11-01 10:00:00,85.78,85.79,85.78,85.78,11120.0,77.6831,77.6922,77.6831,77.6831,11120.0
2021-11-01 10:05:00,85.78,85.79,85.78,85.78,7890.0,77.6831,77.6922,77.6831,77.6831,7890.0
2021-11-01 10:10:00,85.78,85.79,85.78,85.78,29336.0,77.6831,77.6922,77.6831,77.6831,29336.0
2021-11-01 10:15:00,85.79,85.8,85.78,85.8,25699.0,77.6922,77.7013,77.6831,77.7013,25699.0
2021-11-01 10:20:00,85.79,85.8,85.79,85.8,21035.0,77.6922,77.7013,77.6922,77.7013,21035.0
2021-11-01 10:25:00,85.8,85.8,85.78,85.79,55987.0,77.7013,77.7013,77.6831,77.6922,55987.0
2021-11-01 10:30:00,85.79,85.79,85.78,85.79,67412.0,77.6922,77.6922,77.6831,77.6922,67412.0
2021-11-01 10:35:00,85.79,85.79,85.78,85.79,16379.0,77.6922,77.6922,77.6831,77.6922,16379.0
2021-11-01 10:40:00,85.79,85.79,85.78,85.78,7818.0,77.6922,77.6922,77.6831,77.6831,7818.0
2021-11-01 10:45:00,85.79,85.79,85.78,85.79,1411.0,77.6922,77.6922,77.6831,77.6922,1411.0
2021-11-01 10:50:00,85.78,85.79,85.78,85.78,27963.0,77.6831,77.6922,77.6831,77.6831,27963.0
2021-11-01 10:55:00,85.78,85.79,85.78,85.79,129797.0,77.6831,77.6922,77.6831,77.6922,129797.0
2021-11-01 11:00:00,85.78,85.79,85.78,85.78,82447.0,77.6831,77.6922,77.6831,77.6831,82447.0
2021-11-01 11:05:00,85.79,85.79,85.78,85.78,666537.0,77.6922,77.6922,77.6831,77.6831,666537.0
2021-11-01 11:10:00,85.78,85.79,85.78,85.79,16532.0,77.6831,77.6922,77.6831,77.6922,16532.0
2021-11-01 11:15:00,85.79,85.79,85.78,85.79,25664.0,77.6922,77.6922,77.6831,77.6922,25664.0
2021-11-01 11:20:00,85.78,85.79,85.78,85.78,30255.0,77.6831,77.6922,77.6831,77.6831,30255.0
2021-11-01 11:25:00,85.79,85.79,85.78,85.79,31635.0,77.6922,77.6922,77.6831,77.6922,31635.0
2021-11-01 11:30:00,85.79,85.79,85.78,85.79,12360.0,77.6922,77.6922,77.6831,77.6922,12360.0
2021-11-01 11:35:00,85.79,85.79,85.77,85.78,586273.0,77.6922,77.6922,77.6741,77.6831,586273.0
2021-11-01 11:40:00,85.78,85.78,85.77,85.78,119319.0,77.6831,77.6831,77.6741,77.6831,119319.0
2021-11-01 11:45:00,85.78,85.78,85.77,85.78,20661.0,77.6831,77.6831,77.6741,77.6831,20661.0
2021-11-01 11:50:00,85.78,85.78,85.77,85.78,9045.0,77.6831,77.6831,77.6741,77.6831,9045.0
2021-11-01 11:55:00,85.78,85.79,85.77,85.79,665803.0,77.6831,77.6922,77.6741,77.6922,665803.0
2021-11-01 12:00:00,85.78,85.79,85.78,85.79,60380.0,77.6831,77.6922,77.6831,77.6922,60380.0
2021-11-01 12:05:00,85.78,85.79,85.78,85.79,7730.0,77.6831,77.6922,77.6831,77.6922,7730.0
2021-11-01 12:10:00,85.78,85.79,85.78,85.78,43929.0,77.6831,77.6922,77.6831,77.6831,43929.0
2021-11-01 12:15:00,85.79,85.79,85.78,85.79,21749.0,77.6922,77.6922,77.6831,77.6922,21749.0
2021-11-01 12:20:00,85.79,85.79,85.78,85.79,8103.0,77.6922,77.6922,77.6831,77.6922,8103.0
2021-11-01 12:25:00,85.79,85.79,85.78,85.79,10615.0,77.6922,77.6922,77.6831,77.6922,10615.0
2021-11-01 12:30:00,85.79,85.79,85.78,85.79,15423.0,77.6922,77.6922,77.6831,77.6922,15423.0
2021-11-01 12:35:00,85.79,85.79,85.78,85.79,13875.0,77.6922,77.6922,77.6831,77.6922,13875.0
2021-11-01 12:40:00,85.79,85.79,85.78,85.79,14236.0,77.6922,77.6922,77.6831,77.6922,14236.0
2021-11-01 12:45:00,85.79,85.79,85.78,85.78,22992.0,77.6922,77.6922,77.6831,77.6831,22992.0
2021-11-01 12:50:00,85.78,85.79,85.78,85.78,12621.0,77.6831,77.6922,77.6831,77.6831,12621.0
2021-11-01 12:55:00,85.79,85.79,85.78,85.78,4854.0,77.6922,77.6922,77.6831,77.6831,4854.0
2021-11-01 13:00:00,85.78,85.79,85.78,85.78,4462.0,77.6831,77.6922,77.6831,77.6831,4462.0
2021-11-01 13:05:00,85.78,85.79,85.78,85.78,33156.0,77.6831,77.6922,77.6831,77.6831,33156.0
2021-11-01 13:10:00,85.79,85.79,85.78,85.79,16873.0,77.6922,77.6922,77.6831,77.6922,16873.0
2021-11-01 13:15:00,85.79,85.79,85.78,85.79,47604.0,77.6922,77.6922,77.6831,77.6922,47604.0
2021-11-01 13:20:00,85.79,85.79,85.78,85.79,10807.0,77.6922,77.6922,77.6831,77.6922,10807.0
2021-11-01 13:25:00,85.79,85.79,85.78,85.79,7420.0,77.6922,77.6922,77.6831,77.6922,7420.0
2021-11-01 13:30:00,85.79,85.8,85.78,85.8,117401.0,77.6922,77.7013,77.6831,77.7013,117401.0
2021-11-01 13:35:00,85.8,85.8,85.79,85.8,7693.0,77.7013,77.7013,77.6922,77.7013,7693.0
2021-11-01 13:40:00,85.8,85.8,85.79,85.8,29500.0,77.7013,77.7013,77.6922,77.7013,29500.0
2021-11-01 13:45:00,85.8,85.8,85.79,85.79,5495.0,77.7013,77.7013,77.6922,77.6922,5495.0
2021-11-01 13:50:00,85.8,85.8,85.79,85.79,32800.0,77.7013,77.7013,77.6922,77.6922,32800.0
2021-11-01 13:55:00,85.79,85.8,85.79,85.8,17182.0,77.6922,77.7013,77.6922,77.7013,17182.0
2021-11-01 14:00:00,85.8,85.8,85.79,85.8,5324.0,77.7013,77.7013,77.6922,77.7013,5324.0
2021-11-01 14:05:00,85.8,85.81,85.79,85.81,56676.0,77.7013,77.7103,77.6922,77.7103,56676.0
2021-11-01 14:10:00,85.81,85.82,85.8,85.81,28733.0,77.7103,77.7194,77.7013,77.7103,28733.0
2021-11-01 14:15:00,85.81,85.82,85.81,85.81,33169.0,77.7103,77.7194,77.7103,77.7103,33169.0
2021-11-01 14:20:00,85.81,85.82,85.81,85.81,11962.0,77.7103,77.7194,77.7103,77.7103,11962.0
2021-11-01 14:25:00,85.81,85.82,85.81,85.82,15000.0,77.7103,77.7194,77.7103,77.7194,15000.0
2021-11-01 14:30:00,85.82,85.82,85.81,85.82,7224.0,77.7194,77.7194,77.7103,77.7194,7224.0
2021-11-01 14:35:00,85.82,85.82,85.81,85.81,83192.0,77.7194,77.7194,77.7103,77.7103,83192.0
2021-11-01 14:40:00,85.81,85.82,85.81,85.82,57242.0,77.7103,77.7194,77.7103,77.7194,57242.0
2021-11-01 14:45:00,85.81,85.82,85.8,85.81,12669.0,77.7103,77.7194,77.7013,77.7103,12669.0
2021-11-01 14:50:00,85.8,85.81,85.8,85.81,19221.0,77.7013,77.7103,77.7013,77.7103,19221.0
2021-11-01 14:55:00,85.8,85.81,85.79,85.8,23215.0,77.7013,77.7103,77.6922,77.7013,23215.0
2021-11-01 15:00:00,85.8,85.8,85.79,85.8,14161.0,77.7013,77.7013,77.6922,77.7013,14161.0
2021-11-01 15:05:00,85.8,85.8,85.79,85.8,11727.0,77.7013,77.7013,77.6922,77.7013,11727.0
2021-11-01 15:10:00,85.8,85.8,85.79,85.8,12388.0,77.7013,77.7013,77.6922,77.7013,12388.0
2021-11-01 15:15:00,85.8,85.8,85.79,85.8,8034.0,77.7013,77.7013,77.6922,77.7013,8034.0
2021-11-01 15:20:00,85.8,85.8,85.79,85.8,31151.0,77.7013,77.7013,77.6922,77.7013,31151.0
2021-11-01 15:25:00,85.8,85.8,85.79,85.8,20566.0,77.7013,77.7013,77.6922,77.7013,20566.0
2021-11-01 15:30:00,85.8,85.8,85.79,85.8,27431.0,77.7013,77.7013,77.6922,77.7013,27431.0
2021-11-01 15:35:00,85.8,85.8,85.79,85.8,14585.0,77.7013,77.7013,77.6922,77.7013,14585.0
2021-11-01 15:40:00,85.8,85.8,85.79,85.8,35107.0,77.7013,77.7013,77.6922,77.7013,35107.0
2021-11-01 15:45:00,85.8,85.8,85.79,85.8,18460.0,77.7013,77.7013,77.6922,77.7013,18460.0
2021-11-01 15:50:00,85.8,85.8,85.79,85.8,62643.0,77.7013,77.7013,77.6922,77.7013,62643.0
2021-11-01 15:55:00,85.8,85.81,85.79,85.8,162881.0,77.7013,77.7103,77.6922,77.7013,162881.0
2021-11-02 09:30:00,85.86,85.86,85.85,85.86,28601.0,77.7556,77.7556,77.7465,77.7556,28601.0
2021-11-02 09:35:00,85.86,85.86,85.85,85.85,7464.0,77.7556,77.7556,77.7465,77.7465,7464.0
2021-11-02 09:40:00,85.85,85.86,85.85,85.86,13979.0,77.7465,77.7556,77.7465,77.7556,13979.0
2021-11-02 09:45:00,85.86,85.86,85.85,85.85,8846.0,77.7556,77.7556,77.7465,77.7465,8846.0
2021-11-02 09:50:00,85.85,85.86,85.85,85.85,26149.0,77.7465,77.7556,77.7465,77.7465,26149.0
2021-11-02 09:55:00,85.86,85.86,85.85,85.86,35996.0,77.7556,77.7556,77.7465,77.7556,35996.0
2021-11-02 10:00:00,85.86,85.86,85.85,85.86,4127.0,77.7556,77.7556,77.7465,77.7556,4127.0
2021-11-02 10:05:00,85.85,85.86,85.84,85.84,28901.0,77.7465,77.7556,77.7375,77.7375,28901.0
2021-11-02 10:10:00,85.85,85.85,85.84,85.84,19613.0,77.7465,77.7465,77.7375,77.7375,19613.0
2021-11-02 10:15:00,85.85,85.86,85.84,85.86,134087.0,77.7465,77.7556,77.7375,77.7556,134087.0
2021-11-02 10:20:00,85.85,85.86,85.85,85.86,8352.0,77.7465,77.7556,77.7465,77.7556,8352.0
2021-11-02 10:25:00,85.86,85.86,85.85,85.86,3536.0,77.7556,77.7556,77.7465,77.7556,3536.0
2021-11-02 10:30:00,85.86,85.86,85.85,85.86,52007.0,77.7556,77.7556,77.7465,77.7556,52007.0
2021-11-02 10:35:00,85.86,85.87,85.85,85.87,16641.0,77.7556,77.7646,77.7465,77.7646,16641.0
2021-11-02 10:40:00,85.87,85.87,85.86,85.87,17599.0,77.7646,77.7646,77.7556,77.7646,17599.0
2021-11-02 10:45:00,85.86,85.88,85.86,85.88,16897.0,77.7556,77.7737,77.7556,77.7737,16897.0
2021-11-02 10:50:00,85.88,85.88,85.87,85.87,1396.0,77.7737,77.7737,77.7646,77.7646,1396.0
2021-11-02 10:55:00,85.88,85.88,85.87,85.87,9907.0,77.7737,77.7737,77.7646,77.7646,9907.0
2021-11-02 11:00:00,85.87,85.88,85.87,85.88,21771.0,77.7646,77.7737,77.7646,77.7737,21771.0
2021-11-02 11:05:00,85.88,85.88,85.87,85.88,8169.0,77.7737,77.7737,77.7646,77.7737,8169.0
2021-11-02 11:10:00,85.88,85.88,85.87,85.88,24897.0,77.7737,77.7737,77.7646,77.7737,24897.0
2021-11-02 11:15:00,85.88,85.89,85.87,85.89,36760.0,77.7737,77.7828,77.7646,77.7828,36760.0
2021-11-02 11:20:00,85.9,85.9,85.89,85.9,150039.0,77.7918,77.7918,77.7828,77.7918,150039.0
2021-11-02 11:25:00,85.9,85.9,85.88,85.89,40713.0,77.7918,77.7918,77.7737,77.7828,40713.0
2021-11-02 11:30:00,85.89,85.89,85.88,85.89,7353.0,77.7828,77.7828,77.7737,77.7828,7353.0
2021-11-02 11:35:00,85.89,85.89,85.88,85.88,6933.0,77.7828,77.7828,77.7737,77.7737,6933.0
2021-11-02 11:40:00,85.89,85.89,85.88,85.89,18048.0,77.7828,77.7828,77.7737,77.7828,18048.0
2021-11-02 11:45:00,85.89,85.9,85.88,85.89,51117.0,77.7828,77.7918,77.7737,77.7828,51117.0
2021-11-02 11:50:00,85.89,85.9,85.88,85.89,57957.0,77.7828,77.7918,77.7737,77.7828,57957.0
2021-11-02 11:55:00,85.89,85.89,85.88,85.88,15542.0,77.7828,77.7828,77.7737,77.7737,15542.0
2021-11-02 12:00:00,85.88,85.89,85.88,85.89,6786.0,77.7737,77.7828,77.7737,77.7828,6786.0
2021-11-02 12:05:00,85.89,85.89,85.87,85.87,31609.0,77.7828,77.7828,77.7646,77.7646,31609.0
2021-11-02 12:10:00,85.87,85.88,85.87,85.88,44660.0,77.7646,77.7737,77.7646,77.7737,44660.0
2021-11-02 12:15:00,85.88,85.88,85.87,85.88,9579.0,77.7737,77.7737,77.7646,77.7737,9579.0
2021-11-02 12:20:00,85.88,85.88,85.87,85.88,11798.0,77.7737,77.7737,77.7646,77.7737,11798.0
2021-11-02 12:25:00,85.88,85.88,85.87,85.88,4507.0,77.7737,77.7737,77.7646,77.7737,4507.0
2021-11-02 12:30:00,85.88,85.88,85.87,85.88,3234.0,77.7737,77.7737,77.7646,77.7737,3234.0
2021-11-02 12:35:00,85.88,85.88,85.87,85.88,32836.0,77.7737,77.7737,77.7646,77.7737,32836.0
2021-11-02 12:40:00,85.88,85.88,85.87,85.87,100876.0,77.7737,77.7737,77.7646,77.7646,100876.0
2021-11-02 12:45:00,85.87,85.88,85.87,85.87,12983.0,77.7646,77.7737,77.7646,77.7646,12983.0
2021-11-02 12:50:00,85.87,85.88,85.87,85.87,19034.0,77.7646,77.7737,77.7646,77.7646,19034.0
2021-11-02 12:55:00,85.87,85.88,85.87,85.88,7582.0,77.7646,77.7737,77.7646,77.7737,7582.0
2021-11-02 13:00:00,85.88,85.88,85.87,85.88,14174.0,77.7737,77.7737,77.7646,77.7737,14174.0
2021-11-02 13:05:00,85.88,85.88,85.87,85.88,65173.0,77.7737,77.7737,77.7646,77.7737,65173.0
2021-11-02 13:10:00,85.88,85.88,85.87,85.88,18726.0,77.7737,77.7737,77.7646,77.7737,18726.0
2021-11-02 13:15:00,85.87,85.88,85.87,85.88,13789.0,77.7646,77.7737,77.7646,77.7737,13789.0
2021-11-02 13:20:00,85.87,85.88,85.87,85.88,3903.0,77.7646,77.7737,77.7646,77.7737,3903.0
2021-11-02 13:25:00,85.87,85.88,85.87,85.88,42240.0,77.7646,77.7737,77.7646,77.7737,42240.0
2021-11-02 13:30:00,85.88,85.88,85.87,85.88,2966.0,77.7737,77.7737,77.7646,77.7737,2966.0
2021-11-02 13:35:00,85.88,85.88,85.87,85.88,2716.0,77.7737,77.7737,77.7646,77.7737,2716.0
2021-11-02 13:40:00,85.88,85.88,85.87,85.88,5791.0,77.7737,77.7737,77.7646,77.7737,5791.0
2021-11-02 13:45:00,85.88,85.88,85.87,85.87,12421.0,77.7737,77.7737,77.7646,77.7646,12421.0
2021-11-02 13:50:00,85.88,85.88,85.87,85.88,66172.0,77.7737,77.7737,77.7646,77.7737,66172.0
2021-11-02 13:55:00,85.88,85.88,85.87,85.88,20536.0,77.7737,77.7737,77.7646,77.7737,20536.0
2021-11-02 14:00:00,85.88,85.88,85.87,85.88,43958.0,77.7737,77.7737,77.7646,77.7737,43958.0
2021-11-02 14:05:00,85.88,85.88,85.87,85.88,12804.0,77.7737,77.7737,77.7646,77.7737,12804.0
2021-11-02 14:10:00,85.88,85.89,85.87,85.89,66778.0,77.7737,77.7828,77.7646,77.7828,66778.0
2021-11-02 14:15:00,85.89,85.89,85.88,85.89,18350.0,77.7828,77.7828,77.7737,77.7828,18350.0
2021-11-02 14:20:00,85.89,85.89,85.88,85.89,7389.0,77.7828,77.7828,77.7737,77.7828,7389.0
2021-11-02 14:25:00,85.89,85.89,85.88,85.88,36787.0,77.7828,77.7828,77.7737,77.7737,36787.0
2021-11-02 14:30:00,85.89,85.89,85.88,85.89,28542.0,77.7828,77.7828,77.7737,77.7828,28542.0
2021-11-02 14:35:00,85.88,85.89,85.88,85.88,12753.0,77.7737,77.7828,77.7737,77.7737,12753.0
2021-11-02 14:40:00,85.88,85.89,85.88,85.89,19576.0,77.7737,77.7828,77.7737,77.7828,19576.0
2021-11-02 14:45:00,85.89,85.89,85.88,85.89,13408.0,77.7828,77.7828,77.7737,77.7828,13408.0
2021-11-02 14:50:00,85.89,85.89,85.88,85.88,12346.0,77.7828,77.7828,77.7737,77.7737,12346.0
2021-11-02 14:55:00,85.88,85.89,85.88,85.89,7853.0,77.7737,77.7828,77.7737,77.7828,7853.0
2021-11-02 15:00:00,85.89,85.89,85.88,85.89,7197.0,77.7828,77.7828,77.7737,77.7828,7197.0
2021-11-02 15:05:00,85.89,85.89,85.88,85.88,10413.0,77.7828,77.7828,77.7737,77.7737,10413.0
2021-11-02 15:10:00,85.88,85.89,85.88,85.89,6981.0,77.7737,77.7828,77.7737,77.7828,6981.0
2021-11-02 15:15:00,85.89,85.89,85.88,85.88,11654.0,77.7828,77.7828,77.7737,77.7737,11654.0
2021-11-02 15:20:00,85.89,85.89,85.88,85.89,6120.0,77.7828,77.7828,77.7737,77.7828,6120.0
2021-11-02 15:25:00,85.89,85.89,85.88,85.88,11967.0,77.7828,77.7828,77.7737,77.7737,11967.0
2021-11-02 15:30:00,85.89,85.89,85.88,85.89,8782.0,77.7828,77.7828,77.7737,77.7828,8782.0
2021-11-02 15:35:00,85.89,85.89,85.88,85.89,7601.0,77.7828,77.7828,77.7737,77.7828,7601.0
2021-11-02 15:40:00,85.89,85.89,85.88,85.89,12592.0,77.7828,77.7828,77.7737,77.7828,12592.0
2021-11-02 15:45:00,85.89,85.89,85.88,85.89,7355.0,77.7828,77.7828,77.7737,77.7828,7355.0
2021-11-02 15:50:00,85.89,85.89,85.88,85.89,39743.0,77.7828,77.7828,77.7737,77.7828,39743.0
2021-11-02 15:55:00,85.89,85.89,85.88,85.89,99118.0,77.7828,77.7828,77.7737,77.7828,99118.0
2021-11-03 09:30:00,85.87,85.87,85.86,85.87,25094.0,77.7646,77.7646,77.7556,77.7646,25094.0
2021-11-03 09:35:00,85.87,85.87,85.86,85.86,8471.0,77.7646,77.7646,77.7556,77.7556,8471.0
2021-11-03 09:40:00,85.86,85.87,85.86,85.87,24787.0,77.7556,77.7646,77.7556,77.7646,24787.0
2021-11-03 09:45:00,85.86,85.87,85.86,85.86,74087.0,77.7556,77.7646,77.7556,77.7556,74087.0
2021-11-03 09:50:00,85.86,85.87,85.86,85.86,9907.0,77.7556,77.7646,77.7556,77.7556,9907.0
2021-11-03 09:55:00,85.86,85.87,85.86,85.86,17458.0,77.7556,77.7646,77.7556,77.7556,17458.0
2021-11-03 10:00:00,85.85,85.85,85.8,85.83,117954.0,77.7465,77.7465,77.7013,77.7284,117954.0
2021-11-03 10:05:00,85.84,85.84,85.82,85.83,80554.0,77.7375,77.7375,77.7194,77.7284,80554.0
2021-11-03 10:10:00,85.83,85.83,85.82,85.82,47975.0,77.7284,77.7284,77.7194,77.7194,47975.0
2021-11-03 10:15:00,85.82,85.83,85.82,85.83,70417.0,77.7194,77.7284,77.7194,77.7284,70417.0
2021-11-03 10:20:00,85.83,85.83,85.82,85.83,7589.0,77.7284,77.7284,77.7194,77.7284,7589.0
2021-11-03 10:25:00,85.83,85.83,85.82,85.83,17099.0,77.7284,77.7284,77.7194,77.7284,17099.0
2021-11-03 10:30:00,85.83,85.84,85.82,85.83,57435.0,77.7284,77.7375,77.7194,77.7284,57435.0
2021-11-03 10:35:00,85.84,85.84,85.83,85.83,2465.0,77.7375,77.7375,77.7284,77.7284,2465.0
2021-11-03 10:40:00,85.84,85.84,85.83,85.84,8265.0,77.7375,77.7375,77.7284,77.7375,8265.0
2021-11-03 10:45:00,85.84,85.85,85.83,85.84,44781.0,77.7375,77.7465,77.7284,77.7375,44781.0
2021-11-03 10:50:00,85.85,85.86,85.84,85.85,42330.0,77.7465,77.7556,77.7375,77.7465,42330.0
2021-11-03 10:55:00,85.85,85.86,85.84,85.84,46114.0,77.7465,77.7556,77.7375,77.7375,46114.0
2021-11-03 11:00:00,85.84,85.85,85.83,85.83,48333.0,77.7375,77.7465,77.7284,77.7284,48333.0
2021-11-03 11:05:00,85.84,85.84,85.83,85.84,2582.0,77.7375,77.7375,77.7284,77.7375,2582.0
2021-11-03 11:10:00,85.83,85.84,85.83,85.84,1869.0,77.7284,77.7375,77.7284,77.7375,1869.0
2021-11-03 11:15:00,85.84,85.84,85.83,85.83,3374.0,77.7375,77.7375,77.7284,77.7284,3374.0
2021-11-03 11:20:00,85.84,85.84,85.83,85.84,34222.0,77.7375,77.7375,77.7284,77.7375,34222.0
2021-11-03 11:25:00,85.83,85.84,85.83,85.84,9884.0,77.7284,77.7375,77.7284,77.7375,9884.0
2021-11-03 11:30:00,85.84,85.84,85.83,85.84,114127.0,77.7375,77.7375,77.7284,77.7375,114127.0
2021-11-03 11:35:00,85.84,85.84,85.83,85.84,5258.0,77.7375,77.7375,77.7284,77.7375,5258.0
2021-11-03 11:40:00,85.84,85.84,85.83,85.84,13626.0,77.7375,77.7375,77.7284,77.7375,13626.0
2021-11-03 11:45:00,85.83,85.84,85.83,85.84,1665.0,77.7284,77.7375,77.7284,77.7375,1665.0
2021-11-03 11:50:00,85.84,85.84,85.83,85.83,10085.0,77.7375,77.7375,77.7284,77.7284,10085.0
2021-11-03 11:55:00,85.84,85.84,85.83,85.84,2607.0,77.7375,77.7375,77.7284,77.7375,2607.0
2021-11-03 12:00:00,85.83,85.84,85.83,85.83,6390.0,77.7284,77.7375,77.7284,77.7284,6390.0
2021-11-03 12:05:00,85.83,85.84,85.83,85.83,1369.0,77.7284,77.7375,77.7284,77.7284,1369.0
2021-11-03 12:10:00,85.83,85.84,85.83,85.84,1260.0,77.7284,77.7375,77.7284,77.7375,1260.0
2021-11-03 12:15:00,85.84,85.84,85.83,85.84,2072.0,77.7375,77.7375,77.7284,77.7375,2072.0
2021-11-03 12:20:00,85.84,85.84,85.83,85.84,5928.0,77.7375,77.7375,77.7284,77.7375,5928.0
2021-11-03 12:25:00,85.83,85.84,85.83,85.83,5786.0,77.7284,77.7375,77.7284,77.7284,5786.0
2021-11-03 12:30:00,85.84,85.84,85.83,85.83,14335.0,77.7375,77.7375,77.7284,77.7284,14335.0
2021-11-03 12:35:00,85.84,85.84,85.83,85.84,2881.0,77.7375,77.7375,77.7284,77.7375,2881.0
2021-11-03 12:40:00,85.84,85.84,85.83,85.83,3965.0,77.7375,77.7375,77.7284,77.7284,3965.0
2021-11-03 12:45:00,85.84,85.84,85.83,85.84,2512.0,77.7375,77.7375,77.7284,77.7375,2512.0
2021-11-03 12:50:00,85.83,85.84,85.83,85.83,4796.0,77.7284,77.7375,77.7284,77.7284,4796.0
2021-11-03 12:55:00,85.84,85.84,85.83,85.84,5492.0,77.7375,77.7375,77.7284,77.7375,5492.0
2021-11-03 13:00:00,85.84,85.84,85.83,85.84,2191.0,77.7375,77.7375,77.7284,77.7375,2191.0
2021-11-03 13:05:00,85.84,85.84,85.83,85.84,6305.0,77.7375,77.7375,77.7284,77.7375,6305.0
2021-11-03 13:10:00,85.84,85.84,85.83,85.84,2146.0,77.7375,77.7375,77.7284,77.7375,2146.0
2021-11-03 13:15:00,85.84,85.84,85.83,85.84,4272.0,77.7375,77.7375,77.7284,77.7375,4272.0
2021-11-03 13:20:00,85.84,85.84,85.83,85.84,3070.0,77.7375,77.7375,77.7284,77.7375,3070.0
2021-11-03 13:25:00,85.84,85.84,85.83,85.84,1120.0,77.7375,77.7375,77.7284,77.7375,1120.0
2021-11-03 13:30:00,85.84,85.84,85.83,85.84,6612.0,77.7375,77.7375,77.7284,77.7375,6612.0
2021-11-03 13:35:00,85.84,85.84,85.83,85.84,2225.0,77.7375,77.7375,77.7284,77.7375,2225.0
2021-11-03 13:40:00,85.84,85.84,85.83,85.84,8676.0,77.7375,77.7375,77.7284,77.7375,8676.0
2021-11-03 13:45:00,85.84,85.84,85.83,85.83,2110.0,77.7375,77.7375,77.7284,77.7284,2110.0
2021-11-03 13:50:00,85.84,85.85,85.83,85.84,48961.0,77.7375,77.7465,77.7284,77.7375,48961.0
2021-11-03 13:55:00,85.85,85.85,85.84,85.85,13542.0,77.7465,77.7465,77.7375,77.7465,13542.0
2021-11-03 14:00:00,85.85,85.89,85.82,85.87,201561.0,77.7465,77.7828,77.7194,77.7646,201561.0
2021-11-03 14:05:00,85.87,85.87,85.85,85.85,40772.0,77.7646,77.7646,77.7465,77.7465,40772.0
2021-11-03 14:10:00,85.85,85.86,85.85,85.85,69162.0,77.7465,77.7556,77.7465,77.7465,69162.0
2021-11-03 14:15:00,85.85,85.85,85.81,85.83,58153.0,77.7465,77.7465,77.7103,77.7284,58153.0
2021-11-03 14:20:00,85.83,85.85,85.82,85.84,14537.0,77.7284,77.7465,77.7194,77.7375,14537.0
2021-11-03 14:25:00,85.84,85.85,85.82,85.82,13967.0,77.7375,77.7465,77.7194,77.7194,13967.0
2021-11-03 14:30:00,85.82,85.83,85.79,85.81,82176.0,77.7194,77.7284,77.6922,77.7103,82176.0
2021-11-03 14:35:00,85.81,85.83,85.79,85.82,48170.0,77.7103,77.7284,77.6922,77.7194,48170.0
2021-11-03 14:40:00,85.83,85.83,85.81,85.83,73373.0,77.7284,77.7284,77.7103,77.7284,73373.0
2021-11-03 14:45:00,85.82,85.86,85.82,85.84,130370.0,77.7194,77.7556,77.7194,77.7375,130370.0
2021-11-03 14:50:00,85.85,85.86,85.84,85.86,162771.0,77.7465,77.7556,77.7375,77.7556,162771.0
2021-11-03 14:55:00,85.86,85.86,85.84,85.85,103537.0,77.7556,77.7556,77.7375,77.7465,103537.0
2021-11-03 15:00:00,85.85,85.85,85.83,85.84,11093.0,77.7465,77.7465,77.7284,77.7375,11093.0
2021-11-03 15:05:00,85.84,85.85,85.83,85.84,46124.0,77.7375,77.7465,77.7284,77.7375,46124.0
2021-11-03 15:10:00,85.84,85.84,85.83,85.84,74539.0,77.7375,77.7375,77.7284,77.7375,74539.0
2021-11-03 15:15:00,85.84,85.84,85.83,85.84,5491.0,77.7375,77.7375,77.7284,77.7375,5491.0
2021-11-03 15:20:00,85.84,85.86,85.83,85.85,24435.0,77.7375,77.7556,77.7284,77.7465,24435.0
2021-11-03 15:25:00,85.85,85.86,85.84,85.85,35044.0,77.7465,77.7556,77.7375,77.7465,35044.0
2021-11-03 15:30:00,85.84,85.85,85.84,85.85,9610.0,77.7375,77.7465,77.7375,77.7465,9610.0
2021-11-03 15:35:00,85.86,85.87,85.85,85.87,14375.0,77.7556,77.7646,77.7465,77.7646,14375.0
2021-11-03 15:40:00,85.87,85.88,85.86,85.88,35127.0,77.7646,77.7737,77.7556,77.7737,35127.0
2021-11-03 15:45:00,85.88,85.88,85.87,85.88,19209.0,77.7737,77.7737,77.7646,77.7737,19209.0
2021-11-03 15:50:00,85.88,85.88,85.87,85.88,28059.0,77.7737,77.7737,77.7646,77.7737,28059.0
2021-11-03 15:55:00,85.88,85.88,85.87,85.87,63765.0,77.7737,77.7737,77.7646,77.7646,63765.0
2021-11-04 09:30:00,85.92,85.93,85.92,85.93,63970.0,77.8099,77.819,77.8099,77.819,63970.0
2021-11-04 09:35:00,85.92,85.93,85.92,85.93,11918.0,77.8099,77.819,77.8099,77.819,11918.0
2021-11-04 09:40:00,85.93,85.93,85.92,85.93,18108.0,77.819,77.819,77.8099,77.819,18108.0
2021-11-04 09:45:00,85.93,85.93,85.92,85.93,5330.0,77.819,77.819,77.8099,77.819,5330.0
2021-11-04 09:50:00,85.93,85.93,85.92,85.93,11917.0,77.819,77.819,77.8099,77.819,11917.0
2021-11-04 09:55:00,85.92,85.93,85.92,85.93,36272.0,77.8099,77.819,77.8099,77.819,36272.0
2021-11-04 10:00:00,85.92,85.93,85.92,85.92,19581.0,77.8099,77.819,77.8099,77.8099,19581.0
2021-11-04 10:05:00,85.93,85.93,85.92,85.93,10901.0,77.819,77.819,77.8099,77.819,10901.0
2021-11-04 10:10:00,85.93,85.94,85.93,85.94,7491.0,77.819,77.828,77.819,77.828,7491.0
2021-11-04 10:15:00,85.94,85.96,85.93,85.93,172141.0,77.828,77.8462,77.819,77.819,172141.0
2021-11-04 10:20:00,85.94,85.96,85.93,85.96,31900.0,77.828,77.8462,77.819,77.8462,31900.0
2021-11-04 10:25:00,85.95,85.96,85.95,85.96,6038.0,77.8371,77.8462,77.8371,77.8462,6038.0
2021-11-04 10:30:00,85.95,85.98,85.94,85.98,16461.0,77.8371,77.8643,77.828,77.8643,16461.0
2021-11-04 10:35:00,85.97,85.98,85.96,85.97,22875.0,77.8552,77.8643,77.8462,77.8552,22875.0
2021-11-04 10:40:00,85.97,85.98,85.96,85.97,99639.0,77.8552,77.8643,77.8462,77.8552,99639.0
2021-11-04 10:45:00,85.96,85.97,85.96,85.97,69363.0,77.8462,77.8552,77.8462,77.8552,69363.0
2021-11-04 10:50:00,85.96,85.97,85.96,85.97,50617.0,77.8462,77.8552,77.8462,77.8552,50617.0
2021-11-04 10:55:00,85.97,85.99,85.96,85.98,81203.0,77.8552,77.8733,77.8462,77.8643,81203.0
2021-11-04 11:00:00,85.98,85.99,85.96,85.98,43810.0,77.8643,77.8733,77.8462,77.8643,43810.0
2021-11-04 11:05:00,85.97,85.98,85.96,85.96,32483.0,77.8552,77.8643,77.8462,77.8462,32483.0
2021-11-04 11:10:00,85.96,85.97,85.96,85.96,12948.0,77.8462,77.8552,77.8462,77.8462,12948.0
2021-11-04 11:15:00,85.96,85.97,85.96,85.96,25794.0,77.8462,77.8552,77.8462,77.8462,25794.0
2021-11-04 11:20:00,85.97,85.97,85.96,85.96,46283.0,77.8552,77.8552,77.8462,77.8462,46283.0
2021-11-04 11:25:00,85.96,85.97,85.95,85.95,33558.0,77.8462,77.8552,77.8371,77.8371,33558.0
2021-11-04 11:30:00,85.96,85.96,85.95,85.95,77830.0,77.8462,77.8462,77.8371,77.8371,77830.0
2021-11-04 11:35:00,85.95,85.96,85.95,85.95,31588.0,77.8371,77.8462,77.8371,77.8371,31588.0
2021-11-04 11:40:00,85.95,85.96,85.95,85.96,33052.0,77.8371,77.8462,77.8371,77.8462,33052.0
2021-11-04 11:45:00,85.95,85.96,85.95,85.95,33571.0,77.8371,77.8462,77.8371,77.8371,33571.0
2021-11-04 11:50:00,85.95,85.97,85.95,85.96,30202.0,77.8371,77.8552,77.8371,77.8462,30202.0
2021-11-04 11:55:00,85.96,85.97,85.95,85.95,91096.0,77.8462,77.8552,77.8371,77.8371,91096.0
2021-11-04 12:00:00,85.96,85.96,85.95,85.95,26090.0,77.8462,77.8462,77.8371,77.8371,26090.0
2021-11-04 12:05:00,85.95,85.96,85.95,85.95,94946.0,77.8371,77.8462,77.8371,77.8371,94946.0
2021-11-04 12:10:00,85.95,85.96,85.94,85.95,28268.0,77.8371,77.8462,77.828,77.8371,28268.0
2021-11-04 12:15:00,85.95,85.95,85.94,85.94,14610.0,77.8371,77.8371,77.828,77.828,14610.0
2021-11-04 12:20:00,85.94,85.95,85.93,85.94,38846.0,77.828,77.8371,77.819,77.828,38846.0
2021-11-04 12:25:00,85.94,85.94,85.93,85.94,18712.0,77.828,77.828,77.819,77.828,18712.0
2021-11-04 12:30:00,85.93,85.94,85.93,85.94,23682.0,77.819,77.828,77.819,77.828,23682.0
2021-11-04 12:35:00,85.94,85.94,85.93,85.94,39300.0,77.828,77.828,77.819,77.828,39300.0
2021-11-04 12:40:00,85.94,85.94,85.93,85.94,9807.0,77.828,77.828,77.819,77.828,9807.0
2021-11-04 12:45:00,85.94,85.94,85.93,85.94,123846.0,77.828,77.828,77.819,77.828,123846.0
2021-11-04 12:50:00,85.93,85.94,85.93,85.94,13115.0,77.819,77.828,77.819,77.828,13115.0
2021-11-04 12:55:00,85.94,85.94,85.93,85.94,11202.0,77.828,77.828,77.819,77.828,11202.0
2021-11-04 13:00:00,85.94,85.94,85.93,85.94,45535.0,77.828,77.828,77.819,77.828,45535.0
2021-11-04 13:05:00,85.94,85.94,85.93,85.94,20574.0,77.828,77.828,77.819,77.828,20574.0
2021-11-04 13:10:00,85.94,85.94,85.93,85.94,10347.0,77.828,77.828,77.819,77.828,10347.0
2021-11-04 13:15:00,85.94,85.95,85.93,85.95,72930.0,77.828,77.8371,77.819,77.8371,72930.0
2021-11-04 13:20:00,85.94,85.95,85.94,85.95,14127.0,77.828,77.8371,77.828,77.8371,14127.0
2021-11-04 13:25:00,85.95,85.95,85.94,85.95,37476.0,77.8371,77.8371,77.828,77.8371,37476.0
2021-11-04 13:30:00,85.95,85.95,85.94,85.95,35136.0,77.8371,77.8371,77.828,77.8371,35136.0
2021-11-04 13:35:00,85.95,85.95,85.94,85.95,18955.0,77.8371,77.8371,77.828,77.8371,18955.0
2021-11-04 13:40:00,85.95,85.95,85.94,85.95,18033.0,77.8371,77.8371,77.828,77.8371,18033.0
2021-11-04 13:45:00,85.95,85.96,85.94,85.95,92943.0,77.8371,77.8462,77.828,77.8371,92943.0
2021-11-04 13:50:00,85.95,85.96,85.95,85.95,13680.0,77.8371,77.8462,77.8371,77.8371,13680.0
2021-11-04 13:55:00,85.95,85.96,85.95,85.95,42857.0,77.8371,77.8462,77.8371,77.8371,42857.0
2021-11-04 14:00:00,85.95,85.96,85.95,85.95,88947.0,77.8371,77.8462,77.8371,77.8371,88947.0
2021-11-04 14:05:00,85.95,85.96,85.95,85.95,30925.0,77.8371,77.8462,77.8371,77.8371,30925.0
2021-11-04 14:10:00,85.95,85.96,85.94,85.95,37151.0,77.8371,77.8462,77.828,77.8371,37151.0
2021-11-04 14:15:00,85.95,85.95,85.94,85.95,28577.0,77.8371,77.8371,77.828,77.8371,28577.0
2021-11-04 14:20:00,85.95,85.95,85.94,85.95,37268.0,77.8371,77.8371,77.828,77.8371,37268.0
2021-11-04 14:25:00,85.95,85.95,85.94,85.95,22245.0,77.8371,77.8371,77.828,77.8371,22245.0
2021-11-04 14:30:00,85.95,85.95,85.94,85.95,17420.0,77.8371,77.8371,77.828,77.8371,17420.0
2021-11-04 14:35:00,85.95,85.95,85.94,85.95,18754.0,77.8371,77.8371,77.828,77.8371,18754.0
2021-11-04 14:40:00,85.95,85.95,85.94,85.95,16547.0,77.8371,77.8371,77.828,77.8371,16547.0
2021-11-04 14:45:00,85.95,85.95,85.94,85.95,18636.0,77.8371,77.8371,77.828,77.8371,18636.0
2021-11-04 14:50:00,85.95,85.95,85.94,85.95,15874.0,77.8371,77.8371,77.828,77.8371,15874.0
2021-11-04 14:55:00,85.95,85.95,85.94,85.95,71056.0,77.8371,77.8371,77.828,77.8371,71056.0
2021-11-04 15:00:00,85.95,85.95,85.94,85.95,41485.0,77.8371,77.8371,77.828,77.8371,41485.0
2021-11-04 15:05:00,85.95,85.95,85.94,85.95,40522.0,77.8371,77.8371,77.828,77.8371,40522.0
2021-11-04 15:10:00,85.95,85.95,85.94,85.95,19802.0,77.8371,77.8371,77.828,77.8371,19802.0
2021-11-04 15:15:00,85.95,85.95,85.94,85.95,23224.0,77.8371,77.8371,77.828,77.8371,23224.0
2021-11-04 15:20:00,85.95,85.95,85.94,85.95,26259.0,77.8371,77.8371,77.828,77.8371,26259.0
2021-11-04 15:25:00,85.95,85.95,85.94,85.95,41446.0,77.8371,77.8371,77.828,77.8371,41446.0
2021-11-04 15:30:00,85.95,85.96,85.94,85.95,144657.0,77.8371,77.8462,77.828,77.8371,144657.0
2021-11-04 15:35:00,85.95,85.96,85.95,85.95,21602.0,77.8371,77.8462,77.8371,77.8371,21602.0
2021-11-04 15:40:00,85.95,85.96,85.95,85.95,25461.0,77.8371,77.8462,77.8371,77.8371,25461.0
2021-11-04 15:45:00,85.95,85.96,85.95,85.95,38161.0,77.8371,77.8462,77.8371,77.8371,38161.0
2021-11-04 15:50:00,85.95,85.96,85.95,85.95,62634.0,77.8371,77.8462,77.8371,77.8371,62634.0
2021-11-04 15:55:00,85.95,85.96,85.94,85.95,180618.0,77.8371,77.8462,77.828,77.8371,180618.0
2021-11-05 09:30:00,85.93,85.94,85.92,85.92,159836.0,77.819,77.828,77.8099,77.8099,159836.0
2021-11-05 09:35:00,85.92,85.94,85.92,85.93,80397.0,77.8099,77.828,77.8099,77.819,80397.0
2021-11-05 09:40:00,85.93,85.94,85.93,85.94,50872.0,77.819,77.828,77.819,77.828,50872.0
2021-11-05 09:45:00,85.93,85.94,85.93,85.93,5503.0,77.819,77.828,77.819,77.819,5503.0
2021-11-05 09:50:00,85.94,85.94,85.93,85.94,7460.0,77.828,77.828,77.819,77.828,7460.0
2021-11-05 09:55:00,85.94,85.95,85.93,85.95,75930.0,77.828,77.8371,77.819,77.8371,75930.0
2021-11-05 10:00:00,85.95,85.95,85.94,85.94,27343.0,77.8371,77.8371,77.828,77.828,27343.0
2021-11-05 10:05:00,85.95,85.95,85.93,85.93,46222.0,77.8371,77.8371,77.819,77.819,46222.0
2021-11-05 10:10:00,85.94,85.94,85.93,85.93,5732.0,77.828,77.828,77.819,77.819,5732.0
2021-11-05 10:15:00,85.94,85.94,85.93,85.93,108601.0,77.828,77.828,77.819,77.819,108601.0
2021-11-05 10:20:00,85.93,85.94,85.93,85.94,18084.0,77.819,77.828,77.819,77.828,18084.0
2021-11-05 10:25:00,85.94,85.95,85.93,85.94,22691.0,77.828,77.8371,77.819,77.828,22691.0
2021-11-05 10:30:00,85.95,85.95,85.94,85.94,43279.0,77.8371,77.8371,77.828,77.828,43279.0
2021-11-05 10:35:00,85.94,85.95,85.94,85.95,13126.0,77.828,77.8371,77.828,77.8371,13126.0
2021-11-05 10:40:00,85.95,85.95,85.94,85.95,9020.0,77.8371,77.8371,77.828,77.8371,9020.0
2021-11-05 10:45:00,85.95,85.95,85.94,85.95,6544.0,77.8371,77.8371,77.828,77.8371,6544.0
2021-11-05 10:50:00,85.95,85.97,85.95,85.97,51936.0,77.8371,77.8552,77.8371,77.8552,51936.0
2021-11-05 10:55:00,85.97,85.97,85.96,85.97,42788.0,77.8552,77.8552,77.8462,77.8552,42788.0
2021-11-05 11:00:00,85.97,85.97,85.96,85.96,8614.0,77.8552,77.8552,77.8462,77.8462,8614.0
2021-11-05 11:05:00,85.97,85.97,85.96,85.96,9083.0,77.8552,77.8552,77.8462,77.8462,9083.0
2021-11-05 11:10:00,85.96,85.99,85.96,85.98,218665.0,77.8462,77.8733,77.8462,77.8643,218665.0
2021-11-05 11:15:00,85.98,85.99,85.97,85.98,265041.0,77.8643,77.8733,77.8552,77.8643,265041.0
2021-11-05 11:20:00,85.98,85.99,85.97,85.98,10529.0,77.8643,77.8733,77.8552,77.8643,10529.0
2021-11-05 11:25:00,85.98,85.98,85.97,85.97,15928.0,77.8643,77.8643,77.8552,77.8552,15928.0
2021-11-05 11:30:00,85.97,85.99,85.97,85.98,7742.0,77.8552,77.8733,77.8552,77.8643,7742.0
2021-11-05 11:35:00,85.99,85.99,85.98,85.98,3129.0,77.8733,77.8733,77.8643,77.8643,3129.0
2021-11-05 11:40:00,85.99,86.0,85.98,86.0,20453.0,77.8733,77.8824,77.8643,77.8824,20453.0
2021-11-05 11:45:00,85.99,86.0,85.98,85.98,61937.0,77.8733,77.8824,77.8643,77.8643,61937.0
2021-11-05 11:50:00,85.98,85.99,85.98,85.99,79535.0,77.8643,77.8733,77.8643,77.8733,79535.0
2021-11-05 11:55:00,85.99,85.99,85.98,85.98,2912.0,77.8733,77.8733,77.8643,77.8643,2912.0
2021-11-05 12:00:00,85.99,85.99,85.98,85.98,6302.0,77.8733,77.8733,77.8643,77.8643,6302.0
2021-11-05 12:05:00,85.98,85.99,85.96,85.96,59989.0,77.8643,77.8733,77.8462,77.8462,59989.0
2021-11-05 12:10:00,85.96,85.97,85.96,85.96,12397.0,77.8462,77.8552,77.8462,77.8462,12397.0
2021-11-05 12:15:00,85.97,85.99,85.96,85.98,16852.0,77.8552,77.8733,77.8462,77.8643,16852.0
2021-11-05 12:20:00,85.98,85.99,85.98,85.98,13417.0,77.8643,77.8733,77.8643,77.8643,13417.0
2021-11-05 12:25:00,85.98,85.99,85.98,85.98,5685.0,77.8643,77.8733,77.8643,77.8643,5685.0
2021-11-05 12:30:00,85.98,85.99,85.97,85.97,40472.0,77.8643,77.8733,77.8552,77.8552,40472.0
2021-11-05 12:35:00,85.98,85.98,85.97,85.98,29287.0,77.8643,77.8643,77.8552,77.8643,29287.0
2021-11-05 12:40:00,85.98,85.99,85.97,85.98,14582.0,77.8643,77.8733,77.8552,77.8643,14582.0
2021-11-05 12:45:00,85.98,85.99,85.98,85.98,7522.0,77.8643,77.8733,77.8643,77.8643,7522.0
2021-11-05 12:50:00,85.98,85.99,85.98,85.98,2683.0,77.8643,77.8733,77.8643,77.8643,2683.0
2021-11-05 12:55:00,85.98,85.99,85.98,85.98,13762.0,77.8643,77.8733,77.8643,77.8643,13762.0
2021-11-05 13:00:00,85.98,85.99,85.98,85.99,4274.0,77.8643,77.8733,77.8643,77.8733,4274.0
2021-11-05 13:05:00,85.99,85.99,85.98,85.99,4256.0,77.8733,77.8733,77.8643,77.8733,4256.0
2021-11-05 13:10:00,85.98,85.99,85.98,85.99,21504.0,77.8643,77.8733,77.8643,77.8733,21504.0
2021-11-05 13:15:00,85.98,85.99,85.98,85.99,16024.0,77.8643,77.8733,77.8643,77.8733,16024.0
2021-11-05 13:20:00,85.99,85.99,85.98,85.98,24180.0,77.8733,77.8733,77.8643,77.8643,24180.0
2021-11-05 13:25:00,85.99,85.99,85.98,85.99,33157.0,77.8733,77.8733,77.8643,77.8733,33157.0
2021-11-05 13:30:00,85.99,85.99,85.98,85.99,15208.0,77.8733,77.8733,77.8643,77.8733,15208.0
2021-11-05 13:35:00,85.99,85.99,85.98,85.99,1938.0,77.8733,77.8733,77.8643,77.8733,1938.0
2021-11-05 13:40:00,85.99,85.99,85.98,85.98,115140.0,77.8733,77.8733,77.8643,77.8643,115140.0
2021-11-05 13:45:00,85.98,85.99,85.98,85.98,7892.0,77.8643,77.8733,77.8643,77.8643,7892.0
2021-11-05 13:50:00,85.98,85.99,85.98,85.98,6260.0,77.8643,77.8733,77.8643,77.8643,6260.0
2021-11-05 13:55:00,85.98,85.99,85.98,85.98,12404.0,77.8643,77.8733,77.8643,77.8643,12404.0
2021-11-05 14:00:00,85.98,85.99,85.98,85.99,5249.0,77.8643,77.8733,77.8643,77.8733,5249.0
2021-11-05 14:05:00,85.98,85.99,85.98,85.98,14759.0,77.8643,77.8733,77.8643,77.8643,14759.0
2021-11-05 14:10:00,85.98,85.99,85.98,85.98,12066.0,77.8643,77.8733,77.8643,77.8643,12066.0
2021-11-05 14:15:00,85.98,85.99,85.98,85.98,7542.0,77.8643,77.8733,77.8643,77.8643,7542.0
2021-11-05 14:20:00,85.98,85.99,85.98,85.99,14502.0,77.8643,77.8733,77.8643,77.8733,14502.0
2021-11-05 14:25:00,85.99,85.99,85.98,85.99,8827.0,77.8733,77.8733,77.8643,77.8733,8827.0
2021-11-05 14:30:00,85.98,85.99,85.98,85.99,6554.0,77.8643,77.8733,77.8643,77.8733,6554.0
2021-11-05 14:35:00,85.99,85.99,85.98,85.99,4333.0,77.8733,77.8733,77.8643,77.8733,4333.0
2021-11-05 14:40:00,85.98,85.99,85.98,85.99,8666.0,77.8643,77.8733,77.8643,77.8733,8666.0
2021-11-05 14:45:00,85.99,85.99,85.98,85.98,2767.0,77.8733,77.8733,77.8643,77.8643,2767.0
2021-11-05 14:50:00,85.98,85.99,85.98,85.98,4274.0,77.8643,77.8733,77.8643,77.8643,4274.0
2021-11-05 14:55:00,85.98,85.99,85.98,85.98,4398.0,77.8643,77.8733,77.8643,77.8643,4398.0
2021-11-05 15:00:00,85.98,85.99,85.98,85.98,9438.0,77.8643,77.8733,77.8643,77.8643,9438.0
2021-11-05 15:05:00,85.98,85.99,85.98,85.98,7335.0,77.8643,77.8733,77.8643,77.8643,7335.0
2021-11-05 15:10:00,85.98,85.99,85.98,85.98,5301.0,77.8643,77.8733,77.8643,77.8643,5301.0
2021-11-05 15:15:00,85.98,85.99,85.98,85.98,19965.0,77.8643,77.8733,77.8643,77.8643,19965.0
2021-11-05 15:20:00,85.98,85.99,85.98,85.98,29346.0,77.8643,77.8733,77.8643,77.8643,29346.0
2021-11-05 15:25:00,85.99,86.0,85.98,86.0,42624.0,77.8733,77.8824,77.8643,77.8824,42624.0
2021-11-05 15:30:00,86.0,86.0,85.99,86.0,50604.0,77.8824,77.8824,77.8733,77.8824,50604.0
2021-11-05 15:35:00,86.0,86.0,85.99,86.0,17071.0,77.8824,77.8824,77.8733,77.8824,17071.0
2021-11-05 15:40:00,85.99,86.0,85.99,86.0,4563.0,77.8733,77.8824,77.8733,77.8824,4563.0
2021-11-05 15:45:00,86.0,86.0,85.99,85.99,15114.0,77.8824,77.8824,77.8733,77.8733,15114.0
2021-11-05 15:50:00,85.99,86.0,85.98,85.98,50561.0,77.8733,77.8824,77.8643,77.8643,50561.0
2021-11-05 15:55:00,85.98,85.99,85.98,85.98,115885.0,77.8643,77.8733,77.8643,77.8643,115885.0
2021-11-08 09:30:00,85.95,85.96,85.94,85.95,95107.0,77.8371,77.8462,77.828,77.8371,95107.0
2021-11-08 09:35:00,85.95,85.95,85.94,85.95,73255.0,77.8371,77.8371,77.828,77.8371,73255.0
2021-11-08 09:40:00,85.94,85.95,85.94,85.95,17016.0,77.828,77.8371,77.828,77.8371,17016.0
2021-11-08 09:45:00,85.95,85.95,85.93,85.94,61022.0,77.8371,77.8371,77.819,77.828,61022.0
2021-11-08 09:50:00,85.94,85.94,85.93,85.94,32118.0,77.828,77.828,77.819,77.828,32118.0
2021-11-08 09:55:00,85.94,85.95,85.93,85.95,68502.0,77.828,77.8371,77.819,77.8371,68502.0
2021-11-08 10:00:00,85.95,85.95,85.94,85.95,19363.0,77.8371,77.8371,77.828,77.8371,19363.0
2021-11-08 10:05:00,85.95,85.95,85.94,85.95,3234.0,77.8371,77.8371,77.828,77.8371,3234.0
2021-11-08 10:10:00,85.95,85.95,85.94,85.95,27634.0,77.8371,77.8371,77.828,77.8371,27634.0
2021-11-08 10:15:00,85.95,85.95,85.94,85.95,8433.0,77.8371,77.8371,77.828,77.8371,8433.0
2021-11-08 10:20:00,85.95,85.95,85.93,85.94,54864.0,77.8371,77.8371,77.819,77.828,54864.0
2021-11-08 10:25:00,85.93,85.94,85.93,85.93,5228.0,77.819,77.828,77.819,77.819,5228.0
2021-11-08 10:30:00,85.94,85.94,85.92,85.93,23308.0,77.828,77.828,77.8099,77.819,23308.0
2021-11-08 10:35:00,85.92,85.93,85.92,85.92,20631.0,77.8099,77.819,77.8099,77.8099,20631.0
2021-11-08 10:40:00,85.92,85.93,85.92,85.92,13334.0,77.8099,77.819,77.8099,77.8099,13334.0
2021-11-08 10:45:00,85.92,85.93,85.92,85.92,70352.0,77.8099,77.819,77.8099,77.8099,70352.0
2021-11-08 10:50:00,85.92,85.93,85.92,85.92,16476.0,77.8099,77.819,77.8099,77.8099,16476.0
2021-11-08 10:55:00,85.93,85.93,85.92,85.93,6667.0,77.819,77.819,77.8099,77.819,6667.0
2021-11-08 11:00:00,85.93,85.93,85.92,85.92,11564.0,77.819,77.819,77.8099,77.8099,11564.0
2021-11-08 11:05:00,85.92,85.93,85.92,85.92,9080.0,77.8099,77.819,77.8099,77.8099,9080.0
2021-11-08 11:10:00,85.92,85.93,85.92,85.92,24461.0,77.8099,77.819,77.8099,77.8099,24461.0
2021-11-08 11:15:00,85.92,85.93,85.92,85.92,14456.0,77.8099,77.819,77.8099,77.8099,14456.0
2021-11-08 11:20:00,85.92,85.93,85.92,85.92,11628.0,77.8099,77.819,77.8099,77.8099,11628.0
2021-11-08 11:25:00,85.92,85.93,85.92,85.92,12355.0,77.8099,77.819,77.8099,77.8099,12355.0
2021-11-08 11:30:00,85.92,85.93,85.92,85.92,37008.0,77.8099,77.819,77.8099,77.8099,37008.0
2021-11-08 11:35:00,85.92,85.93,85.92,85.92,5180.0,77.8099,77.819,77.8099,77.8099,5180.0
2021-11-08 11:40:00,85.92,85.93,85.92,85.93,8200.0,77.8099,77.819,77.8099,77.819,8200.0
2021-11-08 11:45:00,85.92,85.93,85.92,85.93,7004.0,77.8099,77.819,77.8099,77.819,7004.0
2021-11-08 11:50:00,85.93,85.93,85.92,85.93,5073.0,77.819,77.819,77.8099,77.819,5073.0
2021-11-08 11:55:00,85.93,85.93,85.92,85.92,7252.0,77.819,77.819,77.8099,77.8099,7252.0
2021-11-08 12:00:00,85.92,85.93,85.92,85.92,9003.0,77.8099,77.819,77.8099,77.8099,9003.0
2021-11-08 12:05:00,85.92,85.93,85.92,85.92,9879.0,77.8099,77.819,77.8099,77.8099,9879.0
2021-11-08 12:10:00,85.92,85.93,85.92,85.92,19009.0,77.8099,77.819,77.8099,77.8099,19009.0
2021-11-08 12:15:00,85.93,85.93,85.92,85.92,18484.0,77.819,77.819,77.8099,77.8099,18484.0
2021-11-08 12:20:00,85.92,85.93,85.92,85.92,24364.0,77.8099,77.819,77.8099,77.8099,24364.0
2021-11-08 12:25:00,85.92,85.93,85.92,85.92,7592.0,77.8099,77.819,77.8099,77.8099,7592.0
2021-11-08 12:30:00,85.92,85.93,85.91,85.92,50977.0,77.8099,77.819,77.8009,77.8099,50977.0
2021-11-08 12:35:00,85.92,85.92,85.91,85.92,4876.0,77.8099,77.8099,77.8009,77.8099,4876.0
2021-11-08 12:40:00,85.92,85.92,85.91,85.92,5252.0,77.8099,77.8099,77.8009,77.8099,5252.0
2021-11-08 12:45:00,85.92,85.92,85.91,85.92,3977.0,77.8099,77.8099,77.8009,77.8099,3977.0
2021-11-08 12:50:00,85.91,85.92,85.91,85.92,2797.0,77.8009,77.8099,77.8009,77.8099,2797.0
2021-11-08 12:55:00,85.91,85.92,85.91,85.91,5736.0,77.8009,77.8099,77.8009,77.8009,5736.0
2021-11-08 13:00:00,85.92,85.92,85.89,85.89,92163.0,77.8099,77.8099,77.7828,77.7828,92163.0
2021-11-08 13:05:00,85.9,85.9,85.89,85.9,21155.0,77.7918,77.7918,77.7828,77.7918,21155.0
2021-11-08 13:10:00,85.89,85.9,85.89,85.9,6232.0,77.7828,77.7918,77.7828,77.7918,6232.0
2021-11-08 13:15:00,85.9,85.9,85.89,85.9,8376.0,77.7918,77.7918,77.7828,77.7918,8376.0
2021-11-08 13:20:00,85.9,85.91,85.89,85.91,23357.0,77.7918,77.8009,77.7828,77.8009,23357.0
2021-11-08 13:25:00,85.91,85.91,85.9,85.91,7430.0,77.8009,77.8009,77.7918,77.8009,7430.0
2021-11-08 13:30:00,85.91,85.91,85.9,85.91,14313.0,77.8009,77.8009,77.7918,77.8009,14313.0
2021-11-08 13:35:00,85.91,85.91,85.9,85.91,6463.0,77.8009,77.8009,77.7918,77.8009,6463.0
2021-11-08 13:40:00,85.91,85.91,85.9,85.91,5625.0,77.8009,77.8009,77.7918,77.8009,5625.0
2021-11-08 13:45:00,85.9,85.91,85.9,85.91,41915.0,77.7918,77.8009,77.7918,77.8009,41915.0
2021-11-08 13:50:00,85.91,85.91,85.9,85.9,22807.0,77.8009,77.8009,77.7918,77.7918,22807.0
2021-11-08 13:55:00,85.91,85.91,85.9,85.91,62346.0,77.8009,77.8009,77.7918,77.8009,62346.0
2021-11-08 14:00:00,85.91,85.91,85.9,85.91,27910.0,77.8009,77.8009,77.7918,77.8009,27910.0
2021-11-08 14:05:00,85.9,85.91,85.9,85.9,107354.0,77.7918,77.8009,77.7918,77.7918,107354.0
2021-11-08 14:10:00,85.9,85.91,85.9,85.91,11003.0,77.7918,77.8009,77.7918,77.8009,11003.0
2021-11-08 14:15:00,85.91,85.91,85.9,85.91,22181.0,77.8009,77.8009,77.7918,77.8009,22181.0
2021-11-08 14:20:00,85.9,85.91,85.9,85.9,9773.0,77.7918,77.8009,77.7918,77.7918,9773.0
2021-11-08 14:25:00,85.9,85.91,85.9,85.9,26726.0,77.7918,77.8009,77.7918,77.7918,26726.0
2021-11-08 14:30:00,85.9,85.91,85.89,85.89,13055.0,77.7918,77.8009,77.7828,77.7828,13055.0
2021-11-08 14:35:00,85.89,85.9,85.89,85.9,12944.0,77.7828,77.7918,77.7828,77.7918,12944.0
2021-11-08 14:40:00,85.9,85.9,85.89,85.9,5898.0,77.7918,77.7918,77.7828,77.7918,5898.0
2021-11-08 14:45:00,85.9,85.9,85.89,85.89,17661.0,77.7918,77.7918,77.7828,77.7828,17661.0
2021-11-08 14:50:00,85.9,85.9,85.89,85.89,14164.0,77.7918,77.7918,77.7828,77.7828,14164.0
2021-11-08 14:55:00,85.9,85.9,85.89,85.89,19414.0,77.7918,77.7918,77.7828,77.7828,19414.0
2021-11-08 15:00:00,85.89,85.9,85.89,85.89,43382.0,77.7828,77.7918,77.7828,77.7828,43382.0
2021-11-08 15:05:00,85.89,85.89,85.88,85.89,10709.0,77.7828,77.7828,77.7737,77.7828,10709.0
2021-11-08 15:10:00,85.89,85.89,85.88,85.89,14188.0,77.7828,77.7828,77.7737,77.7828,14188.0
2021-11-08 15:15:00,85.89,85.89,85.88,85.89,11094.0,77.7828,77.7828,77.7737,77.7828,11094.0
2021-11-08 15:20:00,85.89,85.89,85.88,85.89,7526.0,77.7828,77.7828,77.7737,77.7828,7526.0
2021-11-08 15:25:00,85.89,85.89,85.88,85.89,13090.0,77.7828,77.7828,77.7737,77.7828,13090.0
2021-11-08 15:30:00,85.89,85.89,85.88,85.89,60286.0,77.7828,77.7828,77.7737,77.7828,60286.0
2021-11-08 15:35:00,85.89,85.89,85.88,85.89,13794.0,77.7828,77.7828,77.7737,77.7828,13794.0
2021-11-08 15:40:00,85.89,85.89,85.88,85.89,13972.0,77.7828,77.7828,77.7737,77.7828,13972.0
2021-11-08 15:45:00,85.89,85.9,85.88,85.9,102423.0,77.7828,77.7918,77.7737,77.7918,102423.0
2021-11-08 15:50:00,85.9,85.9,85.89,85.9,24326.0,77.7918,77.7918,77.7828,77.7918,24326.0
2021-11-08 15:55:00,85.9,85.9,85.89,85.89,52471.0,77.7918,77.7918,77.7828,77.7828,52471.0
2021-11-09 09:30:00,85.94,85.95,85.93,85.95,30789.0,77.828,77.8371,77.819,77.8371,30789.0
2021-11-09 09:35:00,85.95,85.95,85.94,85.95,11057.0,77.8371,77.8371,77.828,77.8371,11057.0
2021-11-09 09:40:00,85.94,85.95,85.94,85.95,1622.0,77.828,77.8371,77.828,77.8371,1622.0
2021-11-09 09:45:00,85.94,85.95,85.94,85.95,14845.0,77.828,77.8371,77.828,77.8371,14845.0
2021-11-09 09:50:00,85.95,85.95,85.94,85.95,29099.0,77.8371,77.8371,77.828,77.8371,29099.0
2021-11-09 09:55:00,85.95,85.96,85.94,85.95,5826.0,77.8371,77.8462,77.828,77.8371,5826.0
2021-11-09 10:00:00,85.95,85.96,85.95,85.95,38854.0,77.8371,77.8462,77.8371,77.8371,38854.0
2021-11-09 10:05:00,85.95,85.96,85.94,85.95,48777.0,77.8371,77.8462,77.828,77.8371,48777.0
2021-11-09 10:10:00,85.95,85.95,85.94,85.95,39322.0,77.8371,77.8371,77.828,77.8371,39322.0
2021-11-09 10:15:00,85.95,85.95,85.94,85.95,5164.0,77.8371,77.8371,77.828,77.8371,5164.0
2021-11-09 10:20:00,85.94,85.95,85.94,85.94,17032.0,77.828,77.8371,77.828,77.828,17032.0
2021-11-09 10:25:00,85.94,85.95,85.94,85.95,11053.0,77.828,77.8371,77.828,77.8371,11053.0
2021-11-09 10:30:00,85.95,85.95,85.94,85.94,11426.0,77.8371,77.8371,77.828,77.828,11426.0
2021-11-09 10:35:00,85.95,85.95,85.94,85.95,7647.0,77.8371,77.8371,77.828,77.8371,7647.0
2021-11-09 10:40:00,85.95,85.95,85.94,85.95,3874.0,77.8371,77.8371,77.828,77.8371,3874.0
2021-11-09 10:45:00,85.94,85.95,85.94,85.95,3024.0,77.828,77.8371,77.828,77.8371,3024.0
2021-11-09 10:50:00,85.95,85.95,85.94,85.95,22733.0,77.8371,77.8371,77.828,77.8371,22733.0
2021-11-09 10:55:00,85.94,85.95,85.94,85.94,29029.0,77.828,77.8371,77.828,77.828,29029.0
2021-11-09 11:00:00,85.95,85.95,85.94,85.94,5036.0,77.8371,77.8371,77.828,77.828,5036.0
2021-11-09 11:05:00,85.94,85.95,85.94,85.94,2638.0,77.828,77.8371,77.828,77.828,2638.0
2021-11-09 11:10:00,85.95,85.95,85.94,85.94,6890.0,77.8371,77.8371,77.828,77.828,6890.0
2021-11-09 11:15:00,85.94,85.95,85.94,85.94,2938.0,77.828,77.8371,77.828,77.828,2938.0
2021-11-09 11:20:00,85.94,85.95,85.94,85.95,7884.0,77.828,77.8371,77.828,77.8371,7884.0
2021-11-09 11:25:00,85.94,85.95,85.94,85.95,2559.0,77.828,77.8371,77.828,77.8371,2559.0
2021-11-09 11:30:00,85.95,85.95,85.94,85.95,2758.0,77.8371,77.8371,77.828,77.8371,2758.0
2021-11-09 11:35:00,85.94,85.95,85.94,85.95,11203.0,77.828,77.8371,77.828,77.8371,11203.0
2021-11-09 11:40:00,85.95,85.95,85.94,85.95,8327.0,77.8371,77.8371,77.828,77.8371,8327.0
2021-11-09 11:45:00,85.95,85.95,85.94,85.95,1131.0,77.8371,77.8371,77.828,77.8371,1131.0
2021-11-09 11:50:00,85.95,85.96,85.94,85.95,27021.0,77.8371,77.8462,77.828,77.8371,27021.0
2021-11-09 11:55:00,85.96,85.96,85.95,85.96,2136.0,77.8462,77.8462,77.8371,77.8462,2136.0
2021-11-09 12:00:00,85.95,85.96,85.95,85.96,908.0,77.8371,77.8462,77.8371,77.8462,908.0
2021-11-09 12:05:00,85.95,85.96,85.95,85.95,3463.0,77.8371,77.8462,77.8371,77.8371,3463.0
2021-11-09 12:10:00,85.95,85.96,85.95,85.95,3577.0,77.8371,77.8462,77.8371,77.8371,3577.0
2021-11-09 12:15:00,85.95,85.96,85.95,85.95,4493.0,77.8371,77.8462,77.8371,77.8371,4493.0
2021-11-09 12:20:00,85.95,85.96,85.94,85.95,6479.0,77.8371,77.8462,77.828,77.8371,6479.0
2021-11-09 12:25:00,85.95,85.96,85.95,85.95,4728.0,77.8371,77.8462,77.8371,77.8371,4728.0
2021-11-09 12:30:00,85.95,85.96,85.95,85.95,3020.0,77.8371,77.8462,77.8371,77.8371,3020.0
2021-11-09 12:35:00,85.95,85.96,85.95,85.96,14314.0,77.8371,77.8462,77.8371,77.8462,14314.0
2021-11-09 12:40:00,85.95,85.96,85.95,85.95,5325.0,77.8371,77.8462,77.8371,77.8371,5325.0
2021-11-09 12:45:00,85.95,85.96,85.95,85.95,3094.0,77.8371,77.8462,77.8371,77.8371,3094.0
2021-11-09 12:50:00,85.95,85.96,85.95,85.95,4961.0,77.8371,77.8462,77.8371,77.8371,4961.0
2021-11-09 12:55:00,85.96,85.96,85.95,85.96,3041.0,77.8462,77.8462,77.8371,77.8462,3041.0
2021-11-09 13:00:00,85.96,85.96,85.94,85.94,15988.0,77.8462,77.8462,77.828,77.828,15988.0
2021-11-09 13:05:00,85.95,85.95,85.94,85.95,5776.0,77.8371,77.8371,77.828,77.8371,5776.0
2021-11-09 13:10:00,85.95,85.95,85.94,85.94,92684.0,77.8371,77.8371,77.828,77.828,92684.0
2021-11-09 13:15:00,85.94,85.96,85.94,85.95,424339.0,77.828,77.8462,77.828,77.8371,424339.0
2021-11-09 13:20:00,85.95,85.96,85.95,85.95,7623.0,77.8371,77.8462,77.8371,77.8371,7623.0
2021-11-09 13:25:00,85.95,85.96,85.94,85.95,26391.0,77.8371,77.8462,77.828,77.8371,26391.0
2021-11-09 13:30:00,85.94,85.95,85.94,85.94,34151.0,77.828,77.8371,77.828,77.828,34151.0
2021-11-09 13:35:00,85.95,85.95,85.94,85.95,57202.0,77.8371,77.8371,77.828,77.8371,57202.0
2021-11-09 13:40:00,85.94,85.95,85.94,85.95,8370.0,77.828,77.8371,77.828,77.8371,8370.0
2021-11-09 13:45:00,85.95,85.96,85.94,85.96,60734.0,77.8371,77.8462,77.828,77.8462,60734.0
2021-11-09 13:50:00,85.95,85.96,85.95,85.95,5299.0,77.8371,77.8462,77.8371,77.8371,5299.0
2021-11-09 13:55:00,85.95,85.96,85.95,85.95,1756.0,77.8371,77.8462,77.8371,77.8371,1756.0
2021-11-09 14:00:00,85.95,85.96,85.95,85.95,2054.0,77.8371,77.8462,77.8371,77.8371,2054.0
2021-11-09 14:05:00,85.95,85.96,85.95,85.95,9817.0,77.8371,77.8462,77.8371,77.8371,9817.0
2021-11-09 14:10:00,85.95,85.96,85.95,85.95,7525.0,77.8371,77.8462,77.8371,77.8371,7525.0
2021-11-09 14:15:00,85.96,85.96,85.95,85.96,8582.0,77.8462,77.8462,77.8371,77.8462,8582.0
2021-11-09 14:20:00,85.95,85.96,85.95,85.95,26632.0,77.8371,77.8462,77.8371,77.8371,26632.0
2021-11-09 14:25:00,85.95,85.96,85.95,85.95,16293.0,77.8371,77.8462,77.8371,77.8371,16293.0
2021-11-09 14:30:00,85.95,85.96,85.95,85.95,14280.0,77.8371,77.8462,77.8371,77.8371,14280.0
2021-11-09 14:35:00,85.95,85.96,85.95,85.95,6021.0,77.8371,77.8462,77.8371,77.8371,6021.0
2021-11-09 14:40:00,85.95,85.96,85.95,85.95,12740.0,77.8371,77.8462,77.8371,77.8371,12740.0
2021-11-09 14:45:00,85.95,85.96,85.95,85.95,7419.0,77.8371,77.8462,77.8371,77.8371,7419.0
2021-11-09 14:50:00,85.95,85.96,85.95,85.96,44961.0,77.8371,77.8462,77.8371,77.8462,44961.0
2021-11-09 14:55:00,85.96,85.96,85.95,85.96,12300.0,77.8462,77.8462,77.8371,77.8462,12300.0
2021-11-09 15:00:00,85.95,85.96,85.95,85.96,4411.0,77.8371,77.8462,77.8371,77.8462,4411.0
2021-11-09 15:05:00,85.95,85.96,85.95,85.95,5477.0,77.8371,77.8462,77.8371,77.8371,5477.0
2021-11-09 15:10:00,85.95,85.96,85.95,85.96,8692.0,77.8371,77.8462,77.8371,77.8462,8692.0
2021-11-09 15:15:00,85.96,85.96,85.95,85.96,5612.0,77.8462,77.8462,77.8371,77.8462,5612.0
2021-11-09 15:20:00,85.95,85.96,85.95,85.95,9330.0,77.8371,77.8462,77.8371,77.8371,9330.0
2021-11-09 15:25:00,85.96,85.96,85.95,85.95,5801.0,77.8462,77.8462,77.8371,77.8371,5801.0
2021-11-09 15:30:00,85.96,85.96,85.95,85.95,11615.0,77.8462,77.8462,77.8371,77.8371,11615.0
2021-11-09 15:35:00,85.95,85.96,85.95,85.95,7230.0,77.8371,77.8462,77.8371,77.8371,7230.0
2021-11-09 15:40:00,85.95,85.96,85.95,85.95,5756.0,77.8371,77.8462,77.8371,77.8371,5756.0
2021-11-09 15:45:00,85.95,85.96,85.95,85.95,8061.0,77.8371,77.8462,77.8371,77.8371,8061.0
2021-11-09 15:50:00,85.95,85.96,85.94,85.95,9694.0,77.8371,77.8462,77.828,77.8371,9694.0
2021-11-09 15:55:00,85.95,85.95,85.94,85.95,26767.0,77.8371,77.8371,77.828,77.8371,26767.0
2021-11-10 09:30:00,85.82,85.84,85.82,85.83,119860.0,77.7194,77.7375,77.7194,77.7284,119860.0
2021-11-10 09:35:00,85.83,85.83,85.82,85.83,17349.0,77.7284,77.7284,77.7194,77.7284,17349.0
2021-11-10 09:40:00,85.82,85.83,85.82,85.83,98779.0,77.7194,77.7284,77.7194,77.7284,98779.0
2021-11-10 09:45:00,85.82,85.82,85.81,85.81,45543.0,77.7194,77.7194,77.7103,77.7103,45543.0
2021-11-10 09:50:00,85.81,85.82,85.8,85.81,37241.0,77.7103,77.7194,77.7013,77.7103,37241.0
2021-11-10 09:55:00,85.81,85.82,85.81,85.81,9837.0,77.7103,77.7194,77.7103,77.7103,9837.0
2021-11-10 10:00:00,85.81,85.82,85.81,85.81,6493.0,77.7103,77.7194,77.7103,77.7103,6493.0
2021-11-10 10:05:00,85.82,85.82,85.81,85.81,38005.0,77.7194,77.7194,77.7103,77.7103,38005.0
2021-11-10 10:10:00,85.81,85.82,85.81,85.81,9138.0,77.7103,77.7194,77.7103,77.7103,9138.0
2021-11-10 10:15:00,85.82,85.82,85.81,85.81,663.0,77.7194,77.7194,77.7103,77.7103,663.0
2021-11-10 10:20:00,85.81,85.82,85.81,85.81,2688.0,77.7103,77.7194,77.7103,77.7103,2688.0
2021-11-10 10:25:00,85.81,85.82,85.8,85.8,408499.0,77.7103,77.7194,77.7013,77.7013,408499.0
2021-11-10 10:30:00,85.8,85.81,85.8,85.81,65045.0,77.7013,77.7103,77.7013,77.7103,65045.0
2021-11-10 10:35:00,85.8,85.81,85.8,85.81,15009.0,77.7013,77.7103,77.7013,77.7103,15009.0
2021-11-10 10:40:00,85.8,85.81,85.8,85.8,23003.0,77.7013,77.7103,77.7013,77.7013,23003.0
2021-11-10 10:45:00,85.8,85.81,85.8,85.81,6193.0,77.7013,77.7103,77.7013,77.7103,6193.0
2021-11-10 10:50:00,85.8,85.81,85.8,85.8,37373.0,77.7013,77.7103,77.7013,77.7013,37373.0
2021-11-10 10:55:00,85.8,85.8,85.79,85.8,19353.0,77.7013,77.7013,77.6922,77.7013,19353.0
2021-11-10 11:00:00,85.8,85.81,85.79,85.81,61652.0,77.7013,77.7103,77.6922,77.7103,61652.0
2021-11-10 11:05:00,85.81,85.81,85.8,85.81,16950.0,77.7103,77.7103,77.7013,77.7103,16950.0
2021-11-10 11:10:00,85.81,85.81,85.79,85.8,40813.0,77.7103,77.7103,77.6922,77.7013,40813.0
2021-11-10 11:15:00,85.8,85.8,85.79,85.8,15087.0,77.7013,77.7013,77.6922,77.7013,15087.0
2021-11-10 11:20:00,85.8,85.81,85.8,85.81,27318.0,77.7013,77.7103,77.7013,77.7103,27318.0
2021-11-10 11:25:00,85.81,85.82,85.8,85.81,1202174.0,77.7103,77.7194,77.7013,77.7103,1202174.0
2021-11-10 11:30:00,85.81,85.81,85.8,85.81,275004.0,77.7103,77.7103,77.7013,77.7103,275004.0
2021-11-10 11:35:00,85.81,85.82,85.8,85.81,54092.0,77.7103,77.7194,77.7013,77.7103,54092.0
2021-11-10 11:40:00,85.81,85.82,85.81,85.82,4906.0,77.7103,77.7194,77.7103,77.7194,4906.0
2021-11-10 11:45:00,85.82,85.82,85.81,85.81,6192.0,77.7194,77.7194,77.7103,77.7103,6192.0
2021-11-10 11:50:00,85.81,85.82,85.81,85.81,1507.0,77.7103,77.7194,77.7103,77.7103,1507.0
2021-11-10 11:55:00,85.81,85.82,85.81,85.81,16585.0,77.7103,77.7194,77.7103,77.7103,16585.0
2021-11-10 12:00:00,85.81,85.82,85.81,85.81,3502.0,77.7103,77.7194,77.7103,77.7103,3502.0
2021-11-10 12:05:00,85.81,85.81,85.81,85.81,4646.0,77.7103,77.7103,77.7103,77.7103,4646.0
2021-11-10 12:10:00,85.81,85.82,85.81,85.81,4152.0,77.7103,77.7194,77.7103,77.7103,4152.0
2021-11-10 12:15:00,85.81,85.82,85.81,85.81,14181.0,77.7103,77.7194,77.7103,77.7103,14181.0
2021-11-10 12:20:00,85.81,85.82,85.81,85.81,2802.0,77.7103,77.7194,77.7103,77.7103,2802.0
2021-11-10 12:25:00,85.81,85.82,85.81,85.81,12133.0,77.7103,77.7194,77.7103,77.7103,12133.0
2021-11-10 12:30:00,85.81,85.82,85.81,85.81,42947.0,77.7103,77.7194,77.7103,77.7103,42947.0
2021-11-10 12:35:00,85.81,85.81,85.8,85.81,705502.0,77.7103,77.7103,77.7013,77.7103,705502.0
2021-11-10 12:40:00,85.81,85.81,85.8,85.81,117573.0,77.7103,77.7103,77.7013,77.7103,117573.0
2021-11-10 12:45:00,85.81,85.81,85.8,85.8,13876.0,77.7103,77.7103,77.7013,77.7013,13876.0
2021-11-10 12:50:00,85.81,85.81,85.8,85.81,16551.0,77.7103,77.7103,77.7013,77.7103,16551.0
2021-11-10 12:55:00,85.81,85.81,85.8,85.81,108291.0,77.7103,77.7103,77.7013,77.7103,108291.0
2021-11-10 13:00:00,85.81,85.82,85.79,85.79,127142.0,77.7103,77.7194,77.6922,77.6922,127142.0
2021-11-10 13:05:00,85.8,85.82,85.79,85.81,137939.0,77.7013,77.7194,77.6922,77.7103,137939.0
2021-11-10 13:10:00,85.81,85.82,85.81,85.82,26684.0,77.7103,77.7194,77.7103,77.7194,26684.0
2021-11-10 13:15:00,85.81,85.83,85.81,85.83,46028.0,77.7103,77.7284,77.7103,77.7284,46028.0
2021-11-10 13:20:00,85.82,85.83,85.81,85.82,17685.0,77.7194,77.7284,77.7103,77.7194,17685.0
2021-11-10 13:25:00,85.82,85.83,85.81,85.82,12818.0,77.7194,77.7284,77.7103,77.7194,12818.0
2021-11-10 13:30:00,85.82,85.82,85.81,85.81,28598.0,77.7194,77.7194,77.7103,77.7103,28598.0
2021-11-10 13:35:00,85.81,85.82,85.81,85.81,14056.0,77.7103,77.7194,77.7103,77.7103,14056.0
2021-11-10 13:40:00,85.81,85.83,85.81,85.82,60404.0,77.7103,77.7284,77.7103,77.7194,60404.0
2021-11-10 13:45:00,85.82,85.83,85.82,85.83,79429.0,77.7194,77.7284,77.7194,77.7284,79429.0
2021-11-10 13:50:00,85.83,85.83,85.82,85.82,28707.0,77.7284,77.7284,77.7194,77.7194,28707.0
2021-11-10 13:55:00,85.83,85.83,85.82,85.83,28621.0,77.7284,77.7284,77.7194,77.7284,28621.0
2021-11-10 14:00:00,85.83,85.84,85.82,85.84,31969.0,77.7284,77.7375,77.7194,77.7375,31969.0
2021-11-10 14:05:00,85.84,85.84,85.83,85.83,30384.0,77.7375,77.7375,77.7284,77.7284,30384.0
2021-11-10 14:10:00,85.83,85.84,85.82,85.83,6050.0,77.7284,77.7375,77.7194,77.7284,6050.0
2021-11-10 14:15:00,85.82,85.83,85.82,85.83,2542.0,77.7194,77.7284,77.7194,77.7284,2542.0
2021-11-10 14:20:00,85.83,85.83,85.82,85.82,15793.0,77.7284,77.7284,77.7194,77.7194,15793.0
2021-11-10 14:25:00,85.82,85.83,85.81,85.82,12105.0,77.7194,77.7284,77.7103,77.7194,12105.0
2021-11-10 14:30:00,85.82,85.82,85.81,85.81,41508.0,77.7194,77.7194,77.7103,77.7103,41508.0
2021-11-10 14:35:00,85.82,85.82,85.81,85.81,4793.0,77.7194,77.7194,77.7103,77.7103,4793.0
2021-11-10 14:40:00,85.81,85.82,85.81,85.82,6874.0,77.7103,77.7194,77.7103,77.7194,6874.0
2021-11-10 14:45:00,85.82,85.82,85.81,85.81,54677.0,77.7194,77.7194,77.7103,77.7103,54677.0
2021-11-10 14:50:00,85.82,85.82,85.81,85.81,5716.0,77.7194,77.7194,77.7103,77.7103,5716.0
2021-11-10 14:55:00,85.82,85.82,85.79,85.8,114062.0,77.7194,77.7194,77.6922,77.7013,114062.0
2021-11-10 15:00:00,85.8,85.81,85.79,85.81,47646.0,77.7013,77.7103,77.6922,77.7103,47646.0
2021-11-10 15:05:00,85.8,85.81,85.8,85.81,4853.0,77.7013,77.7103,77.7013,77.7103,4853.0
2021-11-10 15:10:00,85.81,85.81,85.79,85.8,13741.0,77.7103,77.7103,77.6922,77.7013,13741.0
2021-11-10 15:15:00,85.8,85.8,85.79,85.79,8248.0,77.7013,77.7013,77.6922,77.6922,8248.0
2021-11-10 15:20:00,85.79,85.79,85.78,85.79,14847.0,77.6922,77.6922,77.6831,77.6922,14847.0
2021-11-10 15:25:00,85.79,85.79,85.78,85.79,11707.0,77.6922,77.6922,77.6831,77.6922,11707.0
2021-11-10 15:30:00,85.79,85.79,85.78,85.79,13430.0,77.6922,77.6922,77.6831,77.6922,13430.0
2021-11-10 15:35:00,85.78,85.79,85.78,85.79,5025.0,77.6831,77.6922,77.6831,77.6922,5025.0
2021-11-10 15:40:00,85.79,85.79,85.78,85.79,18476.0,77.6922,77.6922,77.6831,77.6922,18476.0
2021-11-10 15:45:00,85.79,85.79,85.78,85.79,13007.0,77.6922,77.6922,77.6831,77.6922,13007.0
2021-11-10 15:50:00,85.78,85.79,85.78,85.78,15445.0,77.6831,77.6922,77.6831,77.6831,15445.0
2021-11-10 15:55:00,85.78,85.79,85.77,85.77,172421.0,77.6831,77.6922,77.6741,77.6741,172421.0
2021-11-11 09:30:00,85.75,85.76,85.74,85.75,63026.0,77.656,77.665,77.6469,77.656,63026.0
2021-11-11 09:35:00,85.75,85.75,85.74,85.75,7058.0,77.656,77.656,77.6469,77.656,7058.0
2021-11-11 09:40:00,85.75,85.75,85.73,85.73,7069.0,77.656,77.656,77.6379,77.6379,7069.0
2021-11-11 09:45:00,85.73,85.74,85.73,85.73,4555.0,77.6379,77.6469,77.6379,77.6379,4555.0
2021-11-11 09:50:00,85.74,85.74,85.73,85.74,17376.0,77.6469,77.6469,77.6379,77.6469,17376.0
2021-11-11 09:55:00,85.74,85.74,85.73,85.74,6952.0,77.6469,77.6469,77.6379,77.6469,6952.0
2021-11-11 10:00:00,85.74,85.74,85.73,85.74,5426.0,77.6469,77.6469,77.6379,77.6469,5426.0
2021-11-11 10:05:00,85.73,85.74,85.73,85.73,3201.0,77.6379,77.6469,77.6379,77.6379,3201.0
2021-11-11 10:10:00,85.73,85.74,85.73,85.74,1615.0,77.6379,77.6469,77.6379,77.6469,1615.0
2021-11-11 10:15:00,85.73,85.76,85.73,85.76,36701.0,77.6379,77.665,77.6379,77.665,36701.0
2021-11-11 10:20:00,85.76,85.76,85.75,85.75,1493.0,77.665,77.665,77.656,77.656,1493.0
2021-11-11 10:25:00,85.75,85.76,85.75,85.76,8582.0,77.656,77.665,77.656,77.665,8582.0
2021-11-11 10:30:00,85.76,85.76,85.75,85.76,2516.0,77.665,77.665,77.656,77.665,2516.0
2021-11-11 10:35:00,85.76,85.76,85.75,85.75,13983.0,77.665,77.665,77.656,77.656,13983.0
2021-11-11 10:40:00,85.75,85.76,85.75,85.75,1353.0,77.656,77.665,77.656,77.656,1353.0
2021-11-11 10:45:00,85.75,85.76,85.75,85.76,11817.0,77.656,77.665,77.656,77.665,11817.0
2021-11-11 10:50:00,85.75,85.76,85.75,85.75,3642.0,77.656,77.665,77.656,77.656,3642.0
2021-11-11 10:55:00,85.75,85.76,85.75,85.76,312.0,77.656,77.665,77.656,77.665,312.0
2021-11-11 11:00:00,85.76,85.76,85.75,85.76,3060.0,77.665,77.665,77.656,77.665,3060.0
2021-11-11 11:05:00,85.75,85.76,85.75,85.75,9525.0,77.656,77.665,77.656,77.656,9525.0
2021-11-11 11:10:00,85.76,85.76,85.75,85.75,4509.0,77.665,77.665,77.656,77.656,4509.0
2021-11-11 11:15:00,85.76,85.76,85.75,85.75,14582.0,77.665,77.665,77.656,77.656,14582.0
2021-11-11 11:20:00,85.76,85.76,85.75,85.75,25108.0,77.665,77.665,77.656,77.656,25108.0
2021-11-11 11:25:00,85.75,85.76,85.75,85.76,8629.0,77.656,77.665,77.656,77.665,8629.0
2021-11-11 11:30:00,85.75,85.76,85.75,85.75,1887.0,77.656,77.665,77.656,77.656,1887.0
2021-11-11 11:35:00,85.76,85.76,85.75,85.75,5255.0,77.665,77.665,77.656,77.656,5255.0
2021-11-11 11:40:00,85.75,85.76,85.74,85.75,14021.0,77.656,77.665,77.6469,77.656,14021.0
2021-11-11 11:45:00,85.75,85.75,85.74,85.75,6712.0,77.656,77.656,77.6469,77.656,6712.0
2021-11-11 11:50:00,85.75,85.75,85.74,85.74,112880.0,77.656,77.656,77.6469,77.6469,112880.0
2021-11-11 11:55:00,85.75,85.75,85.74,85.75,5140.0,77.656,77.656,77.6469,77.656,5140.0
2021-11-11 12:00:00,85.74,85.75,85.74,85.75,5164.0,77.6469,77.656,77.6469,77.656,5164.0
2021-11-11 12:05:00,85.75,85.75,85.74,85.75,2494.0,77.656,77.656,77.6469,77.656,2494.0
2021-11-11 12:10:00,85.75,85.75,85.74,85.75,4980.0,77.656,77.656,77.6469,77.656,4980.0
2021-11-11 12:15:00,85.75,85.75,85.74,85.75,407795.0,77.656,77.656,77.6469,77.656,407795.0
2021-11-11 12:20:00,85.75,85.75,85.74,85.75,7612.0,77.656,77.656,77.6469,77.656,7612.0
2021-11-11 12:25:00,85.75,85.75,85.74,85.75,4471.0,77.656,77.656,77.6469,77.656,4471.0
2021-11-11 12:30:00,85.75,85.75,85.74,85.75,22384.0,77.656,77.656,77.6469,77.656,22384.0
2021-11-11 12:35:00,85.75,85.75,85.74,85.75,6638.0,77.656,77.656,77.6469,77.656,6638.0
2021-11-11 12:40:00,85.75,85.75,85.74,85.75,17239.0,77.656,77.656,77.6469,77.656,17239.0
2021-11-11 12:45:00,85.75,85.75,85.74,85.75,3171.0,77.656,77.656,77.6469,77.656,3171.0
2021-11-11 12:50:00,85.75,85.75,85.74,85.75,28678.0,77.656,77.656,77.6469,77.656,28678.0
2021-11-11 12:55:00,85.74,85.75,85.74,85.75,35998.0,77.6469,77.656,77.6469,77.656,35998.0
2021-11-11 13:00:00,85.75,85.75,85.74,85.75,3565.0,77.656,77.656,77.6469,77.656,3565.0
2021-11-11 13:05:00,85.75,85.75,85.74,85.75,6068.0,77.656,77.656,77.6469,77.656,6068.0
2021-11-11 13:10:00,85.75,85.75,85.74,85.74,3762.0,77.656,77.656,77.6469,77.6469,3762.0
2021-11-11 13:15:00,85.75,85.75,85.74,85.75,4025.0,77.656,77.656,77.6469,77.656,4025.0
2021-11-11 13:20:00,85.75,85.75,85.74,85.75,9566.0,77.656,77.656,77.6469,77.656,9566.0
2021-11-11 13:25:00,85.74,85.75,85.74,85.75,9459.0,77.6469,77.656,77.6469,77.656,9459.0
2021-11-11 13:30:00,85.75,85.75,85.74,85.75,8947.0,77.656,77.656,77.6469,77.656,8947.0
2021-11-11 13:35:00,85.74,85.74,85.73,85.74,6439.0,77.6469,77.6469,77.6379,77.6469,6439.0
2021-11-11 13:40:00,85.73,85.74,85.73,85.73,10491.0,77.6379,77.6469,77.6379,77.6379,10491.0
2021-11-11 13:45:00,85.73,85.74,85.73,85.73,3256.0,77.6379,77.6469,77.6379,77.6379,3256.0
2021-11-11 13:50:00,85.73,85.74,85.73,85.73,7155.0,77.6379,77.6469,77.6379,77.6379,7155.0
2021-11-11 13:55:00,85.73,85.74,85.72,85.73,6666.0,77.6379,77.6469,77.6288,77.6379,6666.0
2021-11-11 14:00:00,85.73,85.73,85.72,85.73,3085.0,77.6379,77.6379,77.6288,77.6379,3085.0
2021-11-11 14:05:00,85.72,85.73,85.72,85.73,2440.0,77.6288,77.6379,77.6288,77.6379,2440.0
2021-11-11 14:10:00,85.73,85.73,85.72,85.73,13122.0,77.6379,77.6379,77.6288,77.6379,13122.0
2021-11-11 14:15:00,85.73,85.73,85.72,85.73,11347.0,77.6379,77.6379,77.6288,77.6379,11347.0
2021-11-11 14:20:00,85.73,85.73,85.72,85.73,23712.0,77.6379,77.6379,77.6288,77.6379,23712.0
2021-11-11 14:25:00,85.73,85.73,85.72,85.73,5887.0,77.6379,77.6379,77.6288,77.6379,5887.0
2021-11-11 14:30:00,85.73,85.73,85.72,85.73,29274.0,77.6379,77.6379,77.6288,77.6379,29274.0
2021-11-11 14:35:00,85.72,85.73,85.72,85.73,7554.0,77.6288,77.6379,77.6288,77.6379,7554.0
2021-11-11 14:40:00,85.73,85.73,85.72,85.73,10771.0,77.6379,77.6379,77.6288,77.6379,10771.0
2021-11-11 14:45:00,85.73,85.73,85.72,85.73,9319.0,77.6379,77.6379,77.6288,77.6379,9319.0
2021-11-11 14:50:00,85.72,85.73,85.72,85.72,22460.0,77.6288,77.6379,77.6288,77.6288,22460.0
2021-11-11 14:55:00,85.72,85.73,85.72,85.72,5871.0,77.6288,77.6379,77.6288,77.6288,5871.0
2021-11-11 15:00:00,85.72,85.73,85.72,85.73,3689.0,77.6288,77.6379,77.6288,77.6379,3689.0
2021-11-11 15:05:00,85.72,85.73,85.72,85.72,3229.0,77.6288,77.6379,77.6288,77.6288,3229.0
2021-11-11 15:10:00,85.72,85.73,85.72,85.72,11687.0,77.6288,77.6379,77.6288,77.6288,11687.0
2021-11-11 15:15:00,85.72,85.73,85.72,85.72,6266.0,77.6288,77.6379,77.6288,77.6288,6266.0
2021-11-11 15:20:00,85.72,85.73,85.72,85.72,12609.0,77.6288,77.6379,77.6288,77.6288,12609.0
2021-11-11 15:25:00,85.73,85.73,85.72,85.72,9889.0,77.6379,77.6379,77.6288,77.6288,9889.0
2021-11-11 15:30:00,85.72,85.73,85.72,85.72,3418.0,77.6288,77.6379,77.6288,77.6288,3418.0
2021-11-11 15:35:00,85.72,85.73,85.72,85.72,4685.0,77.6288,77.6379,77.6288,77.6288,4685.0
2021-11-11 15:40:00,85.72,85.73,85.72,85.72,11664.0,77.6288,77.6379,77.6288,77.6288,11664.0
2021-11-11 15:45:00,85.72,85.73,85.72,85.73,17536.0,77.6288,77.6379,77.6288,77.6379,17536.0
2021-11-11 15:50:00,85.73,85.73,85.72,85.72,55585.0,77.6379,77.6379,77.6288,77.6288,55585.0
2021-11-11 15:55:00,85.72,85.73,85.72,85.73,59006.0,77.6288,77.6379,77.6288,77.6379,59006.0
2021-11-12 09:30:00,85.78,85.79,85.77,85.78,52526.0,77.6831,77.6922,77.6741,77.6831,52526.0
2021-11-12 09:35:00,85.77,85.78,85.77,85.78,57070.0,77.6741,77.6831,77.6741,77.6831,57070.0
2021-11-12 09:40:00,85.77,85.78,85.76,85.77,27600.0,77.6741,77.6831,77.665,77.6741,27600.0
2021-11-12 09:45:00,85.77,85.77,85.76,85.77,6761.0,77.6741,77.6741,77.665,77.6741,6761.0
2021-11-12 09:50:00,85.77,85.77,85.76,85.76,18603.0,77.6741,77.6741,77.665,77.665,18603.0
2021-11-12 09:55:00,85.76,85.77,85.75,85.75,8288.0,77.665,77.6741,77.656,77.656,8288.0
2021-11-12 10:00:00,85.76,85.78,85.75,85.78,146803.0,77.665,77.6831,77.656,77.6831,146803.0
2021-11-12 10:05:00,85.78,85.8,85.77,85.79,16770.0,77.6831,77.7013,77.6741,77.6922,16770.0
2021-11-12 10:10:00,85.79,85.8,85.78,85.78,13142.0,77.6922,77.7013,77.6831,77.6831,13142.0
2021-11-12 10:15:00,85.78,85.79,85.78,85.79,14572.0,77.6831,77.6922,77.6831,77.6922,14572.0
2021-11-12 10:20:00,85.78,85.79,85.78,85.79,8187.0,77.6831,77.6922,77.6831,77.6922,8187.0
2021-11-12 10:25:00,85.79,85.8,85.78,85.79,67743.0,77.6922,77.7013,77.6831,77.6922,67743.0
2021-11-12 10:30:00,85.79,85.8,85.78,85.79,9803.0,77.6922,77.7013,77.6831,77.6922,9803.0
2021-11-12 10:35:00,85.79,85.8,85.79,85.79,5069.0,77.6922,77.7013,77.6922,77.6922,5069.0
2021-11-12 10:40:00,85.79,85.79,85.78,85.78,39281.0,77.6922,77.6922,77.6831,77.6831,39281.0
2021-11-12 10:45:00,85.78,85.79,85.78,85.78,22503.0,77.6831,77.6922,77.6831,77.6831,22503.0
2021-11-12 10:50:00,85.79,85.79,85.78,85.78,5444.0,77.6922,77.6922,77.6831,77.6831,5444.0
2021-11-12 10:55:00,85.79,85.79,85.78,85.78,5625.0,77.6922,77.6922,77.6831,77.6831,5625.0
2021-11-12 11:00:00,85.79,85.79,85.78,85.79,1208.0,77.6922,77.6922,77.6831,77.6922,1208.0
2021-11-12 11:05:00,85.78,85.79,85.78,85.79,13937.0,77.6831,77.6922,77.6831,77.6922,13937.0
2021-11-12 11:10:00,85.79,85.79,85.78,85.78,5670.0,77.6922,77.6922,77.6831,77.6831,5670.0
2021-11-12 11:15:00,85.79,85.79,85.78,85.78,3338.0,77.6922,77.6922,77.6831,77.6831,3338.0
2021-11-12 11:20:00,85.78,85.79,85.77,85.78,9615.0,77.6831,77.6922,77.6741,77.6831,9615.0
2021-11-12 11:25:00,85.78,85.78,85.77,85.78,1633.0,77.6831,77.6831,77.6741,77.6831,1633.0
2021-11-12 11:30:00,85.77,85.78,85.76,85.77,22625.0,77.6741,77.6831,77.665,77.6741,22625.0
2021-11-12 11:35:00,85.77,85.77,85.76,85.77,5425.0,77.6741,77.6741,77.665,77.6741,5425.0
2021-11-12 11:40:00,85.77,85.77,85.76,85.77,9839.0,77.6741,77.6741,77.665,77.6741,9839.0
2021-11-12 11:45:00,85.77,85.77,85.76,85.77,8667.0,77.6741,77.6741,77.665,77.6741,8667.0
2021-11-12 11:50:00,85.77,85.77,85.76,85.77,7917.0,77.6741,77.6741,77.665,77.6741,7917.0
2021-11-12 11:55:00,85.77,85.77,85.76,85.77,4107.0,77.6741,77.6741,77.665,77.6741,4107.0
2021-11-12 12:00:00,85.77,85.77,85.76,85.77,11071.0,77.6741,77.6741,77.665,77.6741,11071.0
2021-11-12 12:05:00,85.77,85.77,85.76,85.77,15067.0,77.6741,77.6741,77.665,77.6741,15067.0
2021-11-12 12:10:00,85.77,85.77,85.76,85.77,16880.0,77.6741,77.6741,77.665,77.6741,16880.0
2021-11-12 12:15:00,85.77,85.77,85.76,85.77,17585.0,77.6741,77.6741,77.665,77.6741,17585.0
2021-11-12 12:20:00,85.76,85.77,85.76,85.77,10554.0,77.665,77.6741,77.665,77.6741,10554.0
2021-11-12 12:25:00,85.76,85.77,85.76,85.77,2863.0,77.665,77.6741,77.665,77.6741,2863.0
2021-11-12 12:30:00,85.76,85.77,85.76,85.76,11531.0,77.665,77.6741,77.665,77.665,11531.0
2021-11-12 12:35:00,85.76,85.77,85.76,85.77,9399.0,77.665,77.6741,77.665,77.6741,9399.0
2021-11-12 12:40:00,85.77,85.77,85.76,85.77,3306.0,77.6741,77.6741,77.665,77.6741,3306.0
2021-11-12 12:45:00,85.77,85.78,85.76,85.78,35517.0,77.6741,77.6831,77.665,77.6831,35517.0
2021-11-12 12:50:00,85.77,85.78,85.77,85.77,17745.0,77.6741,77.6831,77.6741,77.6741,17745.0
2021-11-12 12:55:00,85.77,85.78,85.77,85.78,17619.0,77.6741,77.6831,77.6741,77.6831,17619.0
2021-11-12 13:00:00,85.78,85.78,85.77,85.78,10943.0,77.6831,77.6831,77.6741,77.6831,10943.0
2021-11-12 13:05:00,85.77,85.78,85.77,85.77,6884.0,77.6741,77.6831,77.6741,77.6741,6884.0
2021-11-12 13:10:00,85.78,85.78,85.77,85.78,5650.0,77.6831,77.6831,77.6741,77.6831,5650.0
2021-11-12 13:15:00,85.77,85.78,85.77,85.78,9943.0,77.6741,77.6831,77.6741,77.6831,9943.0
2021-11-12 13:20:00,85.78,85.78,85.77,85.78,53753.0,77.6831,77.6831,77.6741,77.6831,53753.0
2021-11-12 13:25:00,85.78,85.78,85.77,85.78,20979.0,77.6831,77.6831,77.6741,77.6831,20979.0
2021-11-12 13:30:00,85.77,85.78,85.77,85.78,9072.0,77.6741,77.6831,77.6741,77.6831,9072.0
2021-11-12 13:35:00,85.78,85.78,85.77,85.78,7905.0,77.6831,77.6831,77.6741,77.6831,7905.0
2021-11-12 13:40:00,85.78,85.78,85.77,85.78,6826.0,77.6831,77.6831,77.6741,77.6831,6826.0
2021-11-12 13:45:00,85.78,85.78,85.77,85.78,5641.0,77.6831,77.6831,77.6741,77.6831,5641.0
2021-11-12 13:50:00,85.78,85.78,85.77,85.78,27494.0,77.6831,77.6831,77.6741,77.6831,27494.0
2021-11-12 13:55:00,85.78,85.78,85.77,85.77,16985.0,77.6831,77.6831,77.6741,77.6741,16985.0
2021-11-12 14:00:00,85.78,85.78,85.77,85.78,13574.0,77.6831,77.6831,77.6741,77.6831,13574.0
2021-11-12 14:05:00,85.78,85.78,85.77,85.78,14225.0,77.6831,77.6831,77.6741,77.6831,14225.0
2021-11-12 14:10:00,85.77,85.78,85.76,85.77,38377.0,77.6741,77.6831,77.665,77.6741,38377.0
2021-11-12 14:15:00,85.77,85.77,85.76,85.77,21824.0,77.6741,77.6741,77.665,77.6741,21824.0
2021-11-12 14:20:00,85.77,85.77,85.76,85.77,11077.0,77.6741,77.6741,77.665,77.6741,11077.0
2021-11-12 14:25:00,85.77,85.77,85.76,85.77,7911.0,77.6741,77.6741,77.665,77.6741,7911.0
2021-11-12 14:30:00,85.77,85.77,85.76,85.77,20834.0,77.6741,77.6741,77.665,77.6741,20834.0
2021-11-12 14:35:00,85.77,85.77,85.76,85.77,8394.0,77.6741,77.6741,77.665,77.6741,8394.0
2021-11-12 14:40:00,85.77,85.77,85.76,85.77,5261.0,77.6741,77.6741,77.665,77.6741,5261.0
2021-11-12 14:45:00,85.77,85.77,85.76,85.77,1778.0,77.6741,77.6741,77.665,77.6741,1778.0
2021-11-12 14:50:00,85.76,85.77,85.76,85.77,10433.0,77.665,77.6741,77.665,77.6741,10433.0
2021-11-12 14:55:00,85.77,85.77,85.76,85.77,9443.0,77.6741,77.6741,77.665,77.6741,9443.0
2021-11-12 15:00:00,85.76,85.77,85.76,85.77,18836.0,77.665,77.6741,77.665,77.6741,18836.0
2021-11-12 15:05:00,85.77,85.77,85.76,85.77,6711.0,77.6741,77.6741,77.665,77.6741,6711.0
2021-11-12 15:10:00,85.77,85.77,85.76,85.77,13254.0,77.6741,77.6741,77.665,77.6741,13254.0
2021-11-12 15:15:00,85.77,85.77,85.76,85.77,5387.0,77.6741,77.6741,77.665,77.6741,5387.0
2021-11-12 15:20:00,85.77,85.77,85.76,85.76,3698.0,77.6741,77.6741,77.665,77.665,3698.0
2021-11-12 15:25:00,85.77,85.77,85.76,85.77,9939.0,77.6741,77.6741,77.665,77.6741,9939.0
2021-11-12 15:30:00,85.77,85.77,85.76,85.77,30662.0,77.6741,77.6741,77.665,77.6741,30662.0
2021-11-12 15:35:00,85.77,85.77,85.76,85.77,22046.0,77.6741,77.6741,77.665,77.6741,22046.0
2021-11-12 15:40:00,85.77,85.77,85.76,85.77,25924.0,77.6741,77.6741,77.665,77.6741,25924.0
2021-11-12 15:45:00,85.77,85.77,85.76,85.77,101200.0,77.6741,77.6741,77.665,77.6741,101200.0
2021-11-12 15:50:00,85.77,85.77,85.76,85.77,140125.0,77.6741,77.6741,77.665,77.6741,140125.0
2021-11-12 15:55:00,85.77,85.78,85.77,85.78,626224.0,77.6741,77.6831,77.6741,77.6831,626224.0
2021-11-15 09:30:00,85.79,85.79,85.78,85.78,25557.0,77.6922,77.6922,77.6831,77.6831,25557.0
2021-11-15 09:35:00,85.79,85.79,85.77,85.77,63613.0,77.6922,77.6922,77.6741,77.6741,63613.0
2021-11-15 09:40:00,85.77,85.78,85.76,85.77,33197.0,77.6741,77.6831,77.665,77.6741,33197.0
2021-11-15 09:45:00,85.77,85.77,85.76,85.77,3434.0,77.6741,77.6741,77.665,77.6741,3434.0
2021-11-15 09:50:00,85.76,85.77,85.76,85.77,46485.0,77.665,77.6741,77.665,77.6741,46485.0
2021-11-15 09:55:00,85.77,85.77,85.76,85.76,18637.0,77.6741,77.6741,77.665,77.665,18637.0
2021-11-15 10:00:00,85.75,85.76,85.75,85.75,9137.0,77.656,77.665,77.656,77.656,9137.0
2021-11-15 10:05:00,85.75,85.75,85.74,85.75,129548.0,77.656,77.656,77.6469,77.656,129548.0
2021-11-15 10:10:00,85.75,85.76,85.74,85.76,8108.0,77.656,77.665,77.6469,77.665,8108.0
2021-11-15 10:15:00,85.75,85.76,85.75,85.76,16603.0,77.656,77.665,77.656,77.665,16603.0
2021-11-15 10:20:00,85.75,85.76,85.75,85.76,27242.0,77.656,77.665,77.656,77.665,27242.0
2021-11-15 10:25:00,85.76,85.77,85.76,85.76,30031.0,77.665,77.6741,77.665,77.665,30031.0
2021-11-15 10:30:00,85.77,85.77,85.76,85.76,17647.0,77.6741,77.6741,77.665,77.665,17647.0
2021-11-15 10:35:00,85.77,85.78,85.76,85.78,38320.0,77.6741,77.6831,77.665,77.6831,38320.0
2021-11-15 10:40:00,85.77,85.78,85.77,85.78,22023.0,77.6741,77.6831,77.6741,77.6831,22023.0
2021-11-15 10:45:00,85.78,85.78,85.77,85.78,3906.0,77.6831,77.6831,77.6741,77.6831,3906.0
2021-11-15 10:50:00,85.78,85.78,85.77,85.78,6770.0,77.6831,77.6831,77.6741,77.6831,6770.0
2021-11-15 10:55:00,85.78,85.78,85.77,85.78,5861.0,77.6831,77.6831,77.6741,77.6831,5861.0
2021-11-15 11:00:00,85.77,85.78,85.77,85.78,2715.0,77.6741,77.6831,77.6741,77.6831,2715.0
2021-11-15 11:05:00,85.78,85.78,85.77,85.78,6091.0,77.6831,77.6831,77.6741,77.6831,6091.0
2021-11-15 11:10:00,85.78,85.78,85.77,85.78,5924.0,77.6831,77.6831,77.6741,77.6831,5924.0
2021-11-15 11:15:00,85.78,85.78,85.77,85.78,2532.0,77.6831,77.6831,77.6741,77.6831,2532.0
2021-11-15 11:20:00,85.78,85.78,85.77,85.78,7208.0,77.6831,77.6831,77.6741,77.6831,7208.0
2021-11-15 11:25:00,85.78,85.78,85.77,85.78,9184.0,77.6831,77.6831,77.6741,77.6831,9184.0
2021-11-15 11:30:00,85.78,85.78,85.77,85.78,6242.0,77.6831,77.6831,77.6741,77.6831,6242.0
2021-11-15 11:35:00,85.78,85.78,85.77,85.78,20285.0,77.6831,77.6831,77.6741,77.6831,20285.0
2021-11-15 11:40:00,85.78,85.78,85.77,85.78,22603.0,77.6831,77.6831,77.6741,77.6831,22603.0
2021-11-15 11:45:00,85.78,85.78,85.77,85.78,11326.0,77.6831,77.6831,77.6741,77.6831,11326.0
2021-11-15 11:50:00,85.77,85.78,85.77,85.77,55650.0,77.6741,77.6831,77.6741,77.6741,55650.0
2021-11-15 11:55:00,85.78,85.78,85.77,85.78,6055.0,77.6831,77.6831,77.6741,77.6831,6055.0
2021-11-15 12:00:00,85.78,85.78,85.77,85.78,4226.0,77.6831,77.6831,77.6741,77.6831,4226.0
2021-11-15 12:05:00,85.78,85.78,85.77,85.78,8429.0,77.6831,77.6831,77.6741,77.6831,8429.0
2021-11-15 12:10:00,85.78,85.78,85.77,85.78,103452.0,77.6831,77.6831,77.6741,77.6831,103452.0
2021-11-15 12:15:00,85.78,85.78,85.77,85.78,6473.0,77.6831,77.6831,77.6741,77.6831,6473.0
2021-11-15 12:20:00,85.78,85.78,85.77,85.78,19775.0,77.6831,77.6831,77.6741,77.6831,19775.0
2021-11-15 12:25:00,85.78,85.78,85.77,85.78,9759.0,77.6831,77.6831,77.6741,77.6831,9759.0
2021-11-15 12:30:00,85.78,85.78,85.77,85.77,7792.0,77.6831,77.6831,77.6741,77.6741,7792.0
2021-11-15 12:35:00,85.78,85.78,85.77,85.78,8761.0,77.6831,77.6831,77.6741,77.6831,8761.0
2021-11-15 12:40:00,85.78,85.78,85.77,85.78,5150.0,77.6831,77.6831,77.6741,77.6831,5150.0
2021-11-15 12:45:00,85.78,85.78,85.77,85.77,34983.0,77.6831,77.6831,77.6741,77.6741,34983.0
2021-11-15 12:50:00,85.78,85.78,85.76,85.77,30001.0,77.6831,77.6831,77.665,77.6741,30001.0
2021-11-15 12:55:00,85.77,85.77,85.76,85.77,28523.0,77.6741,77.6741,77.665,77.6741,28523.0
2021-11-15 13:00:00,85.77,85.77,85.76,85.77,3724.0,77.6741,77.6741,77.665,77.6741,3724.0
2021-11-15 13:05:00,85.77,85.77,85.76,85.76,20420.0,77.6741,77.6741,77.665,77.665,20420.0
2021-11-15 13:10:00,85.77,85.77,85.76,85.77,9836.0,77.6741,77.6741,77.665,77.6741,9836.0
2021-11-15 13:15:00,85.76,85.77,85.76,85.77,10245.0,77.665,77.6741,77.665,77.6741,10245.0
2021-11-15 13:20:00,85.77,85.77,85.76,85.76,6047.0,77.6741,77.6741,77.665,77.665,6047.0
2021-11-15 13:25:00,85.77,85.77,85.76,85.77,10045.0,77.6741,77.6741,77.665,77.6741,10045.0
2021-11-15 13:30:00,85.76,85.77,85.76,85.77,12156.0,77.665,77.6741,77.665,77.6741,12156.0
2021-11-15 13:35:00,85.77,85.77,85.76,85.77,53448.0,77.6741,77.6741,77.665,77.6741,53448.0
2021-11-15 13:40:00,85.77,85.77,85.76,85.77,10995.0,77.6741,77.6741,77.665,77.6741,10995.0
2021-11-15 13:45:00,85.76,85.77,85.76,85.77,9630.0,77.665,77.6741,77.665,77.6741,9630.0
2021-11-15 13:50:00,85.77,85.77,85.76,85.77,8271.0,77.6741,77.6741,77.665,77.6741,8271.0
2021-11-15 13:55:00,85.77,85.77,85.76,85.77,3686.0,77.6741,77.6741,77.665,77.6741,3686.0
2021-11-15 14:00:00,85.77,85.78,85.76,85.78,74877.0,77.6741,77.6831,77.665,77.6831,74877.0
2021-11-15 14:05:00,85.78,85.78,85.77,85.78,8350.0,77.6831,77.6831,77.6741,77.6831,8350.0
2021-11-15 14:10:00,85.78,85.78,85.77,85.78,6361.0,77.6831,77.6831,77.6741,77.6831,6361.0
2021-11-15 14:15:00,85.78,85.78,85.77,85.78,5589.0,77.6831,77.6831,77.6741,77.6831,5589.0
2021-11-15 14:20:00,85.78,85.78,85.77,85.78,8481.0,77.6831,77.6831,77.6741,77.6831,8481.0
2021-11-15 14:25:00,85.78,85.78,85.77,85.78,7994.0,77.6831,77.6831,77.6741,77.6831,7994.0
2021-11-15 14:30:00,85.78,85.78,85.77,85.78,10422.0,77.6831,77.6831,77.6741,77.6831,10422.0
2021-11-15 14:35:00,85.78,85.78,85.77,85.78,9361.0,77.6831,77.6831,77.6741,77.6831,9361.0
2021-11-15 14:40:00,85.77,85.78,85.77,85.78,17555.0,77.6741,77.6831,77.6741,77.6831,17555.0
2021-11-15 14:45:00,85.78,85.78,85.77,85.78,22326.0,77.6831,77.6831,77.6741,77.6831,22326.0
2021-11-15 14:50:00,85.78,85.78,85.76,85.77,19221.0,77.6831,77.6831,77.665,77.6741,19221.0
2021-11-15 14:55:00,85.76,85.77,85.76,85.76,18483.0,77.665,77.6741,77.665,77.665,18483.0
2021-11-15 15:00:00,85.77,85.77,85.76,85.77,3758.0,77.6741,77.6741,77.665,77.6741,3758.0
2021-11-15 15:05:00,85.77,85.77,85.76,85.77,11157.0,77.6741,77.6741,77.665,77.6741,11157.0
2021-11-15 15:10:00,85.76,85.77,85.76,85.77,10786.0,77.665,77.6741,77.665,77.6741,10786.0
2021-11-15 15:15:00,85.76,85.77,85.76,85.77,7401.0,77.665,77.6741,77.665,77.6741,7401.0
2021-11-15 15:20:00,85.77,85.77,85.76,85.77,10219.0,77.6741,77.6741,77.665,77.6741,10219.0
2021-11-15 15:25:00,85.77,85.77,85.76,85.77,6586.0,77.6741,77.6741,77.665,77.6741,6586.0
2021-11-15 15:30:00,85.77,85.77,85.76,85.77,7703.0,77.6741,77.6741,77.665,77.6741,7703.0
2021-11-15 15:35:00,85.77,85.77,85.76,85.76,7465.0,77.6741,77.6741,77.665,77.665,7465.0
2021-11-15 15:40:00,85.77,85.77,85.76,85.76,18426.0,77.6741,77.6741,77.665,77.665,18426.0
2021-11-15 15:45:00,85.76,85.77,85.75,85.76,26325.0,77.665,77.6741,77.656,77.665,26325.0
2021-11-15 15:50:00,85.76,85.76,85.75,85.76,101609.0,77.665,77.665,77.656,77.665,101609.0
2021-11-15 15:55:00,85.76,85.76,85.75,85.76,321334.0,77.665,77.665,77.656,77.665,321334.0
2021-11-16 09:30:00,85.75,85.75,85.74,85.75,23839.0,77.656,77.656,77.6469,77.656,23839.0
2021-11-16 09:35:00,85.75,85.75,85.74,85.75,40049.0,77.656,77.656,77.6469,77.656,40049.0
2021-11-16 09:40:00,85.75,85.75,85.74,85.75,27512.0,77.656,77.656,77.6469,77.656,27512.0
2021-11-16 09:45:00,85.75,85.75,85.74,85.75,18608.0,77.656,77.656,77.6469,77.656,18608.0
2021-11-16 09:50:00,85.75,85.75,85.74,85.74,1745.0,77.656,77.656,77.6469,77.6469,1745.0
2021-11-16 09:55:00,85.74,85.75,85.74,85.75,27675.0,77.6469,77.656,77.6469,77.656,27675.0
2021-11-16 10:00:00,85.74,85.75,85.74,85.75,43369.0,77.6469,77.656,77.6469,77.656,43369.0
2021-11-16 10:05:00,85.75,85.75,85.74,85.75,33036.0,77.656,77.656,77.6469,77.656,33036.0
2021-11-16 10:10:00,85.75,85.76,85.74,85.76,18668.0,77.656,77.665,77.6469,77.665,18668.0
2021-11-16 10:15:00,85.76,85.77,85.75,85.77,8527.0,77.665,77.6741,77.656,77.6741,8527.0
2021-11-16 10:20:00,85.77,85.78,85.77,85.77,5064.0,77.6741,77.6831,77.6741,77.6741,5064.0
2021-11-16 10:25:00,85.77,85.78,85.77,85.78,3420.0,77.6741,77.6831,77.6741,77.6831,3420.0
2021-11-16 10:30:00,85.78,85.78,85.77,85.77,2925.0,77.6831,77.6831,77.6741,77.6741,2925.0
2021-11-16 10:35:00,85.77,85.78,85.77,85.78,6435.0,77.6741,77.6831,77.6741,77.6831,6435.0
2021-11-16 10:40:00,85.77,85.78,85.77,85.77,3937.0,77.6741,77.6831,77.6741,77.6741,3937.0
2021-11-16 10:45:00,85.78,85.78,85.77,85.78,1127.0,77.6831,77.6831,77.6741,77.6831,1127.0
2021-11-16 10:50:00,85.77,85.78,85.77,85.77,1528.0,77.6741,77.6831,77.6741,77.6741,1528.0
2021-11-16 10:55:00,85.78,85.78,85.77,85.77,3449.0,77.6831,77.6831,77.6741,77.6741,3449.0
2021-11-16 11:00:00,85.77,85.78,85.77,85.78,4883.0,77.6741,77.6831,77.6741,77.6831,4883.0
2021-11-16 11:05:00,85.77,85.78,85.77,85.78,1324.0,77.6741,77.6831,77.6741,77.6831,1324.0
2021-11-16 11:10:00,85.78,85.78,85.77,85.78,21953.0,77.6831,77.6831,77.6741,77.6831,21953.0
2021-11-16 11:15:00,85.78,85.78,85.76,85.77,51198.0,77.6831,77.6831,77.665,77.6741,51198.0
2021-11-16 11:20:00,85.76,85.77,85.76,85.77,117818.0,77.665,77.6741,77.665,77.6741,117818.0
2021-11-16 11:25:00,85.77,85.77,85.76,85.76,81052.0,77.6741,77.6741,77.665,77.665,81052.0
2021-11-16 11:30:00,85.77,85.77,85.76,85.77,3957.0,77.6741,77.6741,77.665,77.6741,3957.0
2021-11-16 11:35:00,85.77,85.77,85.76,85.76,88642.0,77.6741,77.6741,77.665,77.665,88642.0
2021-11-16 11:40:00,85.76,85.77,85.76,85.76,16552.0,77.665,77.6741,77.665,77.665,16552.0
2021-11-16 11:45:00,85.77,85.77,85.75,85.76,21443.0,77.6741,77.6741,77.656,77.665,21443.0
2021-11-16 11:50:00,85.76,85.76,85.75,85.76,3365.0,77.665,77.665,77.656,77.665,3365.0
2021-11-16 11:55:00,85.76,85.76,85.75,85.76,6649.0,77.665,77.665,77.656,77.665,6649.0
2021-11-16 12:00:00,85.76,85.76,85.75,85.76,3539.0,77.665,77.665,77.656,77.665,3539.0
2021-11-16 12:05:00,85.76,85.76,85.75,85.76,18686.0,77.665,77.665,77.656,77.665,18686.0
2021-11-16 12:10:00,85.76,85.76,85.75,85.75,11458.0,77.665,77.665,77.656,77.656,11458.0
2021-11-16 12:15:00,85.76,85.76,85.75,85.76,3324.0,77.665,77.665,77.656,77.665,3324.0
2021-11-16 12:20:00,85.76,85.76,85.75,85.76,2718.0,77.665,77.665,77.656,77.665,2718.0
2021-11-16 12:25:00,85.76,85.76,85.75,85.76,4374.0,77.665,77.665,77.656,77.665,4374.0
2021-11-16 12:30:00,85.75,85.76,85.75,85.76,87352.0,77.656,77.665,77.656,77.665,87352.0
2021-11-16 12:35:00,85.76,85.76,85.75,85.75,8436.0,77.665,77.665,77.656,77.656,8436.0
2021-11-16 12:40:00,85.75,85.76,85.75,85.76,52049.0,77.656,77.665,77.656,77.665,52049.0
2021-11-16 12:45:00,85.76,85.76,85.75,85.76,2912.0,77.665,77.665,77.656,77.665,2912.0
2021-11-16 12:50:00,85.76,85.76,85.75,85.76,16307.0,77.665,77.665,77.656,77.665,16307.0
2021-11-16 12:55:00,85.76,85.76,85.75,85.75,10973.0,77.665,77.665,77.656,77.656,10973.0
2021-11-16 13:00:00,85.75,85.76,85.75,85.76,2418.0,77.656,77.665,77.656,77.665,2418.0
2021-11-16 13:05:00,85.76,85.76,85.75,85.76,8750.0,77.665,77.665,77.656,77.665,8750.0
2021-11-16 13:10:00,85.76,85.76,85.75,85.76,3268.0,77.665,77.665,77.656,77.665,3268.0
2021-11-16 13:15:00,85.76,85.76,85.75,85.76,9858.0,77.665,77.665,77.656,77.665,9858.0
2021-11-16 13:20:00,85.76,85.77,85.75,85.76,30326.0,77.665,77.6741,77.656,77.665,30326.0
2021-11-16 13:25:00,85.76,85.77,85.76,85.77,9462.0,77.665,77.6741,77.665,77.6741,9462.0
2021-11-16 13:30:00,85.77,85.77,85.76,85.77,5642.0,77.6741,77.6741,77.665,77.6741,5642.0
2021-11-16 13:35:00,85.77,85.77,85.76,85.77,2064.0,77.6741,77.6741,77.665,77.6741,2064.0
2021-11-16 13:40:00,85.77,85.77,85.76,85.77,17868.0,77.6741,77.6741,77.665,77.6741,17868.0
2021-11-16 13:45:00,85.77,85.77,85.76,85.77,2891.0,77.6741,77.6741,77.665,77.6741,2891.0
2021-11-16 13:50:00,85.77,85.77,85.76,85.77,6461.0,77.6741,77.6741,77.665,77.6741,6461.0
2021-11-16 13:55:00,85.77,85.77,85.76,85.77,8418.0,77.6741,77.6741,77.665,77.6741,8418.0
2021-11-16 14:00:00,85.77,85.77,85.76,85.77,17942.0,77.6741,77.6741,77.665,77.6741,17942.0
2021-11-16 14:05:00,85.77,85.77,85.76,85.77,3516.0,77.6741,77.6741,77.665,77.6741,3516.0
2021-11-16 14:10:00,85.77,85.77,85.76,85.77,8240.0,77.6741,77.6741,77.665,77.6741,8240.0
2021-11-16 14:15:00,85.77,85.77,85.76,85.77,18555.0,77.6741,77.6741,77.665,77.6741,18555.0
2021-11-16 14:20:00,85.77,85.77,85.76,85.77,15136.0,77.6741,77.6741,77.665,77.6741,15136.0
2021-11-16 14:25:00,85.77,85.77,85.76,85.77,33807.0,77.6741,77.6741,77.665,77.6741,33807.0
2021-11-16 14:30:00,85.76,85.77,85.76,85.77,8975.0,77.665,77.6741,77.665,77.6741,8975.0
2021-11-16 14:35:00,85.77,85.77,85.76,85.77,4860.0,77.6741,77.6741,77.665,77.6741,4860.0
2021-11-16 14:40:00,85.77,85.77,85.76,85.76,8413.0,77.6741,77.6741,77.665,77.665,8413.0
2021-11-16 14:45:00,85.76,85.77,85.76,85.77,7998.0,77.665,77.6741,77.665,77.6741,7998.0
2021-11-16 14:50:00,85.77,85.77,85.66,85.77,17386.0,77.6741,77.6741,77.5745,77.6741,17386.0
2021-11-16 14:55:00,85.77,85.77,85.76,85.77,16177.0,77.6741,77.6741,77.665,77.6741,16177.0
2021-11-16 15:00:00,85.77,85.77,85.76,85.77,19621.0,77.6741,77.6741,77.665,77.6741,19621.0
2021-11-16 15:05:00,85.76,85.77,85.76,85.77,6647.0,77.665,77.6741,77.665,77.6741,6647.0
2021-11-16 15:10:00,85.76,85.77,85.76,85.76,8617.0,77.665,77.6741,77.665,77.665,8617.0
2021-11-16 15:15:00,85.76,85.77,85.76,85.77,13613.0,77.665,77.6741,77.665,77.6741,13613.0
2021-11-16 15:20:00,85.77,85.77,85.76,85.77,4864.0,77.6741,77.6741,77.665,77.6741,4864.0
2021-11-16 15:25:00,85.76,85.77,85.76,85.77,30184.0,77.665,77.6741,77.665,77.6741,30184.0
2021-11-16 15:30:00,85.77,85.77,85.76,85.76,97388.0,77.6741,77.6741,77.665,77.665,97388.0
2021-11-16 15:35:00,85.76,85.77,85.76,85.77,20005.0,77.665,77.6741,77.665,77.6741,20005.0
2021-11-16 15:40:00,85.77,85.77,85.76,85.77,26455.0,77.6741,77.6741,77.665,77.6741,26455.0
2021-11-16 15:45:00,85.77,85.77,85.76,85.77,67066.0,77.6741,77.6741,77.665,77.6741,67066.0
2021-11-16 15:50:00,85.77,85.77,85.76,85.77,12432.0,77.6741,77.6741,77.665,77.6741,12432.0
2021-11-16 15:55:00,85.77,85.77,85.76,85.77,82931.0,77.6741,77.6741,77.665,77.6741,82931.0
2021-11-17 09:30:00,85.76,85.76,85.75,85.76,20512.0,77.665,77.665,77.656,77.665,20512.0
2021-11-17 09:35:00,85.76,85.77,85.75,85.76,98009.0,77.665,77.6741,77.656,77.665,98009.0
2021-11-17 09:40:00,85.77,85.77,85.76,85.77,2186.0,77.6741,77.6741,77.665,77.6741,2186.0
2021-11-17 09:45:00,85.77,85.77,85.76,85.76,3811.0,77.6741,77.6741,77.665,77.665,3811.0
2021-11-17 09:50:00,85.77,85.77,85.76,85.77,582.0,77.6741,77.6741,77.665,77.6741,582.0
2021-11-17 09:55:00,85.77,85.77,85.76,85.77,330.0,77.6741,77.6741,77.665,77.6741,330.0
2021-11-17 10:00:00,85.77,85.77,85.76,85.77,2021.0,77.6741,77.6741,77.665,77.6741,2021.0
2021-11-17 10:05:00,85.77,85.77,85.76,85.77,3277.0,77.6741,77.6741,77.665,77.6741,3277.0
2021-11-17 10:10:00,85.77,85.77,85.76,85.77,26028.0,77.6741,77.6741,77.665,77.6741,26028.0
2021-11-17 10:15:00,85.77,85.77,85.76,85.77,3427.0,77.6741,77.6741,77.665,77.6741,3427.0
2021-11-17 10:20:00,85.77,85.77,85.76,85.77,8861.0,77.6741,77.6741,77.665,77.6741,8861.0
2021-11-17 10:25:00,85.77,85.77,85.76,85.77,3963.0,77.6741,77.6741,77.665,77.6741,3963.0
2021-11-17 10:30:00,85.77,85.77,85.76,85.77,7384.0,77.6741,77.6741,77.665,77.6741,7384.0
2021-11-17 10:35:00,85.77,85.77,85.76,85.77,5611.0,77.6741,77.6741,77.665,77.6741,5611.0
2021-11-17 10:40:00,85.77,85.77,85.76,85.76,11734.0,77.6741,77.6741,77.665,77.665,11734.0
2021-11-17 10:45:00,85.77,85.77,85.76,85.77,3410.0,77.6741,77.6741,77.665,77.6741,3410.0
2021-11-17 10:50:00,85.77,85.77,85.76,85.77,8512.0,77.6741,77.6741,77.665,77.6741,8512.0
2021-11-17 10:55:00,85.77,85.77,85.76,85.77,7586.0,77.6741,77.6741,77.665,77.6741,7586.0
2021-11-17 11:00:00,85.77,85.78,85.76,85.78,51276.0,77.6741,77.6831,77.665,77.6831,51276.0
2021-11-17 11:05:00,85.78,85.78,85.77,85.78,7569.0,77.6831,77.6831,77.6741,77.6831,7569.0
2021-11-17 11:10:00,85.78,85.78,85.77,85.78,4796.0,77.6831,77.6831,77.6741,77.6831,4796.0
2021-11-17 11:15:00,85.78,85.78,85.77,85.77,6070.0,77.6831,77.6831,77.6741,77.6741,6070.0
2021-11-17 11:20:00,85.78,85.78,85.77,85.77,6122.0,77.6831,77.6831,77.6741,77.6741,6122.0
2021-11-17 11:25:00,85.78,85.78,85.77,85.77,13580.0,77.6831,77.6831,77.6741,77.6741,13580.0
2021-11-17 11:30:00,85.78,85.78,85.77,85.77,3196.0,77.6831,77.6831,77.6741,77.6741,3196.0
2021-11-17 11:35:00,85.77,85.78,85.77,85.78,3695.0,77.6741,77.6831,77.6741,77.6831,3695.0
2021-11-17 11:40:00,85.78,85.79,85.77,85.79,15098.0,77.6831,77.6922,77.6741,77.6922,15098.0
2021-11-17 11:45:00,85.79,85.79,85.78,85.79,13277.0,77.6922,77.6922,77.6831,77.6922,13277.0
2021-11-17 11:50:00,85.79,85.79,85.78,85.79,26033.0,77.6922,77.6922,77.6831,77.6922,26033.0
2021-11-17 11:55:00,85.79,85.79,85.78,85.79,2988.0,77.6922,77.6922,77.6831,77.6922,2988.0
2021-11-17 12:00:00,85.79,85.79,85.78,85.79,5233.0,77.6922,77.6922,77.6831,77.6922,5233.0
2021-11-17 12:05:00,85.79,85.79,85.78,85.79,6780.0,77.6922,77.6922,77.6831,77.6922,6780.0
2021-11-17 12:10:00,85.79,85.8,85.78,85.8,44134.0,77.6922,77.7013,77.6831,77.7013,44134.0
2021-11-17 12:15:00,85.79,85.8,85.79,85.8,11393.0,77.6922,77.7013,77.6922,77.7013,11393.0
2021-11-17 12:20:00,85.79,85.8,85.79,85.79,12902.0,77.6922,77.7013,77.6922,77.6922,12902.0
2021-11-17 12:25:00,85.79,85.8,85.79,85.8,9428.0,77.6922,77.7013,77.6922,77.7013,9428.0
2021-11-17 12:30:00,85.8,85.8,85.79,85.79,7965.0,77.7013,77.7013,77.6922,77.6922,7965.0
2021-11-17 12:35:00,85.79,85.8,85.79,85.8,5746.0,77.6922,77.7013,77.6922,77.7013,5746.0
2021-11-17 12:40:00,85.8,85.8,85.79,85.79,4410.0,77.7013,77.7013,77.6922,77.6922,4410.0
2021-11-17 12:45:00,85.8,85.8,85.79,85.8,4889.0,77.7013,77.7013,77.6922,77.7013,4889.0
2021-11-17 12:50:00,85.8,85.8,85.79,85.79,8596.0,77.7013,77.7013,77.6922,77.6922,8596.0
2021-11-17 12:55:00,85.79,85.8,85.79,85.79,3943.0,77.6922,77.7013,77.6922,77.6922,3943.0
2021-11-17 13:00:00,85.79,85.8,85.78,85.79,51359.0,77.6922,77.7013,77.6831,77.6922,51359.0
2021-11-17 13:05:00,85.79,85.79,85.78,85.78,6606.0,77.6922,77.6922,77.6831,77.6831,6606.0
2021-11-17 13:10:00,85.79,85.79,85.78,85.79,2180.0,77.6922,77.6922,77.6831,77.6922,2180.0
2021-11-17 13:15:00,85.79,85.79,85.78,85.78,6216.0,77.6922,77.6922,77.6831,77.6831,6216.0
2021-11-17 13:20:00,85.79,85.8,85.79,85.79,13589.0,77.6922,77.7013,77.6922,77.6922,13589.0
2021-11-17 13:25:00,85.79,85.8,85.79,85.79,2658.0,77.6922,77.7013,77.6922,77.6922,2658.0
2021-11-17 13:30:00,85.79,85.8,85.79,85.8,3796.0,77.6922,77.7013,77.6922,77.7013,3796.0
2021-11-17 13:35:00,85.79,85.8,85.79,85.8,5793.0,77.6922,77.7013,77.6922,77.7013,5793.0
2021-11-17 13:40:00,85.79,85.8,85.79,85.8,11761.0,77.6922,77.7013,77.6922,77.7013,11761.0
2021-11-17 13:45:00,85.79,85.8,85.78,85.79,56346.0,77.6922,77.7013,77.6831,77.6922,56346.0
2021-11-17 13:50:00,85.79,85.79,85.78,85.79,9859.0,77.6922,77.6922,77.6831,77.6922,9859.0
2021-11-17 13:55:00,85.79,85.79,85.78,85.79,3463.0,77.6922,77.6922,77.6831,77.6922,3463.0
2021-11-17 14:00:00,85.79,85.79,85.78,85.79,6399.0,77.6922,77.6922,77.6831,77.6922,6399.0
2021-11-17 14:05:00,85.79,85.79,85.78,85.79,3720.0,77.6922,77.6922,77.6831,77.6922,3720.0
2021-11-17 14:10:00,85.78,85.79,85.78,85.78,4620.0,77.6831,77.6922,77.6831,77.6831,4620.0
2021-11-17 14:15:00,85.79,85.79,85.78,85.78,17391.0,77.6922,77.6922,77.6831,77.6831,17391.0
2021-11-17 14:20:00,85.79,85.79,85.78,85.79,9485.0,77.6922,77.6922,77.6831,77.6922,9485.0
2021-11-17 14:25:00,85.79,85.79,85.78,85.79,2988.0,77.6922,77.6922,77.6831,77.6922,2988.0
2021-11-17 14:30:00,85.79,85.79,85.78,85.79,5773.0,77.6922,77.6922,77.6831,77.6922,5773.0
2021-11-17 14:35:00,85.79,85.79,85.78,85.79,10250.0,77.6922,77.6922,77.6831,77.6922,10250.0
2021-11-17 14:40:00,85.79,85.79,85.78,85.79,6917.0,77.6922,77.6922,77.6831,77.6922,6917.0
2021-11-17 14:45:00,85.79,85.79,85.78,85.79,6429.0,77.6922,77.6922,77.6831,77.6922,6429.0
2021-11-17 14:50:00,85.79,85.79,85.78,85.79,14007.0,77.6922,77.6922,77.6831,77.6922,14007.0
2021-11-17 14:55:00,85.79,85.79,85.78,85.79,27404.0,77.6922,77.6922,77.6831,77.6922,27404.0
2021-11-17 15:00:00,85.79,85.79,85.78,85.78,12927.0,77.6922,77.6922,77.6831,77.6831,12927.0
2021-11-17 15:05:00,85.78,85.79,85.78,85.78,4524.0,77.6831,77.6922,77.6831,77.6831,4524.0
2021-11-17 15:10:00,85.78,85.79,85.78,85.78,5902.0,77.6831,77.6922,77.6831,77.6831,5902.0
2021-11-17 15:15:00,85.78,85.79,85.78,85.78,5110.0,77.6831,77.6922,77.6831,77.6831,5110.0
2021-11-17 15:20:00,85.79,85.79,85.78,85.78,11210.0,77.6922,77.6922,77.6831,77.6831,11210.0
2021-11-17 15:25:00,85.79,85.79,85.78,85.78,5739.0,77.6922,77.6922,77.6831,77.6831,5739.0
2021-11-17 15:30:00,85.79,85.79,85.78,85.79,14479.0,77.6922,77.6922,77.6831,77.6922,14479.0
2021-11-17 15:35:00,85.79,85.79,85.78,85.79,10919.0,77.6922,77.6922,77.6831,77.6922,10919.0
2021-11-17 15:40:00,85.79,85.79,85.78,85.79,9826.0,77.6922,77.6922,77.6831,77.6922,9826.0
2021-11-17 15:45:00,85.79,85.79,85.78,85.79,69547.0,77.6922,77.6922,77.6831,77.6922,69547.0
2021-11-17 15:50:00,85.79,85.79,85.78,85.79,11736.0,77.6922,77.6922,77.6831,77.6922,11736.0
2021-11-17 15:55:00,85.79,85.8,85.78,85.8,43599.0,77.6922,77.7013,77.6831,77.7013,43599.0
2021-11-18 09:30:00,85.78,85.78,85.77,85.78,36522.0,77.6831,77.6831,77.6741,77.6831,36522.0
2021-11-18 09:35:00,85.77,85.78,85.77,85.77,5440.0,77.6741,77.6831,77.6741,77.6741,5440.0
2021-11-18 09:40:00,85.78,85.79,85.77,85.79,95159.0,77.6831,77.6922,77.6741,77.6922,95159.0
2021-11-18 09:45:00,85.79,85.79,85.78,85.79,1759.0,77.6922,77.6922,77.6831,77.6922,1759.0
2021-11-18 09:50:00,85.79,85.79,85.78,85.79,15813.0,77.6922,77.6922,77.6831,77.6922,15813.0
2021-11-18 09:55:00,85.79,85.79,85.78,85.79,8536.0,77.6922,77.6922,77.6831,77.6922,8536.0
2021-11-18 10:00:00,85.79,85.79,85.78,85.79,6852.0,77.6922,77.6922,77.6831,77.6922,6852.0
2021-11-18 10:05:00,85.79,85.79,85.78,85.79,50399.0,77.6922,77.6922,77.6831,77.6922,50399.0
2021-11-18 10:10:00,85.79,85.79,85.78,85.79,7904.0,77.6922,77.6922,77.6831,77.6922,7904.0
2021-11-18 10:15:00,85.79,85.8,85.79,85.79,6750.0,77.6922,77.7013,77.6922,77.6922,6750.0
2021-11-18 10:20:00,85.8,85.8,85.79,85.8,10428.0,77.7013,77.7013,77.6922,77.7013,10428.0
2021-11-18 10:25:00,85.8,85.8,85.79,85.8,1233.0,77.7013,77.7013,77.6922,77.7013,1233.0
2021-11-18 10:30:00,85.8,85.8,85.79,85.8,8959.0,77.7013,77.7013,77.6922,77.7013,8959.0
2021-11-18 10:35:00,85.8,85.8,85.79,85.79,33772.0,77.7013,77.7013,77.6922,77.6922,33772.0
2021-11-18 10:40:00,85.79,85.8,85.79,85.8,21335.0,77.6922,77.7013,77.6922,77.7013,21335.0
2021-11-18 10:45:00,85.79,85.8,85.79,85.8,3681.0,77.6922,77.7013,77.6922,77.7013,3681.0
2021-11-18 10:50:00,85.8,85.8,85.79,85.79,2640.0,77.7013,77.7013,77.6922,77.6922,2640.0
2021-11-18 10:55:00,85.8,85.8,85.79,85.79,63396.0,77.7013,77.7013,77.6922,77.6922,63396.0
2021-11-18 11:00:00,85.8,85.81,85.79,85.8,25148.0,77.7013,77.7103,77.6922,77.7013,25148.0
2021-11-18 11:05:00,85.8,85.81,85.8,85.81,9891.0,77.7013,77.7103,77.7013,77.7103,9891.0
2021-11-18 11:10:00,85.81,85.81,85.8,85.81,10689.0,77.7103,77.7103,77.7013,77.7103,10689.0
2021-11-18 11:15:00,85.81,85.81,85.8,85.8,7806.0,77.7103,77.7103,77.7013,77.7013,7806.0
2021-11-18 11:20:00,85.81,85.81,85.8,85.81,10766.0,77.7103,77.7103,77.7013,77.7103,10766.0
2021-11-18 11:25:00,85.81,85.81,85.8,85.81,9796.0,77.7103,77.7103,77.7013,77.7103,9796.0
2021-11-18 11:30:00,85.81,85.81,85.8,85.81,6570.0,77.7103,77.7103,77.7013,77.7103,6570.0
2021-11-18 11:35:00,85.81,85.81,85.8,85.81,11947.0,77.7103,77.7103,77.7013,77.7103,11947.0
2021-11-18 11:40:00,85.81,85.81,85.8,85.81,4497.0,77.7103,77.7103,77.7013,77.7103,4497.0
2021-11-18 11:45:00,85.81,85.81,85.8,85.81,13755.0,77.7103,77.7103,77.7013,77.7103,13755.0
2021-11-18 11:50:00,85.81,85.81,85.8,85.81,14405.0,77.7103,77.7103,77.7013,77.7103,14405.0
2021-11-18 11:55:00,85.81,85.81,85.8,85.8,7590.0,77.7103,77.7103,77.7013,77.7013,7590.0
2021-11-18 12:00:00,85.81,85.81,85.8,85.81,5995.0,77.7103,77.7103,77.7013,77.7103,5995.0
2021-11-18 12:05:00,85.81,85.81,85.8,85.81,4366.0,77.7103,77.7103,77.7013,77.7103,4366.0
2021-11-18 12:10:00,85.8,85.81,85.8,85.81,5828.0,77.7013,77.7103,77.7013,77.7103,5828.0
2021-11-18 12:15:00,85.81,85.81,85.8,85.81,5394.0,77.7103,77.7103,77.7013,77.7103,5394.0
2021-11-18 12:20:00,85.81,85.81,85.8,85.81,3139.0,77.7103,77.7103,77.7013,77.7103,3139.0
2021-11-18 12:25:00,85.81,85.81,85.8,85.81,4265.0,77.7103,77.7103,77.7013,77.7103,4265.0
2021-11-18 12:30:00,85.81,85.81,85.8,85.81,4411.0,77.7103,77.7103,77.7013,77.7103,4411.0
2021-11-18 12:35:00,85.81,85.81,85.8,85.81,7722.0,77.7103,77.7103,77.7013,77.7103,7722.0
2021-11-18 12:40:00,85.81,85.81,85.8,85.81,4391.0,77.7103,77.7103,77.7013,77.7103,4391.0
2021-11-18 12:45:00,85.81,85.81,85.8,85.81,3128.0,77.7103,77.7103,77.7013,77.7103,3128.0
2021-11-18 12:50:00,85.81,85.81,85.8,85.81,11369.0,77.7103,77.7103,77.7013,77.7103,11369.0
2021-11-18 12:55:00,85.81,85.81,85.8,85.81,22473.0,77.7103,77.7103,77.7013,77.7103,22473.0
2021-11-18 13:00:00,85.81,85.81,85.8,85.81,10191.0,77.7103,77.7103,77.7013,77.7103,10191.0
2021-11-18 13:05:00,85.81,85.81,85.8,85.81,7957.0,77.7103,77.7103,77.7013,77.7103,7957.0
2021-11-18 13:10:00,85.81,85.81,85.8,85.81,31030.0,77.7103,77.7103,77.7013,77.7103,31030.0
2021-11-18 13:15:00,85.81,85.81,85.8,85.81,7292.0,77.7103,77.7103,77.7013,77.7103,7292.0
2021-11-18 13:20:00,85.81,85.81,85.8,85.81,7031.0,77.7103,77.7103,77.7013,77.7103,7031.0
2021-11-18 13:25:00,85.81,85.81,85.8,85.81,3783.0,77.7103,77.7103,77.7013,77.7103,3783.0
2021-11-18 13:30:00,85.81,85.81,85.8,85.81,9350.0,77.7103,77.7103,77.7013,77.7103,9350.0
2021-11-18 13:35:00,85.81,85.81,85.8,85.81,10645.0,77.7103,77.7103,77.7013,77.7103,10645.0
2021-11-18 13:40:00,85.81,85.81,85.8,85.81,7147.0,77.7103,77.7103,77.7013,77.7103,7147.0
2021-11-18 13:45:00,85.81,85.81,85.8,85.81,8060.0,77.7103,77.7103,77.7013,77.7103,8060.0
2021-11-18 13:50:00,85.81,85.81,85.8,85.81,34983.0,77.7103,77.7103,77.7013,77.7103,34983.0
2021-11-18 13:55:00,85.81,85.81,85.8,85.81,9890.0,77.7103,77.7103,77.7013,77.7103,9890.0
2021-11-18 14:00:00,85.8,85.81,85.8,85.81,12487.0,77.7013,77.7103,77.7013,77.7103,12487.0
2021-11-18 14:05:00,85.81,85.81,85.8,85.8,8758.0,77.7103,77.7103,77.7013,77.7013,8758.0
2021-11-18 14:10:00,85.81,85.81,85.8,85.81,6745.0,77.7103,77.7103,77.7013,77.7103,6745.0
2021-11-18 14:15:00,85.81,85.81,85.8,85.81,9716.0,77.7103,77.7103,77.7013,77.7103,9716.0
2021-11-18 14:20:00,85.81,85.81,85.8,85.81,4975.0,77.7103,77.7103,77.7013,77.7103,4975.0
2021-11-18 14:25:00,85.81,85.81,85.8,85.81,7777.0,77.7103,77.7103,77.7013,77.7103,7777.0
2021-11-18 14:30:00,85.81,85.81,85.8,85.81,7029.0,77.7103,77.7103,77.7013,77.7103,7029.0
2021-11-18 14:35:00,85.81,85.81,85.8,85.81,6753.0,77.7103,77.7103,77.7013,77.7103,6753.0
2021-11-18 14:40:00,85.81,85.81,85.8,85.81,14721.0,77.7103,77.7103,77.7013,77.7103,14721.0
2021-11-18 14:45:00,85.81,85.81,85.8,85.81,6667.0,77.7103,77.7103,77.7013,77.7103,6667.0
2021-11-18 14:50:00,85.81,85.81,85.8,85.81,8539.0,77.7103,77.7103,77.7013,77.7103,8539.0
2021-11-18 14:55:00,85.8,85.8,85.79,85.8,46471.0,77.7013,77.7013,77.6922,77.7013,46471.0
2021-11-18 15:00:00,85.8,85.8,85.79,85.8,5391.0,77.7013,77.7013,77.6922,77.7013,5391.0
2021-11-18 15:05:00,85.79,85.8,85.79,85.79,14040.0,77.6922,77.7013,77.6922,77.6922,14040.0
2021-11-18 15:10:00,85.8,85.8,85.79,85.8,7261.0,77.7013,77.7013,77.6922,77.7013,7261.0
2021-11-18 15:15:00,85.8,85.8,85.79,85.8,20972.0,77.7013,77.7013,77.6922,77.7013,20972.0
2021-11-18 15:20:00,85.8,85.8,85.79,85.8,26112.0,77.7013,77.7013,77.6922,77.7013,26112.0
2021-11-18 15:25:00,85.8,85.8,85.79,85.8,17424.0,77.7013,77.7013,77.6922,77.7013,17424.0
2021-11-18 15:30:00,85.8,85.8,85.79,85.8,9744.0,77.7013,77.7013,77.6922,77.7013,9744.0
2021-11-18 15:35:00,85.8,85.8,85.79,85.8,13647.0,77.7013,77.7013,77.6922,77.7013,13647.0
2021-11-18 15:40:00,85.8,85.8,85.79,85.8,19758.0,77.7013,77.7013,77.6922,77.7013,19758.0
2021-11-18 15:45:00,85.8,85.8,85.79,85.8,17800.0,77.7013,77.7013,77.6922,77.7013,17800.0
2021-11-18 15:50:00,85.8,85.8,85.79,85.8,17418.0,77.7013,77.7013,77.6922,77.7013,17418.0
2021-11-18 15:55:00,85.8,85.8,85.79,85.79,288654.0,77.7013,77.7013,77.6922,77.6922,288654.0
2021-11-19 09:30:00,85.86,85.87,85.86,85.86,45010.0,77.7556,77.7646,77.7556,77.7556,45010.0
2021-11-19 09:35:00,85.87,85.87,85.86,85.86,5244.0,77.7646,77.7646,77.7556,77.7556,5244.0
2021-11-19 09:40:00,85.87,85.87,85.86,85.86,35859.0,77.7646,77.7646,77.7556,77.7556,35859.0
2021-11-19 09:45:00,85.87,85.87,85.86,85.86,27472.0,77.7646,77.7646,77.7556,77.7556,27472.0
2021-11-19 09:50:00,85.86,85.87,85.85,85.86,33105.0,77.7556,77.7646,77.7465,77.7556,33105.0
2021-11-19 09:55:00,85.86,85.86,85.85,85.86,15515.0,77.7556,77.7556,77.7465,77.7556,15515.0
2021-11-19 10:00:00,85.86,85.87,85.86,85.87,52900.0,77.7556,77.7646,77.7556,77.7646,52900.0
2021-11-19 10:05:00,85.87,85.87,85.85,85.87,13525.0,77.7646,77.7646,77.7465,77.7646,13525.0
2021-11-19 10:10:00,85.87,85.87,85.86,85.87,4242.0,77.7646,77.7646,77.7556,77.7646,4242.0
2021-11-19 10:15:00,85.86,85.87,85.86,85.87,5085.0,77.7556,77.7646,77.7556,77.7646,5085.0
2021-11-19 10:20:00,85.87,85.87,85.86,85.87,2827.0,77.7646,77.7646,77.7556,77.7646,2827.0
2021-11-19 10:25:00,85.87,85.87,85.86,85.87,9474.0,77.7646,77.7646,77.7556,77.7646,9474.0
2021-11-19 10:30:00,85.87,85.88,85.86,85.87,17476.0,77.7646,77.7737,77.7556,77.7646,17476.0
2021-11-19 10:35:00,85.88,85.88,85.86,85.86,14503.0,77.7737,77.7737,77.7556,77.7556,14503.0
2021-11-19 10:40:00,85.87,85.87,85.86,85.87,12017.0,77.7646,77.7646,77.7556,77.7646,12017.0
2021-11-19 10:45:00,85.87,85.87,85.83,85.84,25237.0,77.7646,77.7646,77.7284,77.7375,25237.0
2021-11-19 10:50:00,85.84,85.84,85.83,85.84,3716.0,77.7375,77.7375,77.7284,77.7375,3716.0
2021-11-19 10:55:00,85.84,85.84,85.83,85.84,11089.0,77.7375,77.7375,77.7284,77.7375,11089.0
2021-11-19 11:00:00,85.84,85.84,85.83,85.84,9191.0,77.7375,77.7375,77.7284,77.7375,9191.0
2021-11-19 11:05:00,85.84,85.84,85.83,85.83,75207.0,77.7375,77.7375,77.7284,77.7284,75207.0
2021-11-19 11:10:00,85.84,85.84,85.82,85.82,24531.0,77.7375,77.7375,77.7194,77.7194,24531.0
2021-11-19 11:15:00,85.83,85.84,85.82,85.83,13744.0,77.7284,77.7375,77.7194,77.7284,13744.0
2021-11-19 11:20:00,85.83,85.84,85.83,85.83,6798.0,77.7284,77.7375,77.7284,77.7284,6798.0
2021-11-19 11:25:00,85.83,85.84,85.83,85.84,14334.0,77.7284,77.7375,77.7284,77.7375,14334.0
2021-11-19 11:30:00,85.84,85.84,85.83,85.84,6294.0,77.7375,77.7375,77.7284,77.7375,6294.0
2021-11-19 11:35:00,85.84,85.84,85.83,85.84,2797.0,77.7375,77.7375,77.7284,77.7375,2797.0
2021-11-19 11:40:00,85.84,85.84,85.83,85.84,4065.0,77.7375,77.7375,77.7284,77.7375,4065.0
2021-11-19 11:45:00,85.84,85.84,85.83,85.84,9036.0,77.7375,77.7375,77.7284,77.7375,9036.0
2021-11-19 11:50:00,85.84,85.85,85.83,85.84,23769.0,77.7375,77.7465,77.7284,77.7375,23769.0
2021-11-19 11:55:00,85.84,85.85,85.84,85.84,3827.0,77.7375,77.7465,77.7375,77.7375,3827.0
2021-11-19 12:00:00,85.84,85.85,85.84,85.84,15271.0,77.7375,77.7465,77.7375,77.7375,15271.0
2021-11-19 12:05:00,85.84,85.85,85.84,85.84,38729.0,77.7375,77.7465,77.7375,77.7375,38729.0
2021-11-19 12:10:00,85.84,85.85,85.84,85.84,18563.0,77.7375,77.7465,77.7375,77.7375,18563.0
2021-11-19 12:15:00,85.84,85.85,85.83,85.84,42189.0,77.7375,77.7465,77.7284,77.7375,42189.0
2021-11-19 12:20:00,85.84,85.84,85.83,85.84,3131.0,77.7375,77.7375,77.7284,77.7375,3131.0
2021-11-19 12:25:00,85.84,85.84,85.83,85.84,4406.0,77.7375,77.7375,77.7284,77.7375,4406.0
2021-11-19 12:30:00,85.84,85.84,85.83,85.84,3109.0,77.7375,77.7375,77.7284,77.7375,3109.0
2021-11-19 12:35:00,85.84,85.84,85.8,85.8,75095.0,77.7375,77.7375,77.7013,77.7013,75095.0
2021-11-19 12:40:00,85.8,85.81,85.78,85.79,131128.0,77.7013,77.7103,77.6831,77.6922,131128.0
2021-11-19 12:45:00,85.79,85.81,85.79,85.81,17005.0,77.6922,77.7103,77.6922,77.7103,17005.0
2021-11-19 12:50:00,85.81,85.81,85.8,85.8,12689.0,77.7103,77.7103,77.7013,77.7013,12689.0
2021-11-19 12:55:00,85.81,85.81,85.79,85.79,12406.0,77.7103,77.7103,77.6922,77.6922,12406.0
2021-11-19 13:00:00,85.79,85.8,85.78,85.79,10461.0,77.6922,77.7013,77.6831,77.6922,10461.0
2021-11-19 13:05:00,85.78,85.8,85.78,85.8,61441.0,77.6831,77.7013,77.6831,77.7013,61441.0
2021-11-19 13:10:00,85.8,85.81,85.8,85.8,33623.0,77.7013,77.7103,77.7013,77.7013,33623.0
2021-11-19 13:15:00,85.8,85.81,85.79,85.8,25100.0,77.7013,77.7103,77.6922,77.7013,25100.0
2021-11-19 13:20:00,85.79,85.8,85.79,85.8,12686.0,77.6922,77.7013,77.6922,77.7013,12686.0
2021-11-19 13:25:00,85.8,85.8,85.79,85.8,4553.0,77.7013,77.7013,77.6922,77.7013,4553.0
2021-11-19 13:30:00,85.8,85.81,85.79,85.81,12467.0,77.7013,77.7103,77.6922,77.7103,12467.0
2021-11-19 13:35:00,85.81,85.81,85.8,85.8,4084.0,77.7103,77.7103,77.7013,77.7013,4084.0
2021-11-19 13:40:00,85.8,85.81,85.8,85.81,23038.0,77.7013,77.7103,77.7013,77.7103,23038.0
2021-11-19 13:45:00,85.81,85.81,85.8,85.8,33293.0,77.7103,77.7103,77.7013,77.7013,33293.0
2021-11-19 13:50:00,85.8,85.81,85.8,85.81,7742.0,77.7013,77.7103,77.7013,77.7103,7742.0
2021-11-19 13:55:00,85.8,85.81,85.8,85.8,9336.0,77.7013,77.7103,77.7013,77.7013,9336.0
2021-11-19 14:00:00,85.8,85.81,85.8,85.8,4952.0,77.7013,77.7103,77.7013,77.7013,4952.0
2021-11-19 14:05:00,85.8,85.81,85.8,85.8,15354.0,77.7013,77.7103,77.7013,77.7013,15354.0
2021-11-19 14:10:00,85.8,85.81,85.79,85.8,39492.0,77.7013,77.7103,77.6922,77.7013,39492.0
2021-11-19 14:15:00,85.8,85.8,85.79,85.8,22607.0,77.7013,77.7013,77.6922,77.7013,22607.0
2021-11-19 14:20:00,85.8,85.8,85.79,85.8,8488.0,77.7013,77.7013,77.6922,77.7013,8488.0
2021-11-19 14:25:00,85.8,85.8,85.79,85.8,9499.0,77.7013,77.7013,77.6922,77.7013,9499.0
2021-11-19 14:30:00,85.8,85.8,85.79,85.8,8371.0,77.7013,77.7013,77.6922,77.7013,8371.0
2021-11-19 14:35:00,85.8,85.8,85.79,85.8,7522.0,77.7013,77.7013,77.6922,77.7013,7522.0
2021-11-19 14:40:00,85.79,85.8,85.79,85.8,12814.0,77.6922,77.7013,77.6922,77.7013,12814.0
2021-11-19 14:45:00,85.8,85.8,85.79,85.79,1562.0,77.7013,77.7013,77.6922,77.6922,1562.0
2021-11-19 14:50:00,85.8,85.8,85.79,85.8,6219.0,77.7013,77.7013,77.6922,77.7013,6219.0
2021-11-19 14:55:00,85.8,85.8,85.79,85.8,5801.0,77.7013,77.7013,77.6922,77.7013,5801.0
2021-11-19 15:00:00,85.79,85.8,85.78,85.78,24083.0,77.6922,77.7013,77.6831,77.6831,24083.0
2021-11-19 15:05:00,85.78,85.79,85.78,85.78,6220.0,77.6831,77.6922,77.6831,77.6831,6220.0
2021-11-19 15:10:00,85.79,85.79,85.78,85.79,94314.0,77.6922,77.6922,77.6831,77.6922,94314.0
2021-11-19 15:15:00,85.78,85.79,85.78,85.78,52837.0,77.6831,77.6922,77.6831,77.6831,52837.0
2021-11-19 15:20:00,85.78,85.79,85.77,85.77,35568.0,77.6831,77.6922,77.6741,77.6741,35568.0
2021-11-19 15:25:00,85.78,85.78,85.77,85.78,22095.0,77.6831,77.6831,77.6741,77.6831,22095.0
2021-11-19 15:30:00,85.78,85.78,85.77,85.78,4154.0,77.6831,77.6831,77.6741,77.6831,4154.0
2021-11-19 15:35:00,85.78,85.78,85.77,85.77,10707.0,77.6831,77.6831,77.6741,77.6741,10707.0
2021-11-19 15:40:00,85.77,85.78,85.77,85.78,20102.0,77.6741,77.6831,77.6741,77.6831,20102.0
2021-11-19 15:45:00,85.78,85.78,85.77,85.78,34539.0,77.6831,77.6831,77.6741,77.6831,34539.0
2021-11-19 15:50:00,85.78,85.78,85.77,85.78,90093.0,77.6831,77.6831,77.6741,77.6831,90093.0
2021-11-19 15:55:00,85.78,85.78,85.77,85.78,552888.0,77.6831,77.6831,77.6741,77.6831,552888.0
2021-11-22 09:30:00,85.69,85.69,85.68,85.69,30025.0,77.6016,77.6016,77.5926,77.6016,30025.0
2021-11-22 09:35:00,85.68,85.7,85.68,85.7,22380.0,77.5926,77.6107,77.5926,77.6107,22380.0
2021-11-22 09:40:00,85.7,85.7,85.69,85.7,6602.0,77.6107,77.6107,77.6016,77.6107,6602.0
2021-11-22 09:45:00,85.7,85.71,85.69,85.71,35143.0,77.6107,77.6197,77.6016,77.6197,35143.0
2021-11-22 09:50:00,85.7,85.71,85.7,85.71,2135.0,77.6107,77.6197,77.6107,77.6197,2135.0
2021-11-22 09:55:00,85.71,85.71,85.7,85.71,45071.0,77.6197,77.6197,77.6107,77.6197,45071.0
2021-11-22 10:00:00,85.7,85.71,85.7,85.71,113776.0,77.6107,77.6197,77.6107,77.6197,113776.0
2021-11-22 10:05:00,85.7,85.71,85.7,85.7,9607.0,77.6107,77.6197,77.6107,77.6107,9607.0
2021-11-22 10:10:00,85.7,85.71,85.7,85.7,12063.0,77.6107,77.6197,77.6107,77.6107,12063.0
2021-11-22 10:15:00,85.7,85.71,85.7,85.7,17569.0,77.6107,77.6197,77.6107,77.6107,17569.0
2021-11-22 10:20:00,85.7,85.71,85.7,85.7,14874.0,77.6107,77.6197,77.6107,77.6107,14874.0
2021-11-22 10:25:00,85.7,85.71,85.7,85.7,5936.0,77.6107,77.6197,77.6107,77.6107,5936.0
2021-11-22 10:30:00,85.7,85.71,85.7,85.7,746774.0,77.6107,77.6197,77.6107,77.6107,746774.0
2021-11-22 10:35:00,85.7,85.71,85.7,85.7,16016.0,77.6107,77.6197,77.6107,77.6107,16016.0
2021-11-22 10:40:00,85.7,85.71,85.7,85.7,9639.0,77.6107,77.6197,77.6107,77.6107,9639.0
2021-11-22 10:45:00,85.7,85.71,85.7,85.7,11225.0,77.6107,77.6197,77.6107,77.6107,11225.0
2021-11-22 10:50:00,85.7,85.71,85.7,85.71,8753.0,77.6107,77.6197,77.6107,77.6197,8753.0
2021-11-22 10:55:00,85.7,85.71,85.7,85.7,11980.0,77.6107,77.6197,77.6107,77.6107,11980.0
2021-11-22 11:00:00,85.7,85.71,85.7,85.7,2421.0,77.6107,77.6197,77.6107,77.6107,2421.0
2021-11-22 11:05:00,85.7,85.71,85.7,85.7,7286.0,77.6107,77.6197,77.6107,77.6107,7286.0
2021-11-22 11:10:00,85.71,85.71,85.7,85.7,5730.0,77.6197,77.6197,77.6107,77.6107,5730.0
2021-11-22 11:15:00,85.7,85.71,85.7,85.7,51192.0,77.6107,77.6197,77.6107,77.6107,51192.0
2021-11-22 11:20:00,85.7,85.71,85.69,85.7,34207.0,77.6107,77.6197,77.6016,77.6107,34207.0
2021-11-22 11:25:00,85.7,85.7,85.69,85.7,3054.0,77.6107,77.6107,77.6016,77.6107,3054.0
2021-11-22 11:30:00,85.69,85.7,85.67,85.67,55700.0,77.6016,77.6107,77.5835,77.5835,55700.0
2021-11-22 11:35:00,85.67,85.68,85.67,85.67,33004.0,77.5835,77.5926,77.5835,77.5835,33004.0
2021-11-22 11:40:00,85.67,85.69,85.67,85.68,26374.0,77.5835,77.6016,77.5835,77.5926,26374.0
2021-11-22 11:45:00,85.69,85.69,85.68,85.68,15500.0,77.6016,77.6016,77.5926,77.5926,15500.0
2021-11-22 11:50:00,85.68,85.69,85.68,85.69,3180.0,77.5926,77.6016,77.5926,77.6016,3180.0
2021-11-22 11:55:00,85.69,85.69,85.68,85.68,5385.0,77.6016,77.6016,77.5926,77.5926,5385.0
2021-11-22 12:00:00,85.69,85.69,85.68,85.68,94681.0,77.6016,77.6016,77.5926,77.5926,94681.0
2021-11-22 12:05:00,85.68,85.69,85.68,85.68,6068.0,77.5926,77.6016,77.5926,77.5926,6068.0
2021-11-22 12:10:00,85.68,85.69,85.68,85.68,49893.0,77.5926,77.6016,77.5926,77.5926,49893.0
2021-11-22 12:15:00,85.68,85.69,85.68,85.68,5907.0,77.5926,77.6016,77.5926,77.5926,5907.0
2021-11-22 12:20:00,85.68,85.69,85.68,85.69,6682.0,77.5926,77.6016,77.5926,77.6016,6682.0
2021-11-22 12:25:00,85.68,85.69,85.68,85.68,16512.0,77.5926,77.6016,77.5926,77.5926,16512.0
2021-11-22 12:30:00,85.69,85.69,85.68,85.68,25034.0,77.6016,77.6016,77.5926,77.5926,25034.0
2021-11-22 12:35:00,85.69,85.69,85.68,85.68,7600.0,77.6016,77.6016,77.5926,77.5926,7600.0
2021-11-22 12:40:00,85.68,85.69,85.67,85.67,41494.0,77.5926,77.6016,77.5835,77.5835,41494.0
2021-11-22 12:45:00,85.67,85.68,85.67,85.67,5255.0,77.5835,77.5926,77.5835,77.5835,5255.0
2021-11-22 12:50:00,85.67,85.68,85.67,85.67,2252.0,77.5835,77.5926,77.5835,77.5835,2252.0
2021-11-22 12:55:00,85.67,85.68,85.67,85.67,13575.0,77.5835,77.5926,77.5835,77.5835,13575.0
2021-11-22 13:00:00,85.67,85.68,85.66,85.67,31107.0,77.5835,77.5926,77.5745,77.5835,31107.0
2021-11-22 13:05:00,85.67,85.67,85.66,85.67,4797.0,77.5835,77.5835,77.5745,77.5835,4797.0
2021-11-22 13:10:00,85.67,85.67,85.66,85.67,4530.0,77.5835,77.5835,77.5745,77.5835,4530.0
2021-11-22 13:15:00,85.67,85.67,85.66,85.66,9111.0,77.5835,77.5835,77.5745,77.5745,9111.0
2021-11-22 13:20:00,85.67,85.67,85.66,85.67,3807.0,77.5835,77.5835,77.5745,77.5835,3807.0
2021-11-22 13:25:00,85.67,85.67,85.66,85.67,5257.0,77.5835,77.5835,77.5745,77.5835,5257.0
2021-11-22 13:30:00,85.67,85.67,85.66,85.67,6111.0,77.5835,77.5835,77.5745,77.5835,6111.0
2021-11-22 13:35:00,85.67,85.67,85.66,85.67,19278.0,77.5835,77.5835,77.5745,77.5835,19278.0
2021-11-22 13:40:00,85.67,85.67,85.66,85.66,9367.0,77.5835,77.5835,77.5745,77.5745,9367.0
2021-11-22 13:45:00,85.67,85.67,85.66,85.66,4214.0,77.5835,77.5835,77.5745,77.5745,4214.0
2021-11-22 13:50:00,85.67,85.67,85.66,85.67,17516.0,77.5835,77.5835,77.5745,77.5835,17516.0
2021-11-22 13:55:00,85.67,85.67,85.66,85.67,30660.0,77.5835,77.5835,77.5745,77.5835,30660.0
2021-11-22 14:00:00,85.67,85.67,85.66,85.67,56006.0,77.5835,77.5835,77.5745,77.5835,56006.0
2021-11-22 14:05:00,85.67,85.67,85.66,85.66,17543.0,77.5835,77.5835,77.5745,77.5745,17543.0
2021-11-22 14:10:00,85.67,85.67,85.66,85.67,16371.0,77.5835,77.5835,77.5745,77.5835,16371.0
2021-11-22 14:15:00,85.67,85.67,85.66,85.67,12701.0,77.5835,77.5835,77.5745,77.5835,12701.0
2021-11-22 14:20:00,85.67,85.67,85.66,85.67,6240.0,77.5835,77.5835,77.5745,77.5835,6240.0
2021-11-22 14:25:00,85.67,85.67,85.66,85.67,4772.0,77.5835,77.5835,77.5745,77.5835,4772.0
2021-11-22 14:30:00,85.67,85.67,85.66,85.67,33282.0,77.5835,77.5835,77.5745,77.5835,33282.0
2021-11-22 14:35:00,85.67,85.67,85.66,85.67,86977.0,77.5835,77.5835,77.5745,77.5835,86977.0
2021-11-22 14:40:00,85.67,85.67,85.66,85.67,9254.0,77.5835,77.5835,77.5745,77.5835,9254.0
2021-11-22 14:45:00,85.67,85.68,85.66,85.67,14609.0,77.5835,77.5926,77.5745,77.5835,14609.0
2021-11-22 14:50:00,85.67,85.68,85.67,85.67,10848.0,77.5835,77.5926,77.5835,77.5835,10848.0
2021-11-22 14:55:00,85.67,85.68,85.67,85.67,45330.0,77.5835,77.5926,77.5835,77.5835,45330.0
2021-11-22 15:00:00,85.67,85.68,85.66,85.67,45782.0,77.5835,77.5926,77.5745,77.5835,45782.0
2021-11-22 15:05:00,85.67,85.67,85.66,85.67,9096.0,77.5835,77.5835,77.5745,77.5835,9096.0
2021-11-22 15:10:00,85.67,85.67,85.65,85.66,36283.0,77.5835,77.5835,77.5654,77.5745,36283.0
2021-11-22 15:15:00,85.66,85.66,85.65,85.66,5951.0,77.5745,77.5745,77.5654,77.5745,5951.0
2021-11-22 15:20:00,85.66,85.66,85.65,85.66,8842.0,77.5745,77.5745,77.5654,77.5745,8842.0
2021-11-22 15:25:00,85.66,85.66,85.65,85.66,19016.0,77.5745,77.5745,77.5654,77.5745,19016.0
2021-11-22 15:30:00,85.66,85.66,85.65,85.66,19685.0,77.5745,77.5745,77.5654,77.5745,19685.0
2021-11-22 15:35:00,85.66,85.66,85.65,85.66,20030.0,77.5745,77.5745,77.5654,77.5745,20030.0
2021-11-22 15:40:00,85.66,85.66,85.65,85.66,42599.0,77.5745,77.5745,77.5654,77.5745,42599.0
2021-11-22 15:45:00,85.66,85.66,85.65,85.66,45526.0,77.5745,77.5745,77.5654,77.5745,45526.0
2021-11-22 15:50:00,85.66,85.66,85.65,85.65,100738.0,77.5745,77.5745,77.5654,77.5654,100738.0
2021-11-22 15:55:00,85.66,85.67,85.65,85.66,156726.0,77.5745,77.5835,77.5654,77.5745,156726.0
2021-11-23 09:30:00,85.67,85.68,85.66,85.67,64792.0,77.5835,77.5926,77.5745,77.5835,64792.0
2021-11-23 09:35:00,85.67,85.68,85.67,85.67,20554.0,77.5835,77.5926,77.5835,77.5835,20554.0
2021-11-23 09:40:00,85.67,85.68,85.67,85.67,9844.0,77.5835,77.5926,77.5835,77.5835,9844.0
2021-11-23 09:45:00,85.67,85.68,85.67,85.67,5622.0,77.5835,77.5926,77.5835,77.5835,5622.0
2021-11-23 09:50:00,85.67,85.68,85.67,85.67,32327.0,77.5835,77.5926,77.5835,77.5835,32327.0
2021-11-23 09:55:00,85.67,85.68,85.67,85.67,34948.0,77.5835,77.5926,77.5835,77.5835,34948.0
2021-11-23 10:00:00,85.67,85.68,85.67,85.67,355024.0,77.5835,77.5926,77.5835,77.5835,355024.0
2021-11-23 10:05:00,85.67,85.68,85.66,85.67,84348.0,77.5835,77.5926,77.5745,77.5835,84348.0
2021-11-23 10:10:00,85.66,85.67,85.66,85.67,19880.0,77.5745,77.5835,77.5745,77.5835,19880.0
2021-11-23 10:15:00,85.67,85.67,85.66,85.67,3094.0,77.5835,77.5835,77.5745,77.5835,3094.0
2021-11-23 10:20:00,85.67,85.67,85.66,85.67,7737.0,77.5835,77.5835,77.5745,77.5835,7737.0
2021-11-23 10:25:00,85.67,85.67,85.66,85.67,6207.0,77.5835,77.5835,77.5745,77.5835,6207.0
2021-11-23 10:30:00,85.67,85.67,85.66,85.67,4616.0,77.5835,77.5835,77.5745,77.5835,4616.0
2021-11-23 10:35:00,85.67,85.67,85.66,85.67,10543.0,77.5835,77.5835,77.5745,77.5835,10543.0
2021-11-23 10:40:00,85.67,85.68,85.66,85.68,21124.0,77.5835,77.5926,77.5745,77.5926,21124.0
2021-11-23 10:45:00,85.67,85.69,85.67,85.68,127992.0,77.5835,77.6016,77.5835,77.5926,127992.0
2021-11-23 10:50:00,85.68,85.69,85.68,85.68,5841.0,77.5926,77.6016,77.5926,77.5926,5841.0
2021-11-23 10:55:00,85.69,85.69,85.68,85.68,6833.0,77.6016,77.6016,77.5926,77.5926,6833.0
2021-11-23 11:00:00,85.69,85.7,85.69,85.7,57479.0,77.6016,77.6107,77.6016,77.6107,57479.0
2021-11-23 11:05:00,85.7,85.7,85.69,85.69,9314.0,77.6107,77.6107,77.6016,77.6016,9314.0
2021-11-23 11:10:00,85.7,85.7,85.69,85.7,17206.0,77.6107,77.6107,77.6016,77.6107,17206.0
2021-11-23 11:15:00,85.69,85.7,85.69,85.69,97758.0,77.6016,77.6107,77.6016,77.6016,97758.0
2021-11-23 11:20:00,85.7,85.7,85.69,85.69,18528.0,77.6107,77.6107,77.6016,77.6016,18528.0
2021-11-23 11:25:00,85.7,85.7,85.69,85.69,38556.0,77.6107,77.6107,77.6016,77.6016,38556.0
2021-11-23 11:30:00,85.69,85.7,85.69,85.7,35473.0,77.6016,77.6107,77.6016,77.6107,35473.0
2021-11-23 11:35:00,85.7,85.7,85.68,85.69,135491.0,77.6107,77.6107,77.5926,77.6016,135491.0
2021-11-23 11:40:00,85.68,85.69,85.68,85.69,39051.0,77.5926,77.6016,77.5926,77.6016,39051.0
2021-11-23 11:45:00,85.69,85.69,85.68,85.68,8146.0,77.6016,77.6016,77.5926,77.5926,8146.0
2021-11-23 11:50:00,85.69,85.69,85.68,85.69,6314.0,77.6016,77.6016,77.5926,77.6016,6314.0
2021-11-23 11:55:00,85.68,85.69,85.68,85.69,6141.0,77.5926,77.6016,77.5926,77.6016,6141.0
2021-11-23 12:00:00,85.69,85.69,85.68,85.69,37970.0,77.6016,77.6016,77.5926,77.6016,37970.0
2021-11-23 12:05:00,85.69,85.69,85.68,85.69,54054.0,77.6016,77.6016,77.5926,77.6016,54054.0
2021-11-23 12:10:00,85.69,85.69,85.68,85.69,30385.0,77.6016,77.6016,77.5926,77.6016,30385.0
2021-11-23 12:15:00,85.69,85.69,85.68,85.69,22150.0,77.6016,77.6016,77.5926,77.6016,22150.0
2021-11-23 12:20:00,85.69,85.7,85.68,85.69,32845.0,77.6016,77.6107,77.5926,77.6016,32845.0
2021-11-23 12:25:00,85.69,85.7,85.69,85.69,31318.0,77.6016,77.6107,77.6016,77.6016,31318.0
2021-11-23 12:30:00,85.69,85.7,85.68,85.68,17480.0,77.6016,77.6107,77.5926,77.5926,17480.0
2021-11-23 12:35:00,85.68,85.69,85.68,85.69,4491.0,77.5926,77.6016,77.5926,77.6016,4491.0
2021-11-23 12:40:00,85.69,85.69,85.68,85.69,5766.0,77.6016,77.6016,77.5926,77.6016,5766.0
2021-11-23 12:45:00,85.69,85.69,85.68,85.68,6193.0,77.6016,77.6016,77.5926,77.5926,6193.0
2021-11-23 12:50:00,85.69,85.69,85.68,85.68,12110.0,77.6016,77.6016,77.5926,77.5926,12110.0
2021-11-23 12:55:00,85.69,85.69,85.67,85.67,10774.0,77.6016,77.6016,77.5835,77.5835,10774.0
2021-11-23 13:00:00,85.67,85.7,85.67,85.7,11352.0,77.5835,77.6107,77.5835,77.6107,11352.0
2021-11-23 13:05:00,85.7,85.7,85.69,85.69,15087.0,77.6107,77.6107,77.6016,77.6016,15087.0
2021-11-23 13:10:00,85.69,85.7,85.69,85.7,23582.0,77.6016,77.6107,77.6016,77.6107,23582.0
2021-11-23 13:15:00,85.7,85.7,85.69,85.7,8509.0,77.6107,77.6107,77.6016,77.6107,8509.0
2021-11-23 13:20:00,85.7,85.7,85.69,85.7,6193.0,77.6107,77.6107,77.6016,77.6107,6193.0
2021-11-23 13:25:00,85.7,85.7,85.69,85.69,10814.0,77.6107,77.6107,77.6016,77.6016,10814.0
2021-11-23 13:30:00,85.7,85.7,85.69,85.69,3700.0,77.6107,77.6107,77.6016,77.6016,3700.0
2021-11-23 13:35:00,85.7,85.7,85.68,85.69,25662.0,77.6107,77.6107,77.5926,77.6016,25662.0
2021-11-23 13:40:00,85.68,85.69,85.68,85.69,5994.0,77.5926,77.6016,77.5926,77.6016,5994.0
2021-11-23 13:45:00,85.69,85.69,85.68,85.69,12491.0,77.6016,77.6016,77.5926,77.6016,12491.0
2021-11-23 13:50:00,85.69,85.69,85.68,85.69,9443.0,77.6016,77.6016,77.5926,77.6016,9443.0
2021-11-23 13:55:00,85.69,85.69,85.68,85.69,43469.0,77.6016,77.6016,77.5926,77.6016,43469.0
2021-11-23 14:00:00,85.69,85.69,85.68,85.69,6496.0,77.6016,77.6016,77.5926,77.6016,6496.0
2021-11-23 14:05:00,85.69,85.69,85.68,85.69,22154.0,77.6016,77.6016,77.5926,77.6016,22154.0
2021-11-23 14:10:00,85.69,85.69,85.68,85.69,13338.0,77.6016,77.6016,77.5926,77.6016,13338.0
2021-11-23 14:15:00,85.69,85.7,85.68,85.7,20255.0,77.6016,77.6107,77.5926,77.6107,20255.0
2021-11-23 14:20:00,85.7,85.7,85.69,85.69,6677.0,77.6107,77.6107,77.6016,77.6016,6677.0
2021-11-23 14:25:00,85.69,85.7,85.69,85.7,73365.0,77.6016,77.6107,77.6016,77.6107,73365.0
2021-11-23 14:30:00,85.7,85.7,85.69,85.7,8681.0,77.6107,77.6107,77.6016,77.6107,8681.0
2021-11-23 14:35:00,85.7,85.7,85.69,85.7,133084.0,77.6107,77.6107,77.6016,77.6107,133084.0
2021-11-23 14:40:00,85.69,85.7,85.69,85.7,5588.0,77.6016,77.6107,77.6016,77.6107,5588.0
2021-11-23 14:45:00,85.69,85.7,85.69,85.7,31099.0,77.6016,77.6107,77.6016,77.6107,31099.0
2021-11-23 14:50:00,85.69,85.7,85.69,85.7,28450.0,77.6016,77.6107,77.6016,77.6107,28450.0
2021-11-23 14:55:00,85.7,85.7,85.69,85.69,5090.0,77.6107,77.6107,77.6016,77.6016,5090.0
2021-11-23 15:00:00,85.7,85.7,85.69,85.7,16972.0,77.6107,77.6107,77.6016,77.6107,16972.0
2021-11-23 15:05:00,85.69,85.7,85.69,85.7,11232.0,77.6016,77.6107,77.6016,77.6107,11232.0
2021-11-23 15:10:00,85.69,85.7,85.69,85.7,42267.0,77.6016,77.6107,77.6016,77.6107,42267.0
2021-11-23 15:15:00,85.69,85.7,85.69,85.7,13276.0,77.6016,77.6107,77.6016,77.6107,13276.0
2021-11-23 15:20:00,85.7,85.7,85.69,85.7,7915.0,77.6107,77.6107,77.6016,77.6107,7915.0
2021-11-23 15:25:00,85.7,85.7,85.69,85.7,11559.0,77.6107,77.6107,77.6016,77.6107,11559.0
2021-11-23 15:30:00,85.69,85.7,85.68,85.69,92998.0,77.6016,77.6107,77.5926,77.6016,92998.0
2021-11-23 15:35:00,85.69,85.69,85.68,85.69,12619.0,77.6016,77.6016,77.5926,77.6016,12619.0
2021-11-23 15:40:00,85.69,85.69,85.68,85.68,27141.0,77.6016,77.6016,77.5926,77.5926,27141.0
2021-11-23 15:45:00,85.68,85.69,85.68,85.68,20386.0,77.5926,77.6016,77.5926,77.5926,20386.0
2021-11-23 15:50:00,85.68,85.69,85.67,85.67,75815.0,77.5926,77.6016,77.5835,77.5835,75815.0
2021-11-23 15:55:00,85.67,85.68,85.67,85.68,188659.0,77.5835,77.5926,77.5835,77.5926,188659.0
2021-11-24 09:30:00,85.64,85.65,85.63,85.64,59427.0,77.5564,77.5654,77.5473,77.5564,59427.0
2021-11-24 09:35:00,85.64,85.64,85.63,85.64,22480.0,77.5564,77.5564,77.5473,77.5564,22480.0
2021-11-24 09:40:00,85.64,85.64,85.63,85.63,11374.0,77.5564,77.5564,77.5473,77.5473,11374.0
2021-11-24 09:45:00,85.63,85.64,85.63,85.64,9869.0,77.5473,77.5564,77.5473,77.5564,9869.0
2021-11-24 09:50:00,85.64,85.64,85.63,85.64,37755.0,77.5564,77.5564,77.5473,77.5564,37755.0
2021-11-24 09:55:00,85.63,85.64,85.63,85.63,25832.0,77.5473,77.5564,77.5473,77.5473,25832.0
2021-11-24 10:00:00,85.63,85.64,85.63,85.64,26362.0,77.5473,77.5564,77.5473,77.5564,26362.0
2021-11-24 10:05:00,85.63,85.64,85.62,85.63,19269.0,77.5473,77.5564,77.5382,77.5473,19269.0
2021-11-24 10:10:00,85.63,85.63,85.62,85.63,9561.0,77.5473,77.5473,77.5382,77.5473,9561.0
2021-11-24 10:15:00,85.62,85.63,85.62,85.63,11065.0,77.5382,77.5473,77.5382,77.5473,11065.0
2021-11-24 10:20:00,85.63,85.64,85.62,85.64,35357.0,77.5473,77.5564,77.5382,77.5564,35357.0
2021-11-24 10:25:00,85.65,85.65,85.63,85.65,32608.0,77.5654,77.5654,77.5473,77.5654,32608.0
2021-11-24 10:30:00,85.65,85.65,85.63,85.64,55846.0,77.5654,77.5654,77.5473,77.5564,55846.0
2021-11-24 10:35:00,85.64,85.64,85.63,85.63,4814.0,77.5564,77.5564,77.5473,77.5473,4814.0
2021-11-24 10:40:00,85.64,85.64,85.63,85.63,11039.0,77.5564,77.5564,77.5473,77.5473,11039.0
2021-11-24 10:45:00,85.63,85.64,85.63,85.63,4357.0,77.5473,77.5564,77.5473,77.5473,4357.0
2021-11-24 10:50:00,85.63,85.63,85.62,85.63,15229.0,77.5473,77.5473,77.5382,77.5473,15229.0
2021-11-24 10:55:00,85.63,85.63,85.62,85.63,2856.0,77.5473,77.5473,77.5382,77.5473,2856.0
2021-11-24 11:00:00,85.62,85.63,85.62,85.62,20035.0,77.5382,77.5473,77.5382,77.5382,20035.0
2021-11-24 11:05:00,85.63,85.63,85.62,85.63,4666.0,77.5473,77.5473,77.5382,77.5473,4666.0
2021-11-24 11:10:00,85.62,85.63,85.62,85.63,4790.0,77.5382,77.5473,77.5382,77.5473,4790.0
2021-11-24 11:15:00,85.63,85.63,85.62,85.63,18832.0,77.5473,77.5473,77.5382,77.5473,18832.0
2021-11-24 11:20:00,85.63,85.63,85.62,85.63,6869.0,77.5473,77.5473,77.5382,77.5473,6869.0
2021-11-24 11:25:00,85.63,85.63,85.62,85.63,5803.0,77.5473,77.5473,77.5382,77.5473,5803.0
2021-11-24 11:30:00,85.63,85.63,85.62,85.62,6907.0,77.5473,77.5473,77.5382,77.5382,6907.0
2021-11-24 11:35:00,85.63,85.63,85.62,85.63,9841.0,77.5473,77.5473,77.5382,77.5473,9841.0
2021-11-24 11:40:00,85.63,85.63,85.62,85.63,14165.0,77.5473,77.5473,77.5382,77.5473,14165.0
2021-11-24 11:45:00,85.63,85.64,85.62,85.64,19596.0,77.5473,77.5564,77.5382,77.5564,19596.0
2021-11-24 11:50:00,85.65,85.65,85.64,85.64,64606.0,77.5654,77.5654,77.5564,77.5564,64606.0
2021-11-24 11:55:00,85.64,85.65,85.64,85.65,11612.0,77.5564,77.5654,77.5564,77.5654,11612.0
2021-11-24 12:00:00,85.65,85.65,85.64,85.65,1977.0,77.5654,77.5654,77.5564,77.5654,1977.0
2021-11-24 12:05:00,85.65,85.65,85.64,85.65,6616.0,77.5654,77.5654,77.5564,77.5654,6616.0
2021-11-24 12:10:00,85.65,85.66,85.64,85.65,19556.0,77.5654,77.5745,77.5564,77.5654,19556.0
2021-11-24 12:15:00,85.66,85.66,85.65,85.66,17045.0,77.5745,77.5745,77.5654,77.5745,17045.0
2021-11-24 12:20:00,85.66,85.66,85.65,85.65,7987.0,77.5745,77.5745,77.5654,77.5654,7987.0
2021-11-24 12:25:00,85.65,85.66,85.65,85.65,6493.0,77.5654,77.5745,77.5654,77.5654,6493.0
2021-11-24 12:30:00,85.65,85.66,85.65,85.66,12958.0,77.5654,77.5745,77.5654,77.5745,12958.0
2021-11-24 12:35:00,85.65,85.66,85.65,85.66,3080.0,77.5654,77.5745,77.5654,77.5745,3080.0
2021-11-24 12:40:00,85.66,85.66,85.65,85.66,4458.0,77.5745,77.5745,77.5654,77.5745,4458.0
2021-11-24 12:45:00,85.66,85.66,85.65,85.66,2008.0,77.5745,77.5745,77.5654,77.5745,2008.0
2021-11-24 12:50:00,85.65,85.66,85.65,85.65,27723.0,77.5654,77.5745,77.5654,77.5654,27723.0
2021-11-24 12:55:00,85.65,85.66,85.65,85.66,3745.0,77.5654,77.5745,77.5654,77.5745,3745.0
2021-11-24 13:00:00,85.65,85.66,85.65,85.65,15759.0,77.5654,77.5745,77.5654,77.5654,15759.0
2021-11-24 13:05:00,85.65,85.66,85.65,85.65,3980.0,77.5654,77.5745,77.5654,77.5654,3980.0
2021-11-24 13:10:00,85.65,85.66,85.65,85.65,6152.0,77.5654,77.5745,77.5654,77.5654,6152.0
2021-11-24 13:15:00,85.65,85.66,85.65,85.65,3585.0,77.5654,77.5745,77.5654,77.5654,3585.0
2021-11-24 13:20:00,85.65,85.66,85.65,85.65,12471.0,77.5654,77.5745,77.5654,77.5654,12471.0
2021-11-24 13:25:00,85.66,85.66,85.65,85.65,3797.0,77.5745,77.5745,77.5654,77.5654,3797.0
2021-11-24 13:30:00,85.65,85.66,85.65,85.66,15688.0,77.5654,77.5745,77.5654,77.5745,15688.0
2021-11-24 13:35:00,85.65,85.65,85.64,85.65,55167.0,77.5654,77.5654,77.5564,77.5654,55167.0
2021-11-24 13:40:00,85.65,85.65,85.64,85.65,25187.0,77.5654,77.5654,77.5564,77.5654,25187.0
2021-11-24 13:45:00,85.64,85.65,85.64,85.65,8350.0,77.5564,77.5654,77.5564,77.5654,8350.0
2021-11-24 13:50:00,85.65,85.65,85.64,85.65,17772.0,77.5654,77.5654,77.5564,77.5654,17772.0
2021-11-24 13:55:00,85.64,85.65,85.64,85.64,18658.0,77.5564,77.5654,77.5564,77.5564,18658.0
2021-11-24 14:00:00,85.64,85.65,85.63,85.65,79142.0,77.5564,77.5654,77.5473,77.5654,79142.0
2021-11-24 14:05:00,85.64,85.65,85.63,85.63,32825.0,77.5564,77.5654,77.5473,77.5473,32825.0
2021-11-24 14:10:00,85.63,85.64,85.63,85.64,46599.0,77.5473,77.5564,77.5473,77.5564,46599.0
2021-11-24 14:15:00,85.64,85.64,85.63,85.64,16157.0,77.5564,77.5564,77.5473,77.5564,16157.0
2021-11-24 14:20:00,85.64,85.65,85.63,85.65,50722.0,77.5564,77.5654,77.5473,77.5654,50722.0
2021-11-24 14:25:00,85.64,85.65,85.64,85.64,5305.0,77.5564,77.5654,77.5564,77.5564,5305.0
2021-11-24 14:30:00,85.64,85.65,85.64,85.64,3878.0,77.5564,77.5654,77.5564,77.5564,3878.0
2021-11-24 14:35:00,85.64,85.65,85.64,85.64,4271.0,77.5564,77.5654,77.5564,77.5564,4271.0
2021-11-24 14:40:00,85.65,85.65,85.64,85.65,2879.0,77.5654,77.5654,77.5564,77.5654,2879.0
2021-11-24 14:45:00,85.65,85.65,85.64,85.65,3846.0,77.5654,77.5654,77.5564,77.5654,3846.0
2021-11-24 14:50:00,85.65,85.65,85.64,85.65,7180.0,77.5654,77.5654,77.5564,77.5654,7180.0
2021-11-24 14:55:00,85.64,85.65,85.64,85.64,21271.0,77.5564,77.5654,77.5564,77.5564,21271.0
2021-11-24 15:00:00,85.64,85.65,85.64,85.64,7221.0,77.5564,77.5654,77.5564,77.5564,7221.0
2021-11-24 15:05:00,85.64,85.65,85.64,85.64,6555.0,77.5564,77.5654,77.5564,77.5564,6555.0
2021-11-24 15:10:00,85.64,85.65,85.63,85.64,20057.0,77.5564,77.5654,77.5473,77.5564,20057.0
2021-11-24 15:15:00,85.63,85.64,85.63,85.64,23492.0,77.5473,77.5564,77.5473,77.5564,23492.0
2021-11-24 15:20:00,85.63,85.64,85.63,85.64,2032.0,77.5473,77.5564,77.5473,77.5564,2032.0
2021-11-24 15:25:00,85.64,85.64,85.63,85.64,4950.0,77.5564,77.5564,77.5473,77.5564,4950.0
2021-11-24 15:30:00,85.64,85.64,85.63,85.63,22491.0,77.5564,77.5564,77.5473,77.5473,22491.0
2021-11-24 15:35:00,85.64,85.64,85.63,85.64,8244.0,77.5564,77.5564,77.5473,77.5564,8244.0
2021-11-24 15:40:00,85.64,85.64,85.63,85.64,14067.0,77.5564,77.5564,77.5473,77.5564,14067.0
2021-11-24 15:45:00,85.64,85.64,85.63,85.64,4227.0,77.5564,77.5564,77.5473,77.5564,4227.0
2021-11-24 15:50:00,85.63,85.64,85.63,85.64,10031.0,77.5473,77.5564,77.5473,77.5564,10031.0
2021-11-24 15:55:00,85.64,85.65,85.63,85.65,90739.0,77.5564,77.5654,77.5473,77.5654,90739.0
2021-11-26 09:30:00,85.83,85.84,85.83,85.84,72533.0,77.7284,77.7375,77.7284,77.7375,72533.0
2021-11-26 09:35:00,85.84,85.84,85.82,85.83,8596.0,77.7375,77.7375,77.7194,77.7284,8596.0
2021-11-26 09:40:00,85.82,85.84,85.82,85.84,27590.0,77.7194,77.7375,77.7194,77.7375,27590.0
2021-11-26 09:45:00,85.84,85.85,85.83,85.85,45136.0,77.7375,77.7465,77.7284,77.7465,45136.0
2021-11-26 09:50:00,85.84,85.85,85.84,85.84,4261.0,77.7375,77.7465,77.7375,77.7375,4261.0
2021-11-26 09:55:00,85.84,85.87,85.84,85.87,46719.0,77.7375,77.7646,77.7375,77.7646,46719.0
2021-11-26 10:00:00,85.87,85.87,85.86,85.87,75799.0,77.7646,77.7646,77.7556,77.7646,75799.0
2021-11-26 10:05:00,85.86,85.87,85.86,85.86,26990.0,77.7556,77.7646,77.7556,77.7556,26990.0
2021-11-26 10:10:00,85.86,85.87,85.86,85.87,20074.0,77.7556,77.7646,77.7556,77.7646,20074.0
2021-11-26 10:15:00,85.87,85.87,85.86,85.86,151404.0,77.7646,77.7646,77.7556,77.7556,151404.0
2021-11-26 10:20:00,85.87,85.87,85.84,85.84,74546.0,77.7646,77.7646,77.7375,77.7375,74546.0
2021-11-26 10:25:00,85.84,85.86,85.84,85.85,30585.0,77.7375,77.7556,77.7375,77.7465,30585.0
2021-11-26 10:30:00,85.85,85.85,85.84,85.85,12384.0,77.7465,77.7465,77.7375,77.7465,12384.0
2021-11-26 10:35:00,85.85,85.85,85.84,85.85,8585.0,77.7465,77.7465,77.7375,77.7465,8585.0
2021-11-26 10:40:00,85.85,85.86,85.84,85.86,27485.0,77.7465,77.7556,77.7375,77.7556,27485.0
2021-11-26 10:45:00,85.86,85.87,85.86,85.87,17289.0,77.7556,77.7646,77.7556,77.7646,17289.0
2021-11-26 10:50:00,85.87,85.87,85.86,85.86,15178.0,77.7646,77.7646,77.7556,77.7556,15178.0
2021-11-26 10:55:00,85.87,85.87,85.86,85.87,29161.0,77.7646,77.7646,77.7556,77.7646,29161.0
2021-11-26 11:00:00,85.87,85.87,85.86,85.87,33302.0,77.7646,77.7646,77.7556,77.7646,33302.0
2021-11-26 11:05:00,85.87,85.87,85.86,85.87,21277.0,77.7646,77.7646,77.7556,77.7646,21277.0
2021-11-26 11:10:00,85.87,85.88,85.86,85.88,24357.0,77.7646,77.7737,77.7556,77.7737,24357.0
2021-11-26 11:15:00,85.88,85.88,85.87,85.88,21391.0,77.7737,77.7737,77.7646,77.7737,21391.0
2021-11-26 11:20:00,85.88,85.88,85.87,85.88,67229.0,77.7737,77.7737,77.7646,77.7737,67229.0
2021-11-26 11:25:00,85.88,85.89,85.87,85.87,14923.0,77.7737,77.7828,77.7646,77.7646,14923.0
2021-11-26 11:30:00,85.87,85.88,85.87,85.88,7504.0,77.7646,77.7737,77.7646,77.7737,7504.0
2021-11-26 11:35:00,85.87,85.88,85.86,85.87,72328.0,77.7646,77.7737,77.7556,77.7646,72328.0
2021-11-26 11:40:00,85.86,85.87,85.85,85.86,15462.0,77.7556,77.7646,77.7465,77.7556,15462.0
2021-11-26 11:45:00,85.86,85.86,85.85,85.85,5386.0,77.7556,77.7556,77.7465,77.7465,5386.0
2021-11-26 11:50:00,85.86,85.86,85.84,85.84,13594.0,77.7556,77.7556,77.7375,77.7375,13594.0
2021-11-26 11:55:00,85.84,85.85,85.84,85.84,7640.0,77.7375,77.7465,77.7375,77.7375,7640.0
2021-11-26 12:00:00,85.84,85.84,85.83,85.83,30030.0,77.7375,77.7375,77.7284,77.7284,30030.0
2021-11-26 12:05:00,85.84,85.84,85.83,85.84,17886.0,77.7375,77.7375,77.7284,77.7375,17886.0
2021-11-26 12:10:00,85.83,85.84,85.83,85.84,38767.0,77.7284,77.7375,77.7284,77.7375,38767.0
2021-11-26 12:15:00,85.84,85.84,85.83,85.84,9882.0,77.7375,77.7375,77.7284,77.7375,9882.0
2021-11-26 12:20:00,85.84,85.84,85.83,85.84,12539.0,77.7375,77.7375,77.7284,77.7375,12539.0
2021-11-26 12:25:00,85.84,85.84,85.83,85.84,21822.0,77.7375,77.7375,77.7284,77.7375,21822.0
2021-11-26 12:30:00,85.84,85.84,85.83,85.83,51878.0,77.7375,77.7375,77.7284,77.7284,51878.0
2021-11-26 12:35:00,85.84,85.84,85.83,85.84,147316.0,77.7375,77.7375,77.7284,77.7375,147316.0
2021-11-26 12:40:00,85.84,85.84,85.83,85.83,34887.0,77.7375,77.7375,77.7284,77.7284,34887.0
2021-11-26 12:45:00,85.83,85.84,85.83,85.83,23688.0,77.7284,77.7375,77.7284,77.7284,23688.0
2021-11-26 12:50:00,85.83,85.84,85.82,85.83,222543.0,77.7284,77.7375,77.7194,77.7284,222543.0
2021-11-26 12:55:00,85.83,85.84,85.82,85.84,320477.0,77.7284,77.7375,77.7194,77.7375,320477.0
2021-11-29 09:30:00,85.81,85.81,85.79,85.8,87865.0,77.7103,77.7103,77.6922,77.7013,87865.0
2021-11-29 09:35:00,85.81,85.81,85.8,85.8,20783.0,77.7103,77.7103,77.7013,77.7013,20783.0
2021-11-29 09:40:00,85.81,85.81,85.79,85.8,115634.0,77.7103,77.7103,77.6922,77.7013,115634.0
2021-11-29 09:45:00,85.8,85.81,85.79,85.8,23262.0,77.7013,77.7103,77.6922,77.7013,23262.0
2021-11-29 09:50:00,85.8,85.81,85.8,85.81,9984.0,77.7013,77.7103,77.7013,77.7103,9984.0
2021-11-29 09:55:00,85.81,85.81,85.8,85.81,15315.0,77.7103,77.7103,77.7013,77.7103,15315.0
2021-11-29 10:00:00,85.81,85.81,85.8,85.8,35492.0,77.7103,77.7103,77.7013,77.7013,35492.0
2021-11-29 10:05:00,85.8,85.81,85.8,85.81,59532.0,77.7013,77.7103,77.7013,77.7103,59532.0
2021-11-29 10:10:00,85.81,85.81,85.8,85.8,15114.0,77.7103,77.7103,77.7013,77.7013,15114.0
2021-11-29 10:15:00,85.81,85.81,85.8,85.81,14347.0,77.7103,77.7103,77.7013,77.7103,14347.0
2021-11-29 10:20:00,85.81,85.82,85.8,85.81,23808.0,77.7103,77.7194,77.7013,77.7103,23808.0
2021-11-29 10:25:00,85.82,85.82,85.81,85.82,53622.0,77.7194,77.7194,77.7103,77.7194,53622.0
2021-11-29 10:30:00,85.82,85.83,85.81,85.82,30744.0,77.7194,77.7284,77.7103,77.7194,30744.0
2021-11-29 10:35:00,85.83,85.84,85.82,85.84,76869.0,77.7284,77.7375,77.7194,77.7375,76869.0
2021-11-29 10:40:00,85.84,85.84,85.83,85.83,18408.0,77.7375,77.7375,77.7284,77.7284,18408.0
2021-11-29 10:45:00,85.83,85.84,85.83,85.84,14825.0,77.7284,77.7375,77.7284,77.7375,14825.0
2021-11-29 10:50:00,85.84,85.85,85.84,85.85,8052.0,77.7375,77.7465,77.7375,77.7465,8052.0
2021-11-29 10:55:00,85.85,85.86,85.84,85.86,124567.0,77.7465,77.7556,77.7375,77.7556,124567.0
2021-11-29 11:00:00,85.86,85.86,85.84,85.84,69877.0,77.7556,77.7556,77.7375,77.7375,69877.0
2021-11-29 11:05:00,85.84,85.85,85.84,85.84,20789.0,77.7375,77.7465,77.7375,77.7375,20789.0
2021-11-29 11:10:00,85.84,85.85,85.84,85.85,8284.0,77.7375,77.7465,77.7375,77.7465,8284.0
2021-11-29 11:15:00,85.85,85.86,85.84,85.86,24361.0,77.7465,77.7556,77.7375,77.7556,24361.0
2021-11-29 11:20:00,85.86,85.86,85.85,85.86,148504.0,77.7556,77.7556,77.7465,77.7556,148504.0
2021-11-29 11:25:00,85.86,85.86,85.85,85.86,11991.0,77.7556,77.7556,77.7465,77.7556,11991.0
2021-11-29 11:30:00,85.86,85.86,85.85,85.86,30716.0,77.7556,77.7556,77.7465,77.7556,30716.0
2021-11-29 11:35:00,85.86,85.86,85.85,85.86,9933.0,77.7556,77.7556,77.7465,77.7556,9933.0
2021-11-29 11:40:00,85.86,85.86,85.85,85.86,5376.0,77.7556,77.7556,77.7465,77.7556,5376.0
2021-11-29 11:45:00,85.86,85.86,85.85,85.85,114321.0,77.7556,77.7556,77.7465,77.7465,114321.0
2021-11-29 11:50:00,85.86,85.86,85.85,85.85,19531.0,77.7556,77.7556,77.7465,77.7465,19531.0
2021-11-29 11:55:00,85.86,85.86,85.85,85.85,10191.0,77.7556,77.7556,77.7465,77.7465,10191.0
2021-11-29 12:00:00,85.85,85.86,85.85,85.86,7083.0,77.7465,77.7556,77.7465,77.7556,7083.0
2021-11-29 12:05:00,85.86,85.86,85.85,85.86,5783.0,77.7556,77.7556,77.7465,77.7556,5783.0
2021-11-29 12:10:00,85.86,85.86,85.85,85.86,37856.0,77.7556,77.7556,77.7465,77.7556,37856.0
2021-11-29 12:15:00,85.85,85.86,85.84,85.84,108264.0,77.7465,77.7556,77.7375,77.7375,108264.0
2021-11-29 12:20:00,85.84,85.85,85.84,85.84,42925.0,77.7375,77.7465,77.7375,77.7375,42925.0
2021-11-29 12:25:00,85.84,85.85,85.83,85.84,35249.0,77.7375,77.7465,77.7284,77.7375,35249.0
2021-11-29 12:30:00,85.83,85.84,85.83,85.83,6710.0,77.7284,77.7375,77.7284,77.7284,6710.0
2021-11-29 12:35:00,85.84,85.84,85.83,85.84,11933.0,77.7375,77.7375,77.7284,77.7375,11933.0
2021-11-29 12:40:00,85.83,85.84,85.83,85.83,3241.0,77.7284,77.7375,77.7284,77.7284,3241.0
2021-11-29 12:45:00,85.84,85.84,85.83,85.83,88135.0,77.7375,77.7375,77.7284,77.7284,88135.0
2021-11-29 12:50:00,85.83,85.84,85.83,85.83,21198.0,77.7284,77.7375,77.7284,77.7284,21198.0
2021-11-29 12:55:00,85.83,85.84,85.83,85.83,6138.0,77.7284,77.7375,77.7284,77.7284,6138.0
2021-11-29 13:00:00,85.83,85.84,85.83,85.83,8433.0,77.7284,77.7375,77.7284,77.7284,8433.0
2021-11-29 13:05:00,85.83,85.84,85.83,85.83,13683.0,77.7284,77.7375,77.7284,77.7284,13683.0
2021-11-29 13:10:00,85.84,85.84,85.83,85.84,6066.0,77.7375,77.7375,77.7284,77.7375,6066.0
2021-11-29 13:15:00,85.83,85.84,85.83,85.83,21090.0,77.7284,77.7375,77.7284,77.7284,21090.0
2021-11-29 13:20:00,85.83,85.84,85.83,85.84,16514.0,77.7284,77.7375,77.7284,77.7375,16514.0
2021-11-29 13:25:00,85.84,85.84,85.83,85.83,5804.0,77.7375,77.7375,77.7284,77.7284,5804.0
2021-11-29 13:30:00,85.83,85.84,85.83,85.83,6876.0,77.7284,77.7375,77.7284,77.7284,6876.0
2021-11-29 13:35:00,85.83,85.84,85.83,85.83,8885.0,77.7284,77.7375,77.7284,77.7284,8885.0
2021-11-29 13:40:00,85.84,85.84,85.83,85.83,35495.0,77.7375,77.7375,77.7284,77.7284,35495.0
2021-11-29 13:45:00,85.83,85.84,85.83,85.84,13551.0,77.7284,77.7375,77.7284,77.7375,13551.0
2021-11-29 13:50:00,85.83,85.84,85.82,85.83,80621.0,77.7284,77.7375,77.7194,77.7284,80621.0
2021-11-29 13:55:00,85.83,85.83,85.82,85.83,32971.0,77.7284,77.7284,77.7194,77.7284,32971.0
2021-11-29 14:00:00,85.83,85.83,85.82,85.83,4729.0,77.7284,77.7284,77.7194,77.7284,4729.0
2021-11-29 14:05:00,85.83,85.83,85.82,85.82,10240.0,77.7284,77.7284,77.7194,77.7194,10240.0
2021-11-29 14:10:00,85.82,85.83,85.82,85.82,8860.0,77.7194,77.7284,77.7194,77.7194,8860.0
2021-11-29 14:15:00,85.82,85.83,85.82,85.83,40012.0,77.7194,77.7284,77.7194,77.7284,40012.0
2021-11-29 14:20:00,85.82,85.83,85.82,85.83,26928.0,77.7194,77.7284,77.7194,77.7284,26928.0
2021-11-29 14:25:00,85.83,85.83,85.82,85.83,9978.0,77.7284,77.7284,77.7194,77.7284,9978.0
2021-11-29 14:30:00,85.83,85.85,85.83,85.85,126361.0,77.7284,77.7465,77.7284,77.7465,126361.0
2021-11-29 14:35:00,85.84,85.85,85.84,85.84,252209.0,77.7375,77.7465,77.7375,77.7375,252209.0
2021-11-29 14:40:00,85.84,85.85,85.84,85.84,22703.0,77.7375,77.7465,77.7375,77.7375,22703.0
2021-11-29 14:45:00,85.84,85.85,85.84,85.84,18485.0,77.7375,77.7465,77.7375,77.7375,18485.0
2021-11-29 14:50:00,85.85,85.85,85.84,85.84,21834.0,77.7465,77.7465,77.7375,77.7375,21834.0
2021-11-29 14:55:00,85.84,85.85,85.84,85.85,128016.0,77.7375,77.7465,77.7375,77.7465,128016.0
2021-11-29 15:00:00,85.85,85.86,85.85,85.86,18652.0,77.7465,77.7556,77.7465,77.7556,18652.0
2021-11-29 15:05:00,85.86,85.86,85.85,85.86,14125.0,77.7556,77.7556,77.7465,77.7556,14125.0
2021-11-29 15:10:00,85.86,85.86,85.85,85.86,24529.0,77.7556,77.7556,77.7465,77.7556,24529.0
2021-11-29 15:15:00,85.86,85.86,85.85,85.85,7179.0,77.7556,77.7556,77.7465,77.7465,7179.0
2021-11-29 15:20:00,85.85,85.86,85.85,85.85,22459.0,77.7465,77.7556,77.7465,77.7465,22459.0
2021-11-29 15:25:00,85.85,85.86,85.85,85.85,10956.0,77.7465,77.7556,77.7465,77.7465,10956.0
2021-11-29 15:30:00,85.85,85.86,85.85,85.86,7559.0,77.7465,77.7556,77.7465,77.7556,7559.0
2021-11-29 15:35:00,85.85,85.86,85.85,85.85,50247.0,77.7465,77.7556,77.7465,77.7465,50247.0
2021-11-29 15:40:00,85.85,85.86,85.85,85.86,10165.0,77.7465,77.7556,77.7465,77.7556,10165.0
2021-11-29 15:45:00,85.85,85.86,85.85,85.86,15674.0,77.7465,77.7556,77.7465,77.7556,15674.0
2021-11-29 15:50:00,85.86,85.86,85.85,85.85,113648.0,77.7556,77.7556,77.7465,77.7465,113648.0
2021-11-29 15:55:00,85.86,85.86,85.85,85.85,245850.0,77.7556,77.7556,77.7465,77.7465,245850.0
2021-11-30 09:30:00,85.91,85.92,85.91,85.92,66194.0,77.8009,77.8099,77.8009,77.8099,66194.0
2021-11-30 09:35:00,85.92,85.93,85.91,85.93,28014.0,77.8099,77.819,77.8009,77.819,28014.0
2021-11-30 09:40:00,85.93,85.93,85.92,85.93,24979.0,77.819,77.819,77.8099,77.819,24979.0
2021-11-30 09:45:00,85.93,85.94,85.92,85.94,115887.0,77.819,77.828,77.8099,77.828,115887.0
2021-11-30 09:50:00,85.93,85.94,85.93,85.93,31706.0,77.819,77.828,77.819,77.819,31706.0
2021-11-30 09:55:00,85.93,85.94,85.93,85.93,34990.0,77.819,77.828,77.819,77.819,34990.0
2021-11-30 10:00:00,85.93,85.94,85.93,85.94,11225.0,77.819,77.828,77.819,77.828,11225.0
2021-11-30 10:05:00,85.94,85.95,85.93,85.95,11392.0,77.828,77.8371,77.819,77.8371,11392.0
2021-11-30 10:10:00,85.95,85.96,85.94,85.95,35976.0,77.8371,77.8462,77.828,77.8371,35976.0
2021-11-30 10:15:00,85.95,85.96,85.95,85.95,18588.0,77.8371,77.8462,77.8371,77.8371,18588.0
2021-11-30 10:20:00,85.95,85.96,85.95,85.96,17703.0,77.8371,77.8462,77.8371,77.8462,17703.0
2021-11-30 10:25:00,85.96,85.96,85.94,85.94,18499.0,77.8462,77.8462,77.828,77.828,18499.0
2021-11-30 10:30:00,85.95,85.95,85.93,85.93,155746.0,77.8371,77.8371,77.819,77.819,155746.0
2021-11-30 10:35:00,85.93,85.93,85.86,85.88,328261.0,77.819,77.819,77.7556,77.7737,328261.0
2021-11-30 10:40:00,85.88,85.88,85.86,85.86,86539.0,77.7737,77.7737,77.7556,77.7556,86539.0
2021-11-30 10:45:00,85.86,85.86,85.84,85.84,69675.0,77.7556,77.7556,77.7375,77.7375,69675.0
2021-11-30 10:50:00,85.84,85.85,85.76,85.79,233043.0,77.7375,77.7465,77.665,77.6922,233043.0
2021-11-30 10:55:00,85.8,85.83,85.79,85.81,155649.0,77.7013,77.7284,77.6922,77.7103,155649.0
2021-11-30 11:00:00,85.81,85.82,85.79,85.8,205742.0,77.7103,77.7194,77.6922,77.7013,205742.0
2021-11-30 11:05:00,85.8,85.8,85.79,85.79,21081.0,77.7013,77.7013,77.6922,77.6922,21081.0
2021-11-30 11:10:00,85.8,85.8,85.79,85.8,22670.0,77.7013,77.7013,77.6922,77.7013,22670.0
2021-11-30 11:15:00,85.8,85.81,85.78,85.79,61207.0,77.7013,77.7103,77.6831,77.6922,61207.0
2021-11-30 11:20:00,85.78,85.8,85.78,85.8,23954.0,77.6831,77.7013,77.6831,77.7013,23954.0
2021-11-30 11:25:00,85.8,85.8,85.78,85.78,36815.0,77.7013,77.7013,77.6831,77.6831,36815.0
2021-11-30 11:30:00,85.78,85.79,85.77,85.77,26544.0,77.6831,77.6922,77.6741,77.6741,26544.0
2021-11-30 11:35:00,85.78,85.79,85.77,85.77,116777.0,77.6831,77.6922,77.6741,77.6741,116777.0
2021-11-30 11:40:00,85.78,85.78,85.77,85.77,33211.0,77.6831,77.6831,77.6741,77.6741,33211.0
2021-11-30 11:45:00,85.78,85.81,85.78,85.81,27130.0,77.6831,77.7103,77.6831,77.7103,27130.0
2021-11-30 11:50:00,85.81,85.81,85.8,85.81,15966.0,77.7103,77.7103,77.7013,77.7103,15966.0
2021-11-30 11:55:00,85.81,85.82,85.8,85.81,148120.0,77.7103,77.7194,77.7013,77.7103,148120.0
2021-11-30 12:00:00,85.81,85.82,85.8,85.81,25138.0,77.7103,77.7194,77.7013,77.7103,25138.0
2021-11-30 12:05:00,85.82,85.82,85.81,85.82,57558.0,77.7194,77.7194,77.7103,77.7194,57558.0
2021-11-30 12:10:00,85.82,85.83,85.82,85.82,55171.0,77.7194,77.7284,77.7194,77.7194,55171.0
2021-11-30 12:15:00,85.83,85.83,85.8,85.8,10068.0,77.7284,77.7284,77.7013,77.7013,10068.0
2021-11-30 12:20:00,85.81,85.81,85.79,85.8,11023.0,77.7103,77.7103,77.6922,77.7013,11023.0
2021-11-30 12:25:00,85.8,85.8,85.79,85.8,4618.0,77.7013,77.7013,77.6922,77.7013,4618.0
2021-11-30 12:30:00,85.8,85.81,85.79,85.8,4254.0,77.7013,77.7103,77.6922,77.7013,4254.0
2021-11-30 12:35:00,85.81,85.81,85.8,85.8,4828.0,77.7103,77.7103,77.7013,77.7013,4828.0
2021-11-30 12:40:00,85.8,85.81,85.8,85.8,28558.0,77.7013,77.7103,77.7013,77.7013,28558.0
2021-11-30 12:45:00,85.8,85.81,85.79,85.81,238234.0,77.7013,77.7103,77.6922,77.7103,238234.0
2021-11-30 12:50:00,85.81,85.82,85.8,85.82,9060.0,77.7103,77.7194,77.7013,77.7194,9060.0
2021-11-30 12:55:00,85.81,85.82,85.81,85.82,11073.0,77.7103,77.7194,77.7103,77.7194,11073.0
2021-11-30 13:00:00,85.82,85.82,85.81,85.82,45639.0,77.7194,77.7194,77.7103,77.7194,45639.0
2021-11-30 13:05:00,85.82,85.83,85.81,85.83,12948.0,77.7194,77.7284,77.7103,77.7284,12948.0
2021-11-30 13:10:00,85.83,85.83,85.82,85.83,90923.0,77.7284,77.7284,77.7194,77.7284,90923.0
2021-11-30 13:15:00,85.83,85.84,85.82,85.84,13480.0,77.7284,77.7375,77.7194,77.7375,13480.0
2021-11-30 13:20:00,85.84,85.85,85.83,85.84,30933.0,77.7375,77.7465,77.7284,77.7375,30933.0
2021-11-30 13:25:00,85.84,85.84,85.83,85.83,6687.0,77.7375,77.7375,77.7284,77.7284,6687.0
2021-11-30 13:30:00,85.84,85.84,85.83,85.84,7995.0,77.7375,77.7375,77.7284,77.7375,7995.0
2021-11-30 13:35:00,85.84,85.84,85.83,85.84,10644.0,77.7375,77.7375,77.7284,77.7375,10644.0
2021-11-30 13:40:00,85.83,85.84,85.83,85.84,18413.0,77.7284,77.7375,77.7284,77.7375,18413.0
2021-11-30 13:45:00,85.84,85.84,85.82,85.83,66608.0,77.7375,77.7375,77.7194,77.7284,66608.0
2021-11-30 13:50:00,85.83,85.84,85.82,85.84,34482.0,77.7284,77.7375,77.7194,77.7375,34482.0
2021-11-30 13:55:00,85.83,85.84,85.83,85.84,21400.0,77.7284,77.7375,77.7284,77.7375,21400.0
2021-11-30 14:00:00,85.83,85.84,85.82,85.83,40320.0,77.7284,77.7375,77.7194,77.7284,40320.0
2021-11-30 14:05:00,85.83,85.83,85.82,85.82,107089.0,77.7284,77.7284,77.7194,77.7194,107089.0
2021-11-30 14:10:00,85.82,85.83,85.82,85.82,17395.0,77.7194,77.7284,77.7194,77.7194,17395.0
2021-11-30 14:15:00,85.83,85.83,85.82,85.83,26108.0,77.7284,77.7284,77.7194,77.7284,26108.0
2021-11-30 14:20:00,85.83,85.83,85.82,85.83,36330.0,77.7284,77.7284,77.7194,77.7284,36330.0
2021-11-30 14:25:00,85.83,85.83,85.82,85.83,333180.0,77.7284,77.7284,77.7194,77.7284,333180.0
2021-11-30 14:30:00,85.83,85.83,85.82,85.83,14514.0,77.7284,77.7284,77.7194,77.7284,14514.0
2021-11-30 14:35:00,85.83,85.83,85.82,85.83,14437.0,77.7284,77.7284,77.7194,77.7284,14437.0
2021-11-30 14:40:00,85.83,85.84,85.83,85.84,80806.0,77.7284,77.7375,77.7284,77.7375,80806.0
2021-11-30 14:45:00,85.84,85.84,85.83,85.84,76858.0,77.7375,77.7375,77.7284,77.7375,76858.0
2021-11-30 14:50:00,85.84,85.84,85.82,85.83,122077.0,77.7375,77.7375,77.7194,77.7284,122077.0
2021-11-30 14:55:00,85.83,85.84,85.82,85.84,151418.0,77.7284,77.7375,77.7194,77.7375,151418.0
2021-11-30 15:00:00,85.83,85.84,85.83,85.84,64668.0,77.7284,77.7375,77.7284,77.7375,64668.0
2021-11-30 15:05:00,85.84,85.84,85.83,85.84,16736.0,77.7375,77.7375,77.7284,77.7375,16736.0
2021-11-30 15:10:00,85.84,85.84,85.83,85.84,27565.0,77.7375,77.7375,77.7284,77.7375,27565.0
2021-11-30 15:15:00,85.83,85.84,85.83,85.83,177376.0,77.7284,77.7375,77.7284,77.7284,177376.0
2021-11-30 15:20:00,85.83,85.84,85.83,85.84,31735.0,77.7284,77.7375,77.7284,77.7375,31735.0
2021-11-30 15:25:00,85.84,85.85,85.83,85.85,90319.0,77.7375,77.7465,77.7284,77.7465,90319.0
2021-11-30 15:30:00,85.85,85.85,85.84,85.85,29729.0,77.7465,77.7465,77.7375,77.7465,29729.0
2021-11-30 15:35:00,85.84,85.85,85.84,85.84,45457.0,77.7375,77.7465,77.7375,77.7375,45457.0
2021-11-30 15:40:00,85.84,85.85,85.84,85.85,181518.0,77.7375,77.7465,77.7375,77.7465,181518.0
2021-11-30 15:45:00,85.84,85.85,85.84,85.84,232011.0,77.7375,77.7465,77.7375,77.7375,232011.0
2021-11-30 15:50:00,85.84,85.85,85.84,85.84,153565.0,77.7375,77.7465,77.7375,77.7375,153565.0
2021-11-30 15:55:00,85.84,85.85,85.78,85.79,544426.0,77.7375,77.7465,77.6831,77.6922,544426.0
2021-12-01 09:30:00,85.66,85.68,85.61,85.68,194247.0,77.6196,77.6377,77.5743,77.6377,194247.0
2021-12-01 09:35:00,85.68,85.68,85.67,85.68,47905.0,77.6377,77.6377,77.6287,77.6377,47905.0
2021-12-01 09:40:00,85.68,85.68,85.67,85.67,15510.0,77.6377,77.6377,77.6287,77.6287,15510.0
2021-12-01 09:45:00,85.68,85.68,85.67,85.67,202057.0,77.6377,77.6377,77.6287,77.6287,202057.0
2021-12-01 09:50:00,85.67,85.68,85.67,85.68,69288.0,77.6287,77.6377,77.6287,77.6377,69288.0
2021-12-01 09:55:00,85.67,85.68,85.67,85.68,20786.0,77.6287,77.6377,77.6287,77.6377,20786.0
2021-12-01 10:00:00,85.67,85.68,85.67,85.68,50689.0,77.6287,77.6377,77.6287,77.6377,50689.0
2021-12-01 10:05:00,85.68,85.69,85.67,85.69,49893.0,77.6377,77.6468,77.6287,77.6468,49893.0
2021-12-01 10:10:00,85.68,85.69,85.65,85.65,77783.0,77.6377,77.6468,77.6106,77.6106,77783.0
2021-12-01 10:15:00,85.66,85.66,85.64,85.65,47489.0,77.6196,77.6196,77.6015,77.6106,47489.0
2021-12-01 10:20:00,85.66,85.67,85.65,85.66,22235.0,77.6196,77.6287,77.6106,77.6196,22235.0
2021-12-01 10:25:00,85.66,85.69,85.66,85.68,38209.0,77.6196,77.6468,77.6196,77.6377,38209.0
2021-12-01 10:30:00,85.69,85.69,85.67,85.68,173741.0,77.6468,77.6468,77.6287,77.6377,173741.0
2021-12-01 10:35:00,85.67,85.68,85.67,85.67,14684.0,77.6287,77.6377,77.6287,77.6287,14684.0
2021-12-01 10:40:00,85.68,85.68,85.66,85.66,52283.0,77.6377,77.6377,77.6196,77.6196,52283.0
2021-12-01 10:45:00,85.66,85.67,85.66,85.67,712004.0,77.6196,77.6287,77.6196,77.6287,712004.0
2021-12-01 10:50:00,85.66,85.67,85.66,85.67,97495.0,77.6196,77.6287,77.6196,77.6287,97495.0
2021-12-01 10:55:00,85.67,85.67,85.66,85.66,101873.0,77.6287,77.6287,77.6196,77.6196,101873.0
2021-12-01 11:00:00,85.66,85.67,85.65,85.66,339839.0,77.6196,77.6287,77.6106,77.6196,339839.0
2021-12-01 11:05:00,85.66,85.67,85.65,85.66,133176.0,77.6196,77.6287,77.6106,77.6196,133176.0
2021-12-01 11:10:00,85.66,85.66,85.65,85.66,74016.0,77.6196,77.6196,77.6106,77.6196,74016.0
2021-12-01 11:15:00,85.66,85.67,85.65,85.67,43774.0,77.6196,77.6287,77.6106,77.6287,43774.0
2021-12-01 11:20:00,85.66,85.67,85.65,85.66,19198.0,77.6196,77.6287,77.6106,77.6196,19198.0
2021-12-01 11:25:00,85.66,85.67,85.65,85.66,75536.0,77.6196,77.6287,77.6106,77.6196,75536.0
2021-12-01 11:30:00,85.67,85.67,85.66,85.67,30273.0,77.6287,77.6287,77.6196,77.6287,30273.0
2021-12-01 11:35:00,85.67,85.67,85.66,85.67,37350.0,77.6287,77.6287,77.6196,77.6287,37350.0
2021-12-01 11:40:00,85.67,85.68,85.66,85.66,99160.0,77.6287,77.6377,77.6196,77.6196,99160.0
2021-12-01 11:45:00,85.66,85.67,85.65,85.65,103398.0,77.6196,77.6287,77.6106,77.6106,103398.0
2021-12-01 11:50:00,85.66,85.68,85.65,85.68,121542.0,77.6196,77.6377,77.6106,77.6377,121542.0
2021-12-01 11:55:00,85.68,85.68,85.67,85.67,4338.0,77.6377,77.6377,77.6287,77.6287,4338.0
2021-12-01 12:00:00,85.68,85.68,85.67,85.67,50498.0,77.6377,77.6377,77.6287,77.6287,50498.0
2021-12-01 12:05:00,85.67,85.68,85.67,85.67,11134.0,77.6287,77.6377,77.6287,77.6287,11134.0
2021-12-01 12:10:00,85.68,85.69,85.67,85.69,26928.0,77.6377,77.6468,77.6287,77.6468,26928.0
2021-12-01 12:15:00,85.69,85.69,85.68,85.68,10957.0,77.6468,77.6468,77.6377,77.6377,10957.0
2021-12-01 12:20:00,85.68,85.69,85.68,85.69,11839.0,77.6377,77.6468,77.6377,77.6468,11839.0
2021-12-01 12:25:00,85.68,85.69,85.68,85.69,81201.0,77.6377,77.6468,77.6377,77.6468,81201.0
2021-12-01 12:30:00,85.69,85.69,85.68,85.69,11209.0,77.6468,77.6468,77.6377,77.6468,11209.0
2021-12-01 12:35:00,85.68,85.69,85.68,85.68,388209.0,77.6377,77.6468,77.6377,77.6377,388209.0
2021-12-01 12:40:00,85.68,85.68,85.67,85.68,168893.0,77.6377,77.6377,77.6287,77.6377,168893.0
2021-12-01 12:45:00,85.67,85.69,85.67,85.69,256751.0,77.6287,77.6468,77.6287,77.6468,256751.0
2021-12-01 12:50:00,85.69,85.69,85.68,85.69,31666.0,77.6468,77.6468,77.6377,77.6468,31666.0
2021-12-01 12:55:00,85.69,85.7,85.68,85.69,6684.0,77.6468,77.6559,77.6377,77.6468,6684.0
2021-12-01 13:00:00,85.69,85.7,85.69,85.7,32426.0,77.6468,77.6559,77.6468,77.6559,32426.0
2021-12-01 13:05:00,85.7,85.71,85.69,85.7,17518.0,77.6559,77.6649,77.6468,77.6559,17518.0
2021-12-01 13:10:00,85.71,85.71,85.7,85.7,36388.0,77.6649,77.6649,77.6559,77.6559,36388.0
2021-12-01 13:15:00,85.7,85.71,85.69,85.7,157351.0,77.6559,77.6649,77.6468,77.6559,157351.0
2021-12-01 13:20:00,85.7,85.7,85.69,85.7,6379.0,77.6559,77.6559,77.6468,77.6559,6379.0
2021-12-01 13:25:00,85.7,85.7,85.69,85.7,7163.0,77.6559,77.6559,77.6468,77.6559,7163.0
2021-12-01 13:30:00,85.7,85.7,85.69,85.7,7314.0,77.6559,77.6559,77.6468,77.6559,7314.0
2021-12-01 13:35:00,85.7,85.71,85.69,85.7,122633.0,77.6559,77.6649,77.6468,77.6559,122633.0
2021-12-01 13:40:00,85.7,85.71,85.7,85.71,59807.0,77.6559,77.6649,77.6559,77.6649,59807.0
2021-12-01 13:45:00,85.7,85.73,85.7,85.72,21692.0,77.6559,77.6831,77.6559,77.674,21692.0
2021-12-01 13:50:00,85.72,85.72,85.71,85.71,39937.0,77.674,77.674,77.6649,77.6649,39937.0
2021-12-01 13:55:00,85.71,85.72,85.7,85.7,86523.0,77.6649,77.674,77.6559,77.6559,86523.0
2021-12-01 14:00:00,85.7,85.71,85.7,85.7,28898.0,77.6559,77.6649,77.6559,77.6559,28898.0
2021-12-01 14:05:00,85.7,85.71,85.7,85.7,15462.0,77.6559,77.6649,77.6559,77.6559,15462.0
2021-12-01 14:10:00,85.71,85.72,85.7,85.71,97128.0,77.6649,77.674,77.6559,77.6649,97128.0
2021-12-01 14:15:00,85.71,85.72,85.7,85.71,144446.0,77.6649,77.674,77.6559,77.6649,144446.0
2021-12-01 14:20:00,85.72,85.72,85.71,85.71,33179.0,77.674,77.674,77.6649,77.6649,33179.0
2021-12-01 14:25:00,85.71,85.72,85.7,85.7,97491.0,77.6649,77.674,77.6559,77.6559,97491.0
2021-12-01 14:30:00,85.7,85.71,85.69,85.7,123045.0,77.6559,77.6649,77.6468,77.6559,123045.0
2021-12-01 14:35:00,85.7,85.7,85.69,85.7,17781.0,77.6559,77.6559,77.6468,77.6559,17781.0
2021-12-01 14:40:00,85.7,85.71,85.7,85.7,14265.0,77.6559,77.6649,77.6559,77.6559,14265.0
2021-12-01 14:45:00,85.7,85.71,85.7,85.7,24781.0,77.6559,77.6649,77.6559,77.6559,24781.0
2021-12-01 14:50:00,85.7,85.73,85.7,85.72,246608.0,77.6559,77.6831,77.6559,77.674,246608.0
2021-12-01 14:55:00,85.73,85.73,85.72,85.73,16498.0,77.6831,77.6831,77.674,77.6831,16498.0
2021-12-01 15:00:00,85.73,85.74,85.72,85.73,32277.0,77.6831,77.6921,77.674,77.6831,32277.0
2021-12-01 15:05:00,85.73,85.74,85.73,85.73,36304.0,77.6831,77.6921,77.6831,77.6831,36304.0
2021-12-01 15:10:00,85.73,85.74,85.73,85.73,17840.0,77.6831,77.6921,77.6831,77.6831,17840.0
2021-12-01 15:15:00,85.73,85.74,85.73,85.73,18877.0,77.6831,77.6921,77.6831,77.6831,18877.0
2021-12-01 15:20:00,85.73,85.74,85.73,85.73,11409.0,77.6831,77.6921,77.6831,77.6831,11409.0
2021-12-01 15:25:00,85.73,85.74,85.73,85.73,11921.0,77.6831,77.6921,77.6831,77.6831,11921.0
2021-12-01 15:30:00,85.73,85.74,85.72,85.73,81771.0,77.6831,77.6921,77.674,77.6831,81771.0
2021-12-01 15:35:00,85.73,85.73,85.72,85.73,12901.0,77.6831,77.6831,77.674,77.6831,12901.0
2021-12-01 15:40:00,85.73,85.73,85.72,85.72,147494.0,77.6831,77.6831,77.674,77.674,147494.0
2021-12-01 15:45:00,85.73,85.73,85.71,85.72,797281.0,77.6831,77.6831,77.6649,77.674,797281.0
2021-12-01 15:50:00,85.73,85.73,85.72,85.72,521578.0,77.6831,77.6831,77.674,77.674,521578.0
2021-12-01 15:55:00,85.72,85.75,85.72,85.75,507001.0,77.674,77.7012,77.674,77.7012,507001.0
2021-12-02 09:30:00,85.68,85.69,85.66,85.68,87564.0,77.6377,77.6468,77.6196,77.6377,87564.0
2021-12-02 09:35:00,85.69,85.69,85.66,85.67,42639.0,77.6468,77.6468,77.6196,77.6287,42639.0
2021-12-02 09:40:00,85.68,85.68,85.66,85.67,146670.0,77.6377,77.6377,77.6196,77.6287,146670.0
2021-12-02 09:45:00,85.67,85.67,85.66,85.67,44070.0,77.6287,77.6287,77.6196,77.6287,44070.0
2021-12-02 09:50:00,85.66,85.67,85.66,85.66,1276614.0,77.6196,77.6287,77.6196,77.6196,1276614.0
2021-12-02 09:55:00,85.66,85.67,85.65,85.65,244515.0,77.6196,77.6287,77.6106,77.6106,244515.0
2021-12-02 10:00:00,85.66,85.67,85.65,85.66,83116.0,77.6196,77.6287,77.6106,77.6196,83116.0
2021-12-02 10:05:00,85.67,85.67,85.65,85.65,15298.0,77.6287,77.6287,77.6106,77.6106,15298.0
2021-12-02 10:10:00,85.66,85.67,85.65,85.67,10147.0,77.6196,77.6287,77.6106,77.6287,10147.0
2021-12-02 10:15:00,85.66,85.67,85.66,85.66,8423.0,77.6196,77.6287,77.6196,77.6196,8423.0
2021-12-02 10:20:00,85.66,85.67,85.66,85.66,15303.0,77.6196,77.6287,77.6196,77.6196,15303.0
2021-12-02 10:25:00,85.66,85.67,85.65,85.65,21397.0,77.6196,77.6287,77.6106,77.6106,21397.0
2021-12-02 10:30:00,85.65,85.66,85.65,85.66,26680.0,77.6106,77.6196,77.6106,77.6196,26680.0
2021-12-02 10:35:00,85.66,85.67,85.65,85.67,43766.0,77.6196,77.6287,77.6106,77.6287,43766.0
2021-12-02 10:40:00,85.66,85.67,85.66,85.66,78198.0,77.6196,77.6287,77.6196,77.6196,78198.0
2021-12-02 10:45:00,85.66,85.67,85.65,85.65,16185.0,77.6196,77.6287,77.6106,77.6106,16185.0
2021-12-02 10:50:00,85.65,85.66,85.65,85.66,11866.0,77.6106,77.6196,77.6106,77.6196,11866.0
2021-12-02 10:55:00,85.65,85.66,85.64,85.65,16131.0,77.6106,77.6196,77.6015,77.6106,16131.0
2021-12-02 11:00:00,85.65,85.65,85.64,85.65,11940.0,77.6106,77.6106,77.6015,77.6106,11940.0
2021-12-02 11:05:00,85.65,85.65,85.64,85.64,42390.0,77.6106,77.6106,77.6015,77.6015,42390.0
2021-12-02 11:10:00,85.65,85.65,85.64,85.65,2412.0,77.6106,77.6106,77.6015,77.6106,2412.0
2021-12-02 11:15:00,85.65,85.65,85.64,85.65,15058.0,77.6106,77.6106,77.6015,77.6106,15058.0
2021-12-02 11:20:00,85.65,85.65,85.64,85.64,6494.0,77.6106,77.6106,77.6015,77.6015,6494.0
2021-12-02 11:25:00,85.65,85.65,85.64,85.65,9164.0,77.6106,77.6106,77.6015,77.6106,9164.0
2021-12-02 11:30:00,85.64,85.66,85.64,85.66,18347.0,77.6015,77.6196,77.6015,77.6196,18347.0
2021-12-02 11:35:00,85.66,85.66,85.65,85.65,13508.0,77.6196,77.6196,77.6106,77.6106,13508.0
2021-12-02 11:40:00,85.65,85.65,85.63,85.64,6126.0,77.6106,77.6106,77.5924,77.6015,6126.0
2021-12-02 11:45:00,85.64,85.64,85.63,85.64,8694.0,77.6015,77.6015,77.5924,77.6015,8694.0
2021-12-02 11:50:00,85.63,85.65,85.63,85.65,18619.0,77.5924,77.6106,77.5924,77.6106,18619.0
2021-12-02 11:55:00,85.65,85.65,85.63,85.63,25851.0,77.6106,77.6106,77.5924,77.5924,25851.0
2021-12-02 12:00:00,85.64,85.64,85.61,85.62,30179.0,77.6015,77.6015,77.5743,77.5834,30179.0
2021-12-02 12:05:00,85.62,85.63,85.62,85.63,10308.0,77.5834,77.5924,77.5834,77.5924,10308.0
2021-12-02 12:10:00,85.63,85.63,85.62,85.62,75027.0,77.5924,77.5924,77.5834,77.5834,75027.0
2021-12-02 12:15:00,85.63,85.63,85.61,85.62,19075.0,77.5924,77.5924,77.5743,77.5834,19075.0
2021-12-02 12:20:00,85.62,85.63,85.62,85.62,76797.0,77.5834,77.5924,77.5834,77.5834,76797.0
2021-12-02 12:25:00,85.62,85.63,85.61,85.62,35614.0,77.5834,77.5924,77.5743,77.5834,35614.0
2021-12-02 12:30:00,85.61,85.62,85.61,85.62,7299.0,77.5743,77.5834,77.5743,77.5834,7299.0
2021-12-02 12:35:00,85.62,85.63,85.62,85.62,28781.0,77.5834,77.5924,77.5834,77.5834,28781.0
2021-12-02 12:40:00,85.62,85.63,85.62,85.62,16619.0,77.5834,77.5924,77.5834,77.5834,16619.0
2021-12-02 12:45:00,85.62,85.63,85.61,85.63,8052.0,77.5834,77.5924,77.5743,77.5924,8052.0
2021-12-02 12:50:00,85.63,85.63,85.62,85.63,5790.0,77.5924,77.5924,77.5834,77.5924,5790.0
2021-12-02 12:55:00,85.62,85.63,85.62,85.63,41511.0,77.5834,77.5924,77.5834,77.5924,41511.0
2021-12-02 13:00:00,85.63,85.64,85.63,85.64,26402.0,77.5924,77.6015,77.5924,77.6015,26402.0
2021-12-02 13:05:00,85.63,85.64,85.63,85.64,8957.0,77.5924,77.6015,77.5924,77.6015,8957.0
2021-12-02 13:10:00,85.64,85.64,85.63,85.64,10759.0,77.6015,77.6015,77.5924,77.6015,10759.0
2021-12-02 13:15:00,85.64,85.64,85.63,85.64,11518.0,77.6015,77.6015,77.5924,77.6015,11518.0
2021-12-02 13:20:00,85.64,85.64,85.63,85.64,6379.0,77.6015,77.6015,77.5924,77.6015,6379.0
2021-12-02 13:25:00,85.64,85.64,85.63,85.63,8323.0,77.6015,77.6015,77.5924,77.5924,8323.0
2021-12-02 13:30:00,85.63,85.64,85.63,85.64,34302.0,77.5924,77.6015,77.5924,77.6015,34302.0
2021-12-02 13:35:00,85.64,85.64,85.63,85.63,19609.0,77.6015,77.6015,77.5924,77.5924,19609.0
2021-12-02 13:40:00,85.64,85.64,85.63,85.63,8005.0,77.6015,77.6015,77.5924,77.5924,8005.0
2021-12-02 13:45:00,85.64,85.64,85.63,85.64,13624.0,77.6015,77.6015,77.5924,77.6015,13624.0
2021-12-02 13:50:00,85.64,85.64,85.63,85.63,16931.0,77.6015,77.6015,77.5924,77.5924,16931.0
2021-12-02 13:55:00,85.64,85.64,85.63,85.63,14541.0,77.6015,77.6015,77.5924,77.5924,14541.0
2021-12-02 14:00:00,85.64,85.64,85.63,85.63,44371.0,77.6015,77.6015,77.5924,77.5924,44371.0
2021-12-02 14:05:00,85.63,85.64,85.63,85.64,16072.0,77.5924,77.6015,77.5924,77.6015,16072.0
2021-12-02 14:10:00,85.63,85.64,85.63,85.64,6231.0,77.5924,77.6015,77.5924,77.6015,6231.0
2021-12-02 14:15:00,85.64,85.64,85.62,85.62,43558.0,77.6015,77.6015,77.5834,77.5834,43558.0
2021-12-02 14:20:00,85.62,85.63,85.62,85.63,15040.0,77.5834,77.5924,77.5834,77.5924,15040.0
2021-12-02 14:25:00,85.62,85.64,85.62,85.63,52426.0,77.5834,77.6015,77.5834,77.5924,52426.0
2021-12-02 14:30:00,85.64,85.64,85.63,85.64,15868.0,77.6015,77.6015,77.5924,77.6015,15868.0
2021-12-02 14:35:00,85.64,85.64,85.63,85.64,22106.0,77.6015,77.6015,77.5924,77.6015,22106.0
2021-12-02 14:40:00,85.64,85.64,85.63,85.64,8092.0,77.6015,77.6015,77.5924,77.6015,8092.0
2021-12-02 14:45:00,85.63,85.64,85.63,85.64,6604.0,77.5924,77.6015,77.5924,77.6015,6604.0
2021-12-02 14:50:00,85.64,85.64,85.63,85.63,57228.0,77.6015,77.6015,77.5924,77.5924,57228.0
2021-12-02 14:55:00,85.64,85.64,85.63,85.64,8930.0,77.6015,77.6015,77.5924,77.6015,8930.0
2021-12-02 15:00:00,85.64,85.64,85.63,85.64,15820.0,77.6015,77.6015,77.5924,77.6015,15820.0
2021-12-02 15:05:00,85.64,85.64,85.63,85.64,27354.0,77.6015,77.6015,77.5924,77.6015,27354.0
2021-12-02 15:10:00,85.64,85.64,85.63,85.64,91925.0,77.6015,77.6015,77.5924,77.6015,91925.0
2021-12-02 15:15:00,85.63,85.64,85.63,85.64,6583.0,77.5924,77.6015,77.5924,77.6015,6583.0
2021-12-02 15:20:00,85.64,85.64,85.63,85.64,9035.0,77.6015,77.6015,77.5924,77.6015,9035.0
2021-12-02 15:25:00,85.63,85.64,85.63,85.63,21650.0,77.5924,77.6015,77.5924,77.5924,21650.0
2021-12-02 15:30:00,85.64,85.64,85.63,85.64,25946.0,77.6015,77.6015,77.5924,77.6015,25946.0
2021-12-02 15:35:00,85.64,85.64,85.63,85.64,12655.0,77.6015,77.6015,77.5924,77.6015,12655.0
2021-12-02 15:40:00,85.63,85.64,85.63,85.64,30892.0,77.5924,77.6015,77.5924,77.6015,30892.0
2021-12-02 15:45:00,85.64,85.64,85.63,85.64,35844.0,77.6015,77.6015,77.5924,77.6015,35844.0
2021-12-02 15:50:00,85.64,85.65,85.63,85.65,47353.0,77.6015,77.6106,77.5924,77.6106,47353.0
2021-12-02 15:55:00,85.65,85.65,85.63,85.64,212337.0,77.6106,77.6106,77.5924,77.6015,212337.0
2021-12-03 09:30:00,85.6,85.61,85.59,85.59,61153.0,77.5653,77.5743,77.5562,77.5562,61153.0
2021-12-03 09:35:00,85.59,85.6,85.59,85.6,14787.0,77.5562,77.5653,77.5562,77.5653,14787.0
2021-12-03 09:40:00,85.59,85.6,85.59,85.59,22859.0,77.5562,77.5653,77.5562,77.5562,22859.0
2021-12-03 09:45:00,85.59,85.61,85.59,85.61,3116.0,77.5562,77.5743,77.5562,77.5743,3116.0
2021-12-03 09:50:00,85.61,85.61,85.59,85.59,49187.0,77.5743,77.5743,77.5562,77.5562,49187.0
2021-12-03 09:55:00,85.6,85.61,85.6,85.61,1973.0,77.5653,77.5743,77.5653,77.5743,1973.0
2021-12-03 10:00:00,85.6,85.6,85.58,85.59,26006.0,77.5653,77.5653,77.5471,77.5562,26006.0
2021-12-03 10:05:00,85.59,85.61,85.59,85.6,26504.0,77.5562,77.5743,77.5562,77.5653,26504.0
2021-12-03 10:10:00,85.61,85.61,85.6,85.61,17773.0,77.5743,77.5743,77.5653,77.5743,17773.0
2021-12-03 10:15:00,85.6,85.61,85.59,85.6,26451.0,77.5653,77.5743,77.5562,77.5653,26451.0
2021-12-03 10:20:00,85.6,85.61,85.59,85.61,3390.0,77.5653,77.5743,77.5562,77.5743,3390.0
2021-12-03 10:25:00,85.61,85.61,85.59,85.59,7278.0,77.5743,77.5743,77.5562,77.5562,7278.0
2021-12-03 10:30:00,85.59,85.62,85.59,85.61,239794.0,77.5562,77.5834,77.5562,77.5743,239794.0
2021-12-03 10:35:00,85.62,85.64,85.61,85.63,55364.0,77.5834,77.6015,77.5743,77.5924,55364.0
2021-12-03 10:40:00,85.63,85.63,85.62,85.62,9838.0,77.5924,77.5924,77.5834,77.5834,9838.0
2021-12-03 10:45:00,85.62,85.63,85.61,85.62,12799.0,77.5834,77.5924,77.5743,77.5834,12799.0
2021-12-03 10:50:00,85.63,85.64,85.62,85.64,13350.0,77.5924,77.6015,77.5834,77.6015,13350.0
2021-12-03 10:55:00,85.63,85.64,85.62,85.63,5754.0,77.5924,77.6015,77.5834,77.5924,5754.0
2021-12-03 11:00:00,85.62,85.63,85.62,85.63,10276.0,77.5834,77.5924,77.5834,77.5924,10276.0
2021-12-03 11:05:00,85.62,85.66,85.62,85.65,22547.0,77.5834,77.6196,77.5834,77.6106,22547.0
2021-12-03 11:10:00,85.65,85.65,85.63,85.64,18092.0,77.6106,77.6106,77.5924,77.6015,18092.0
2021-12-03 11:15:00,85.64,85.65,85.64,85.65,9457.0,77.6015,77.6106,77.6015,77.6106,9457.0
2021-12-03 11:20:00,85.66,85.66,85.64,85.65,16904.0,77.6196,77.6196,77.6015,77.6106,16904.0
2021-12-03 11:25:00,85.66,85.66,85.65,85.66,3319.0,77.6196,77.6196,77.6106,77.6196,3319.0
2021-12-03 11:30:00,85.65,85.66,85.65,85.66,48795.0,77.6106,77.6196,77.6106,77.6196,48795.0
2021-12-03 11:35:00,85.65,85.66,85.64,85.65,59668.0,77.6106,77.6196,77.6015,77.6106,59668.0
2021-12-03 11:40:00,85.65,85.66,85.65,85.66,17453.0,77.6106,77.6196,77.6106,77.6196,17453.0
2021-12-03 11:45:00,85.67,85.67,85.66,85.66,4463.0,77.6287,77.6287,77.6196,77.6196,4463.0
2021-12-03 11:50:00,85.67,85.68,85.67,85.68,12337.0,77.6287,77.6377,77.6287,77.6377,12337.0
2021-12-03 11:55:00,85.68,85.69,85.68,85.69,56677.0,77.6377,77.6468,77.6377,77.6468,56677.0
2021-12-03 12:00:00,85.69,85.7,85.68,85.69,71839.0,77.6468,77.6559,77.6377,77.6468,71839.0
2021-12-03 12:05:00,85.68,85.69,85.67,85.68,30170.0,77.6377,77.6468,77.6287,77.6377,30170.0
2021-12-03 12:10:00,85.68,85.68,85.67,85.68,10299.0,77.6377,77.6377,77.6287,77.6377,10299.0
2021-12-03 12:15:00,85.67,85.68,85.67,85.67,18420.0,77.6287,77.6377,77.6287,77.6287,18420.0
2021-12-03 12:20:00,85.67,85.68,85.66,85.66,39480.0,77.6287,77.6377,77.6196,77.6196,39480.0
2021-12-03 12:25:00,85.67,85.67,85.66,85.66,4742.0,77.6287,77.6287,77.6196,77.6196,4742.0
2021-12-03 12:30:00,85.66,85.67,85.66,85.67,4966.0,77.6196,77.6287,77.6196,77.6287,4966.0
2021-12-03 12:35:00,85.67,85.67,85.66,85.66,21335.0,77.6287,77.6287,77.6196,77.6196,21335.0
2021-12-03 12:40:00,85.66,85.67,85.66,85.66,5326.0,77.6196,77.6287,77.6196,77.6196,5326.0
2021-12-03 12:45:00,85.66,85.67,85.66,85.67,3280.0,77.6196,77.6287,77.6196,77.6287,3280.0
2021-12-03 12:50:00,85.66,85.67,85.66,85.67,2914.0,77.6196,77.6287,77.6196,77.6287,2914.0
2021-12-03 12:55:00,85.67,85.68,85.66,85.66,35272.0,77.6287,77.6377,77.6196,77.6196,35272.0
2021-12-03 13:00:00,85.67,85.68,85.66,85.67,7434.0,77.6287,77.6377,77.6196,77.6287,7434.0
2021-12-03 13:05:00,85.67,85.68,85.66,85.67,84304.0,77.6287,77.6377,77.6196,77.6287,84304.0
2021-12-03 13:10:00,85.67,85.68,85.66,85.68,22991.0,77.6287,77.6377,77.6196,77.6377,22991.0
2021-12-03 13:15:00,85.68,85.68,85.67,85.68,2690.0,77.6377,77.6377,77.6287,77.6377,2690.0
2021-12-03 13:20:00,85.68,85.69,85.68,85.69,22218.0,77.6377,77.6468,77.6377,77.6468,22218.0
2021-12-03 13:25:00,85.69,85.69,85.68,85.69,16636.0,77.6468,77.6468,77.6377,77.6468,16636.0
2021-12-03 13:30:00,85.69,85.69,85.68,85.69,33398.0,77.6468,77.6468,77.6377,77.6468,33398.0
2021-12-03 13:35:00,85.7,85.7,85.69,85.69,32886.0,77.6559,77.6559,77.6468,77.6468,32886.0
2021-12-03 13:40:00,85.7,85.7,85.69,85.7,4721.0,77.6559,77.6559,77.6468,77.6559,4721.0
2021-12-03 13:45:00,85.7,85.7,85.69,85.7,10263.0,77.6559,77.6559,77.6468,77.6559,10263.0
2021-12-03 13:50:00,85.69,85.7,85.68,85.69,8731.0,77.6468,77.6559,77.6377,77.6468,8731.0
2021-12-03 13:55:00,85.69,85.7,85.68,85.7,5930.0,77.6468,77.6559,77.6377,77.6559,5930.0
2021-12-03 14:00:00,85.7,85.7,85.69,85.69,11186.0,77.6559,77.6559,77.6468,77.6468,11186.0
2021-12-03 14:05:00,85.7,85.7,85.69,85.7,18002.0,77.6559,77.6559,77.6468,77.6559,18002.0
2021-12-03 14:10:00,85.7,85.7,85.69,85.7,33103.0,77.6559,77.6559,77.6468,77.6559,33103.0
2021-12-03 14:15:00,85.7,85.7,85.69,85.7,14348.0,77.6559,77.6559,77.6468,77.6559,14348.0
2021-12-03 14:20:00,85.7,85.7,85.69,85.69,10736.0,77.6559,77.6559,77.6468,77.6468,10736.0
2021-12-03 14:25:00,85.7,85.7,85.69,85.69,15495.0,77.6559,77.6559,77.6468,77.6468,15495.0
2021-12-03 14:30:00,85.69,85.7,85.69,85.7,17035.0,77.6468,77.6559,77.6468,77.6559,17035.0
2021-12-03 14:35:00,85.7,85.71,85.69,85.7,62016.0,77.6559,77.6649,77.6468,77.6559,62016.0
2021-12-03 14:40:00,85.7,85.71,85.7,85.7,26766.0,77.6559,77.6649,77.6559,77.6559,26766.0
2021-12-03 14:45:00,85.7,85.71,85.7,85.7,11338.0,77.6559,77.6649,77.6559,77.6559,11338.0
2021-12-03 14:50:00,85.7,85.71,85.7,85.7,5248.0,77.6559,77.6649,77.6559,77.6559,5248.0
2021-12-03 14:55:00,85.7,85.71,85.7,85.7,47138.0,77.6559,77.6649,77.6559,77.6559,47138.0
2021-12-03 15:00:00,85.7,85.71,85.7,85.71,19346.0,77.6559,77.6649,77.6559,77.6649,19346.0
2021-12-03 15:05:00,85.7,85.71,85.7,85.7,12069.0,77.6559,77.6649,77.6559,77.6559,12069.0
2021-12-03 15:10:00,85.7,85.71,85.7,85.7,17851.0,77.6559,77.6649,77.6559,77.6559,17851.0
2021-12-03 15:15:00,85.7,85.71,85.7,85.7,19777.0,77.6559,77.6649,77.6559,77.6559,19777.0
2021-12-03 15:20:00,85.7,85.71,85.7,85.7,20108.0,77.6559,77.6649,77.6559,77.6559,20108.0
2021-12-03 15:25:00,85.7,85.71,85.69,85.7,27598.0,77.6559,77.6649,77.6468,77.6559,27598.0
2021-12-03 15:30:00,85.7,85.7,85.69,85.7,34947.0,77.6559,77.6559,77.6468,77.6559,34947.0
2021-12-03 15:35:00,85.69,85.7,85.69,85.7,19359.0,77.6468,77.6559,77.6468,77.6559,19359.0
2021-12-03 15:40:00,85.7,85.7,85.69,85.7,30440.0,77.6559,77.6559,77.6468,77.6559,30440.0
2021-12-03 15:45:00,85.7,85.7,85.69,85.7,61135.0,77.6559,77.6559,77.6468,77.6559,61135.0
2021-12-03 15:50:00,85.69,85.7,85.68,85.68,254968.0,77.6468,77.6559,77.6377,77.6377,254968.0
2021-12-03 15:55:00,85.69,85.69,85.68,85.69,170000.0,77.6468,77.6468,77.6377,77.6468,170000.0
2021-12-06 09:30:00,85.66,85.66,85.65,85.66,58813.0,77.6196,77.6196,77.6106,77.6196,58813.0
2021-12-06 09:35:00,85.66,85.67,85.66,85.67,26650.0,77.6196,77.6287,77.6196,77.6287,26650.0
2021-12-06 09:40:00,85.67,85.67,85.65,85.66,134913.0,77.6287,77.6287,77.6106,77.6196,134913.0
2021-12-06 09:45:00,85.66,85.66,85.65,85.66,4547.0,77.6196,77.6196,77.6106,77.6196,4547.0
2021-12-06 09:50:00,85.66,85.66,85.64,85.64,15175.0,77.6196,77.6196,77.6015,77.6015,15175.0
2021-12-06 09:55:00,85.64,85.65,85.64,85.65,5352.0,77.6015,77.6106,77.6015,77.6106,5352.0
2021-12-06 10:00:00,85.64,85.65,85.64,85.65,17328.0,77.6015,77.6106,77.6015,77.6106,17328.0
2021-12-06 10:05:00,85.65,85.65,85.64,85.65,4070.0,77.6106,77.6106,77.6015,77.6106,4070.0
2021-12-06 10:10:00,85.65,85.65,85.63,85.64,29208.0,77.6106,77.6106,77.5924,77.6015,29208.0
2021-12-06 10:15:00,85.64,85.64,85.63,85.64,19223.0,77.6015,77.6015,77.5924,77.6015,19223.0
2021-12-06 10:20:00,85.63,85.65,85.63,85.65,14340.0,77.5924,77.6106,77.5924,77.6106,14340.0
2021-12-06 10:25:00,85.65,85.65,85.64,85.65,6476.0,77.6106,77.6106,77.6015,77.6106,6476.0
2021-12-06 10:30:00,85.65,85.65,85.64,85.65,6845.0,77.6106,77.6106,77.6015,77.6106,6845.0
2021-12-06 10:35:00,85.64,85.65,85.64,85.65,21337.0,77.6015,77.6106,77.6015,77.6106,21337.0
2021-12-06 10:40:00,85.65,85.65,85.63,85.64,49459.0,77.6106,77.6106,77.5924,77.6015,49459.0
2021-12-06 10:45:00,85.64,85.64,85.63,85.64,24723.0,77.6015,77.6015,77.5924,77.6015,24723.0
2021-12-06 10:50:00,85.63,85.64,85.63,85.63,29230.0,77.5924,77.6015,77.5924,77.5924,29230.0
2021-12-06 10:55:00,85.64,85.64,85.63,85.64,23264.0,77.6015,77.6015,77.5924,77.6015,23264.0
2021-12-06 11:00:00,85.64,85.64,85.63,85.64,35350.0,77.6015,77.6015,77.5924,77.6015,35350.0
2021-12-06 11:05:00,85.64,85.64,85.63,85.63,5569.0,77.6015,77.6015,77.5924,77.5924,5569.0
2021-12-06 11:10:00,85.64,85.64,85.63,85.63,9362.0,77.6015,77.6015,77.5924,77.5924,9362.0
2021-12-06 11:15:00,85.64,85.64,85.63,85.64,14591.0,77.6015,77.6015,77.5924,77.6015,14591.0
2021-12-06 11:20:00,85.64,85.64,85.63,85.64,5510.0,77.6015,77.6015,77.5924,77.6015,5510.0
2021-12-06 11:25:00,85.64,85.64,85.63,85.64,13506.0,77.6015,77.6015,77.5924,77.6015,13506.0
2021-12-06 11:30:00,85.64,85.64,85.63,85.64,6010.0,77.6015,77.6015,77.5924,77.6015,6010.0
2021-12-06 11:35:00,85.64,85.64,85.63,85.64,16464.0,77.6015,77.6015,77.5924,77.6015,16464.0
2021-12-06 11:40:00,85.64,85.64,85.63,85.64,9693.0,77.6015,77.6015,77.5924,77.6015,9693.0
2021-12-06 11:45:00,85.64,85.64,85.63,85.64,6532.0,77.6015,77.6015,77.5924,77.6015,6532.0
2021-12-06 11:50:00,85.64,85.64,85.63,85.64,31285.0,77.6015,77.6015,77.5924,77.6015,31285.0
2021-12-06 11:55:00,85.64,85.64,85.63,85.64,6477.0,77.6015,77.6015,77.5924,77.6015,6477.0
2021-12-06 12:00:00,85.64,85.64,85.63,85.64,8295.0,77.6015,77.6015,77.5924,77.6015,8295.0
2021-12-06 12:05:00,85.64,85.64,85.63,85.64,9902.0,77.6015,77.6015,77.5924,77.6015,9902.0
2021-12-06 12:10:00,85.63,85.64,85.63,85.64,8509.0,77.5924,77.6015,77.5924,77.6015,8509.0
2021-12-06 12:15:00,85.64,85.64,85.63,85.64,5216.0,77.6015,77.6015,77.5924,77.6015,5216.0
2021-12-06 12:20:00,85.63,85.64,85.63,85.63,56190.0,77.5924,77.6015,77.5924,77.5924,56190.0
2021-12-06 12:25:00,85.64,85.64,85.62,85.63,59718.0,77.6015,77.6015,77.5834,77.5924,59718.0
2021-12-06 12:30:00,85.63,85.63,85.62,85.63,12732.0,77.5924,77.5924,77.5834,77.5924,12732.0
2021-12-06 12:35:00,85.63,85.63,85.62,85.63,4608.0,77.5924,77.5924,77.5834,77.5924,4608.0
2021-12-06 12:40:00,85.63,85.63,85.62,85.63,5672.0,77.5924,77.5924,77.5834,77.5924,5672.0
2021-12-06 12:45:00,85.63,85.63,85.62,85.63,5253.0,77.5924,77.5924,77.5834,77.5924,5253.0
2021-12-06 12:50:00,85.63,85.63,85.62,85.63,9594.0,77.5924,77.5924,77.5834,77.5924,9594.0
2021-12-06 12:55:00,85.63,85.63,85.62,85.63,7591.0,77.5924,77.5924,77.5834,77.5924,7591.0
2021-12-06 13:00:00,85.63,85.63,85.62,85.62,13923.0,77.5924,77.5924,77.5834,77.5834,13923.0
2021-12-06 13:05:00,85.62,85.63,85.62,85.62,22064.0,77.5834,77.5924,77.5834,77.5834,22064.0
2021-12-06 13:10:00,85.61,85.62,85.6,85.61,56917.0,77.5743,77.5834,77.5653,77.5743,56917.0
2021-12-06 13:15:00,85.61,85.61,85.6,85.61,54377.0,77.5743,77.5743,77.5653,77.5743,54377.0
2021-12-06 13:20:00,85.61,85.62,85.6,85.62,17473.0,77.5743,77.5834,77.5653,77.5834,17473.0
2021-12-06 13:25:00,85.61,85.62,85.61,85.62,11034.0,77.5743,77.5834,77.5743,77.5834,11034.0
2021-12-06 13:30:00,85.62,85.62,85.61,85.62,10353.0,77.5834,77.5834,77.5743,77.5834,10353.0
2021-12-06 13:35:00,85.62,85.62,85.61,85.62,6376.0,77.5834,77.5834,77.5743,77.5834,6376.0
2021-12-06 13:40:00,85.62,85.62,85.61,85.62,14975.0,77.5834,77.5834,77.5743,77.5834,14975.0
2021-12-06 13:45:00,85.62,85.62,85.61,85.62,346139.0,77.5834,77.5834,77.5743,77.5834,346139.0
2021-12-06 13:50:00,85.62,85.62,85.61,85.62,9538.0,77.5834,77.5834,77.5743,77.5834,9538.0
2021-12-06 13:55:00,85.62,85.62,85.61,85.62,6227.0,77.5834,77.5834,77.5743,77.5834,6227.0
2021-12-06 14:00:00,85.61,85.62,85.61,85.62,9923.0,77.5743,77.5834,77.5743,77.5834,9923.0
2021-12-06 14:05:00,85.62,85.63,85.61,85.63,55975.0,77.5834,77.5924,77.5743,77.5924,55975.0
2021-12-06 14:10:00,85.63,85.63,85.62,85.63,9246.0,77.5924,77.5924,77.5834,77.5924,9246.0
2021-12-06 14:15:00,85.63,85.63,85.62,85.63,29568.0,77.5924,77.5924,77.5834,77.5924,29568.0
2021-12-06 14:20:00,85.63,85.63,85.62,85.62,8678.0,77.5924,77.5924,77.5834,77.5834,8678.0
2021-12-06 14:25:00,85.63,85.63,85.62,85.63,69989.0,77.5924,77.5924,77.5834,77.5924,69989.0
2021-12-06 14:30:00,85.63,85.63,85.62,85.63,30100.0,77.5924,77.5924,77.5834,77.5924,30100.0
2021-12-06 14:35:00,85.63,85.63,85.62,85.63,47410.0,77.5924,77.5924,77.5834,77.5924,47410.0
2021-12-06 14:40:00,85.63,85.63,85.61,85.62,57551.0,77.5924,77.5924,77.5743,77.5834,57551.0
2021-12-06 14:45:00,85.62,85.62,85.61,85.62,32355.0,77.5834,77.5834,77.5743,77.5834,32355.0
2021-12-06 14:50:00,85.62,85.62,85.61,85.62,21304.0,77.5834,77.5834,77.5743,77.5834,21304.0
2021-12-06 14:55:00,85.62,85.62,85.61,85.61,10965.0,77.5834,77.5834,77.5743,77.5743,10965.0
2021-12-06 15:00:00,85.62,85.62,85.61,85.61,8932.0,77.5834,77.5834,77.5743,77.5743,8932.0
2021-12-06 15:05:00,85.62,85.62,85.61,85.61,34257.0,77.5834,77.5834,77.5743,77.5743,34257.0
2021-12-06 15:10:00,85.62,85.62,85.6,85.61,51244.0,77.5834,77.5834,77.5653,77.5743,51244.0
2021-12-06 15:15:00,85.61,85.61,85.6,85.61,63338.0,77.5743,77.5743,77.5653,77.5743,63338.0
2021-12-06 15:20:00,85.61,85.61,85.6,85.61,214932.0,77.5743,77.5743,77.5653,77.5743,214932.0
2021-12-06 15:25:00,85.61,85.61,85.61,85.61,11480.0,77.5743,77.5743,77.5743,77.5743,11480.0
2021-12-06 15:30:00,85.61,85.61,85.6,85.61,141672.0,77.5743,77.5743,77.5653,77.5743,141672.0
2021-12-06 15:35:00,85.6,85.61,85.6,85.61,164980.0,77.5653,77.5743,77.5653,77.5743,164980.0
2021-12-06 15:40:00,85.6,85.61,85.6,85.61,103277.0,77.5653,77.5743,77.5653,77.5743,103277.0
2021-12-06 15:45:00,85.61,85.61,85.6,85.61,181476.0,77.5743,77.5743,77.5653,77.5743,181476.0
2021-12-06 15:50:00,85.61,85.61,85.6,85.61,133334.0,77.5743,77.5743,77.5653,77.5743,133334.0
2021-12-06 15:55:00,85.6,85.62,85.6,85.62,358805.0,77.5653,77.5834,77.5653,77.5834,358805.0
2021-12-07 09:30:00,85.55,85.56,85.54,85.55,66246.0,77.5199,77.529,77.5109,77.5199,66246.0
2021-12-07 09:35:00,85.55,85.56,85.55,85.56,47823.0,77.5199,77.529,77.5199,77.529,47823.0
2021-12-07 09:40:00,85.56,85.56,85.55,85.55,14494.0,77.529,77.529,77.5199,77.5199,14494.0
2021-12-07 09:45:00,85.56,85.56,85.55,85.55,7347.0,77.529,77.529,77.5199,77.5199,7347.0
2021-12-07 09:50:00,85.56,85.56,85.55,85.55,25354.0,77.529,77.529,77.5199,77.5199,25354.0
2021-12-07 09:55:00,85.56,85.56,85.55,85.55,3680.0,77.529,77.529,77.5199,77.5199,3680.0
2021-12-07 10:00:00,85.55,85.56,85.55,85.56,7473.0,77.5199,77.529,77.5199,77.529,7473.0
2021-12-07 10:05:00,85.56,85.56,85.55,85.56,4714.0,77.529,77.529,77.5199,77.529,4714.0
2021-12-07 10:10:00,85.55,85.56,85.54,85.55,37547.0,77.5199,77.529,77.5109,77.5199,37547.0
2021-12-07 10:15:00,85.54,85.55,85.54,85.55,25807.0,77.5109,77.5199,77.5109,77.5199,25807.0
2021-12-07 10:20:00,85.55,85.55,85.54,85.54,138285.0,77.5199,77.5199,77.5109,77.5109,138285.0
2021-12-07 10:25:00,85.54,85.55,85.54,85.55,6729.0,77.5109,77.5199,77.5109,77.5199,6729.0
2021-12-07 10:30:00,85.54,85.55,85.54,85.54,65641.0,77.5109,77.5199,77.5109,77.5109,65641.0
2021-12-07 10:35:00,85.54,85.55,85.54,85.55,6475.0,77.5109,77.5199,77.5109,77.5199,6475.0
2021-12-07 10:40:00,85.55,85.55,85.54,85.54,16806.0,77.5199,77.5199,77.5109,77.5109,16806.0
2021-12-07 10:45:00,85.55,85.55,85.53,85.53,17355.0,77.5199,77.5199,77.5018,77.5018,17355.0
2021-12-07 10:50:00,85.53,85.54,85.53,85.53,37883.0,77.5018,77.5109,77.5018,77.5018,37883.0
2021-12-07 10:55:00,85.53,85.54,85.53,85.53,28910.0,77.5018,77.5109,77.5018,77.5018,28910.0
2021-12-07 11:00:00,85.53,85.54,85.53,85.53,21421.0,77.5018,77.5109,77.5018,77.5018,21421.0
2021-12-07 11:05:00,85.53,85.54,85.53,85.54,17850.0,77.5018,77.5109,77.5018,77.5109,17850.0
2021-12-07 11:10:00,85.53,85.54,85.53,85.54,10684.0,77.5018,77.5109,77.5018,77.5109,10684.0
2021-12-07 11:15:00,85.54,85.54,85.53,85.54,11076.0,77.5109,77.5109,77.5018,77.5109,11076.0
2021-12-07 11:20:00,85.54,85.54,85.53,85.53,19759.0,77.5109,77.5109,77.5018,77.5018,19759.0
2021-12-07 11:25:00,85.54,85.54,85.53,85.54,7272.0,77.5109,77.5109,77.5018,77.5109,7272.0
2021-12-07 11:30:00,85.53,85.54,85.53,85.53,14394.0,77.5018,77.5109,77.5018,77.5018,14394.0
2021-12-07 11:35:00,85.53,85.54,85.53,85.54,26770.0,77.5018,77.5109,77.5018,77.5109,26770.0
2021-12-07 11:40:00,85.54,85.54,85.53,85.54,13964.0,77.5109,77.5109,77.5018,77.5109,13964.0
2021-12-07 11:45:00,85.54,85.54,85.53,85.54,6377.0,77.5109,77.5109,77.5018,77.5109,6377.0
2021-12-07 11:50:00,85.54,85.54,85.53,85.54,3883.0,77.5109,77.5109,77.5018,77.5109,3883.0
2021-12-07 11:55:00,85.53,85.54,85.53,85.54,28439.0,77.5018,77.5109,77.5018,77.5109,28439.0
2021-12-07 12:00:00,85.53,85.54,85.53,85.53,9424.0,77.5018,77.5109,77.5018,77.5018,9424.0
2021-12-07 12:05:00,85.53,85.54,85.53,85.54,21945.0,77.5018,77.5109,77.5018,77.5109,21945.0
2021-12-07 12:10:00,85.54,85.54,85.53,85.53,11934.0,77.5109,77.5109,77.5018,77.5018,11934.0
2021-12-07 12:15:00,85.54,85.54,85.53,85.53,24479.0,77.5109,77.5109,77.5018,77.5018,24479.0
2021-12-07 12:20:00,85.53,85.54,85.53,85.53,30644.0,77.5018,77.5109,77.5018,77.5018,30644.0
2021-12-07 12:25:00,85.53,85.54,85.53,85.54,9019.0,77.5018,77.5109,77.5018,77.5109,9019.0
2021-12-07 12:30:00,85.53,85.54,85.52,85.53,123270.0,77.5018,77.5109,77.4928,77.5018,123270.0
2021-12-07 12:35:00,85.53,85.53,85.52,85.52,7050.0,77.5018,77.5018,77.4928,77.4928,7050.0
2021-12-07 12:40:00,85.52,85.53,85.52,85.53,10892.0,77.4928,77.5018,77.4928,77.5018,10892.0
2021-12-07 12:45:00,85.53,85.53,85.52,85.52,37180.0,77.5018,77.5018,77.4928,77.4928,37180.0
2021-12-07 12:50:00,85.52,85.53,85.52,85.52,38058.0,77.4928,77.5018,77.4928,77.4928,38058.0
2021-12-07 12:55:00,85.52,85.53,85.52,85.52,22480.0,77.4928,77.5018,77.4928,77.4928,22480.0
2021-12-07 13:00:00,85.52,85.53,85.52,85.53,27025.0,77.4928,77.5018,77.4928,77.5018,27025.0
2021-12-07 13:05:00,85.53,85.53,85.52,85.53,44451.0,77.5018,77.5018,77.4928,77.5018,44451.0
2021-12-07 13:10:00,85.53,85.53,85.52,85.53,26726.0,77.5018,77.5018,77.4928,77.5018,26726.0
2021-12-07 13:15:00,85.53,85.54,85.52,85.53,110217.0,77.5018,77.5109,77.4928,77.5018,110217.0
2021-12-07 13:20:00,85.53,85.54,85.53,85.53,27963.0,77.5018,77.5109,77.5018,77.5018,27963.0
2021-12-07 13:25:00,85.53,85.54,85.53,85.54,32144.0,77.5018,77.5109,77.5018,77.5109,32144.0
2021-12-07 13:30:00,85.54,85.54,85.53,85.54,99738.0,77.5109,77.5109,77.5018,77.5109,99738.0
2021-12-07 13:35:00,85.54,85.54,85.53,85.54,158463.0,77.5109,77.5109,77.5018,77.5109,158463.0
2021-12-07 13:40:00,85.54,85.54,85.53,85.53,36545.0,77.5109,77.5109,77.5018,77.5018,36545.0
2021-12-07 13:45:00,85.54,85.54,85.53,85.53,33474.0,77.5109,77.5109,77.5018,77.5018,33474.0
2021-12-07 13:50:00,85.54,85.54,85.53,85.53,34656.0,77.5109,77.5109,77.5018,77.5018,34656.0
2021-12-07 13:55:00,85.53,85.54,85.52,85.53,60434.0,77.5018,77.5109,77.4928,77.5018,60434.0
2021-12-07 14:00:00,85.53,85.53,85.52,85.52,32097.0,77.5018,77.5018,77.4928,77.4928,32097.0
2021-12-07 14:05:00,85.53,85.53,85.52,85.53,182586.0,77.5018,77.5018,77.4928,77.5018,182586.0
2021-12-07 14:10:00,85.52,85.53,85.52,85.53,49275.0,77.4928,77.5018,77.4928,77.5018,49275.0
2021-12-07 14:15:00,85.52,85.53,85.52,85.52,64085.0,77.4928,77.5018,77.4928,77.4928,64085.0
2021-12-07 14:20:00,85.53,85.53,85.52,85.53,30544.0,77.5018,77.5018,77.4928,77.5018,30544.0
2021-12-07 14:25:00,85.53,85.53,85.52,85.53,36511.0,77.5018,77.5018,77.4928,77.5018,36511.0
2021-12-07 14:30:00,85.53,85.53,85.52,85.53,30831.0,77.5018,77.5018,77.4928,77.5018,30831.0
2021-12-07 14:35:00,85.52,85.53,85.52,85.52,44132.0,77.4928,77.5018,77.4928,77.4928,44132.0
2021-12-07 14:40:00,85.52,85.53,85.52,85.52,54260.0,77.4928,77.5018,77.4928,77.4928,54260.0
2021-12-07 14:45:00,85.52,85.53,85.52,85.52,48514.0,77.4928,77.5018,77.4928,77.4928,48514.0
2021-12-07 14:50:00,85.52,85.53,85.52,85.52,47731.0,77.4928,77.5018,77.4928,77.4928,47731.0
2021-12-07 14:55:00,85.52,85.53,85.51,85.52,39964.0,77.4928,77.5018,77.4837,77.4928,39964.0
2021-12-07 15:00:00,85.51,85.52,85.51,85.52,31848.0,77.4837,77.4928,77.4837,77.4928,31848.0
2021-12-07 15:05:00,85.51,85.52,85.51,85.52,37379.0,77.4837,77.4928,77.4837,77.4928,37379.0
2021-12-07 15:10:00,85.52,85.52,85.51,85.52,54313.0,77.4928,77.4928,77.4837,77.4928,54313.0
2021-12-07 15:15:00,85.51,85.52,85.51,85.52,30496.0,77.4837,77.4928,77.4837,77.4928,30496.0
2021-12-07 15:20:00,85.52,85.52,85.51,85.51,102706.0,77.4928,77.4928,77.4837,77.4837,102706.0
2021-12-07 15:25:00,85.52,85.52,85.51,85.52,55066.0,77.4928,77.4928,77.4837,77.4928,55066.0
2021-12-07 15:30:00,85.52,85.52,85.51,85.52,125877.0,77.4928,77.4928,77.4837,77.4928,125877.0
2021-12-07 15:35:00,85.52,85.52,85.51,85.52,76896.0,77.4928,77.4928,77.4837,77.4928,76896.0
2021-12-07 15:40:00,85.52,85.52,85.51,85.52,75534.0,77.4928,77.4928,77.4837,77.4928,75534.0
2021-12-07 15:45:00,85.52,85.52,85.51,85.52,82239.0,77.4928,77.4928,77.4837,77.4928,82239.0
2021-12-07 15:50:00,85.52,85.52,85.51,85.52,152756.0,77.4928,77.4928,77.4837,77.4928,152756.0
2021-12-07 15:55:00,85.52,85.52,85.51,85.52,454211.0,77.4928,77.4928,77.4837,77.4928,454211.0
2021-12-08 09:30:00,85.49,85.5,85.49,85.5,74172.0,77.4656,77.4746,77.4656,77.4746,74172.0
2021-12-08 09:35:00,85.5,85.5,85.49,85.5,34605.0,77.4746,77.4746,77.4656,77.4746,34605.0
2021-12-08 09:40:00,85.5,85.5,85.49,85.5,7656.0,77.4746,77.4746,77.4656,77.4746,7656.0
2021-12-08 09:45:00,85.49,85.5,85.49,85.5,5811.0,77.4656,77.4746,77.4656,77.4746,5811.0
2021-12-08 09:50:00,85.5,85.5,85.49,85.49,87726.0,77.4746,77.4746,77.4656,77.4656,87726.0
2021-12-08 09:55:00,85.49,85.5,85.48,85.49,14709.0,77.4656,77.4746,77.4565,77.4656,14709.0
2021-12-08 10:00:00,85.48,85.5,85.48,85.49,56093.0,77.4565,77.4746,77.4565,77.4656,56093.0
2021-12-08 10:05:00,85.49,85.5,85.48,85.48,25933.0,77.4656,77.4746,77.4565,77.4565,25933.0
2021-12-08 10:10:00,85.48,85.49,85.48,85.49,60639.0,77.4565,77.4656,77.4565,77.4656,60639.0
2021-12-08 10:15:00,85.48,85.49,85.48,85.48,10355.0,77.4565,77.4656,77.4565,77.4565,10355.0
2021-12-08 10:20:00,85.48,85.49,85.48,85.49,11630.0,77.4565,77.4656,77.4565,77.4656,11630.0
2021-12-08 10:25:00,85.48,85.49,85.48,85.49,9526.0,77.4565,77.4656,77.4565,77.4656,9526.0
2021-12-08 10:30:00,85.48,85.5,85.48,85.49,2672.0,77.4565,77.4746,77.4565,77.4656,2672.0
2021-12-08 10:35:00,85.5,85.5,85.49,85.5,11746.0,77.4746,77.4746,77.4656,77.4746,11746.0
2021-12-08 10:40:00,85.5,85.5,85.49,85.5,122771.0,77.4746,77.4746,77.4656,77.4746,122771.0
2021-12-08 10:45:00,85.5,85.5,85.49,85.5,43158.0,77.4746,77.4746,77.4656,77.4746,43158.0
2021-12-08 10:50:00,85.5,85.5,85.49,85.5,15910.0,77.4746,77.4746,77.4656,77.4746,15910.0
2021-12-08 10:55:00,85.5,85.5,85.49,85.5,8006.0,77.4746,77.4746,77.4656,77.4746,8006.0
2021-12-08 11:00:00,85.5,85.5,85.49,85.5,7628.0,77.4746,77.4746,77.4656,77.4746,7628.0
2021-12-08 11:05:00,85.5,85.5,85.49,85.5,13172.0,77.4746,77.4746,77.4656,77.4746,13172.0
2021-12-08 11:10:00,85.5,85.5,85.49,85.5,6608.0,77.4746,77.4746,77.4656,77.4746,6608.0
2021-12-08 11:15:00,85.5,85.5,85.49,85.5,9440.0,77.4746,77.4746,77.4656,77.4746,9440.0
2021-12-08 11:20:00,85.5,85.5,85.49,85.5,7830.0,77.4746,77.4746,77.4656,77.4746,7830.0
2021-12-08 11:25:00,85.5,85.5,85.49,85.5,5300.0,77.4746,77.4746,77.4656,77.4746,5300.0
2021-12-08 11:30:00,85.5,85.5,85.49,85.5,6107.0,77.4746,77.4746,77.4656,77.4746,6107.0
2021-12-08 11:35:00,85.5,85.5,85.49,85.5,4459.0,77.4746,77.4746,77.4656,77.4746,4459.0
2021-12-08 11:40:00,85.5,85.5,85.49,85.5,7478.0,77.4746,77.4746,77.4656,77.4746,7478.0
2021-12-08 11:45:00,85.5,85.5,85.49,85.5,14147.0,77.4746,77.4746,77.4656,77.4746,14147.0
2021-12-08 11:50:00,85.5,85.5,85.49,85.49,59052.0,77.4746,77.4746,77.4656,77.4656,59052.0
2021-12-08 11:55:00,85.5,85.51,85.49,85.51,54588.0,77.4746,77.4837,77.4656,77.4837,54588.0
2021-12-08 12:00:00,85.51,85.52,85.5,85.51,24859.0,77.4837,77.4928,77.4746,77.4837,24859.0
2021-12-08 12:05:00,85.51,85.52,85.51,85.51,13624.0,77.4837,77.4928,77.4837,77.4837,13624.0
2021-12-08 12:10:00,85.52,85.52,85.51,85.52,42240.0,77.4928,77.4928,77.4837,77.4928,42240.0
2021-12-08 12:15:00,85.52,85.52,85.51,85.52,6871.0,77.4928,77.4928,77.4837,77.4928,6871.0
2021-12-08 12:20:00,85.52,85.53,85.51,85.53,61191.0,77.4928,77.5018,77.4837,77.5018,61191.0
2021-12-08 12:25:00,85.52,85.53,85.52,85.53,4095.0,77.4928,77.5018,77.4928,77.5018,4095.0
2021-12-08 12:30:00,85.53,85.53,85.52,85.53,11839.0,77.5018,77.5018,77.4928,77.5018,11839.0
2021-12-08 12:35:00,85.53,85.53,85.52,85.53,44727.0,77.5018,77.5018,77.4928,77.5018,44727.0
2021-12-08 12:40:00,85.53,85.53,85.52,85.52,24148.0,77.5018,77.5018,77.4928,77.4928,24148.0
2021-12-08 12:45:00,85.53,85.53,85.52,85.52,8456.0,77.5018,77.5018,77.4928,77.4928,8456.0
2021-12-08 12:50:00,85.52,85.53,85.52,85.53,10182.0,77.4928,77.5018,77.4928,77.5018,10182.0
2021-12-08 12:55:00,85.53,85.53,85.52,85.52,3953.0,77.5018,77.5018,77.4928,77.4928,3953.0
2021-12-08 13:00:00,85.53,85.53,85.52,85.53,5109.0,77.5018,77.5018,77.4928,77.5018,5109.0
2021-12-08 13:05:00,85.53,85.53,85.52,85.53,7430.0,77.5018,77.5018,77.4928,77.5018,7430.0
2021-12-08 13:10:00,85.53,85.53,85.52,85.53,27161.0,77.5018,77.5018,77.4928,77.5018,27161.0
2021-12-08 13:15:00,85.53,85.53,85.52,85.53,4049.0,77.5018,77.5018,77.4928,77.5018,4049.0
2021-12-08 13:20:00,85.53,85.53,85.52,85.53,14674.0,77.5018,77.5018,77.4928,77.5018,14674.0
2021-12-08 13:25:00,85.53,85.53,85.52,85.53,4364.0,77.5018,77.5018,77.4928,77.5018,4364.0
2021-12-08 13:30:00,85.53,85.53,85.52,85.53,6580.0,77.5018,77.5018,77.4928,77.5018,6580.0
2021-12-08 13:35:00,85.53,85.53,85.52,85.53,6127.0,77.5018,77.5018,77.4928,77.5018,6127.0
2021-12-08 13:40:00,85.53,85.53,85.52,85.53,8946.0,77.5018,77.5018,77.4928,77.5018,8946.0
2021-12-08 13:45:00,85.53,85.53,85.52,85.53,6143.0,77.5018,77.5018,77.4928,77.5018,6143.0
2021-12-08 13:50:00,85.53,85.53,85.52,85.53,6597.0,77.5018,77.5018,77.4928,77.5018,6597.0
2021-12-08 13:55:00,85.53,85.53,85.52,85.53,5769.0,77.5018,77.5018,77.4928,77.5018,5769.0
2021-12-08 14:00:00,85.53,85.53,85.52,85.53,39987.0,77.5018,77.5018,77.4928,77.5018,39987.0
2021-12-08 14:05:00,85.53,85.54,85.52,85.54,132993.0,77.5018,77.5109,77.4928,77.5109,132993.0
2021-12-08 14:10:00,85.54,85.54,85.53,85.54,29301.0,77.5109,77.5109,77.5018,77.5109,29301.0
2021-12-08 14:15:00,85.54,85.54,85.53,85.54,8071.0,77.5109,77.5109,77.5018,77.5109,8071.0
2021-12-08 14:20:00,85.54,85.54,85.53,85.54,28717.0,77.5109,77.5109,77.5018,77.5109,28717.0
2021-12-08 14:25:00,85.54,85.54,85.53,85.53,88988.0,77.5109,77.5109,77.5018,77.5018,88988.0
2021-12-08 14:30:00,85.54,85.54,85.53,85.53,22672.0,77.5109,77.5109,77.5018,77.5018,22672.0
2021-12-08 14:35:00,85.54,85.54,85.53,85.54,7474.0,77.5109,77.5109,77.5018,77.5109,7474.0
2021-12-08 14:40:00,85.54,85.54,85.53,85.53,18179.0,77.5109,77.5109,77.5018,77.5018,18179.0
2021-12-08 14:45:00,85.53,85.54,85.53,85.54,2199.0,77.5018,77.5109,77.5018,77.5109,2199.0
2021-12-08 14:50:00,85.54,85.54,85.53,85.54,48420.0,77.5109,77.5109,77.5018,77.5109,48420.0
2021-12-08 14:55:00,85.54,85.54,85.53,85.53,26078.0,77.5109,77.5109,77.5018,77.5018,26078.0
2021-12-08 15:00:00,85.53,85.54,85.53,85.54,23573.0,77.5018,77.5109,77.5018,77.5109,23573.0
2021-12-08 15:05:00,85.54,85.54,85.53,85.54,9524.0,77.5109,77.5109,77.5018,77.5109,9524.0
2021-12-08 15:10:00,85.54,85.54,85.53,85.54,11268.0,77.5109,77.5109,77.5018,77.5109,11268.0
2021-12-08 15:15:00,85.54,85.54,85.53,85.54,33130.0,77.5109,77.5109,77.5018,77.5109,33130.0
2021-12-08 15:20:00,85.54,85.54,85.53,85.54,14696.0,77.5109,77.5109,77.5018,77.5109,14696.0
2021-12-08 15:25:00,85.54,85.54,85.53,85.54,14377.0,77.5109,77.5109,77.5018,77.5109,14377.0
2021-12-08 15:30:00,85.54,85.54,85.53,85.54,35326.0,77.5109,77.5109,77.5018,77.5109,35326.0
2021-12-08 15:35:00,85.54,85.54,85.53,85.54,37335.0,77.5109,77.5109,77.5018,77.5109,37335.0
2021-12-08 15:40:00,85.54,85.54,85.53,85.54,26427.0,77.5109,77.5109,77.5018,77.5109,26427.0
2021-12-08 15:45:00,85.54,85.54,85.53,85.54,63336.0,77.5109,77.5109,77.5018,77.5109,63336.0
2021-12-08 15:50:00,85.54,85.54,85.53,85.54,91028.0,77.5109,77.5109,77.5018,77.5109,91028.0
2021-12-08 15:55:00,85.54,85.54,85.53,85.54,79718.0,77.5109,77.5109,77.5018,77.5109,79718.0
2021-12-09 09:30:00,85.53,85.54,85.53,85.53,44924.0,77.5018,77.5109,77.5018,77.5018,44924.0
2021-12-09 09:35:00,85.54,85.54,85.53,85.53,25545.0,77.5109,77.5109,77.5018,77.5018,25545.0
2021-12-09 09:40:00,85.54,85.54,85.53,85.54,14126.0,77.5109,77.5109,77.5018,77.5109,14126.0
2021-12-09 09:45:00,85.54,85.54,85.53,85.54,55251.0,77.5109,77.5109,77.5018,77.5109,55251.0
2021-12-09 09:50:00,85.54,85.54,85.53,85.54,41729.0,77.5109,77.5109,77.5018,77.5109,41729.0
2021-12-09 09:55:00,85.54,85.55,85.53,85.55,26166.0,77.5109,77.5199,77.5018,77.5199,26166.0
2021-12-09 10:00:00,85.54,85.55,85.54,85.54,9103.0,77.5109,77.5199,77.5109,77.5109,9103.0
2021-12-09 10:05:00,85.54,85.55,85.54,85.54,12785.0,77.5109,77.5199,77.5109,77.5109,12785.0
2021-12-09 10:10:00,85.55,85.55,85.53,85.54,40280.0,77.5199,77.5199,77.5018,77.5109,40280.0
2021-12-09 10:15:00,85.54,85.54,85.53,85.53,30509.0,77.5109,77.5109,77.5018,77.5018,30509.0
2021-12-09 10:20:00,85.54,85.54,85.53,85.54,10927.0,77.5109,77.5109,77.5018,77.5109,10927.0
2021-12-09 10:25:00,85.54,85.54,85.53,85.54,24272.0,77.5109,77.5109,77.5018,77.5109,24272.0
2021-12-09 10:30:00,85.54,85.55,85.53,85.55,61949.0,77.5109,77.5199,77.5018,77.5199,61949.0
2021-12-09 10:35:00,85.55,85.56,85.54,85.56,44914.0,77.5199,77.529,77.5109,77.529,44914.0
2021-12-09 10:40:00,85.56,85.56,85.55,85.55,6972.0,77.529,77.529,77.5199,77.5199,6972.0
2021-12-09 10:45:00,85.55,85.56,85.55,85.55,15494.0,77.5199,77.529,77.5199,77.5199,15494.0
2021-12-09 10:50:00,85.55,85.55,85.54,85.55,12880.0,77.5199,77.5199,77.5109,77.5199,12880.0
2021-12-09 10:55:00,85.55,85.55,85.54,85.55,3952.0,77.5199,77.5199,77.5109,77.5199,3952.0
2021-12-09 11:00:00,85.55,85.55,85.54,85.55,54694.0,77.5199,77.5199,77.5109,77.5199,54694.0
2021-12-09 11:05:00,85.55,85.55,85.54,85.55,7244.0,77.5199,77.5199,77.5109,77.5199,7244.0
2021-12-09 11:10:00,85.55,85.55,85.54,85.55,3655.0,77.5199,77.5199,77.5109,77.5199,3655.0
2021-12-09 11:15:00,85.55,85.55,85.54,85.55,5753.0,77.5199,77.5199,77.5109,77.5199,5753.0
2021-12-09 11:20:00,85.55,85.55,85.54,85.55,14275.0,77.5199,77.5199,77.5109,77.5199,14275.0
2021-12-09 11:25:00,85.54,85.55,85.53,85.54,14870.0,77.5109,77.5199,77.5018,77.5109,14870.0
2021-12-09 11:30:00,85.54,85.54,85.53,85.54,61737.0,77.5109,77.5109,77.5018,77.5109,61737.0
2021-12-09 11:35:00,85.54,85.54,85.53,85.54,6046.0,77.5109,77.5109,77.5018,77.5109,6046.0
2021-12-09 11:40:00,85.54,85.54,85.53,85.54,9451.0,77.5109,77.5109,77.5018,77.5109,9451.0
2021-12-09 11:45:00,85.54,85.54,85.53,85.54,8092.0,77.5109,77.5109,77.5018,77.5109,8092.0
2021-12-09 11:50:00,85.54,85.54,85.53,85.54,5737.0,77.5109,77.5109,77.5018,77.5109,5737.0
2021-12-09 11:55:00,85.54,85.55,85.54,85.54,10248.0,77.5109,77.5199,77.5109,77.5109,10248.0
2021-12-09 12:00:00,85.55,85.55,85.54,85.55,10994.0,77.5199,77.5199,77.5109,77.5199,10994.0
2021-12-09 12:05:00,85.55,85.55,85.54,85.55,8846.0,77.5199,77.5199,77.5109,77.5199,8846.0
2021-12-09 12:10:00,85.55,85.55,85.54,85.55,5997.0,77.5199,77.5199,77.5109,77.5199,5997.0
2021-12-09 12:15:00,85.55,85.55,85.54,85.55,4436.0,77.5199,77.5199,77.5109,77.5199,4436.0
2021-12-09 12:20:00,85.55,85.55,85.54,85.55,6986.0,77.5199,77.5199,77.5109,77.5199,6986.0
2021-12-09 12:25:00,85.54,85.55,85.54,85.55,14461.0,77.5109,77.5199,77.5109,77.5199,14461.0
2021-12-09 12:30:00,85.55,85.55,85.54,85.55,3673.0,77.5199,77.5199,77.5109,77.5199,3673.0
2021-12-09 12:35:00,85.55,85.55,85.54,85.55,2930.0,77.5199,77.5199,77.5109,77.5199,2930.0
2021-12-09 12:40:00,85.55,85.55,85.54,85.54,14931.0,77.5199,77.5199,77.5109,77.5109,14931.0
2021-12-09 12:45:00,85.54,85.55,85.54,85.55,13806.0,77.5109,77.5199,77.5109,77.5199,13806.0
2021-12-09 12:50:00,85.55,85.55,85.54,85.55,5715.0,77.5199,77.5199,77.5109,77.5199,5715.0
2021-12-09 12:55:00,85.55,85.55,85.54,85.55,16407.0,77.5199,77.5199,77.5109,77.5199,16407.0
2021-12-09 13:00:00,85.54,85.55,85.53,85.54,56613.0,77.5109,77.5199,77.5018,77.5109,56613.0
2021-12-09 13:05:00,85.53,85.54,85.52,85.53,29770.0,77.5018,77.5109,77.4928,77.5018,29770.0
2021-12-09 13:10:00,85.53,85.53,85.52,85.53,9315.0,77.5018,77.5018,77.4928,77.5018,9315.0
2021-12-09 13:15:00,85.53,85.53,85.52,85.53,4922.0,77.5018,77.5018,77.4928,77.5018,4922.0
2021-12-09 13:20:00,85.53,85.53,85.52,85.53,10228.0,77.5018,77.5018,77.4928,77.5018,10228.0
2021-12-09 13:25:00,85.53,85.54,85.52,85.54,38917.0,77.5018,77.5109,77.4928,77.5109,38917.0
2021-12-09 13:30:00,85.54,85.54,85.53,85.53,3809.0,77.5109,77.5109,77.5018,77.5018,3809.0
2021-12-09 13:35:00,85.54,85.54,85.53,85.54,4144.0,77.5109,77.5109,77.5018,77.5109,4144.0
2021-12-09 13:40:00,85.54,85.54,85.53,85.54,4300.0,77.5109,77.5109,77.5018,77.5109,4300.0
2021-12-09 13:45:00,85.54,85.54,85.53,85.54,4472.0,77.5109,77.5109,77.5018,77.5109,4472.0
2021-12-09 13:50:00,85.54,85.55,85.53,85.55,19746.0,77.5109,77.5199,77.5018,77.5199,19746.0
2021-12-09 13:55:00,85.55,85.55,85.54,85.55,4621.0,77.5199,77.5199,77.5109,77.5199,4621.0
2021-12-09 14:00:00,85.54,85.55,85.54,85.55,12927.0,77.5109,77.5199,77.5109,77.5199,12927.0
2021-12-09 14:05:00,85.55,85.55,85.53,85.54,25758.0,77.5199,77.5199,77.5018,77.5109,25758.0
2021-12-09 14:10:00,85.53,85.54,85.53,85.54,12549.0,77.5018,77.5109,77.5018,77.5109,12549.0
2021-12-09 14:15:00,85.54,85.54,85.53,85.54,4774.0,77.5109,77.5109,77.5018,77.5109,4774.0
2021-12-09 14:20:00,85.54,85.54,85.53,85.54,13352.0,77.5109,77.5109,77.5018,77.5109,13352.0
2021-12-09 14:25:00,85.54,85.54,85.53,85.54,7337.0,77.5109,77.5109,77.5018,77.5109,7337.0
2021-12-09 14:30:00,85.54,85.54,85.53,85.54,11190.0,77.5109,77.5109,77.5018,77.5109,11190.0
2021-12-09 14:35:00,85.54,85.54,85.53,85.54,4586.0,77.5109,77.5109,77.5018,77.5109,4586.0
2021-12-09 14:40:00,85.54,85.54,85.53,85.54,7133.0,77.5109,77.5109,77.5018,77.5109,7133.0
2021-12-09 14:45:00,85.54,85.54,85.53,85.54,15737.0,77.5109,77.5109,77.5018,77.5109,15737.0
2021-12-09 14:50:00,85.54,85.54,85.53,85.53,18293.0,77.5109,77.5109,77.5018,77.5018,18293.0
2021-12-09 14:55:00,85.53,85.54,85.52,85.53,53713.0,77.5018,77.5109,77.4928,77.5018,53713.0
2021-12-09 15:00:00,85.53,85.53,85.52,85.53,15413.0,77.5018,77.5018,77.4928,77.5018,15413.0
2021-12-09 15:05:00,85.53,85.53,85.52,85.53,40511.0,77.5018,77.5018,77.4928,77.5018,40511.0
2021-12-09 15:10:00,85.53,85.53,85.52,85.53,8991.0,77.5018,77.5018,77.4928,77.5018,8991.0
2021-12-09 15:15:00,85.53,85.53,85.52,85.52,13551.0,77.5018,77.5018,77.4928,77.4928,13551.0
2021-12-09 15:20:00,85.53,85.53,85.52,85.53,8990.0,77.5018,77.5018,77.4928,77.5018,8990.0
2021-12-09 15:25:00,85.53,85.53,85.52,85.53,18069.0,77.5018,77.5018,77.4928,77.5018,18069.0
2021-12-09 15:30:00,85.52,85.53,85.52,85.52,35567.0,77.4928,77.5018,77.4928,77.4928,35567.0
2021-12-09 15:35:00,85.53,85.53,85.52,85.53,10184.0,77.5018,77.5018,77.4928,77.5018,10184.0
2021-12-09 15:40:00,85.53,85.53,85.52,85.53,32916.0,77.5018,77.5018,77.4928,77.5018,32916.0
2021-12-09 15:45:00,85.53,85.53,85.52,85.53,29666.0,77.5018,77.5018,77.4928,77.5018,29666.0
2021-12-09 15:50:00,85.52,85.53,85.52,85.52,26728.0,77.4928,77.5018,77.4928,77.4928,26728.0
2021-12-09 15:55:00,85.53,85.53,85.52,85.52,89326.0,77.5018,77.5018,77.4928,77.4928,89326.0
2021-12-10 09:30:00,85.54,85.54,85.52,85.53,52269.0,77.5109,77.5109,77.4928,77.5018,52269.0
2021-12-10 09:35:00,85.52,85.54,85.52,85.53,22632.0,77.4928,77.5109,77.4928,77.5018,22632.0
2021-12-10 09:40:00,85.54,85.54,85.53,85.54,2494.0,77.5109,77.5109,77.5018,77.5109,2494.0
2021-12-10 09:45:00,85.54,85.55,85.53,85.55,18581.0,77.5109,77.5199,77.5018,77.5199,18581.0
2021-12-10 09:50:00,85.55,85.55,85.54,85.55,57793.0,77.5199,77.5199,77.5109,77.5199,57793.0
2021-12-10 09:55:00,85.55,85.56,85.54,85.56,30890.0,77.5199,77.529,77.5109,77.529,30890.0
2021-12-10 10:00:00,85.56,85.57,85.55,85.57,33006.0,77.529,77.5381,77.5199,77.5381,33006.0
2021-12-10 10:05:00,85.58,85.58,85.56,85.56,5745.0,77.5471,77.5471,77.529,77.529,5745.0
2021-12-10 10:10:00,85.57,85.57,85.56,85.57,145000.0,77.5381,77.5381,77.529,77.5381,145000.0
2021-12-10 10:15:00,85.56,85.57,85.56,85.56,6741.0,77.529,77.5381,77.529,77.529,6741.0
2021-12-10 10:20:00,85.57,85.57,85.56,85.56,3400.0,77.5381,77.5381,77.529,77.529,3400.0
2021-12-10 10:25:00,85.56,85.57,85.56,85.56,5062.0,77.529,77.5381,77.529,77.529,5062.0
2021-12-10 10:30:00,85.57,85.58,85.56,85.58,18405.0,77.5381,77.5471,77.529,77.5471,18405.0
2021-12-10 10:35:00,85.58,85.58,85.57,85.58,7116.0,77.5471,77.5471,77.5381,77.5471,7116.0
2021-12-10 10:40:00,85.57,85.58,85.57,85.58,3273.0,77.5381,77.5471,77.5381,77.5471,3273.0
2021-12-10 10:45:00,85.58,85.58,85.57,85.57,7241.0,77.5471,77.5471,77.5381,77.5381,7241.0
2021-12-10 10:50:00,85.58,85.58,85.57,85.57,11425.0,77.5471,77.5471,77.5381,77.5381,11425.0
2021-12-10 10:55:00,85.58,85.58,85.57,85.58,5538.0,77.5471,77.5471,77.5381,77.5471,5538.0
2021-12-10 11:00:00,85.58,85.58,85.57,85.58,6067.0,77.5471,77.5471,77.5381,77.5471,6067.0
2021-12-10 11:05:00,85.58,85.59,85.57,85.59,30029.0,77.5471,77.5562,77.5381,77.5562,30029.0
2021-12-10 11:10:00,85.59,85.6,85.58,85.59,12718.0,77.5562,77.5653,77.5471,77.5562,12718.0
2021-12-10 11:15:00,85.59,85.6,85.59,85.59,7965.0,77.5562,77.5653,77.5562,77.5562,7965.0
2021-12-10 11:20:00,85.59,85.6,85.59,85.59,21221.0,77.5562,77.5653,77.5562,77.5562,21221.0
2021-12-10 11:25:00,85.59,85.6,85.59,85.59,5894.0,77.5562,77.5653,77.5562,77.5562,5894.0
2021-12-10 11:30:00,85.59,85.6,85.59,85.6,12403.0,77.5562,77.5653,77.5562,77.5653,12403.0
2021-12-10 11:35:00,85.6,85.61,85.59,85.61,39375.0,77.5653,77.5743,77.5562,77.5743,39375.0
2021-12-10 11:40:00,85.6,85.61,85.6,85.61,9033.0,77.5653,77.5743,77.5653,77.5743,9033.0
2021-12-10 11:45:00,85.61,85.61,85.6,85.6,9672.0,77.5743,77.5743,77.5653,77.5653,9672.0
2021-12-10 11:50:00,85.6,85.61,85.59,85.59,37363.0,77.5653,77.5743,77.5562,77.5562,37363.0
2021-12-10 11:55:00,85.6,85.6,85.58,85.58,34594.0,77.5653,77.5653,77.5471,77.5471,34594.0
2021-12-10 12:00:00,85.59,85.59,85.58,85.58,2901.0,77.5562,77.5562,77.5471,77.5471,2901.0
2021-12-10 12:05:00,85.58,85.59,85.58,85.58,4170.0,77.5471,77.5562,77.5471,77.5471,4170.0
2021-12-10 12:10:00,85.59,85.59,85.58,85.58,39544.0,77.5562,77.5562,77.5471,77.5471,39544.0
2021-12-10 12:15:00,85.59,85.59,85.58,85.58,4936.0,77.5562,77.5562,77.5471,77.5471,4936.0
2021-12-10 12:20:00,85.59,85.59,85.58,85.59,12310.0,77.5562,77.5562,77.5471,77.5562,12310.0
2021-12-10 12:25:00,85.59,85.59,85.58,85.58,6925.0,77.5562,77.5562,77.5471,77.5471,6925.0
2021-12-10 12:30:00,85.58,85.59,85.58,85.59,3781.0,77.5471,77.5562,77.5471,77.5562,3781.0
2021-12-10 12:35:00,85.58,85.59,85.58,85.58,2474.0,77.5471,77.5562,77.5471,77.5471,2474.0
2021-12-10 12:40:00,85.58,85.59,85.58,85.58,9637.0,77.5471,77.5562,77.5471,77.5471,9637.0
2021-12-10 12:45:00,85.58,85.59,85.58,85.58,23853.0,77.5471,77.5562,77.5471,77.5471,23853.0
2021-12-10 12:50:00,85.58,85.59,85.58,85.58,14095.0,77.5471,77.5562,77.5471,77.5471,14095.0
2021-12-10 12:55:00,85.58,85.59,85.58,85.58,6987.0,77.5471,77.5562,77.5471,77.5471,6987.0
2021-12-10 13:00:00,85.58,85.59,85.57,85.58,7732.0,77.5471,77.5562,77.5381,77.5471,7732.0
2021-12-10 13:05:00,85.58,85.59,85.57,85.59,39418.0,77.5471,77.5562,77.5381,77.5562,39418.0
2021-12-10 13:10:00,85.59,85.59,85.58,85.59,4991.0,77.5562,77.5562,77.5471,77.5562,4991.0
2021-12-10 13:15:00,85.59,85.59,85.58,85.58,3699.0,77.5562,77.5562,77.5471,77.5471,3699.0
2021-12-10 13:20:00,85.58,85.59,85.58,85.59,2446.0,77.5471,77.5562,77.5471,77.5562,2446.0
2021-12-10 13:25:00,85.58,85.59,85.58,85.59,12982.0,77.5471,77.5562,77.5471,77.5562,12982.0
2021-12-10 13:30:00,85.58,85.59,85.58,85.58,8578.0,77.5471,77.5562,77.5471,77.5471,8578.0
2021-12-10 13:35:00,85.59,85.59,85.58,85.58,33961.0,77.5562,77.5562,77.5471,77.5471,33961.0
2021-12-10 13:40:00,85.58,85.59,85.58,85.58,9820.0,77.5471,77.5562,77.5471,77.5471,9820.0
2021-12-10 13:45:00,85.58,85.58,85.57,85.57,32604.0,77.5471,77.5471,77.5381,77.5381,32604.0
2021-12-10 13:50:00,85.57,85.58,85.57,85.57,21512.0,77.5381,77.5471,77.5381,77.5381,21512.0
2021-12-10 13:55:00,85.58,85.58,85.57,85.58,17528.0,77.5471,77.5471,77.5381,77.5471,17528.0
2021-12-10 14:00:00,85.57,85.58,85.57,85.57,5310.0,77.5381,77.5471,77.5381,77.5381,5310.0
2021-12-10 14:05:00,85.57,85.58,85.56,85.56,10992.0,77.5381,77.5471,77.529,77.529,10992.0
2021-12-10 14:10:00,85.57,85.57,85.56,85.56,12855.0,77.5381,77.5381,77.529,77.529,12855.0
2021-12-10 14:15:00,85.56,85.57,85.56,85.56,13221.0,77.529,77.5381,77.529,77.529,13221.0
2021-12-10 14:20:00,85.56,85.57,85.56,85.56,19670.0,77.529,77.5381,77.529,77.529,19670.0
2021-12-10 14:25:00,85.56,85.57,85.56,85.56,28282.0,77.529,77.5381,77.529,77.529,28282.0
2021-12-10 14:30:00,85.56,85.57,85.56,85.56,78037.0,77.529,77.5381,77.529,77.529,78037.0
2021-12-10 14:35:00,85.56,85.57,85.55,85.56,46976.0,77.529,77.5381,77.5199,77.529,46976.0
2021-12-10 14:40:00,85.56,85.56,85.55,85.56,44135.0,77.529,77.529,77.5199,77.529,44135.0
2021-12-10 14:45:00,85.56,85.56,85.55,85.56,6889.0,77.529,77.529,77.5199,77.529,6889.0
2021-12-10 14:50:00,85.56,85.56,85.55,85.56,13034.0,77.529,77.529,77.5199,77.529,13034.0
2021-12-10 14:55:00,85.56,85.56,85.55,85.56,48503.0,77.529,77.529,77.5199,77.529,48503.0
2021-12-10 15:00:00,85.56,85.56,85.55,85.56,4816.0,77.529,77.529,77.5199,77.529,4816.0
2021-12-10 15:05:00,85.56,85.56,85.55,85.56,8437.0,77.529,77.529,77.5199,77.529,8437.0
2021-12-10 15:10:00,85.56,85.56,85.55,85.56,9010.0,77.529,77.529,77.5199,77.529,9010.0
2021-12-10 15:15:00,85.56,85.56,85.55,85.56,6819.0,77.529,77.529,77.5199,77.529,6819.0
2021-12-10 15:20:00,85.56,85.56,85.55,85.56,8082.0,77.529,77.529,77.5199,77.529,8082.0
2021-12-10 15:25:00,85.56,85.56,85.55,85.56,26286.0,77.529,77.529,77.5199,77.529,26286.0
2021-12-10 15:30:00,85.56,85.56,85.55,85.56,15316.0,77.529,77.529,77.5199,77.529,15316.0
2021-12-10 15:35:00,85.56,85.56,85.55,85.56,22565.0,77.529,77.529,77.5199,77.529,22565.0
2021-12-10 15:40:00,85.56,85.56,85.55,85.56,9900.0,77.529,77.529,77.5199,77.529,9900.0
2021-12-10 15:45:00,85.56,85.56,85.55,85.56,60262.0,77.529,77.529,77.5199,77.529,60262.0
2021-12-10 15:50:00,85.56,85.56,85.55,85.56,10292.0,77.529,77.529,77.5199,77.529,10292.0
2021-12-10 15:55:00,85.56,85.56,85.55,85.55,43404.0,77.529,77.529,77.5199,77.5199,43404.0
2021-12-13 09:30:00,85.55,85.56,85.55,85.55,53077.0,77.5199,77.529,77.5199,77.5199,53077.0
2021-12-13 09:35:00,85.55,85.56,85.55,85.55,10870.0,77.5199,77.529,77.5199,77.5199,10870.0
2021-12-13 09:40:00,85.56,85.56,85.54,85.55,27029.0,77.529,77.529,77.5109,77.5199,27029.0
2021-12-13 09:45:00,85.55,85.55,85.54,85.55,11000.0,77.5199,77.5199,77.5109,77.5199,11000.0
2021-12-13 09:50:00,85.55,85.56,85.54,85.56,80217.0,77.5199,77.529,77.5109,77.529,80217.0
2021-12-13 09:55:00,85.56,85.56,85.55,85.56,6167.0,77.529,77.529,77.5199,77.529,6167.0
2021-12-13 10:00:00,85.56,85.56,85.55,85.56,10402.0,77.529,77.529,77.5199,77.529,10402.0
2021-12-13 10:05:00,85.56,85.57,85.56,85.56,129992.0,77.529,77.5381,77.529,77.529,129992.0
2021-12-13 10:10:00,85.57,85.57,85.56,85.56,95451.0,77.5381,77.5381,77.529,77.529,95451.0
2021-12-13 10:15:00,85.56,85.57,85.56,85.56,22848.0,77.529,77.5381,77.529,77.529,22848.0
2021-12-13 10:20:00,85.56,85.58,85.56,85.58,49992.0,77.529,77.5471,77.529,77.5471,49992.0
2021-12-13 10:25:00,85.58,85.58,85.57,85.58,10201.0,77.5471,77.5471,77.5381,77.5471,10201.0
2021-12-13 10:30:00,85.58,85.58,85.57,85.58,23025.0,77.5471,77.5471,77.5381,77.5471,23025.0
2021-12-13 10:35:00,85.58,85.58,85.57,85.58,2789.0,77.5471,77.5471,77.5381,77.5471,2789.0
2021-12-13 10:40:00,85.58,85.58,85.57,85.58,22136.0,77.5471,77.5471,77.5381,77.5471,22136.0
2021-12-13 10:45:00,85.58,85.58,85.57,85.58,9825.0,77.5471,77.5471,77.5381,77.5471,9825.0
2021-12-13 10:50:00,85.57,85.58,85.57,85.58,16511.0,77.5381,77.5471,77.5381,77.5471,16511.0
2021-12-13 10:55:00,85.58,85.58,85.57,85.58,7845.0,77.5471,77.5471,77.5381,77.5471,7845.0
2021-12-13 11:00:00,85.58,85.58,85.57,85.58,1150.0,77.5471,77.5471,77.5381,77.5471,1150.0
2021-12-13 11:05:00,85.58,85.58,85.57,85.58,3907.0,77.5471,77.5471,77.5381,77.5471,3907.0
2021-12-13 11:10:00,85.58,85.59,85.57,85.59,30596.0,77.5471,77.5562,77.5381,77.5562,30596.0
2021-12-13 11:15:00,85.59,85.6,85.58,85.59,35705.0,77.5562,77.5653,77.5471,77.5562,35705.0
2021-12-13 11:20:00,85.59,85.6,85.59,85.59,6925.0,77.5562,77.5653,77.5562,77.5562,6925.0
2021-12-13 11:25:00,85.6,85.6,85.59,85.59,10069.0,77.5653,77.5653,77.5562,77.5562,10069.0
2021-12-13 11:30:00,85.6,85.6,85.59,85.6,153781.0,77.5653,77.5653,77.5562,77.5653,153781.0
2021-12-13 11:35:00,85.59,85.6,85.59,85.6,12079.0,77.5562,77.5653,77.5562,77.5653,12079.0
2021-12-13 11:40:00,85.59,85.61,85.59,85.61,128994.0,77.5562,77.5743,77.5562,77.5743,128994.0
2021-12-13 11:45:00,85.61,85.61,85.6,85.6,3479.0,77.5743,77.5743,77.5653,77.5653,3479.0
2021-12-13 11:50:00,85.61,85.61,85.6,85.61,7181.0,77.5743,77.5743,77.5653,77.5743,7181.0
2021-12-13 11:55:00,85.6,85.62,85.6,85.61,61169.0,77.5653,77.5834,77.5653,77.5743,61169.0
2021-12-13 12:00:00,85.61,85.62,85.6,85.61,107901.0,77.5743,77.5834,77.5653,77.5743,107901.0
2021-12-13 12:05:00,85.61,85.61,85.6,85.6,294467.0,77.5743,77.5743,77.5653,77.5653,294467.0
2021-12-13 12:10:00,85.61,85.61,85.6,85.61,2513.0,77.5743,77.5743,77.5653,77.5743,2513.0
2021-12-13 12:15:00,85.61,85.61,85.6,85.61,6548.0,77.5743,77.5743,77.5653,77.5743,6548.0
2021-12-13 12:20:00,85.61,85.61,85.6,85.6,3745.0,77.5743,77.5743,77.5653,77.5653,3745.0
2021-12-13 12:25:00,85.6,85.61,85.6,85.6,6232.0,77.5653,77.5743,77.5653,77.5653,6232.0
2021-12-13 12:30:00,85.61,85.61,85.6,85.61,5674.0,77.5743,77.5743,77.5653,77.5743,5674.0
2021-12-13 12:35:00,85.6,85.61,85.6,85.6,27518.0,77.5653,77.5743,77.5653,77.5653,27518.0
2021-12-13 12:40:00,85.6,85.61,85.6,85.61,18564.0,77.5653,77.5743,77.5653,77.5743,18564.0
2021-12-13 12:45:00,85.61,85.61,85.6,85.61,5292.0,77.5743,77.5743,77.5653,77.5743,5292.0
2021-12-13 12:50:00,85.61,85.61,85.6,85.61,35504.0,77.5743,77.5743,77.5653,77.5743,35504.0
2021-12-13 12:55:00,85.61,85.61,85.6,85.61,7233.0,77.5743,77.5743,77.5653,77.5743,7233.0
2021-12-13 13:00:00,85.61,85.61,85.6,85.61,3984.0,77.5743,77.5743,77.5653,77.5743,3984.0
2021-12-13 13:05:00,85.61,85.61,85.6,85.6,6033.0,77.5743,77.5743,77.5653,77.5653,6033.0
2021-12-13 13:10:00,85.6,85.61,85.6,85.6,2258.0,77.5653,77.5743,77.5653,77.5653,2258.0
2021-12-13 13:15:00,85.6,85.61,85.6,85.6,3874.0,77.5653,77.5743,77.5653,77.5653,3874.0
2021-12-13 13:20:00,85.6,85.61,85.6,85.6,10596.0,77.5653,77.5743,77.5653,77.5653,10596.0
2021-12-13 13:25:00,85.61,85.61,85.6,85.61,22800.0,77.5743,77.5743,77.5653,77.5743,22800.0
2021-12-13 13:30:00,85.6,85.61,85.6,85.6,15062.0,77.5653,77.5743,77.5653,77.5653,15062.0
2021-12-13 13:35:00,85.6,85.61,85.6,85.61,13388.0,77.5653,77.5743,77.5653,77.5743,13388.0
2021-12-13 13:40:00,85.61,85.61,85.6,85.61,14355.0,77.5743,77.5743,77.5653,77.5743,14355.0
2021-12-13 13:45:00,85.6,85.61,85.6,85.6,22999.0,77.5653,77.5743,77.5653,77.5653,22999.0
2021-12-13 13:50:00,85.6,85.61,85.6,85.6,5425.0,77.5653,77.5743,77.5653,77.5653,5425.0
2021-12-13 13:55:00,85.61,85.61,85.6,85.6,4619.0,77.5743,77.5743,77.5653,77.5653,4619.0
2021-12-13 14:00:00,85.6,85.61,85.6,85.61,9694.0,77.5653,77.5743,77.5653,77.5743,9694.0
2021-12-13 14:05:00,85.61,85.61,85.59,85.6,54743.0,77.5743,77.5743,77.5562,77.5653,54743.0
2021-12-13 14:10:00,85.59,85.6,85.59,85.6,15811.0,77.5562,77.5653,77.5562,77.5653,15811.0
2021-12-13 14:15:00,85.59,85.6,85.59,85.59,11028.0,77.5562,77.5653,77.5562,77.5562,11028.0
2021-12-13 14:20:00,85.6,85.6,85.58,85.59,75545.0,77.5653,77.5653,77.5471,77.5562,75545.0
2021-12-13 14:25:00,85.59,85.59,85.58,85.59,6501.0,77.5562,77.5562,77.5471,77.5562,6501.0
2021-12-13 14:30:00,85.59,85.59,85.58,85.59,38641.0,77.5562,77.5562,77.5471,77.5562,38641.0
2021-12-13 14:35:00,85.59,85.59,85.58,85.59,4610.0,77.5562,77.5562,77.5471,77.5562,4610.0
2021-12-13 14:40:00,85.59,85.59,85.58,85.59,11892.0,77.5562,77.5562,77.5471,77.5562,11892.0
2021-12-13 14:45:00,85.59,85.59,85.58,85.59,11400.0,77.5562,77.5562,77.5471,77.5562,11400.0
2021-12-13 14:50:00,85.59,85.59,85.58,85.59,5732.0,77.5562,77.5562,77.5471,77.5562,5732.0
2021-12-13 14:55:00,85.59,85.59,85.58,85.59,5252.0,77.5562,77.5562,77.5471,77.5562,5252.0
2021-12-13 15:00:00,85.59,85.59,85.58,85.59,9399.0,77.5562,77.5562,77.5471,77.5562,9399.0
2021-12-13 15:05:00,85.59,85.59,85.58,85.59,9744.0,77.5562,77.5562,77.5471,77.5562,9744.0
2021-12-13 15:10:00,85.59,85.59,85.58,85.59,7652.0,77.5562,77.5562,77.5471,77.5562,7652.0
2021-12-13 15:15:00,85.59,85.6,85.58,85.59,54072.0,77.5562,77.5653,77.5471,77.5562,54072.0
2021-12-13 15:20:00,85.59,85.6,85.59,85.59,6737.0,77.5562,77.5653,77.5562,77.5562,6737.0
2021-12-13 15:25:00,85.59,85.6,85.59,85.59,13548.0,77.5562,77.5653,77.5562,77.5562,13548.0
2021-12-13 15:30:00,85.6,85.6,85.59,85.59,12834.0,77.5653,77.5653,77.5562,77.5562,12834.0
2021-12-13 15:35:00,85.59,85.6,85.59,85.59,5903.0,77.5562,77.5653,77.5562,77.5562,5903.0
2021-12-13 15:40:00,85.59,85.6,85.59,85.59,5328.0,77.5562,77.5653,77.5562,77.5562,5328.0
2021-12-13 15:45:00,85.59,85.6,85.59,85.59,4936.0,77.5562,77.5653,77.5562,77.5562,4936.0
2021-12-13 15:50:00,85.59,85.6,85.59,85.6,20193.0,77.5562,77.5653,77.5562,77.5653,20193.0
2021-12-13 15:55:00,85.6,85.6,85.59,85.59,91639.0,77.5653,77.5653,77.5562,77.5562,91639.0
2021-12-14 09:30:00,85.55,85.56,85.55,85.56,71727.0,77.5199,77.529,77.5199,77.529,71727.0
2021-12-14 09:35:00,85.55,85.56,85.55,85.56,195232.0,77.5199,77.529,77.5199,77.529,195232.0
2021-12-14 09:40:00,85.56,85.56,85.55,85.56,8408.0,77.529,77.529,77.5199,77.529,8408.0
2021-12-14 09:45:00,85.56,85.56,85.55,85.56,35710.0,77.529,77.529,77.5199,77.529,35710.0
2021-12-14 09:50:00,85.56,85.56,85.55,85.56,22345.0,77.529,77.529,77.5199,77.529,22345.0
2021-12-14 09:55:00,85.56,85.56,85.55,85.56,5630.0,77.529,77.529,77.5199,77.529,5630.0
2021-12-14 10:00:00,85.56,85.56,85.55,85.56,5905.0,77.529,77.529,77.5199,77.529,5905.0
2021-12-14 10:05:00,85.56,85.56,85.55,85.56,8491.0,77.529,77.529,77.5199,77.529,8491.0
2021-12-14 10:10:00,85.56,85.56,85.55,85.56,14681.0,77.529,77.529,77.5199,77.529,14681.0
2021-12-14 10:15:00,85.56,85.56,85.55,85.56,6624.0,77.529,77.529,77.5199,77.529,6624.0
2021-12-14 10:20:00,85.56,85.56,85.55,85.56,8977.0,77.529,77.529,77.5199,77.529,8977.0
2021-12-14 10:25:00,85.56,85.56,85.55,85.56,6047.0,77.529,77.529,77.5199,77.529,6047.0
2021-12-14 10:30:00,85.56,85.56,85.55,85.56,19209.0,77.529,77.529,77.5199,77.529,19209.0
2021-12-14 10:35:00,85.55,85.56,85.55,85.56,12146.0,77.5199,77.529,77.5199,77.529,12146.0
2021-12-14 10:40:00,85.56,85.56,85.55,85.56,29368.0,77.529,77.529,77.5199,77.529,29368.0
2021-12-14 10:45:00,85.56,85.56,85.55,85.55,30042.0,77.529,77.529,77.5199,77.5199,30042.0
2021-12-14 10:50:00,85.56,85.56,85.55,85.56,37487.0,77.529,77.529,77.5199,77.529,37487.0
2021-12-14 10:55:00,85.56,85.57,85.56,85.56,7071.0,77.529,77.5381,77.529,77.529,7071.0
2021-12-14 11:00:00,85.56,85.58,85.56,85.57,39336.0,77.529,77.5471,77.529,77.5381,39336.0
2021-12-14 11:05:00,85.57,85.57,85.56,85.57,63596.0,77.5381,77.5381,77.529,77.5381,63596.0
2021-12-14 11:10:00,85.56,85.58,85.56,85.58,18887.0,77.529,77.5471,77.529,77.5471,18887.0
2021-12-14 11:15:00,85.58,85.58,85.57,85.57,13280.0,77.5471,77.5471,77.5381,77.5381,13280.0
2021-12-14 11:20:00,85.57,85.58,85.57,85.57,1187.0,77.5381,77.5471,77.5381,77.5381,1187.0
2021-12-14 11:25:00,85.58,85.58,85.57,85.58,10501.0,77.5471,77.5471,77.5381,77.5471,10501.0
2021-12-14 11:30:00,85.58,85.58,85.57,85.58,14533.0,77.5471,77.5471,77.5381,77.5471,14533.0
2021-12-14 11:35:00,85.58,85.58,85.57,85.58,5695.0,77.5471,77.5471,77.5381,77.5471,5695.0
2021-12-14 11:40:00,85.58,85.58,85.57,85.58,23546.0,77.5471,77.5471,77.5381,77.5471,23546.0
2021-12-14 11:45:00,85.58,85.58,85.57,85.57,34165.0,77.5471,77.5471,77.5381,77.5381,34165.0
2021-12-14 11:50:00,85.58,85.58,85.57,85.58,2193.0,77.5471,77.5471,77.5381,77.5471,2193.0
2021-12-14 11:55:00,85.58,85.58,85.57,85.57,6598.0,77.5471,77.5471,77.5381,77.5381,6598.0
2021-12-14 12:00:00,85.58,85.58,85.57,85.58,15687.0,77.5471,77.5471,77.5381,77.5471,15687.0
2021-12-14 12:05:00,85.58,85.58,85.57,85.58,9672.0,77.5471,77.5471,77.5381,77.5471,9672.0
2021-12-14 12:10:00,85.58,85.58,85.57,85.57,33785.0,77.5471,77.5471,77.5381,77.5381,33785.0
2021-12-14 12:15:00,85.57,85.58,85.57,85.58,3810.0,77.5381,77.5471,77.5381,77.5471,3810.0
2021-12-14 12:20:00,85.58,85.58,85.57,85.58,9189.0,77.5471,77.5471,77.5381,77.5471,9189.0
2021-12-14 12:25:00,85.58,85.58,85.57,85.58,6271.0,77.5471,77.5471,77.5381,77.5471,6271.0
2021-12-14 12:30:00,85.58,85.58,85.57,85.58,11012.0,77.5471,77.5471,77.5381,77.5471,11012.0
2021-12-14 12:35:00,85.58,85.58,85.57,85.58,3628.0,77.5471,77.5471,77.5381,77.5471,3628.0
2021-12-14 12:40:00,85.58,85.58,85.57,85.58,32714.0,77.5471,77.5471,77.5381,77.5471,32714.0
2021-12-14 12:45:00,85.58,85.58,85.57,85.58,11038.0,77.5471,77.5471,77.5381,77.5471,11038.0
2021-12-14 12:50:00,85.57,85.58,85.57,85.58,10629.0,77.5381,77.5471,77.5381,77.5471,10629.0
2021-12-14 12:55:00,85.58,85.58,85.57,85.58,16397.0,77.5471,77.5471,77.5381,77.5471,16397.0
2021-12-14 13:00:00,85.58,85.58,85.57,85.58,9517.0,77.5471,77.5471,77.5381,77.5471,9517.0
2021-12-14 13:05:00,85.58,85.58,85.57,85.58,23569.0,77.5471,77.5471,77.5381,77.5471,23569.0
2021-12-14 13:10:00,85.58,85.58,85.57,85.58,18741.0,77.5471,77.5471,77.5381,77.5471,18741.0
2021-12-14 13:15:00,85.57,85.58,85.57,85.58,6489.0,77.5381,77.5471,77.5381,77.5471,6489.0
2021-12-14 13:20:00,85.58,85.58,85.57,85.58,10654.0,77.5471,77.5471,77.5381,77.5471,10654.0
2021-12-14 13:25:00,85.58,85.58,85.57,85.57,15269.0,77.5471,77.5471,77.5381,77.5381,15269.0
2021-12-14 13:30:00,85.58,85.58,85.57,85.58,6349.0,77.5471,77.5471,77.5381,77.5471,6349.0
2021-12-14 13:35:00,85.58,85.58,85.57,85.58,13392.0,77.5471,77.5471,77.5381,77.5471,13392.0
2021-12-14 13:40:00,85.58,85.58,85.57,85.58,38648.0,77.5471,77.5471,77.5381,77.5471,38648.0
2021-12-14 13:45:00,85.58,85.58,85.57,85.58,33361.0,77.5471,77.5471,77.5381,77.5471,33361.0
2021-12-14 13:50:00,85.57,85.58,85.57,85.57,17008.0,77.5381,77.5471,77.5381,77.5381,17008.0
2021-12-14 13:55:00,85.58,85.58,85.57,85.57,17339.0,77.5471,77.5471,77.5381,77.5381,17339.0
2021-12-14 14:00:00,85.58,85.58,85.57,85.57,19518.0,77.5471,77.5471,77.5381,77.5381,19518.0
2021-12-14 14:05:00,85.57,85.58,85.57,85.57,24099.0,77.5381,77.5471,77.5381,77.5381,24099.0
2021-12-14 14:10:00,85.57,85.58,85.57,85.57,16567.0,77.5381,77.5471,77.5381,77.5381,16567.0
2021-12-14 14:15:00,85.57,85.58,85.57,85.57,16997.0,77.5381,77.5471,77.5381,77.5381,16997.0
2021-12-14 14:20:00,85.57,85.58,85.56,85.57,73420.0,77.5381,77.5471,77.529,77.5381,73420.0
2021-12-14 14:25:00,85.56,85.57,85.56,85.57,11974.0,77.529,77.5381,77.529,77.5381,11974.0
2021-12-14 14:30:00,85.56,85.57,85.56,85.56,5762.0,77.529,77.5381,77.529,77.529,5762.0
2021-12-14 14:35:00,85.57,85.57,85.56,85.57,40560.0,77.5381,77.5381,77.529,77.5381,40560.0
2021-12-14 14:40:00,85.56,85.57,85.56,85.57,42360.0,77.529,77.5381,77.529,77.5381,42360.0
2021-12-14 14:45:00,85.56,85.57,85.56,85.57,9734.0,77.529,77.5381,77.529,77.5381,9734.0
2021-12-14 14:50:00,85.57,85.57,85.56,85.57,21488.0,77.5381,77.5381,77.529,77.5381,21488.0
2021-12-14 14:55:00,85.57,85.57,85.56,85.56,18389.0,77.5381,77.5381,77.529,77.529,18389.0
2021-12-14 15:00:00,85.56,85.57,85.56,85.57,10010.0,77.529,77.5381,77.529,77.5381,10010.0
2021-12-14 15:05:00,85.56,85.57,85.56,85.57,6988.0,77.529,77.5381,77.529,77.5381,6988.0
2021-12-14 15:10:00,85.57,85.57,85.56,85.57,22933.0,77.5381,77.5381,77.529,77.5381,22933.0
2021-12-14 15:15:00,85.56,85.57,85.56,85.56,9614.0,77.529,77.5381,77.529,77.529,9614.0
2021-12-14 15:20:00,85.56,85.57,85.56,85.56,17620.0,77.529,77.5381,77.529,77.529,17620.0
2021-12-14 15:25:00,85.57,85.57,85.56,85.57,10235.0,77.5381,77.5381,77.529,77.5381,10235.0
2021-12-14 15:30:00,85.56,85.57,85.56,85.57,5753.0,77.529,77.5381,77.529,77.5381,5753.0
2021-12-14 15:35:00,85.57,85.57,85.56,85.56,40267.0,77.5381,77.5381,77.529,77.529,40267.0
2021-12-14 15:40:00,85.56,85.57,85.56,85.56,15786.0,77.529,77.5381,77.529,77.529,15786.0
2021-12-14 15:45:00,85.56,85.57,85.56,85.56,13865.0,77.529,77.5381,77.529,77.529,13865.0
2021-12-14 15:50:00,85.56,85.57,85.56,85.56,100734.0,77.529,77.5381,77.529,77.529,100734.0
2021-12-14 15:55:00,85.56,85.57,85.55,85.55,431879.0,77.529,77.5381,77.5199,77.5199,431879.0
2021-12-15 09:30:00,85.54,85.54,85.52,85.52,124780.0,77.5109,77.5109,77.4928,77.4928,124780.0
2021-12-15 09:35:00,85.53,85.54,85.52,85.54,32030.0,77.5018,77.5109,77.4928,77.5109,32030.0
2021-12-15 09:40:00,85.54,85.54,85.53,85.54,10586.0,77.5109,77.5109,77.5018,77.5109,10586.0
2021-12-15 09:45:00,85.54,85.55,85.53,85.55,13145.0,77.5109,77.5199,77.5018,77.5199,13145.0
2021-12-15 09:50:00,85.55,85.55,85.54,85.55,31265.0,77.5199,77.5199,77.5109,77.5199,31265.0
2021-12-15 09:55:00,85.55,85.56,85.54,85.56,18184.0,77.5199,77.529,77.5109,77.529,18184.0
2021-12-15 10:00:00,85.55,85.56,85.54,85.56,45238.0,77.5199,77.529,77.5109,77.529,45238.0
2021-12-15 10:05:00,85.56,85.56,85.55,85.56,15464.0,77.529,77.529,77.5199,77.529,15464.0
2021-12-15 10:10:00,85.56,85.56,85.55,85.56,10714.0,77.529,77.529,77.5199,77.529,10714.0
2021-12-15 10:15:00,85.56,85.56,85.55,85.56,10195.0,77.529,77.529,77.5199,77.529,10195.0
2021-12-15 10:20:00,85.56,85.56,85.55,85.56,32663.0,77.529,77.529,77.5199,77.529,32663.0
2021-12-15 10:25:00,85.56,85.56,85.55,85.56,41238.0,77.529,77.529,77.5199,77.529,41238.0
2021-12-15 10:30:00,85.56,85.56,85.55,85.56,25382.0,77.529,77.529,77.5199,77.529,25382.0
2021-12-15 10:35:00,85.56,85.56,85.55,85.56,35210.0,77.529,77.529,77.5199,77.529,35210.0
2021-12-15 10:40:00,85.56,85.56,85.55,85.56,21773.0,77.529,77.529,77.5199,77.529,21773.0
2021-12-15 10:45:00,85.56,85.56,85.55,85.55,9935.0,77.529,77.529,77.5199,77.5199,9935.0
2021-12-15 10:50:00,85.55,85.56,85.55,85.55,13195.0,77.5199,77.529,77.5199,77.5199,13195.0
2021-12-15 10:55:00,85.55,85.56,85.55,85.55,26701.0,77.5199,77.529,77.5199,77.5199,26701.0
2021-12-15 11:00:00,85.55,85.56,85.55,85.55,5344.0,77.5199,77.529,77.5199,77.5199,5344.0
2021-12-15 11:05:00,85.55,85.56,85.55,85.55,15169.0,77.5199,77.529,77.5199,77.5199,15169.0
2021-12-15 11:10:00,85.56,85.56,85.55,85.56,10006.0,77.529,77.529,77.5199,77.529,10006.0
2021-12-15 11:15:00,85.55,85.56,85.55,85.55,14301.0,77.5199,77.529,77.5199,77.5199,14301.0
2021-12-15 11:20:00,85.55,85.56,85.55,85.55,11678.0,77.5199,77.529,77.5199,77.5199,11678.0
2021-12-15 11:25:00,85.55,85.56,85.54,85.55,58772.0,77.5199,77.529,77.5109,77.5199,58772.0
2021-12-15 11:30:00,85.55,85.55,85.54,85.55,6872.0,77.5199,77.5199,77.5109,77.5199,6872.0
2021-12-15 11:35:00,85.55,85.55,85.54,85.55,6675.0,77.5199,77.5199,77.5109,77.5199,6675.0
2021-12-15 11:40:00,85.55,85.55,85.54,85.54,63857.0,77.5199,77.5199,77.5109,77.5109,63857.0
2021-12-15 11:45:00,85.54,85.55,85.54,85.55,7281.0,77.5109,77.5199,77.5109,77.5199,7281.0
2021-12-15 11:50:00,85.54,85.55,85.54,85.55,8158.0,77.5109,77.5199,77.5109,77.5199,8158.0
2021-12-15 11:55:00,85.55,85.55,85.54,85.55,11021.0,77.5199,77.5199,77.5109,77.5199,11021.0
2021-12-15 12:00:00,85.55,85.55,85.54,85.55,14510.0,77.5199,77.5199,77.5109,77.5199,14510.0
2021-12-15 12:05:00,85.55,85.55,85.54,85.55,6811.0,77.5199,77.5199,77.5109,77.5199,6811.0
2021-12-15 12:10:00,85.55,85.55,85.54,85.55,16606.0,77.5199,77.5199,77.5109,77.5199,16606.0
2021-12-15 12:15:00,85.55,85.55,85.54,85.55,4268.0,77.5199,77.5199,77.5109,77.5199,4268.0
2021-12-15 12:20:00,85.55,85.55,85.54,85.55,11640.0,77.5199,77.5199,77.5109,77.5199,11640.0
2021-12-15 12:25:00,85.55,85.55,85.54,85.55,6909.0,77.5199,77.5199,77.5109,77.5199,6909.0
2021-12-15 12:30:00,85.55,85.55,85.54,85.55,8138.0,77.5199,77.5199,77.5109,77.5199,8138.0
2021-12-15 12:35:00,85.55,85.55,85.54,85.55,10215.0,77.5199,77.5199,77.5109,77.5199,10215.0
2021-12-15 12:40:00,85.55,85.55,85.54,85.55,10252.0,77.5199,77.5199,77.5109,77.5199,10252.0
2021-12-15 12:45:00,85.55,85.55,85.54,85.55,6607.0,77.5199,77.5199,77.5109,77.5199,6607.0
2021-12-15 12:50:00,85.55,85.55,85.54,85.55,16896.0,77.5199,77.5199,77.5109,77.5199,16896.0
2021-12-15 12:55:00,85.55,85.55,85.54,85.55,11140.0,77.5199,77.5199,77.5109,77.5199,11140.0
2021-12-15 13:00:00,85.55,85.55,85.54,85.54,81024.0,77.5199,77.5199,77.5109,77.5109,81024.0
2021-12-15 13:05:00,85.55,85.55,85.54,85.55,16135.0,77.5199,77.5199,77.5109,77.5199,16135.0
2021-12-15 13:10:00,85.55,85.55,85.54,85.54,9762.0,77.5199,77.5199,77.5109,77.5109,9762.0
2021-12-15 13:15:00,85.55,85.55,85.54,85.55,11727.0,77.5199,77.5199,77.5109,77.5199,11727.0
2021-12-15 13:20:00,85.55,85.55,85.54,85.55,28674.0,77.5199,77.5199,77.5109,77.5199,28674.0
2021-12-15 13:25:00,85.55,85.55,85.54,85.55,6114.0,77.5199,77.5199,77.5109,77.5199,6114.0
2021-12-15 13:30:00,85.55,85.55,85.54,85.55,5601.0,77.5199,77.5199,77.5109,77.5199,5601.0
2021-12-15 13:35:00,85.55,85.55,85.54,85.55,6207.0,77.5199,77.5199,77.5109,77.5199,6207.0
2021-12-15 13:40:00,85.55,85.55,85.54,85.55,11066.0,77.5199,77.5199,77.5109,77.5199,11066.0
2021-12-15 13:45:00,85.55,85.55,85.54,85.54,14727.0,77.5199,77.5199,77.5109,77.5109,14727.0
2021-12-15 13:50:00,85.54,85.55,85.54,85.55,6619.0,77.5109,77.5199,77.5109,77.5199,6619.0
2021-12-15 13:55:00,85.55,85.55,85.54,85.55,15754.0,77.5199,77.5199,77.5109,77.5199,15754.0
2021-12-15 14:00:00,85.54,85.55,85.46,85.5,118006.0,77.5109,77.5199,77.4384,77.4746,118006.0
2021-12-15 14:05:00,85.5,85.52,85.49,85.51,68015.0,77.4746,77.4928,77.4656,77.4837,68015.0
2021-12-15 14:10:00,85.51,85.51,85.49,85.5,24046.0,77.4837,77.4837,77.4656,77.4746,24046.0
2021-12-15 14:15:00,85.5,85.5,85.48,85.5,37345.0,77.4746,77.4746,77.4565,77.4746,37345.0
2021-12-15 14:20:00,85.49,85.51,85.49,85.51,33690.0,77.4656,77.4837,77.4656,77.4837,33690.0
2021-12-15 14:25:00,85.51,85.51,85.49,85.49,53422.0,77.4837,77.4837,77.4656,77.4656,53422.0
2021-12-15 14:30:00,85.5,85.5,85.48,85.48,46229.0,77.4746,77.4746,77.4565,77.4565,46229.0
2021-12-15 14:35:00,85.48,85.5,85.47,85.5,31834.0,77.4565,77.4746,77.4475,77.4746,31834.0
2021-12-15 14:40:00,85.5,85.51,85.49,85.51,81102.0,77.4746,77.4837,77.4656,77.4837,81102.0
2021-12-15 14:45:00,85.51,85.51,85.5,85.51,18617.0,77.4837,77.4837,77.4746,77.4837,18617.0
2021-12-15 14:50:00,85.5,85.53,85.5,85.53,22156.0,77.4746,77.5018,77.4746,77.5018,22156.0
2021-12-15 14:55:00,85.53,85.54,85.51,85.52,25161.0,77.5018,77.5109,77.4837,77.4928,25161.0
2021-12-15 15:00:00,85.52,85.52,85.51,85.52,7602.0,77.4928,77.4928,77.4837,77.4928,7602.0
2021-12-15 15:05:00,85.51,85.53,85.51,85.52,71472.0,77.4837,77.5018,77.4837,77.4928,71472.0
2021-12-15 15:10:00,85.52,85.53,85.51,85.52,42607.0,77.4928,77.5018,77.4837,77.4928,42607.0
2021-12-15 15:15:00,85.52,85.52,85.51,85.52,49477.0,77.4928,77.4928,77.4837,77.4928,49477.0
2021-12-15 15:20:00,85.51,85.52,85.51,85.52,10288.0,77.4837,77.4928,77.4837,77.4928,10288.0
2021-12-15 15:25:00,85.52,85.53,85.51,85.53,50534.0,77.4928,77.5018,77.4837,77.5018,50534.0
2021-12-15 15:30:00,85.52,85.54,85.52,85.54,44737.0,77.4928,77.5109,77.4928,77.5109,44737.0
2021-12-15 15:35:00,85.54,85.56,85.53,85.56,178006.0,77.5109,77.529,77.5018,77.529,178006.0
2021-12-15 15:40:00,85.56,85.56,85.55,85.56,62517.0,77.529,77.529,77.5199,77.529,62517.0
2021-12-15 15:45:00,85.56,85.56,85.55,85.56,37127.0,77.529,77.529,77.5199,77.529,37127.0
2021-12-15 15:50:00,85.56,85.56,85.55,85.56,201205.0,77.529,77.529,77.5199,77.529,201205.0
2021-12-15 15:55:00,85.56,85.57,85.55,85.57,851248.0,77.529,77.5381,77.5199,77.5381,851248.0
2021-12-16 09:30:00,85.58,85.6,85.58,85.6,37419.0,77.5635,77.5816,77.5635,77.5816,37419.0
2021-12-16 09:35:00,85.59,85.6,85.59,85.6,19804.0,77.5726,77.5816,77.5726,77.5816,19804.0
2021-12-16 09:40:00,85.59,85.61,85.59,85.6,55282.0,77.5726,77.5907,77.5726,77.5816,55282.0
2021-12-16 09:45:00,85.59,85.6,85.59,85.59,26484.0,77.5726,77.5816,77.5726,77.5726,26484.0
2021-12-16 09:50:00,85.6,85.6,85.59,85.59,1989.0,77.5816,77.5816,77.5726,77.5726,1989.0
2021-12-16 09:55:00,85.59,85.62,85.59,85.61,103338.0,77.5726,77.5997,77.5726,77.5907,103338.0
2021-12-16 10:00:00,85.61,85.62,85.6,85.62,34007.0,77.5907,77.5997,77.5816,77.5997,34007.0
2021-12-16 10:05:00,85.62,85.62,85.61,85.62,21110.0,77.5997,77.5997,77.5907,77.5997,21110.0
2021-12-16 10:10:00,85.61,85.62,85.6,85.6,19437.0,77.5907,77.5997,77.5816,77.5816,19437.0
2021-12-16 10:15:00,85.61,85.61,85.6,85.61,69464.0,77.5907,77.5907,77.5816,77.5907,69464.0
2021-12-16 10:20:00,85.61,85.61,85.6,85.61,8722.0,77.5907,77.5907,77.5816,77.5907,8722.0
2021-12-16 10:25:00,85.61,85.62,85.6,85.62,19262.0,77.5907,77.5997,77.5816,77.5997,19262.0
2021-12-16 10:30:00,85.62,85.62,85.61,85.61,16156.0,77.5997,77.5997,77.5907,77.5907,16156.0
2021-12-16 10:35:00,85.62,85.62,85.6,85.61,22002.0,77.5997,77.5997,77.5816,77.5907,22002.0
2021-12-16 10:40:00,85.61,85.62,85.6,85.62,8091.0,77.5907,77.5997,77.5816,77.5997,8091.0
2021-12-16 10:45:00,85.62,85.62,85.61,85.61,9670.0,77.5997,77.5997,77.5907,77.5907,9670.0
2021-12-16 10:50:00,85.61,85.62,85.61,85.62,8072.0,77.5907,77.5997,77.5907,77.5997,8072.0
2021-12-16 10:55:00,85.62,85.62,85.61,85.61,5407.0,77.5997,77.5997,77.5907,77.5907,5407.0
2021-12-16 11:00:00,85.62,85.62,85.61,85.62,22325.0,77.5997,77.5997,77.5907,77.5997,22325.0
2021-12-16 11:05:00,85.62,85.63,85.61,85.63,16615.0,77.5997,77.6088,77.5907,77.6088,16615.0
2021-12-16 11:10:00,85.63,85.63,85.61,85.62,35686.0,77.6088,77.6088,77.5907,77.5997,35686.0
2021-12-16 11:15:00,85.62,85.62,85.61,85.62,6280.0,77.5997,77.5997,77.5907,77.5997,6280.0
2021-12-16 11:20:00,85.61,85.62,85.61,85.62,8795.0,77.5907,77.5997,77.5907,77.5997,8795.0
2021-12-16 11:25:00,85.61,85.62,85.61,85.62,5561.0,77.5907,77.5997,77.5907,77.5997,5561.0
2021-12-16 11:30:00,85.62,85.62,85.61,85.62,7981.0,77.5997,77.5997,77.5907,77.5997,7981.0
2021-12-16 11:35:00,85.62,85.62,85.61,85.62,37444.0,77.5997,77.5997,77.5907,77.5997,37444.0
2021-12-16 11:40:00,85.62,85.62,85.61,85.62,19558.0,77.5997,77.5997,77.5907,77.5997,19558.0
2021-12-16 11:45:00,85.62,85.62,85.61,85.62,27648.0,77.5997,77.5997,77.5907,77.5997,27648.0
2021-12-16 11:50:00,85.62,85.62,85.61,85.62,31853.0,77.5997,77.5997,77.5907,77.5997,31853.0
2021-12-16 11:55:00,85.62,85.62,85.61,85.62,8370.0,77.5997,77.5997,77.5907,77.5997,8370.0
2021-12-16 12:00:00,85.62,85.62,85.61,85.62,7363.0,77.5997,77.5997,77.5907,77.5997,7363.0
2021-12-16 12:05:00,85.62,85.62,85.61,85.62,19685.0,77.5997,77.5997,77.5907,77.5997,19685.0
2021-12-16 12:10:00,85.62,85.62,85.61,85.62,13994.0,77.5997,77.5997,77.5907,77.5997,13994.0
2021-12-16 12:15:00,85.62,85.62,85.61,85.62,13049.0,77.5997,77.5997,77.5907,77.5997,13049.0
2021-12-16 12:20:00,85.62,85.63,85.61,85.62,15571.0,77.5997,77.6088,77.5907,77.5997,15571.0
2021-12-16 12:25:00,85.62,85.63,85.62,85.62,5516.0,77.5997,77.6088,77.5997,77.5997,5516.0
2021-12-16 12:30:00,85.63,85.63,85.62,85.63,6775.0,77.6088,77.6088,77.5997,77.6088,6775.0
2021-12-16 12:35:00,85.63,85.63,85.62,85.62,15497.0,77.6088,77.6088,77.5997,77.5997,15497.0
2021-12-16 12:40:00,85.62,85.63,85.62,85.62,9003.0,77.5997,77.6088,77.5997,77.5997,9003.0
2021-12-16 12:45:00,85.62,85.63,85.62,85.63,16394.0,77.5997,77.6088,77.5997,77.6088,16394.0
2021-12-16 12:50:00,85.62,85.63,85.62,85.63,1745.0,77.5997,77.6088,77.5997,77.6088,1745.0
2021-12-16 12:55:00,85.63,85.63,85.62,85.63,4889.0,77.6088,77.6088,77.5997,77.6088,4889.0
2021-12-16 13:00:00,85.63,85.63,85.62,85.62,22944.0,77.6088,77.6088,77.5997,77.5997,22944.0
2021-12-16 13:05:00,85.62,85.63,85.62,85.63,7209.0,77.5997,77.6088,77.5997,77.6088,7209.0
2021-12-16 13:10:00,85.63,85.63,85.62,85.63,10149.0,77.6088,77.6088,77.5997,77.6088,10149.0
2021-12-16 13:15:00,85.63,85.63,85.62,85.63,4515.0,77.6088,77.6088,77.5997,77.6088,4515.0
2021-12-16 13:20:00,85.63,85.63,85.62,85.63,7434.0,77.6088,77.6088,77.5997,77.6088,7434.0
2021-12-16 13:25:00,85.62,85.63,85.62,85.62,27492.0,77.5997,77.6088,77.5997,77.5997,27492.0
2021-12-16 13:30:00,85.62,85.63,85.62,85.62,26177.0,77.5997,77.6088,77.5997,77.5997,26177.0
2021-12-16 13:35:00,85.62,85.63,85.62,85.62,6376.0,77.5997,77.6088,77.5997,77.5997,6376.0
2021-12-16 13:40:00,85.62,85.63,85.61,85.61,41504.0,77.5997,77.6088,77.5907,77.5907,41504.0
2021-12-16 13:45:00,85.62,85.62,85.61,85.61,29165.0,77.5997,77.5997,77.5907,77.5907,29165.0
2021-12-16 13:50:00,85.61,85.62,85.61,85.62,32170.0,77.5907,77.5997,77.5907,77.5997,32170.0
2021-12-16 13:55:00,85.62,85.62,85.61,85.62,8149.0,77.5997,77.5997,77.5907,77.5997,8149.0
2021-12-16 14:00:00,85.62,85.62,85.61,85.62,29673.0,77.5997,77.5997,77.5907,77.5997,29673.0
2021-12-16 14:05:00,85.62,85.62,85.61,85.62,11945.0,77.5997,77.5997,77.5907,77.5997,11945.0
2021-12-16 14:10:00,85.62,85.62,85.61,85.62,3195.0,77.5997,77.5997,77.5907,77.5997,3195.0
2021-12-16 14:15:00,85.62,85.62,85.61,85.62,19932.0,77.5997,77.5997,77.5907,77.5997,19932.0
2021-12-16 14:20:00,85.62,85.62,85.61,85.62,14977.0,77.5997,77.5997,77.5907,77.5997,14977.0
2021-12-16 14:25:00,85.62,85.62,85.61,85.61,88505.0,77.5997,77.5997,77.5907,77.5907,88505.0
2021-12-16 14:30:00,85.62,85.62,85.61,85.62,12742.0,77.5997,77.5997,77.5907,77.5997,12742.0
2021-12-16 14:35:00,85.62,85.62,85.61,85.62,8387.0,77.5997,77.5997,77.5907,77.5997,8387.0
2021-12-16 14:40:00,85.62,85.62,85.61,85.62,8058.0,77.5997,77.5997,77.5907,77.5997,8058.0
2021-12-16 14:45:00,85.62,85.62,85.61,85.62,15492.0,77.5997,77.5997,77.5907,77.5997,15492.0
2021-12-16 14:50:00,85.62,85.62,85.61,85.62,33130.0,77.5997,77.5997,77.5907,77.5997,33130.0
2021-12-16 14:55:00,85.62,85.62,85.61,85.62,30054.0,77.5997,77.5997,77.5907,77.5997,30054.0
2021-12-16 15:00:00,85.63,85.63,85.62,85.63,24203.0,77.6088,77.6088,77.5997,77.6088,24203.0
2021-12-16 15:05:00,85.63,85.63,85.62,85.63,31119.0,77.6088,77.6088,77.5997,77.6088,31119.0
2021-12-16 15:10:00,85.63,85.63,85.62,85.63,11301.0,77.6088,77.6088,77.5997,77.6088,11301.0
2021-12-16 15:15:00,85.63,85.63,85.62,85.62,329933.0,77.6088,77.6088,77.5997,77.5997,329933.0
2021-12-16 15:20:00,85.62,85.63,85.62,85.62,46579.0,77.5997,77.6088,77.5997,77.5997,46579.0
2021-12-16 15:25:00,85.62,85.63,85.61,85.62,52098.0,77.5997,77.6088,77.5907,77.5997,52098.0
2021-12-16 15:30:00,85.62,85.62,85.61,85.62,14618.0,77.5997,77.5997,77.5907,77.5997,14618.0
2021-12-16 15:35:00,85.62,85.62,85.61,85.62,20297.0,77.5997,77.5997,77.5907,77.5997,20297.0
2021-12-16 15:40:00,85.62,85.62,85.61,85.62,19302.0,77.5997,77.5997,77.5907,77.5997,19302.0
2021-12-16 15:45:00,85.62,85.62,85.61,85.62,17444.0,77.5997,77.5997,77.5907,77.5997,17444.0
2021-12-16 15:50:00,85.62,85.62,85.61,85.62,24742.0,77.5997,77.5997,77.5907,77.5997,24742.0
2021-12-16 15:55:00,85.62,85.63,85.61,85.63,168376.0,77.5997,77.6088,77.5907,77.6088,168376.0
2021-12-17 09:30:00,85.62,85.63,85.62,85.62,30797.0,77.5997,77.6088,77.5997,77.5997,30797.0
2021-12-17 09:35:00,85.62,85.63,85.62,85.63,32853.0,77.5997,77.6088,77.5997,77.6088,32853.0
2021-12-17 09:40:00,85.63,85.65,85.62,85.65,22745.0,77.6088,77.6269,77.5997,77.6269,22745.0
2021-12-17 09:45:00,85.64,85.65,85.64,85.65,44880.0,77.6179,77.6269,77.6179,77.6269,44880.0
2021-12-17 09:50:00,85.65,85.65,85.64,85.65,8636.0,77.6269,77.6269,77.6179,77.6269,8636.0
2021-12-17 09:55:00,85.65,85.65,85.64,85.65,167105.0,77.6269,77.6269,77.6179,77.6269,167105.0
2021-12-17 10:00:00,85.64,85.65,85.64,85.65,77532.0,77.6179,77.6269,77.6179,77.6269,77532.0
2021-12-17 10:05:00,85.65,85.65,85.64,85.64,151590.0,77.6269,77.6269,77.6179,77.6179,151590.0
2021-12-17 10:10:00,85.64,85.65,85.64,85.64,9746.0,77.6179,77.6269,77.6179,77.6179,9746.0
2021-12-17 10:15:00,85.65,85.65,85.64,85.65,7069.0,77.6269,77.6269,77.6179,77.6269,7069.0
2021-12-17 10:20:00,85.64,85.65,85.64,85.65,14206.0,77.6179,77.6269,77.6179,77.6269,14206.0
2021-12-17 10:25:00,85.64,85.65,85.64,85.65,9159.0,77.6179,77.6269,77.6179,77.6269,9159.0
2021-12-17 10:30:00,85.64,85.65,85.64,85.65,3407.0,77.6179,77.6269,77.6179,77.6269,3407.0
2021-12-17 10:35:00,85.64,85.65,85.63,85.64,43167.0,77.6179,77.6269,77.6088,77.6179,43167.0
2021-12-17 10:40:00,85.64,85.64,85.63,85.64,7000.0,77.6179,77.6179,77.6088,77.6179,7000.0
2021-12-17 10:45:00,85.64,85.64,85.63,85.63,6084.0,77.6179,77.6179,77.6088,77.6088,6084.0
2021-12-17 10:50:00,85.63,85.64,85.63,85.63,35733.0,77.6088,77.6179,77.6088,77.6088,35733.0
2021-12-17 10:55:00,85.64,85.64,85.63,85.63,12282.0,77.6179,77.6179,77.6088,77.6088,12282.0
2021-12-17 11:00:00,85.63,85.64,85.63,85.63,16858.0,77.6088,77.6179,77.6088,77.6088,16858.0
2021-12-17 11:05:00,85.63,85.64,85.63,85.63,4933.0,77.6088,77.6179,77.6088,77.6088,4933.0
2021-12-17 11:10:00,85.63,85.64,85.62,85.63,17766.0,77.6088,77.6179,77.5997,77.6088,17766.0
2021-12-17 11:15:00,85.62,85.63,85.62,85.63,6473.0,77.5997,77.6088,77.5997,77.6088,6473.0
2021-12-17 11:20:00,85.63,85.64,85.62,85.64,47540.0,77.6088,77.6179,77.5997,77.6179,47540.0
2021-12-17 11:25:00,85.64,85.64,85.63,85.63,7632.0,77.6179,77.6179,77.6088,77.6088,7632.0
2021-12-17 11:30:00,85.64,85.64,85.63,85.64,2814.0,77.6179,77.6179,77.6088,77.6179,2814.0
2021-12-17 11:35:00,85.64,85.64,85.63,85.64,4097.0,77.6179,77.6179,77.6088,77.6179,4097.0
2021-12-17 11:40:00,85.64,85.64,85.63,85.64,15556.0,77.6179,77.6179,77.6088,77.6179,15556.0
2021-12-17 11:45:00,85.64,85.65,85.64,85.64,3879.0,77.6179,77.6269,77.6179,77.6179,3879.0
2021-12-17 11:50:00,85.65,85.65,85.64,85.65,18001.0,77.6269,77.6269,77.6179,77.6269,18001.0
2021-12-17 11:55:00,85.65,85.65,85.64,85.65,4925.0,77.6269,77.6269,77.6179,77.6269,4925.0
2021-12-17 12:00:00,85.65,85.65,85.64,85.64,5306.0,77.6269,77.6269,77.6179,77.6179,5306.0
2021-12-17 12:05:00,85.65,85.65,85.64,85.65,3568.0,77.6269,77.6269,77.6179,77.6269,3568.0
2021-12-17 12:10:00,85.64,85.65,85.63,85.64,46079.0,77.6179,77.6269,77.6088,77.6179,46079.0
2021-12-17 12:15:00,85.64,85.64,85.63,85.64,44953.0,77.6179,77.6179,77.6088,77.6179,44953.0
2021-12-17 12:20:00,85.64,85.64,85.63,85.64,2514.0,77.6179,77.6179,77.6088,77.6179,2514.0
2021-12-17 12:25:00,85.64,85.64,85.63,85.64,4251.0,77.6179,77.6179,77.6088,77.6179,4251.0
2021-12-17 12:30:00,85.64,85.64,85.63,85.64,72495.0,77.6179,77.6179,77.6088,77.6179,72495.0
2021-12-17 12:35:00,85.64,85.64,85.63,85.63,12449.0,77.6179,77.6179,77.6088,77.6088,12449.0
2021-12-17 12:40:00,85.63,85.64,85.63,85.64,29639.0,77.6088,77.6179,77.6088,77.6179,29639.0
2021-12-17 12:45:00,85.63,85.64,85.63,85.63,7169.0,77.6088,77.6179,77.6088,77.6088,7169.0
2021-12-17 12:50:00,85.64,85.64,85.63,85.64,17990.0,77.6179,77.6179,77.6088,77.6179,17990.0
2021-12-17 12:55:00,85.63,85.64,85.63,85.63,2694.0,77.6088,77.6179,77.6088,77.6088,2694.0
2021-12-17 13:00:00,85.63,85.64,85.63,85.64,42367.0,77.6088,77.6179,77.6088,77.6179,42367.0
2021-12-17 13:05:00,85.63,85.64,85.63,85.64,6276.0,77.6088,77.6179,77.6088,77.6179,6276.0
2021-12-17 13:10:00,85.63,85.64,85.63,85.63,114269.0,77.6088,77.6179,77.6088,77.6088,114269.0
2021-12-17 13:15:00,85.63,85.64,85.62,85.63,10438.0,77.6088,77.6179,77.5997,77.6088,10438.0
2021-12-17 13:20:00,85.62,85.63,85.62,85.63,5789.0,77.5997,77.6088,77.5997,77.6088,5789.0
2021-12-17 13:25:00,85.63,85.63,85.62,85.63,7329.0,77.6088,77.6088,77.5997,77.6088,7329.0
2021-12-17 13:30:00,85.63,85.63,85.6,85.61,57148.0,77.6088,77.6088,77.5816,77.5907,57148.0
2021-12-17 13:35:00,85.6,85.61,85.59,85.59,9323.0,77.5816,77.5907,77.5726,77.5726,9323.0
2021-12-17 13:40:00,85.59,85.6,85.58,85.58,13790.0,77.5726,77.5816,77.5635,77.5635,13790.0
2021-12-17 13:45:00,85.59,85.59,85.57,85.59,162271.0,77.5726,77.5726,77.5544,77.5726,162271.0
2021-12-17 13:50:00,85.59,85.6,85.58,85.6,42101.0,77.5726,77.5816,77.5635,77.5816,42101.0
2021-12-17 13:55:00,85.6,85.61,85.59,85.61,5841.0,77.5816,77.5907,77.5726,77.5907,5841.0
2021-12-17 14:00:00,85.6,85.61,85.6,85.61,46572.0,77.5816,77.5907,77.5816,77.5907,46572.0
2021-12-17 14:05:00,85.61,85.61,85.6,85.61,20098.0,77.5907,77.5907,77.5816,77.5907,20098.0
2021-12-17 14:10:00,85.6,85.61,85.6,85.6,7578.0,77.5816,77.5907,77.5816,77.5816,7578.0
2021-12-17 14:15:00,85.61,85.61,85.6,85.61,6371.0,77.5907,77.5907,77.5816,77.5907,6371.0
2021-12-17 14:20:00,85.6,85.61,85.6,85.6,6171.0,77.5816,77.5907,77.5816,77.5816,6171.0
2021-12-17 14:25:00,85.61,85.61,85.6,85.61,21428.0,77.5907,77.5907,77.5816,77.5907,21428.0
2021-12-17 14:30:00,85.6,85.61,85.6,85.61,8113.0,77.5816,77.5907,77.5816,77.5907,8113.0
2021-12-17 14:35:00,85.61,85.61,85.6,85.61,18307.0,77.5907,77.5907,77.5816,77.5907,18307.0
2021-12-17 14:40:00,85.61,85.61,85.6,85.61,3697.0,77.5907,77.5907,77.5816,77.5907,3697.0
2021-12-17 14:45:00,85.61,85.61,85.6,85.61,9549.0,77.5907,77.5907,77.5816,77.5907,9549.0
2021-12-17 14:50:00,85.61,85.61,85.6,85.61,8464.0,77.5907,77.5907,77.5816,77.5907,8464.0
2021-12-17 14:55:00,85.61,85.61,85.6,85.6,12330.0,77.5907,77.5907,77.5816,77.5816,12330.0
2021-12-17 15:00:00,85.61,85.61,85.6,85.61,9933.0,77.5907,77.5907,77.5816,77.5907,9933.0
2021-12-17 15:05:00,85.61,85.61,85.6,85.61,26979.0,77.5907,77.5907,77.5816,77.5907,26979.0
2021-12-17 15:10:00,85.61,85.61,85.6,85.61,5673.0,77.5907,77.5907,77.5816,77.5907,5673.0
2021-12-17 15:15:00,85.6,85.61,85.6,85.6,6964.0,77.5816,77.5907,77.5816,77.5816,6964.0
2021-12-17 15:20:00,85.61,85.61,85.6,85.61,13240.0,77.5907,77.5907,77.5816,77.5907,13240.0
2021-12-17 15:25:00,85.6,85.61,85.59,85.6,43683.0,77.5816,77.5907,77.5726,77.5816,43683.0
2021-12-17 15:30:00,85.6,85.6,85.59,85.6,30266.0,77.5816,77.5816,77.5726,77.5816,30266.0
2021-12-17 15:35:00,85.6,85.6,85.59,85.6,9384.0,77.5816,77.5816,77.5726,77.5816,9384.0
2021-12-17 15:40:00,85.59,85.6,85.59,85.6,7587.0,77.5726,77.5816,77.5726,77.5816,7587.0
2021-12-17 15:45:00,85.6,85.6,85.59,85.59,52494.0,77.5816,77.5816,77.5726,77.5726,52494.0
2021-12-17 15:50:00,85.59,85.6,85.59,85.6,27586.0,77.5726,77.5816,77.5726,77.5816,27586.0
2021-12-17 15:55:00,85.59,85.6,85.59,85.59,148864.0,77.5726,77.5816,77.5726,77.5726,148864.0
2021-12-20 09:30:00,85.64,85.65,85.64,85.65,171406.0,77.6179,77.6269,77.6179,77.6269,171406.0
2021-12-20 09:35:00,85.65,85.65,85.64,85.65,23961.0,77.6269,77.6269,77.6179,77.6269,23961.0
2021-12-20 09:40:00,85.65,85.66,85.65,85.65,35058.0,77.6269,77.636,77.6269,77.6269,35058.0
2021-12-20 09:45:00,85.66,85.66,85.65,85.66,48165.0,77.636,77.636,77.6269,77.636,48165.0
2021-12-20 09:50:00,85.66,85.66,85.65,85.66,11814.0,77.636,77.636,77.6269,77.636,11814.0
2021-12-20 09:55:00,85.66,85.66,85.65,85.66,16740.0,77.636,77.636,77.6269,77.636,16740.0
2021-12-20 10:00:00,85.66,85.66,85.65,85.66,6236.0,77.636,77.636,77.6269,77.636,6236.0
2021-12-20 10:05:00,85.66,85.66,85.65,85.66,5695.0,77.636,77.636,77.6269,77.636,5695.0
2021-12-20 10:10:00,85.66,85.66,85.65,85.66,15597.0,77.636,77.636,77.6269,77.636,15597.0
2021-12-20 10:15:00,85.66,85.66,85.65,85.66,65767.0,77.636,77.636,77.6269,77.636,65767.0
2021-12-20 10:20:00,85.65,85.66,85.65,85.65,18255.0,77.6269,77.636,77.6269,77.6269,18255.0
2021-12-20 10:25:00,85.66,85.66,85.65,85.66,17442.0,77.636,77.636,77.6269,77.636,17442.0
2021-12-20 10:30:00,85.65,85.66,85.65,85.66,39997.0,77.6269,77.636,77.6269,77.636,39997.0
2021-12-20 10:35:00,85.65,85.66,85.65,85.66,70649.0,77.6269,77.636,77.6269,77.636,70649.0
2021-12-20 10:40:00,85.66,85.66,85.65,85.66,68138.0,77.636,77.636,77.6269,77.636,68138.0
2021-12-20 10:45:00,85.66,85.66,85.65,85.66,11376.0,77.636,77.636,77.6269,77.636,11376.0
2021-12-20 10:50:00,85.66,85.66,85.65,85.66,14426.0,77.636,77.636,77.6269,77.636,14426.0
2021-12-20 10:55:00,85.66,85.66,85.65,85.66,16445.0,77.636,77.636,77.6269,77.636,16445.0
2021-12-20 11:00:00,85.66,85.66,85.65,85.66,8283.0,77.636,77.636,77.6269,77.636,8283.0
2021-12-20 11:05:00,85.66,85.67,85.65,85.66,141501.0,77.636,77.6451,77.6269,77.636,141501.0
2021-12-20 11:10:00,85.67,85.67,85.66,85.67,21250.0,77.6451,77.6451,77.636,77.6451,21250.0
2021-12-20 11:15:00,85.67,85.67,85.66,85.67,7671.0,77.6451,77.6451,77.636,77.6451,7671.0
2021-12-20 11:20:00,85.67,85.67,85.66,85.67,25033.0,77.6451,77.6451,77.636,77.6451,25033.0
2021-12-20 11:25:00,85.67,85.67,85.66,85.67,20232.0,77.6451,77.6451,77.636,77.6451,20232.0
2021-12-20 11:30:00,85.66,85.67,85.65,85.66,29715.0,77.636,77.6451,77.6269,77.636,29715.0
2021-12-20 11:35:00,85.66,85.66,85.65,85.65,51321.0,77.636,77.636,77.6269,77.6269,51321.0
2021-12-20 11:40:00,85.66,85.66,85.65,85.65,9426.0,77.636,77.636,77.6269,77.6269,9426.0
2021-12-20 11:45:00,85.65,85.66,85.65,85.66,11802.0,77.6269,77.636,77.6269,77.636,11802.0
2021-12-20 11:50:00,85.66,85.66,85.65,85.66,16290.0,77.636,77.636,77.6269,77.636,16290.0
2021-12-20 11:55:00,85.66,85.66,85.65,85.66,12850.0,77.636,77.636,77.6269,77.636,12850.0
2021-12-20 12:00:00,85.66,85.66,85.65,85.65,18635.0,77.636,77.636,77.6269,77.6269,18635.0
2021-12-20 12:05:00,85.64,85.65,85.64,85.64,15195.0,77.6179,77.6269,77.6179,77.6179,15195.0
2021-12-20 12:10:00,85.64,85.65,85.64,85.65,389782.0,77.6179,77.6269,77.6179,77.6269,389782.0
2021-12-20 12:15:00,85.64,85.65,85.64,85.65,295699.0,77.6179,77.6269,77.6179,77.6269,295699.0
2021-12-20 12:20:00,85.64,85.65,85.64,85.65,3459.0,77.6179,77.6269,77.6179,77.6269,3459.0
2021-12-20 12:25:00,85.65,85.65,85.64,85.64,6742.0,77.6269,77.6269,77.6179,77.6179,6742.0
2021-12-20 12:30:00,85.65,85.65,85.64,85.65,6863.0,77.6269,77.6269,77.6179,77.6269,6863.0
2021-12-20 12:35:00,85.65,85.65,85.64,85.65,17988.0,77.6269,77.6269,77.6179,77.6269,17988.0
2021-12-20 12:40:00,85.65,85.65,85.64,85.65,38283.0,77.6269,77.6269,77.6179,77.6269,38283.0
2021-12-20 12:45:00,85.65,85.65,85.64,85.65,2798.0,77.6269,77.6269,77.6179,77.6269,2798.0
2021-12-20 12:50:00,85.65,85.65,85.64,85.64,141954.0,77.6269,77.6269,77.6179,77.6179,141954.0
2021-12-20 12:55:00,85.65,85.65,85.64,85.65,16159.0,77.6269,77.6269,77.6179,77.6269,16159.0
2021-12-20 13:00:00,85.65,85.65,85.64,85.65,4547.0,77.6269,77.6269,77.6179,77.6269,4547.0
2021-12-20 13:05:00,85.65,85.65,85.64,85.64,14911.0,77.6269,77.6269,77.6179,77.6179,14911.0
2021-12-20 13:10:00,85.65,85.65,85.64,85.64,27536.0,77.6269,77.6269,77.6179,77.6179,27536.0
2021-12-20 13:15:00,85.65,85.65,85.64,85.65,31102.0,77.6269,77.6269,77.6179,77.6269,31102.0
2021-12-20 13:20:00,85.65,85.65,85.64,85.65,45261.0,77.6269,77.6269,77.6179,77.6269,45261.0
2021-12-20 13:25:00,85.65,85.65,85.63,85.64,123535.0,77.6269,77.6269,77.6088,77.6179,123535.0
2021-12-20 13:30:00,85.64,85.64,85.63,85.63,77996.0,77.6179,77.6179,77.6088,77.6088,77996.0
2021-12-20 13:35:00,85.64,85.64,85.63,85.63,71020.0,77.6179,77.6179,77.6088,77.6088,71020.0
2021-12-20 13:40:00,85.64,85.64,85.63,85.63,42114.0,77.6179,77.6179,77.6088,77.6088,42114.0
2021-12-20 13:45:00,85.63,85.64,85.63,85.64,121508.0,77.6088,77.6179,77.6088,77.6179,121508.0
2021-12-20 13:50:00,85.64,85.64,85.63,85.64,24733.0,77.6179,77.6179,77.6088,77.6179,24733.0
2021-12-20 13:55:00,85.64,85.64,85.63,85.64,34445.0,77.6179,77.6179,77.6088,77.6179,34445.0
2021-12-20 14:00:00,85.64,85.64,85.63,85.64,102548.0,77.6179,77.6179,77.6088,77.6179,102548.0
2021-12-20 14:05:00,85.63,85.64,85.63,85.64,50645.0,77.6088,77.6179,77.6088,77.6179,50645.0
2021-12-20 14:10:00,85.64,85.64,85.63,85.64,34478.0,77.6179,77.6179,77.6088,77.6179,34478.0
2021-12-20 14:15:00,85.64,85.64,85.63,85.64,36536.0,77.6179,77.6179,77.6088,77.6179,36536.0
2021-12-20 14:20:00,85.64,85.64,85.63,85.64,37217.0,77.6179,77.6179,77.6088,77.6179,37217.0
2021-12-20 14:25:00,85.64,85.64,85.63,85.63,40054.0,77.6179,77.6179,77.6088,77.6088,40054.0
2021-12-20 14:30:00,85.64,85.64,85.63,85.64,41773.0,77.6179,77.6179,77.6088,77.6179,41773.0
2021-12-20 14:35:00,85.63,85.64,85.63,85.64,53677.0,77.6088,77.6179,77.6088,77.6179,53677.0
2021-12-20 14:40:00,85.64,85.64,85.63,85.64,36556.0,77.6179,77.6179,77.6088,77.6179,36556.0
2021-12-20 14:45:00,85.64,85.64,85.63,85.64,36769.0,77.6179,77.6179,77.6088,77.6179,36769.0
2021-12-20 14:50:00,85.64,85.64,85.63,85.63,44939.0,77.6179,77.6179,77.6088,77.6088,44939.0
2021-12-20 14:55:00,85.63,85.64,85.62,85.63,166268.0,77.6088,77.6179,77.5997,77.6088,166268.0
2021-12-20 15:00:00,85.62,85.63,85.62,85.63,53483.0,77.5997,77.6088,77.5997,77.6088,53483.0
2021-12-20 15:05:00,85.62,85.63,85.62,85.63,135537.0,77.5997,77.6088,77.5997,77.6088,135537.0
2021-12-20 15:10:00,85.63,85.63,85.62,85.62,64846.0,77.6088,77.6088,77.5997,77.5997,64846.0
2021-12-20 15:15:00,85.63,85.63,85.62,85.63,109638.0,77.6088,77.6088,77.5997,77.6088,109638.0
2021-12-20 15:20:00,85.63,85.63,85.62,85.63,79823.0,77.6088,77.6088,77.5997,77.6088,79823.0
2021-12-20 15:25:00,85.63,85.63,85.62,85.63,67175.0,77.6088,77.6088,77.5997,77.6088,67175.0
2021-12-20 15:30:00,85.63,85.63,85.62,85.63,34249.0,77.6088,77.6088,77.5997,77.6088,34249.0
2021-12-20 15:35:00,85.63,85.63,85.62,85.63,185420.0,77.6088,77.6088,77.5997,77.6088,185420.0
2021-12-20 15:40:00,85.63,85.63,85.62,85.63,148138.0,77.6088,77.6088,77.5997,77.6088,148138.0
2021-12-20 15:45:00,85.63,85.63,85.62,85.62,119559.0,77.6088,77.6088,77.5997,77.5997,119559.0
2021-12-20 15:50:00,85.62,85.63,85.62,85.63,131149.0,77.5997,77.6088,77.5997,77.6088,131149.0
2021-12-20 15:55:00,85.63,85.63,85.62,85.63,401271.0,77.6088,77.6088,77.5997,77.6088,401271.0
2021-12-21 09:30:00,85.57,85.58,85.57,85.57,51496.0,77.5544,77.5635,77.5544,77.5544,51496.0
2021-12-21 09:35:00,85.58,85.58,85.57,85.58,6276.0,77.5635,77.5635,77.5544,77.5635,6276.0
2021-12-21 09:40:00,85.58,85.58,85.57,85.58,4494.0,77.5635,77.5635,77.5544,77.5635,4494.0
2021-12-21 09:45:00,85.58,85.58,85.57,85.58,8909.0,77.5635,77.5635,77.5544,77.5635,8909.0
2021-12-21 09:50:00,85.58,85.58,85.57,85.58,9781.0,77.5635,77.5635,77.5544,77.5635,9781.0
2021-12-21 09:55:00,85.58,85.58,85.57,85.58,6534.0,77.5635,77.5635,77.5544,77.5635,6534.0
2021-12-21 10:00:00,85.58,85.58,85.57,85.58,4519.0,77.5635,77.5635,77.5544,77.5635,4519.0
2021-12-21 10:05:00,85.58,85.58,85.57,85.57,7574.0,77.5635,77.5635,77.5544,77.5544,7574.0
2021-12-21 10:10:00,85.58,85.58,85.57,85.57,7456.0,77.5635,77.5635,77.5544,77.5544,7456.0
2021-12-21 10:15:00,85.57,85.58,85.56,85.56,27623.0,77.5544,77.5635,77.5454,77.5454,27623.0
2021-12-21 10:20:00,85.56,85.57,85.56,85.56,39219.0,77.5454,77.5544,77.5454,77.5454,39219.0
2021-12-21 10:25:00,85.56,85.57,85.56,85.56,3733.0,77.5454,77.5544,77.5454,77.5454,3733.0
2021-12-21 10:30:00,85.57,85.57,85.56,85.57,8453.0,77.5544,77.5544,77.5454,77.5544,8453.0
2021-12-21 10:35:00,85.57,85.57,85.56,85.57,53867.0,77.5544,77.5544,77.5454,77.5544,53867.0
2021-12-21 10:40:00,85.57,85.57,85.56,85.57,5508.0,77.5544,77.5544,77.5454,77.5544,5508.0
2021-12-21 10:45:00,85.57,85.57,85.56,85.56,3522.0,77.5544,77.5544,77.5454,77.5454,3522.0
2021-12-21 10:50:00,85.56,85.57,85.56,85.56,8546.0,77.5454,77.5544,77.5454,77.5454,8546.0
2021-12-21 10:55:00,85.56,85.56,85.55,85.55,8280.0,77.5454,77.5454,77.5363,77.5363,8280.0
2021-12-21 11:00:00,85.56,85.56,85.55,85.56,44859.0,77.5454,77.5454,77.5363,77.5454,44859.0
2021-12-21 11:05:00,85.56,85.56,85.55,85.55,1817.0,77.5454,77.5454,77.5363,77.5363,1817.0
2021-12-21 11:10:00,85.56,85.56,85.55,85.55,101085.0,77.5454,77.5454,77.5363,77.5363,101085.0
2021-12-21 11:15:00,85.55,85.56,85.55,85.55,12217.0,77.5363,77.5454,77.5363,77.5363,12217.0
2021-12-21 11:20:00,85.55,85.56,85.55,85.55,40553.0,77.5363,77.5454,77.5363,77.5363,40553.0
2021-12-21 11:25:00,85.56,85.56,85.55,85.56,13854.0,77.5454,77.5454,77.5363,77.5454,13854.0
2021-12-21 11:30:00,85.55,85.56,85.55,85.55,8116.0,77.5363,77.5454,77.5363,77.5363,8116.0
2021-12-21 11:35:00,85.56,85.56,85.55,85.55,70873.0,77.5454,77.5454,77.5363,77.5363,70873.0
2021-12-21 11:40:00,85.55,85.56,85.55,85.56,12722.0,77.5363,77.5454,77.5363,77.5454,12722.0
2021-12-21 11:45:00,85.55,85.56,85.54,85.55,65517.0,77.5363,77.5454,77.5272,77.5363,65517.0
2021-12-21 11:50:00,85.55,85.55,85.54,85.55,28317.0,77.5363,77.5363,77.5272,77.5363,28317.0
2021-12-21 11:55:00,85.55,85.55,85.54,85.54,41192.0,77.5363,77.5363,77.5272,77.5272,41192.0
2021-12-21 12:00:00,85.55,85.55,85.54,85.55,18069.0,77.5363,77.5363,77.5272,77.5363,18069.0
2021-12-21 12:05:00,85.55,85.55,85.54,85.55,10513.0,77.5363,77.5363,77.5272,77.5363,10513.0
2021-12-21 12:10:00,85.54,85.55,85.54,85.55,53411.0,77.5272,77.5363,77.5272,77.5363,53411.0
2021-12-21 12:15:00,85.55,85.55,85.54,85.55,12165.0,77.5363,77.5363,77.5272,77.5363,12165.0
2021-12-21 12:20:00,85.55,85.55,85.54,85.55,16910.0,77.5363,77.5363,77.5272,77.5363,16910.0
2021-12-21 12:25:00,85.55,85.55,85.54,85.55,9133.0,77.5363,77.5363,77.5272,77.5363,9133.0
2021-12-21 12:30:00,85.55,85.55,85.54,85.54,11420.0,77.5363,77.5363,77.5272,77.5272,11420.0
2021-12-21 12:35:00,85.54,85.55,85.54,85.54,4347.0,77.5272,77.5363,77.5272,77.5272,4347.0
2021-12-21 12:40:00,85.54,85.55,85.54,85.54,6243.0,77.5272,77.5363,77.5272,77.5272,6243.0
2021-12-21 12:45:00,85.54,85.55,85.54,85.55,13865.0,77.5272,77.5363,77.5272,77.5363,13865.0
2021-12-21 12:50:00,85.54,85.55,85.54,85.54,8572.0,77.5272,77.5363,77.5272,77.5272,8572.0
2021-12-21 12:55:00,85.54,85.55,85.54,85.54,5657.0,77.5272,77.5363,77.5272,77.5272,5657.0
2021-12-21 13:00:00,85.54,85.55,85.54,85.55,18761.0,77.5272,77.5363,77.5272,77.5363,18761.0
2021-12-21 13:05:00,85.54,85.55,85.53,85.54,34571.0,77.5272,77.5363,77.5182,77.5272,34571.0
2021-12-21 13:10:00,85.53,85.54,85.53,85.54,10867.0,77.5182,77.5272,77.5182,77.5272,10867.0
2021-12-21 13:15:00,85.54,85.54,85.53,85.54,5736.0,77.5272,77.5272,77.5182,77.5272,5736.0
2021-12-21 13:20:00,85.54,85.55,85.53,85.55,128441.0,77.5272,77.5363,77.5182,77.5363,128441.0
2021-12-21 13:25:00,85.55,85.55,85.54,85.54,60244.0,77.5363,77.5363,77.5272,77.5272,60244.0
2021-12-21 13:30:00,85.54,85.55,85.54,85.55,16993.0,77.5272,77.5363,77.5272,77.5363,16993.0
2021-12-21 13:35:00,85.54,85.55,85.54,85.55,24870.0,77.5272,77.5363,77.5272,77.5363,24870.0
2021-12-21 13:40:00,85.55,85.55,85.54,85.55,5583.0,77.5363,77.5363,77.5272,77.5363,5583.0
2021-12-21 13:45:00,85.55,85.55,85.54,85.54,10844.0,77.5363,77.5363,77.5272,77.5272,10844.0
2021-12-21 13:50:00,85.54,85.55,85.54,85.55,13663.0,77.5272,77.5363,77.5272,77.5363,13663.0
2021-12-21 13:55:00,85.54,85.55,85.54,85.54,10062.0,77.5272,77.5363,77.5272,77.5272,10062.0
2021-12-21 14:00:00,85.54,85.55,85.54,85.55,20431.0,77.5272,77.5363,77.5272,77.5363,20431.0
2021-12-21 14:05:00,85.54,85.55,85.54,85.54,4365.0,77.5272,77.5363,77.5272,77.5272,4365.0
2021-12-21 14:10:00,85.54,85.55,85.54,85.54,9499.0,77.5272,77.5363,77.5272,77.5272,9499.0
2021-12-21 14:15:00,85.54,85.55,85.54,85.54,14757.0,77.5272,77.5363,77.5272,77.5272,14757.0
2021-12-21 14:20:00,85.54,85.55,85.54,85.54,13641.0,77.5272,77.5363,77.5272,77.5272,13641.0
2021-12-21 14:25:00,85.54,85.55,85.54,85.54,21948.0,77.5272,77.5363,77.5272,77.5272,21948.0
2021-12-21 14:30:00,85.54,85.55,85.54,85.54,7049.0,77.5272,77.5363,77.5272,77.5272,7049.0
2021-12-21 14:35:00,85.54,85.55,85.54,85.54,4571.0,77.5272,77.5363,77.5272,77.5272,4571.0
2021-12-21 14:40:00,85.54,85.55,85.54,85.55,26678.0,77.5272,77.5363,77.5272,77.5363,26678.0
2021-12-21 14:45:00,85.54,85.55,85.54,85.55,17922.0,77.5272,77.5363,77.5272,77.5363,17922.0
2021-12-21 14:50:00,85.55,85.55,85.54,85.55,8963.0,77.5363,77.5363,77.5272,77.5363,8963.0
2021-12-21 14:55:00,85.55,85.55,85.54,85.54,13342.0,77.5363,77.5363,77.5272,77.5272,13342.0
2021-12-21 15:00:00,85.54,85.55,85.54,85.55,41779.0,77.5272,77.5363,77.5272,77.5363,41779.0
2021-12-21 15:05:00,85.55,85.55,85.54,85.55,26841.0,77.5363,77.5363,77.5272,77.5363,26841.0
2021-12-21 15:10:00,85.55,85.55,85.54,85.55,6660.0,77.5363,77.5363,77.5272,77.5363,6660.0
2021-12-21 15:15:00,85.55,85.55,85.54,85.55,27159.0,77.5363,77.5363,77.5272,77.5363,27159.0
2021-12-21 15:20:00,85.54,85.55,85.54,85.55,21085.0,77.5272,77.5363,77.5272,77.5363,21085.0
2021-12-21 15:25:00,85.55,85.55,85.54,85.55,18787.0,77.5363,77.5363,77.5272,77.5363,18787.0
2021-12-21 15:30:00,85.55,85.55,85.54,85.55,9134.0,77.5363,77.5363,77.5272,77.5363,9134.0
2021-12-21 15:35:00,85.55,85.55,85.54,85.55,38771.0,77.5363,77.5363,77.5272,77.5363,38771.0
2021-12-21 15:40:00,85.55,85.55,85.54,85.55,19205.0,77.5363,77.5363,77.5272,77.5363,19205.0
2021-12-21 15:45:00,85.55,85.55,85.54,85.55,30426.0,77.5363,77.5363,77.5272,77.5363,30426.0
2021-12-21 15:50:00,85.55,85.55,85.54,85.55,19765.0,77.5363,77.5363,77.5272,77.5363,19765.0
2021-12-21 15:55:00,85.55,85.56,85.54,85.56,90343.0,77.5363,77.5454,77.5272,77.5454,90343.0
2021-12-22 09:30:00,85.56,85.57,85.56,85.56,47377.0,77.5454,77.5544,77.5454,77.5454,47377.0
2021-12-22 09:35:00,85.56,85.57,85.55,85.56,69553.0,77.5454,77.5544,77.5363,77.5454,69553.0
2021-12-22 09:40:00,85.56,85.56,85.55,85.56,8531.0,77.5454,77.5454,77.5363,77.5454,8531.0
2021-12-22 09:45:00,85.56,85.56,85.55,85.55,19370.0,77.5454,77.5454,77.5363,77.5363,19370.0
2021-12-22 09:50:00,85.56,85.56,85.55,85.55,6195.0,77.5454,77.5454,77.5363,77.5363,6195.0
2021-12-22 09:55:00,85.55,85.56,85.55,85.56,23449.0,77.5363,77.5454,77.5363,77.5454,23449.0
2021-12-22 10:00:00,85.55,85.56,85.54,85.55,11268.0,77.5363,77.5454,77.5272,77.5363,11268.0
2021-12-22 10:05:00,85.54,85.55,85.54,85.55,11307.0,77.5272,77.5363,77.5272,77.5363,11307.0
2021-12-22 10:10:00,85.55,85.55,85.54,85.54,7122.0,77.5363,77.5363,77.5272,77.5272,7122.0
2021-12-22 10:15:00,85.54,85.55,85.54,85.54,634.0,77.5272,77.5363,77.5272,77.5272,634.0
2021-12-22 10:20:00,85.55,85.55,85.54,85.55,3049.0,77.5363,77.5363,77.5272,77.5363,3049.0
2021-12-22 10:25:00,85.54,85.55,85.54,85.54,7889.0,77.5272,77.5363,77.5272,77.5272,7889.0
2021-12-22 10:30:00,85.54,85.55,85.54,85.54,26739.0,77.5272,77.5363,77.5272,77.5272,26739.0
2021-12-22 10:35:00,85.54,85.55,85.53,85.54,34864.0,77.5272,77.5363,77.5182,77.5272,34864.0
2021-12-22 10:40:00,85.54,85.55,85.53,85.55,35273.0,77.5272,77.5363,77.5182,77.5363,35273.0
2021-12-22 10:45:00,85.55,85.55,85.54,85.54,32198.0,77.5363,77.5363,77.5272,77.5272,32198.0
2021-12-22 10:50:00,85.55,85.55,85.54,85.54,8725.0,77.5363,77.5363,77.5272,77.5272,8725.0
2021-12-22 10:55:00,85.55,85.55,85.54,85.55,33264.0,77.5363,77.5363,77.5272,77.5363,33264.0
2021-12-22 11:00:00,85.54,85.56,85.54,85.56,56909.0,77.5272,77.5454,77.5272,77.5454,56909.0
2021-12-22 11:05:00,85.56,85.56,85.55,85.56,3294.0,77.5454,77.5454,77.5363,77.5454,3294.0
2021-12-22 11:10:00,85.56,85.56,85.55,85.56,15494.0,77.5454,77.5454,77.5363,77.5454,15494.0
2021-12-22 11:15:00,85.56,85.57,85.55,85.56,20807.0,77.5454,77.5544,77.5363,77.5454,20807.0
2021-12-22 11:20:00,85.56,85.57,85.56,85.56,10080.0,77.5454,77.5544,77.5454,77.5454,10080.0
2021-12-22 11:25:00,85.56,85.57,85.56,85.56,7272.0,77.5454,77.5544,77.5454,77.5454,7272.0
2021-12-22 11:30:00,85.56,85.57,85.56,85.56,17639.0,77.5454,77.5544,77.5454,77.5454,17639.0
2021-12-22 11:35:00,85.56,85.57,85.56,85.57,25339.0,77.5454,77.5544,77.5454,77.5544,25339.0
2021-12-22 11:40:00,85.57,85.57,85.56,85.56,104475.0,77.5544,77.5544,77.5454,77.5454,104475.0
2021-12-22 11:45:00,85.56,85.57,85.56,85.56,9966.0,77.5454,77.5544,77.5454,77.5454,9966.0
2021-12-22 11:50:00,85.56,85.57,85.56,85.56,14756.0,77.5454,77.5544,77.5454,77.5454,14756.0
2021-12-22 11:55:00,85.56,85.57,85.56,85.56,5797.0,77.5454,77.5544,77.5454,77.5454,5797.0
2021-12-22 12:00:00,85.56,85.57,85.56,85.56,24233.0,77.5454,77.5544,77.5454,77.5454,24233.0
2021-12-22 12:05:00,85.56,85.57,85.56,85.56,23176.0,77.5454,77.5544,77.5454,77.5454,23176.0
2021-12-22 12:10:00,85.56,85.57,85.55,85.56,72115.0,77.5454,77.5544,77.5363,77.5454,72115.0
2021-12-22 12:15:00,85.56,85.56,85.55,85.56,49210.0,77.5454,77.5454,77.5363,77.5454,49210.0
2021-12-22 12:20:00,85.56,85.56,85.55,85.56,2358.0,77.5454,77.5454,77.5363,77.5454,2358.0
2021-12-22 12:25:00,85.56,85.56,85.55,85.56,16876.0,77.5454,77.5454,77.5363,77.5454,16876.0
2021-12-22 12:30:00,85.56,85.56,85.55,85.56,29918.0,77.5454,77.5454,77.5363,77.5454,29918.0
2021-12-22 12:35:00,85.56,85.56,85.55,85.56,12902.0,77.5454,77.5454,77.5363,77.5454,12902.0
2021-12-22 12:40:00,85.56,85.56,85.55,85.56,6288.0,77.5454,77.5454,77.5363,77.5454,6288.0
2021-12-22 12:45:00,85.55,85.56,85.55,85.56,9942.0,77.5363,77.5454,77.5363,77.5454,9942.0
2021-12-22 12:50:00,85.55,85.56,85.55,85.56,8774.0,77.5363,77.5454,77.5363,77.5454,8774.0
2021-12-22 12:55:00,85.56,85.56,85.55,85.56,33061.0,77.5454,77.5454,77.5363,77.5454,33061.0
2021-12-22 13:00:00,85.55,85.56,85.55,85.56,17725.0,77.5363,77.5454,77.5363,77.5454,17725.0
2021-12-22 13:05:00,85.56,85.56,85.55,85.56,7532.0,77.5454,77.5454,77.5363,77.5454,7532.0
2021-12-22 13:10:00,85.56,85.56,85.55,85.56,47516.0,77.5454,77.5454,77.5363,77.5454,47516.0
2021-12-22 13:15:00,85.55,85.56,85.55,85.56,9605.0,77.5363,77.5454,77.5363,77.5454,9605.0
2021-12-22 13:20:00,85.56,85.56,85.55,85.55,5983.0,77.5454,77.5454,77.5363,77.5363,5983.0
2021-12-22 13:25:00,85.56,85.56,85.55,85.55,89414.0,77.5454,77.5454,77.5363,77.5363,89414.0
2021-12-22 13:30:00,85.56,85.56,85.55,85.56,8687.0,77.5454,77.5454,77.5363,77.5454,8687.0
2021-12-22 13:35:00,85.56,85.56,85.55,85.56,8220.0,77.5454,77.5454,77.5363,77.5454,8220.0
2021-12-22 13:40:00,85.55,85.56,85.55,85.56,14629.0,77.5363,77.5454,77.5363,77.5454,14629.0
2021-12-22 13:45:00,85.56,85.56,85.55,85.56,12320.0,77.5454,77.5454,77.5363,77.5454,12320.0
2021-12-22 13:50:00,85.56,85.56,85.55,85.56,30964.0,77.5454,77.5454,77.5363,77.5454,30964.0
2021-12-22 13:55:00,85.56,85.56,85.55,85.56,11166.0,77.5454,77.5454,77.5363,77.5454,11166.0
2021-12-22 14:00:00,85.56,85.56,85.55,85.56,20584.0,77.5454,77.5454,77.5363,77.5454,20584.0
2021-12-22 14:05:00,85.56,85.56,85.55,85.56,10587.0,77.5454,77.5454,77.5363,77.5454,10587.0
2021-12-22 14:10:00,85.56,85.56,85.55,85.55,6024.0,77.5454,77.5454,77.5363,77.5363,6024.0
2021-12-22 14:15:00,85.56,85.56,85.55,85.56,29999.0,77.5454,77.5454,77.5363,77.5454,29999.0
2021-12-22 14:20:00,85.56,85.56,85.55,85.56,10859.0,77.5454,77.5454,77.5363,77.5454,10859.0
2021-12-22 14:25:00,85.56,85.56,85.55,85.56,19515.0,77.5454,77.5454,77.5363,77.5454,19515.0
2021-12-22 14:30:00,85.56,85.56,85.55,85.56,8048.0,77.5454,77.5454,77.5363,77.5454,8048.0
2021-12-22 14:35:00,85.56,85.56,85.55,85.56,8801.0,77.5454,77.5454,77.5363,77.5454,8801.0
2021-12-22 14:40:00,85.56,85.56,85.55,85.55,5049.0,77.5454,77.5454,77.5363,77.5363,5049.0
2021-12-22 14:45:00,85.56,85.56,85.55,85.56,11269.0,77.5454,77.5454,77.5363,77.5454,11269.0
2021-12-22 14:50:00,85.56,85.56,85.55,85.56,9877.0,77.5454,77.5454,77.5363,77.5454,9877.0
2021-12-22 14:55:00,85.56,85.56,85.55,85.56,48320.0,77.5454,77.5454,77.5363,77.5454,48320.0
2021-12-22 15:00:00,85.56,85.56,85.55,85.55,18420.0,77.5454,77.5454,77.5363,77.5363,18420.0
2021-12-22 15:05:00,85.56,85.56,85.55,85.56,37435.0,77.5454,77.5454,77.5363,77.5454,37435.0
2021-12-22 15:10:00,85.56,85.56,85.55,85.56,33918.0,77.5454,77.5454,77.5363,77.5454,33918.0
2021-12-22 15:15:00,85.56,85.56,85.55,85.56,11329.0,77.5454,77.5454,77.5363,77.5454,11329.0
2021-12-22 15:20:00,85.56,85.56,85.55,85.55,504968.0,77.5454,77.5454,77.5363,77.5363,504968.0
2021-12-22 15:25:00,85.56,85.56,85.55,85.56,15286.0,77.5454,77.5454,77.5363,77.5454,15286.0
2021-12-22 15:30:00,85.56,85.56,85.55,85.56,20999.0,77.5454,77.5454,77.5363,77.5454,20999.0
2021-12-22 15:35:00,85.56,85.56,85.55,85.56,28807.0,77.5454,77.5454,77.5363,77.5454,28807.0
2021-12-22 15:40:00,85.56,85.56,85.55,85.56,8595.0,77.5454,77.5454,77.5363,77.5454,8595.0
2021-12-22 15:45:00,85.56,85.56,85.55,85.56,11129.0,77.5454,77.5454,77.5363,77.5454,11129.0
2021-12-22 15:50:00,85.56,85.56,85.55,85.56,26652.0,77.5454,77.5454,77.5363,77.5454,26652.0
2021-12-22 15:55:00,85.56,85.56,85.55,85.56,351955.0,77.5454,77.5454,77.5363,77.5454,351955.0
2021-12-23 09:30:00,85.55,85.55,85.54,85.55,74433.0,77.5363,77.5363,77.5272,77.5363,74433.0
2021-12-23 09:35:00,85.55,85.55,85.53,85.53,23327.0,77.5363,77.5363,77.5182,77.5182,23327.0
2021-12-23 09:40:00,85.54,85.55,85.53,85.54,26022.0,77.5272,77.5363,77.5182,77.5272,26022.0
2021-12-23 09:45:00,85.54,85.55,85.54,85.55,11294.0,77.5272,77.5363,77.5272,77.5363,11294.0
2021-12-23 09:50:00,85.55,85.55,85.54,85.54,4605.0,77.5363,77.5363,77.5272,77.5272,4605.0
2021-12-23 09:55:00,85.54,85.55,85.54,85.54,4667.0,77.5272,77.5363,77.5272,77.5272,4667.0
2021-12-23 10:00:00,85.55,85.55,85.54,85.55,15450.0,77.5363,77.5363,77.5272,77.5363,15450.0
2021-12-23 10:05:00,85.55,85.55,85.54,85.55,3026.0,77.5363,77.5363,77.5272,77.5363,3026.0
2021-12-23 10:10:00,85.55,85.55,85.54,85.55,12304.0,77.5363,77.5363,77.5272,77.5363,12304.0
2021-12-23 10:15:00,85.55,85.55,85.54,85.54,4643.0,77.5363,77.5363,77.5272,77.5272,4643.0
2021-12-23 10:20:00,85.55,85.55,85.54,85.54,721.0,77.5363,77.5363,77.5272,77.5272,721.0
2021-12-23 10:25:00,85.54,85.55,85.54,85.54,11749.0,77.5272,77.5363,77.5272,77.5272,11749.0
2021-12-23 10:30:00,85.54,85.55,85.54,85.55,10965.0,77.5272,77.5363,77.5272,77.5363,10965.0
2021-12-23 10:35:00,85.55,85.55,85.53,85.54,81485.0,77.5363,77.5363,77.5182,77.5272,81485.0
2021-12-23 10:40:00,85.54,85.54,85.53,85.54,18360.0,77.5272,77.5272,77.5182,77.5272,18360.0
2021-12-23 10:45:00,85.54,85.54,85.53,85.54,9749.0,77.5272,77.5272,77.5182,77.5272,9749.0
2021-12-23 10:50:00,85.53,85.54,85.53,85.54,35275.0,77.5182,77.5272,77.5182,77.5272,35275.0
2021-12-23 10:55:00,85.54,85.54,85.53,85.53,17907.0,77.5272,77.5272,77.5182,77.5182,17907.0
2021-12-23 11:00:00,85.53,85.54,85.53,85.54,40324.0,77.5182,77.5272,77.5182,77.5272,40324.0
2021-12-23 11:05:00,85.54,85.54,85.53,85.54,17978.0,77.5272,77.5272,77.5182,77.5272,17978.0
2021-12-23 11:10:00,85.53,85.54,85.53,85.54,23512.0,77.5182,77.5272,77.5182,77.5272,23512.0
2021-12-23 11:15:00,85.54,85.54,85.53,85.54,3922.0,77.5272,77.5272,77.5182,77.5272,3922.0
2021-12-23 11:20:00,85.54,85.54,85.53,85.53,7579.0,77.5272,77.5272,77.5182,77.5182,7579.0
2021-12-23 11:25:00,85.54,85.54,85.53,85.54,8084.0,77.5272,77.5272,77.5182,77.5272,8084.0
2021-12-23 11:30:00,85.54,85.54,85.53,85.54,2889.0,77.5272,77.5272,77.5182,77.5272,2889.0
2021-12-23 11:35:00,85.53,85.54,85.53,85.53,7176.0,77.5182,77.5272,77.5182,77.5182,7176.0
2021-12-23 11:40:00,85.54,85.54,85.53,85.54,9244.0,77.5272,77.5272,77.5182,77.5272,9244.0
2021-12-23 11:45:00,85.53,85.54,85.53,85.54,5831.0,77.5182,77.5272,77.5182,77.5272,5831.0
2021-12-23 11:50:00,85.54,85.54,85.53,85.54,2699.0,77.5272,77.5272,77.5182,77.5272,2699.0
2021-12-23 11:55:00,85.53,85.54,85.53,85.54,39759.0,77.5182,77.5272,77.5182,77.5272,39759.0
2021-12-23 12:00:00,85.54,85.54,85.53,85.54,67833.0,77.5272,77.5272,77.5182,77.5272,67833.0
2021-12-23 12:05:00,85.54,85.54,85.53,85.54,2245.0,77.5272,77.5272,77.5182,77.5272,2245.0
2021-12-23 12:10:00,85.54,85.54,85.53,85.54,1953.0,77.5272,77.5272,77.5182,77.5272,1953.0
2021-12-23 12:15:00,85.54,85.54,85.53,85.54,17996.0,77.5272,77.5272,77.5182,77.5272,17996.0
2021-12-23 12:20:00,85.54,85.54,85.53,85.54,12059.0,77.5272,77.5272,77.5182,77.5272,12059.0
2021-12-23 12:25:00,85.54,85.54,85.53,85.54,10308.0,77.5272,77.5272,77.5182,77.5272,10308.0
2021-12-23 12:30:00,85.54,85.54,85.53,85.54,4512.0,77.5272,77.5272,77.5182,77.5272,4512.0
2021-12-23 12:35:00,85.54,85.54,85.53,85.54,3286.0,77.5272,77.5272,77.5182,77.5272,3286.0
2021-12-23 12:40:00,85.54,85.54,85.53,85.53,14701.0,77.5272,77.5272,77.5182,77.5182,14701.0
2021-12-23 12:45:00,85.54,85.54,85.53,85.54,13945.0,77.5272,77.5272,77.5182,77.5272,13945.0
2021-12-23 12:50:00,85.54,85.54,85.53,85.53,8454.0,77.5272,77.5272,77.5182,77.5182,8454.0
2021-12-23 12:55:00,85.53,85.54,85.53,85.53,119626.0,77.5182,77.5272,77.5182,77.5182,119626.0
2021-12-23 13:00:00,85.53,85.54,85.53,85.54,9916.0,77.5182,77.5272,77.5182,77.5272,9916.0
2021-12-23 13:05:00,85.53,85.54,85.53,85.53,3720.0,77.5182,77.5272,77.5182,77.5182,3720.0
2021-12-23 13:10:00,85.53,85.54,85.53,85.53,8929.0,77.5182,77.5272,77.5182,77.5182,8929.0
2021-12-23 13:15:00,85.53,85.54,85.53,85.53,14341.0,77.5182,77.5272,77.5182,77.5182,14341.0
2021-12-23 13:20:00,85.53,85.54,85.53,85.53,14629.0,77.5182,77.5272,77.5182,77.5182,14629.0
2021-12-23 13:25:00,85.53,85.54,85.53,85.53,6295.0,77.5182,77.5272,77.5182,77.5182,6295.0
2021-12-23 13:30:00,85.53,85.54,85.53,85.53,23825.0,77.5182,77.5272,77.5182,77.5182,23825.0
2021-12-23 13:35:00,85.53,85.54,85.53,85.53,12576.0,77.5182,77.5272,77.5182,77.5182,12576.0
2021-12-23 13:40:00,85.53,85.54,85.53,85.53,4637.0,77.5182,77.5272,77.5182,77.5182,4637.0
2021-12-23 13:45:00,85.53,85.54,85.53,85.54,38095.0,77.5182,77.5272,77.5182,77.5272,38095.0
2021-12-23 13:50:00,85.54,85.54,85.53,85.53,24006.0,77.5272,77.5272,77.5182,77.5182,24006.0
2021-12-23 13:55:00,85.53,85.54,85.53,85.53,5419.0,77.5182,77.5272,77.5182,77.5182,5419.0
2021-12-23 14:00:00,85.54,85.54,85.53,85.54,13010.0,77.5272,77.5272,77.5182,77.5272,13010.0
2021-12-23 14:05:00,85.53,85.54,85.53,85.54,3768.0,77.5182,77.5272,77.5182,77.5272,3768.0
2021-12-23 14:10:00,85.53,85.54,85.53,85.54,3559.0,77.5182,77.5272,77.5182,77.5272,3559.0
2021-12-23 14:15:00,85.54,85.54,85.53,85.54,5799.0,77.5272,77.5272,77.5182,77.5272,5799.0
2021-12-23 14:20:00,85.53,85.54,85.53,85.53,6627.0,77.5182,77.5272,77.5182,77.5182,6627.0
2021-12-23 14:25:00,85.53,85.54,85.53,85.53,29865.0,77.5182,77.5272,77.5182,77.5182,29865.0
2021-12-23 14:30:00,85.53,85.54,85.53,85.53,8500.0,77.5182,77.5272,77.5182,77.5182,8500.0
2021-12-23 14:35:00,85.53,85.54,85.53,85.53,4967.0,77.5182,77.5272,77.5182,77.5182,4967.0
2021-12-23 14:40:00,85.53,85.54,85.53,85.54,14021.0,77.5182,77.5272,77.5182,77.5272,14021.0
2021-12-23 14:45:00,85.54,85.54,85.53,85.53,9765.0,77.5272,77.5272,77.5182,77.5182,9765.0
2021-12-23 14:50:00,85.53,85.54,85.52,85.52,63449.0,77.5182,77.5272,77.5091,77.5091,63449.0
2021-12-23 14:55:00,85.52,85.53,85.52,85.53,86521.0,77.5091,77.5182,77.5091,77.5182,86521.0
2021-12-23 15:00:00,85.53,85.53,85.52,85.52,5842.0,77.5182,77.5182,77.5091,77.5091,5842.0
2021-12-23 15:05:00,85.52,85.53,85.52,85.52,28042.0,77.5091,77.5182,77.5091,77.5091,28042.0
2021-12-23 15:10:00,85.52,85.53,85.52,85.52,16809.0,77.5091,77.5182,77.5091,77.5091,16809.0
2021-12-23 15:15:00,85.52,85.53,85.52,85.52,82384.0,77.5091,77.5182,77.5091,77.5091,82384.0
2021-12-23 15:20:00,85.52,85.53,85.52,85.53,12464.0,77.5091,77.5182,77.5091,77.5182,12464.0
2021-12-23 15:25:00,85.52,85.53,85.52,85.52,15175.0,77.5091,77.5182,77.5091,77.5091,15175.0
2021-12-23 15:30:00,85.52,85.53,85.52,85.52,48296.0,77.5091,77.5182,77.5091,77.5091,48296.0
2021-12-23 15:35:00,85.52,85.53,85.52,85.53,11077.0,77.5091,77.5182,77.5091,77.5182,11077.0
2021-12-23 15:40:00,85.52,85.53,85.52,85.53,27904.0,77.5091,77.5182,77.5091,77.5182,27904.0
2021-12-23 15:45:00,85.53,85.53,85.52,85.53,55244.0,77.5182,77.5182,77.5091,77.5182,55244.0
2021-12-23 15:50:00,85.53,85.53,85.52,85.53,52476.0,77.5182,77.5182,77.5091,77.5182,52476.0
2021-12-23 15:55:00,85.53,85.54,85.52,85.54,151214.0,77.5182,77.5272,77.5091,77.5272,151214.0
2021-12-27 09:30:00,85.49,85.5,85.49,85.49,75725.0,77.4819,77.491,77.4819,77.4819,75725.0
2021-12-27 09:35:00,85.5,85.5,85.49,85.5,14066.0,77.491,77.491,77.4819,77.491,14066.0
2021-12-27 09:40:00,85.5,85.5,85.49,85.5,15159.0,77.491,77.491,77.4819,77.491,15159.0
2021-12-27 09:45:00,85.49,85.5,85.49,85.5,13430.0,77.4819,77.491,77.4819,77.491,13430.0
2021-12-27 09:50:00,85.5,85.5,85.49,85.5,16122.0,77.491,77.491,77.4819,77.491,16122.0
2021-12-27 09:55:00,85.5,85.5,85.49,85.5,5681.0,77.491,77.491,77.4819,77.491,5681.0
2021-12-27 10:00:00,85.5,85.5,85.49,85.5,7534.0,77.491,77.491,77.4819,77.491,7534.0
2021-12-27 10:05:00,85.5,85.5,85.49,85.5,3056.0,77.491,77.491,77.4819,77.491,3056.0
2021-12-27 10:10:00,85.5,85.5,85.49,85.49,4782.0,77.491,77.491,77.4819,77.4819,4782.0
2021-12-27 10:15:00,85.5,85.5,85.49,85.5,6756.0,77.491,77.491,77.4819,77.491,6756.0
2021-12-27 10:20:00,85.49,85.5,85.49,85.5,10202.0,77.4819,77.491,77.4819,77.491,10202.0
2021-12-27 10:25:00,85.5,85.5,85.49,85.49,2337.0,77.491,77.491,77.4819,77.4819,2337.0
2021-12-27 10:30:00,85.5,85.5,85.49,85.5,4059.0,77.491,77.491,77.4819,77.491,4059.0
2021-12-27 10:35:00,85.5,85.5,85.49,85.5,18580.0,77.491,77.491,77.4819,77.491,18580.0
2021-12-27 10:40:00,85.5,85.5,85.49,85.49,19976.0,77.491,77.491,77.4819,77.4819,19976.0
2021-12-27 10:45:00,85.49,85.5,85.49,85.49,10226.0,77.4819,77.491,77.4819,77.4819,10226.0
2021-12-27 10:50:00,85.49,85.5,85.49,85.5,3788.0,77.4819,77.491,77.4819,77.491,3788.0
2021-12-27 10:55:00,85.5,85.5,85.49,85.5,4998.0,77.491,77.491,77.4819,77.491,4998.0
2021-12-27 11:00:00,85.5,85.5,85.49,85.49,8449.0,77.491,77.491,77.4819,77.4819,8449.0
2021-12-27 11:05:00,85.49,85.5,85.49,85.5,11232.0,77.4819,77.491,77.4819,77.491,11232.0
2021-12-27 11:10:00,85.5,85.5,85.49,85.49,6902.0,77.491,77.491,77.4819,77.4819,6902.0
2021-12-27 11:15:00,85.5,85.5,85.49,85.5,35625.0,77.491,77.491,77.4819,77.491,35625.0
2021-12-27 11:20:00,85.49,85.5,85.49,85.5,3895.0,77.4819,77.491,77.4819,77.491,3895.0
2021-12-27 11:25:00,85.5,85.5,85.49,85.49,11270.0,77.491,77.491,77.4819,77.4819,11270.0
2021-12-27 11:30:00,85.5,85.5,85.49,85.5,36591.0,77.491,77.491,77.4819,77.491,36591.0
2021-12-27 11:35:00,85.5,85.5,85.49,85.5,19535.0,77.491,77.491,77.4819,77.491,19535.0
2021-12-27 11:40:00,85.49,85.5,85.49,85.5,3315.0,77.4819,77.491,77.4819,77.491,3315.0
2021-12-27 11:45:00,85.5,85.5,85.49,85.5,4533.0,77.491,77.491,77.4819,77.491,4533.0
2021-12-27 11:50:00,85.5,85.5,85.49,85.49,11703.0,77.491,77.491,77.4819,77.4819,11703.0
2021-12-27 11:55:00,85.5,85.5,85.49,85.5,10574.0,77.491,77.491,77.4819,77.491,10574.0
2021-12-27 12:00:00,85.49,85.5,85.49,85.49,9741.0,77.4819,77.491,77.4819,77.4819,9741.0
2021-12-27 12:05:00,85.5,85.5,85.49,85.49,10979.0,77.491,77.491,77.4819,77.4819,10979.0
2021-12-27 12:10:00,85.49,85.5,85.49,85.49,34575.0,77.4819,77.491,77.4819,77.4819,34575.0
2021-12-27 12:15:00,85.49,85.5,85.49,85.5,11945.0,77.4819,77.491,77.4819,77.491,11945.0
2021-12-27 12:20:00,85.5,85.5,85.49,85.49,13975.0,77.491,77.491,77.4819,77.4819,13975.0
2021-12-27 12:25:00,85.49,85.5,85.49,85.5,27549.0,77.4819,77.491,77.4819,77.491,27549.0
2021-12-27 12:30:00,85.49,85.5,85.49,85.49,7940.0,77.4819,77.491,77.4819,77.4819,7940.0
2021-12-27 12:35:00,85.49,85.5,85.49,85.5,14361.0,77.4819,77.491,77.4819,77.491,14361.0
2021-12-27 12:40:00,85.49,85.5,85.49,85.49,12935.0,77.4819,77.491,77.4819,77.4819,12935.0
2021-12-27 12:45:00,85.49,85.5,85.49,85.5,53186.0,77.4819,77.491,77.4819,77.491,53186.0
2021-12-27 12:50:00,85.5,85.5,85.49,85.49,23344.0,77.491,77.491,77.4819,77.4819,23344.0
2021-12-27 12:55:00,85.5,85.5,85.49,85.5,47942.0,77.491,77.491,77.4819,77.491,47942.0
2021-12-27 13:00:00,85.5,85.5,85.48,85.48,136076.0,77.491,77.491,77.4729,77.4729,136076.0
2021-12-27 13:05:00,85.49,85.49,85.48,85.49,10589.0,77.4819,77.4819,77.4729,77.4819,10589.0
2021-12-27 13:10:00,85.49,85.49,85.48,85.48,16242.0,77.4819,77.4819,77.4729,77.4729,16242.0
2021-12-27 13:15:00,85.49,85.49,85.48,85.48,24151.0,77.4819,77.4819,77.4729,77.4729,24151.0
2021-12-27 13:20:00,85.48,85.49,85.48,85.49,12307.0,77.4729,77.4819,77.4729,77.4819,12307.0
2021-12-27 13:25:00,85.48,85.49,85.48,85.49,20170.0,77.4729,77.4819,77.4729,77.4819,20170.0
2021-12-27 13:30:00,85.48,85.5,85.48,85.5,30056.0,77.4729,77.491,77.4729,77.491,30056.0
2021-12-27 13:35:00,85.5,85.5,85.49,85.5,31250.0,77.491,77.491,77.4819,77.491,31250.0
2021-12-27 13:40:00,85.5,85.5,85.49,85.5,23954.0,77.491,77.491,77.4819,77.491,23954.0
2021-12-27 13:45:00,85.5,85.5,85.49,85.5,5139.0,77.491,77.491,77.4819,77.491,5139.0
2021-12-27 13:50:00,85.5,85.5,85.49,85.5,20254.0,77.491,77.491,77.4819,77.491,20254.0
2021-12-27 13:55:00,85.5,85.5,85.49,85.5,6641.0,77.491,77.491,77.4819,77.491,6641.0
2021-12-27 14:00:00,85.5,85.5,85.49,85.5,46369.0,77.491,77.491,77.4819,77.491,46369.0
2021-12-27 14:05:00,85.49,85.5,85.49,85.5,135638.0,77.4819,77.491,77.4819,77.491,135638.0
2021-12-27 14:10:00,85.5,85.5,85.49,85.5,100336.0,77.491,77.491,77.4819,77.491,100336.0
2021-12-27 14:15:00,85.5,85.5,85.49,85.5,29365.0,77.491,77.491,77.4819,77.491,29365.0
2021-12-27 14:20:00,85.5,85.51,85.49,85.51,29262.0,77.491,77.5,77.4819,77.5,29262.0
2021-12-27 14:25:00,85.5,85.51,85.5,85.5,21326.0,77.491,77.5,77.491,77.491,21326.0
2021-12-27 14:30:00,85.51,85.51,85.5,85.5,61208.0,77.5,77.5,77.491,77.491,61208.0
2021-12-27 14:35:00,85.51,85.51,85.5,85.5,25329.0,77.5,77.5,77.491,77.491,25329.0
2021-12-27 14:40:00,85.51,85.51,85.5,85.5,18850.0,77.5,77.5,77.491,77.491,18850.0
2021-12-27 14:45:00,85.51,85.51,85.5,85.5,29613.0,77.5,77.5,77.491,77.491,29613.0
2021-12-27 14:50:00,85.5,85.51,85.5,85.5,20795.0,77.491,77.5,77.491,77.491,20795.0
2021-12-27 14:55:00,85.51,85.51,85.5,85.5,64539.0,77.5,77.5,77.491,77.491,64539.0
2021-12-27 15:00:00,85.5,85.51,85.5,85.5,144074.0,77.491,77.5,77.491,77.491,144074.0
2021-12-27 15:05:00,85.51,85.51,85.5,85.51,22594.0,77.5,77.5,77.491,77.5,22594.0
2021-12-27 15:10:00,85.51,85.51,85.5,85.5,28085.0,77.5,77.5,77.491,77.491,28085.0
2021-12-27 15:15:00,85.51,85.51,85.5,85.5,7819.0,77.5,77.5,77.491,77.491,7819.0
2021-12-27 15:20:00,85.5,85.51,85.5,85.51,17375.0,77.491,77.5,77.491,77.5,17375.0
2021-12-27 15:25:00,85.51,85.51,85.5,85.5,23951.0,77.5,77.5,77.491,77.491,23951.0
2021-12-27 15:30:00,85.5,85.51,85.5,85.51,27445.0,77.491,77.5,77.491,77.5,27445.0
2021-12-27 15:35:00,85.51,85.51,85.5,85.51,14674.0,77.5,77.5,77.491,77.5,14674.0
2021-12-27 15:40:00,85.51,85.51,85.5,85.51,24577.0,77.5,77.5,77.491,77.5,24577.0
2021-12-27 15:45:00,85.51,85.51,85.5,85.51,64441.0,77.5,77.5,77.491,77.5,64441.0
2021-12-27 15:50:00,85.5,85.51,85.5,85.51,30470.0,77.491,77.5,77.491,77.5,30470.0
2021-12-27 15:55:00,85.51,85.51,85.5,85.51,94252.0,77.5,77.5,77.491,77.5,94252.0
2021-12-28 09:30:00,85.51,85.53,85.51,85.53,61875.0,77.5,77.5182,77.5,77.5182,61875.0
2021-12-28 09:35:00,85.53,85.53,85.52,85.52,963821.0,77.5182,77.5182,77.5091,77.5091,963821.0
2021-12-28 09:40:00,85.53,85.53,85.52,85.53,13710.0,77.5182,77.5182,77.5091,77.5182,13710.0
2021-12-28 09:45:00,85.53,85.53,85.52,85.53,21798.0,77.5182,77.5182,77.5091,77.5182,21798.0
2021-12-28 09:50:00,85.52,85.53,85.52,85.53,7682.0,77.5091,77.5182,77.5091,77.5182,7682.0
2021-12-28 09:55:00,85.52,85.53,85.52,85.53,19969.0,77.5091,77.5182,77.5091,77.5182,19969.0
2021-12-28 10:00:00,85.53,85.53,85.52,85.53,55718.0,77.5182,77.5182,77.5091,77.5182,55718.0
2021-12-28 10:05:00,85.53,85.53,85.52,85.52,8028.0,77.5182,77.5182,77.5091,77.5091,8028.0
2021-12-28 10:10:00,85.53,85.53,85.52,85.53,6922.0,77.5182,77.5182,77.5091,77.5182,6922.0
2021-12-28 10:15:00,85.53,85.53,85.52,85.53,11353.0,77.5182,77.5182,77.5091,77.5182,11353.0
2021-12-28 10:20:00,85.53,85.53,85.52,85.52,24255.0,77.5182,77.5182,77.5091,77.5091,24255.0
2021-12-28 10:25:00,85.53,85.53,85.52,85.52,8810.0,77.5182,77.5182,77.5091,77.5091,8810.0
2021-12-28 10:30:00,85.52,85.53,85.52,85.52,16836.0,77.5091,77.5182,77.5091,77.5091,16836.0
2021-12-28 10:35:00,85.52,85.53,85.52,85.53,22687.0,77.5091,77.5182,77.5091,77.5182,22687.0
2021-12-28 10:40:00,85.53,85.53,85.52,85.52,47871.0,77.5182,77.5182,77.5091,77.5091,47871.0
2021-12-28 10:45:00,85.53,85.53,85.52,85.53,15678.0,77.5182,77.5182,77.5091,77.5182,15678.0
2021-12-28 10:50:00,85.52,85.53,85.52,85.52,36283.0,77.5091,77.5182,77.5091,77.5091,36283.0
2021-12-28 10:55:00,85.53,85.53,85.52,85.52,3645.0,77.5182,77.5182,77.5091,77.5091,3645.0
2021-12-28 11:00:00,85.53,85.53,85.52,85.53,1569.0,77.5182,77.5182,77.5091,77.5182,1569.0
2021-12-28 11:05:00,85.52,85.53,85.52,85.53,6783.0,77.5091,77.5182,77.5091,77.5182,6783.0
2021-12-28 11:10:00,85.53,85.53,85.52,85.53,6050.0,77.5182,77.5182,77.5091,77.5182,6050.0
2021-12-28 11:15:00,85.53,85.53,85.52,85.53,5087.0,77.5182,77.5182,77.5091,77.5182,5087.0
2021-12-28 11:20:00,85.52,85.53,85.52,85.52,2336.0,77.5091,77.5182,77.5091,77.5091,2336.0
2021-12-28 11:25:00,85.52,85.53,85.52,85.53,4912.0,77.5091,77.5182,77.5091,77.5182,4912.0
2021-12-28 11:30:00,85.52,85.53,85.52,85.53,2371.0,77.5091,77.5182,77.5091,77.5182,2371.0
2021-12-28 11:35:00,85.53,85.53,85.52,85.52,11255.0,77.5182,77.5182,77.5091,77.5091,11255.0
2021-12-28 11:40:00,85.52,85.53,85.52,85.53,7455.0,77.5091,77.5182,77.5091,77.5182,7455.0
2021-12-28 11:45:00,85.53,85.53,85.52,85.52,82264.0,77.5182,77.5182,77.5091,77.5091,82264.0
2021-12-28 11:50:00,85.52,85.53,85.52,85.52,8210.0,77.5091,77.5182,77.5091,77.5091,8210.0
2021-12-28 11:55:00,85.53,85.53,85.52,85.52,113317.0,77.5182,77.5182,77.5091,77.5091,113317.0
2021-12-28 12:00:00,85.53,85.53,85.52,85.53,28355.0,77.5182,77.5182,77.5091,77.5182,28355.0
2021-12-28 12:05:00,85.52,85.53,85.52,85.52,3736.0,77.5091,77.5182,77.5091,77.5091,3736.0
2021-12-28 12:10:00,85.52,85.53,85.52,85.53,7436.0,77.5091,77.5182,77.5091,77.5182,7436.0
2021-12-28 12:15:00,85.52,85.53,85.52,85.53,15727.0,77.5091,77.5182,77.5091,77.5182,15727.0
2021-12-28 12:20:00,85.52,85.53,85.52,85.53,6026.0,77.5091,77.5182,77.5091,77.5182,6026.0
2021-12-28 12:25:00,85.53,85.53,85.52,85.53,3069.0,77.5182,77.5182,77.5091,77.5182,3069.0
2021-12-28 12:30:00,85.53,85.53,85.52,85.53,21295.0,77.5182,77.5182,77.5091,77.5182,21295.0
2021-12-28 12:35:00,85.52,85.53,85.52,85.52,6258.0,77.5091,77.5182,77.5091,77.5091,6258.0
2021-12-28 12:40:00,85.53,85.53,85.52,85.52,4909.0,77.5182,77.5182,77.5091,77.5091,4909.0
2021-12-28 12:45:00,85.53,85.53,85.51,85.51,49137.0,77.5182,77.5182,77.5,77.5,49137.0
2021-12-28 12:50:00,85.52,85.52,85.51,85.52,10001.0,77.5091,77.5091,77.5,77.5091,10001.0
2021-12-28 12:55:00,85.51,85.52,85.51,85.51,1167.0,77.5,77.5091,77.5,77.5,1167.0
2021-12-28 13:00:00,85.52,85.52,85.51,85.51,10371.0,77.5091,77.5091,77.5,77.5,10371.0
2021-12-28 13:05:00,85.51,85.52,85.51,85.51,34914.0,77.5,77.5091,77.5,77.5,34914.0
2021-12-28 13:10:00,85.51,85.52,85.51,85.52,15350.0,77.5,77.5091,77.5,77.5091,15350.0
2021-12-28 13:15:00,85.51,85.52,85.51,85.51,11759.0,77.5,77.5091,77.5,77.5,11759.0
2021-12-28 13:20:00,85.51,85.52,85.51,85.51,16071.0,77.5,77.5091,77.5,77.5,16071.0
2021-12-28 13:25:00,85.51,85.52,85.51,85.51,22178.0,77.5,77.5091,77.5,77.5,22178.0
2021-12-28 13:30:00,85.51,85.52,85.51,85.52,13341.0,77.5,77.5091,77.5,77.5091,13341.0
2021-12-28 13:35:00,85.52,85.52,85.51,85.52,14014.0,77.5091,77.5091,77.5,77.5091,14014.0
2021-12-28 13:40:00,85.51,85.52,85.51,85.51,19068.0,77.5,77.5091,77.5,77.5,19068.0
2021-12-28 13:45:00,85.51,85.52,85.51,85.51,3573.0,77.5,77.5091,77.5,77.5,3573.0
2021-12-28 13:50:00,85.52,85.52,85.51,85.52,5928.0,77.5091,77.5091,77.5,77.5091,5928.0
2021-12-28 13:55:00,85.51,85.52,85.51,85.51,29977.0,77.5,77.5091,77.5,77.5,29977.0
2021-12-28 14:00:00,85.52,85.52,85.51,85.52,3174.0,77.5091,77.5091,77.5,77.5091,3174.0
2021-12-28 14:05:00,85.52,85.52,85.51,85.52,9423.0,77.5091,77.5091,77.5,77.5091,9423.0
2021-12-28 14:10:00,85.52,85.52,85.51,85.51,5054.0,77.5091,77.5091,77.5,77.5,5054.0
2021-12-28 14:15:00,85.51,85.52,85.51,85.51,9535.0,77.5,77.5091,77.5,77.5,9535.0
2021-12-28 14:20:00,85.52,85.52,85.51,85.52,5381.0,77.5091,77.5091,77.5,77.5091,5381.0
2021-12-28 14:25:00,85.52,85.52,85.51,85.52,1333.0,77.5091,77.5091,77.5,77.5091,1333.0
2021-12-28 14:30:00,85.52,85.52,85.51,85.51,10896.0,77.5091,77.5091,77.5,77.5,10896.0
2021-12-28 14:35:00,85.52,85.52,85.51,85.52,98780.0,77.5091,77.5091,77.5,77.5091,98780.0
2021-12-28 14:40:00,85.51,85.52,85.51,85.52,25388.0,77.5,77.5091,77.5,77.5091,25388.0
2021-12-28 14:45:00,85.52,85.52,85.51,85.52,112920.0,77.5091,77.5091,77.5,77.5091,112920.0
2021-12-28 14:50:00,85.52,85.52,85.51,85.52,19857.0,77.5091,77.5091,77.5,77.5091,19857.0
2021-12-28 14:55:00,85.51,85.52,85.51,85.51,31422.0,77.5,77.5091,77.5,77.5,31422.0
2021-12-28 15:00:00,85.52,85.52,85.51,85.52,14724.0,77.5091,77.5091,77.5,77.5091,14724.0
2021-12-28 15:05:00,85.51,85.52,85.51,85.52,12064.0,77.5,77.5091,77.5,77.5091,12064.0
2021-12-28 15:10:00,85.52,85.52,85.51,85.52,24167.0,77.5091,77.5091,77.5,77.5091,24167.0
2021-12-28 15:15:00,85.52,85.52,85.51,85.52,27081.0,77.5091,77.5091,77.5,77.5091,27081.0
2021-12-28 15:20:00,85.52,85.52,85.51,85.51,14597.0,77.5091,77.5091,77.5,77.5,14597.0
2021-12-28 15:25:00,85.52,85.52,85.51,85.52,4710.0,77.5091,77.5091,77.5,77.5091,4710.0
2021-12-28 15:30:00,85.51,85.52,85.51,85.52,63734.0,77.5,77.5091,77.5,77.5091,63734.0
2021-12-28 15:35:00,85.51,85.52,85.51,85.51,9101.0,77.5,77.5091,77.5,77.5,9101.0
2021-12-28 15:40:00,85.51,85.52,85.51,85.52,11443.0,77.5,77.5091,77.5,77.5091,11443.0
2021-12-28 15:45:00,85.51,85.52,85.51,85.51,63718.0,77.5,77.5091,77.5,77.5,63718.0
2021-12-28 15:50:00,85.51,85.52,85.51,85.51,52545.0,77.5,77.5091,77.5,77.5,52545.0
2021-12-28 15:55:00,85.51,85.52,85.5,85.51,119390.0,77.5,77.5091,77.491,77.5,119390.0
2021-12-29 09:30:00,85.5,85.51,85.5,85.51,228417.0,77.491,77.5,77.491,77.5,228417.0
2021-12-29 09:35:00,85.51,85.51,85.5,85.51,58741.0,77.5,77.5,77.491,77.5,58741.0
2021-12-29 09:40:00,85.5,85.51,85.5,85.5,24773.0,77.491,77.5,77.491,77.491,24773.0
2021-12-29 09:45:00,85.51,85.51,85.5,85.5,17913.0,77.5,77.5,77.491,77.491,17913.0
2021-12-29 09:50:00,85.51,85.51,85.5,85.51,5851.0,77.5,77.5,77.491,77.5,5851.0
2021-12-29 09:55:00,85.51,85.51,85.5,85.5,37122.0,77.5,77.5,77.491,77.491,37122.0
2021-12-29 10:00:00,85.51,85.51,85.5,85.51,73579.0,77.5,77.5,77.491,77.5,73579.0
2021-12-29 10:05:00,85.51,85.51,85.5,85.51,32430.0,77.5,77.5,77.491,77.5,32430.0
2021-12-29 10:10:00,85.51,85.51,85.5,85.51,44539.0,77.5,77.5,77.491,77.5,44539.0
2021-12-29 10:15:00,85.51,85.51,85.5,85.51,26195.0,77.5,77.5,77.491,77.5,26195.0
2021-12-29 10:20:00,85.51,85.51,85.5,85.51,36635.0,77.5,77.5,77.491,77.5,36635.0
2021-12-29 10:25:00,85.51,85.51,85.5,85.51,170663.0,77.5,77.5,77.491,77.5,170663.0
2021-12-29 10:30:00,85.51,85.51,85.5,85.51,203362.0,77.5,77.5,77.491,77.5,203362.0
2021-12-29 10:35:00,85.51,85.52,85.5,85.52,275289.0,77.5,77.5091,77.491,77.5091,275289.0
2021-12-29 10:40:00,85.51,85.52,85.51,85.52,13883.0,77.5,77.5091,77.5,77.5091,13883.0
2021-12-29 10:45:00,85.52,85.52,85.51,85.52,7422.0,77.5091,77.5091,77.5,77.5091,7422.0
2021-12-29 10:50:00,85.52,85.52,85.51,85.52,10112.0,77.5091,77.5091,77.5,77.5091,10112.0
2021-12-29 10:55:00,85.52,85.52,85.51,85.51,23897.0,77.5091,77.5091,77.5,77.5,23897.0
2021-12-29 11:00:00,85.52,85.52,85.51,85.52,42929.0,77.5091,77.5091,77.5,77.5091,42929.0
2021-12-29 11:05:00,85.51,85.52,85.51,85.51,97742.0,77.5,77.5091,77.5,77.5,97742.0
2021-12-29 11:10:00,85.52,85.52,85.51,85.52,8811.0,77.5091,77.5091,77.5,77.5091,8811.0
2021-12-29 11:15:00,85.52,85.52,85.5,85.5,33003.0,77.5091,77.5091,77.491,77.491,33003.0
2021-12-29 11:20:00,85.5,85.51,85.49,85.5,110662.0,77.491,77.5,77.4819,77.491,110662.0
2021-12-29 11:25:00,85.5,85.5,85.49,85.5,16887.0,77.491,77.491,77.4819,77.491,16887.0
2021-12-29 11:30:00,85.5,85.5,85.49,85.5,25284.0,77.491,77.491,77.4819,77.491,25284.0
2021-12-29 11:35:00,85.5,85.5,85.49,85.5,10172.0,77.491,77.491,77.4819,77.491,10172.0
2021-12-29 11:40:00,85.5,85.5,85.49,85.5,28633.0,77.491,77.491,77.4819,77.491,28633.0
2021-12-29 11:45:00,85.5,85.5,85.49,85.5,6398.0,77.491,77.491,77.4819,77.491,6398.0
2021-12-29 11:50:00,85.5,85.5,85.49,85.5,23733.0,77.491,77.491,77.4819,77.491,23733.0
2021-12-29 11:55:00,85.5,85.5,85.49,85.5,108349.0,77.491,77.491,77.4819,77.491,108349.0
2021-12-29 12:00:00,85.5,85.51,85.49,85.51,25286.0,77.491,77.5,77.4819,77.5,25286.0
2021-12-29 12:05:00,85.5,85.51,85.5,85.51,5993.0,77.491,77.5,77.491,77.5,5993.0
2021-12-29 12:10:00,85.51,85.51,85.5,85.51,5487.0,77.5,77.5,77.491,77.5,5487.0
2021-12-29 12:15:00,85.51,85.52,85.5,85.52,16835.0,77.5,77.5091,77.491,77.5091,16835.0
2021-12-29 12:20:00,85.52,85.52,85.51,85.52,9673.0,77.5091,77.5091,77.5,77.5091,9673.0
2021-12-29 12:25:00,85.51,85.52,85.51,85.52,7140.0,77.5,77.5091,77.5,77.5091,7140.0
2021-12-29 12:30:00,85.52,85.52,85.51,85.51,18294.0,77.5091,77.5091,77.5,77.5,18294.0
2021-12-29 12:35:00,85.52,85.52,85.51,85.52,37165.0,77.5091,77.5091,77.5,77.5091,37165.0
2021-12-29 12:40:00,85.52,85.52,85.51,85.51,10990.0,77.5091,77.5091,77.5,77.5,10990.0
2021-12-29 12:45:00,85.52,85.52,85.51,85.52,23821.0,77.5091,77.5091,77.5,77.5091,23821.0
2021-12-29 12:50:00,85.52,85.52,85.51,85.52,21575.0,77.5091,77.5091,77.5,77.5091,21575.0
2021-12-29 12:55:00,85.51,85.52,85.5,85.5,44724.0,77.5,77.5091,77.491,77.491,44724.0
2021-12-29 13:00:00,85.5,85.51,85.5,85.5,53607.0,77.491,77.5,77.491,77.491,53607.0
2021-12-29 13:05:00,85.51,85.51,85.5,85.51,4436.0,77.5,77.5,77.491,77.5,4436.0
2021-12-29 13:10:00,85.5,85.5,85.49,85.5,38742.0,77.491,77.491,77.4819,77.491,38742.0
2021-12-29 13:15:00,85.49,85.5,85.49,85.5,107912.0,77.4819,77.491,77.4819,77.491,107912.0
2021-12-29 13:20:00,85.5,85.5,85.49,85.5,9489.0,77.491,77.491,77.4819,77.491,9489.0
2021-12-29 13:25:00,85.5,85.5,85.49,85.5,8015.0,77.491,77.491,77.4819,77.491,8015.0
2021-12-29 13:30:00,85.5,85.5,85.49,85.49,12591.0,77.491,77.491,77.4819,77.4819,12591.0
2021-12-29 13:35:00,85.5,85.5,85.49,85.5,12938.0,77.491,77.491,77.4819,77.491,12938.0
2021-12-29 13:40:00,85.5,85.5,85.49,85.5,5077.0,77.491,77.491,77.4819,77.491,5077.0
2021-12-29 13:45:00,85.5,85.5,85.49,85.5,14241.0,77.491,77.491,77.4819,77.491,14241.0
2021-12-29 13:50:00,85.5,85.5,85.49,85.5,11508.0,77.491,77.491,77.4819,77.491,11508.0
2021-12-29 13:55:00,85.5,85.5,85.49,85.5,23055.0,77.491,77.491,77.4819,77.491,23055.0
2021-12-29 14:00:00,85.5,85.51,85.49,85.51,70581.0,77.491,77.5,77.4819,77.5,70581.0
2021-12-29 14:05:00,85.51,85.51,85.5,85.51,47890.0,77.5,77.5,77.491,77.5,47890.0
2021-12-29 14:10:00,85.5,85.51,85.5,85.51,13579.0,77.491,77.5,77.491,77.5,13579.0
2021-12-29 14:15:00,85.51,85.51,85.5,85.51,17149.0,77.5,77.5,77.491,77.5,17149.0
2021-12-29 14:20:00,85.51,85.51,85.5,85.51,4714.0,77.5,77.5,77.491,77.5,4714.0
2021-12-29 14:25:00,85.5,85.51,85.5,85.5,22570.0,77.491,77.5,77.491,77.491,22570.0
2021-12-29 14:30:00,85.51,85.51,85.5,85.51,4082.0,77.5,77.5,77.491,77.5,4082.0
2021-12-29 14:35:00,85.51,85.51,85.5,85.51,11098.0,77.5,77.5,77.491,77.5,11098.0
2021-12-29 14:40:00,85.51,85.51,85.5,85.51,21903.0,77.5,77.5,77.491,77.5,21903.0
2021-12-29 14:45:00,85.51,85.51,85.5,85.51,6935.0,77.5,77.5,77.491,77.5,6935.0
2021-12-29 14:50:00,85.51,85.51,85.5,85.51,32338.0,77.5,77.5,77.491,77.5,32338.0
2021-12-29 14:55:00,85.51,85.51,85.5,85.51,20591.0,77.5,77.5,77.491,77.5,20591.0
2021-12-29 15:00:00,85.51,85.51,85.5,85.51,10757.0,77.5,77.5,77.491,77.5,10757.0
2021-12-29 15:05:00,85.51,85.51,85.5,85.51,14750.0,77.5,77.5,77.491,77.5,14750.0
2021-12-29 15:10:00,85.5,85.51,85.5,85.51,7456.0,77.491,77.5,77.491,77.5,7456.0
2021-12-29 15:15:00,85.51,85.51,85.5,85.51,6284.0,77.5,77.5,77.491,77.5,6284.0
2021-12-29 15:20:00,85.51,85.51,85.5,85.51,10910.0,77.5,77.5,77.491,77.5,10910.0
2021-12-29 15:25:00,85.51,85.51,85.5,85.51,12167.0,77.5,77.5,77.491,77.5,12167.0
2021-12-29 15:30:00,85.51,85.51,85.5,85.51,11041.0,77.5,77.5,77.491,77.5,11041.0
2021-12-29 15:35:00,85.51,85.51,85.5,85.51,38794.0,77.5,77.5,77.491,77.5,38794.0
2021-12-29 15:40:00,85.51,85.51,85.5,85.51,27710.0,77.5,77.5,77.491,77.5,27710.0
2021-12-29 15:45:00,85.51,85.51,85.5,85.5,18245.0,77.5,77.5,77.491,77.491,18245.0
2021-12-29 15:50:00,85.51,85.51,85.5,85.51,45643.0,77.5,77.5,77.491,77.5,45643.0
2021-12-29 15:55:00,85.51,85.51,85.5,85.51,68547.0,77.5,77.5,77.491,77.5,68547.0
2021-12-30 09:30:00,85.51,85.52,85.51,85.51,64095.0,77.5,77.5091,77.5,77.5,64095.0
2021-12-30 09:35:00,85.52,85.52,85.51,85.51,33790.0,77.5091,77.5091,77.5,77.5,33790.0
2021-12-30 09:40:00,85.52,85.52,85.51,85.51,17639.0,77.5091,77.5091,77.5,77.5,17639.0
2021-12-30 09:45:00,85.52,85.52,85.5,85.51,17520.0,77.5091,77.5091,77.491,77.5,17520.0
2021-12-30 09:50:00,85.51,85.51,85.5,85.51,6442.0,77.5,77.5,77.491,77.5,6442.0
2021-12-30 09:55:00,85.51,85.51,85.5,85.51,37436.0,77.5,77.5,77.491,77.5,37436.0
2021-12-30 10:00:00,85.51,85.51,85.5,85.51,11726.0,77.5,77.5,77.491,77.5,11726.0
2021-12-30 10:05:00,85.51,85.51,85.5,85.51,10329.0,77.5,77.5,77.491,77.5,10329.0
2021-12-30 10:10:00,85.51,85.51,85.5,85.51,33439.0,77.5,77.5,77.491,77.5,33439.0
2021-12-30 10:15:00,85.51,85.51,85.5,85.51,15420.0,77.5,77.5,77.491,77.5,15420.0
2021-12-30 10:20:00,85.51,85.51,85.5,85.51,18736.0,77.5,77.5,77.491,77.5,18736.0
2021-12-30 10:25:00,85.51,85.51,85.5,85.51,71724.0,77.5,77.5,77.491,77.5,71724.0
2021-12-30 10:30:00,85.51,85.51,85.5,85.51,41804.0,77.5,77.5,77.491,77.5,41804.0
2021-12-30 10:35:00,85.51,85.52,85.5,85.52,48869.0,77.5,77.5091,77.491,77.5091,48869.0
2021-12-30 10:40:00,85.52,85.52,85.51,85.52,9690.0,77.5091,77.5091,77.5,77.5091,9690.0
2021-12-30 10:45:00,85.52,85.52,85.51,85.51,30550.0,77.5091,77.5091,77.5,77.5,30550.0
2021-12-30 10:50:00,85.52,85.52,85.51,85.52,21265.0,77.5091,77.5091,77.5,77.5091,21265.0
2021-12-30 10:55:00,85.52,85.52,85.51,85.52,4093.0,77.5091,77.5091,77.5,77.5091,4093.0
2021-12-30 11:00:00,85.52,85.52,85.51,85.52,4930.0,77.5091,77.5091,77.5,77.5091,4930.0
2021-12-30 11:05:00,85.51,85.52,85.51,85.52,17036.0,77.5,77.5091,77.5,77.5091,17036.0
2021-12-30 11:10:00,85.52,85.52,85.51,85.52,9415.0,77.5091,77.5091,77.5,77.5091,9415.0
2021-12-30 11:15:00,85.51,85.53,85.51,85.53,16397.0,77.5,77.5182,77.5,77.5182,16397.0
2021-12-30 11:20:00,85.53,85.53,85.52,85.53,8262.0,77.5182,77.5182,77.5091,77.5182,8262.0
2021-12-30 11:25:00,85.53,85.53,85.52,85.53,10480.0,77.5182,77.5182,77.5091,77.5182,10480.0
2021-12-30 11:30:00,85.53,85.53,85.52,85.53,5488.0,77.5182,77.5182,77.5091,77.5182,5488.0
2021-12-30 11:35:00,85.53,85.53,85.52,85.53,7286.0,77.5182,77.5182,77.5091,77.5182,7286.0
2021-12-30 11:40:00,85.53,85.53,85.52,85.53,19543.0,77.5182,77.5182,77.5091,77.5182,19543.0
2021-12-30 11:45:00,85.52,85.53,85.52,85.53,10897.0,77.5091,77.5182,77.5091,77.5182,10897.0
2021-12-30 11:50:00,85.53,85.53,85.52,85.53,5168.0,77.5182,77.5182,77.5091,77.5182,5168.0
2021-12-30 11:55:00,85.53,85.53,85.52,85.53,1838.0,77.5182,77.5182,77.5091,77.5182,1838.0
2021-12-30 12:00:00,85.53,85.53,85.52,85.53,6227.0,77.5182,77.5182,77.5091,77.5182,6227.0
2021-12-30 12:05:00,85.53,85.53,85.52,85.53,6625.0,77.5182,77.5182,77.5091,77.5182,6625.0
2021-12-30 12:10:00,85.53,85.53,85.52,85.53,1548.0,77.5182,77.5182,77.5091,77.5182,1548.0
2021-12-30 12:15:00,85.53,85.53,85.52,85.53,4353.0,77.5182,77.5182,77.5091,77.5182,4353.0
2021-12-30 12:20:00,85.53,85.53,85.52,85.53,4938.0,77.5182,77.5182,77.5091,77.5182,4938.0
2021-12-30 12:25:00,85.53,85.53,85.52,85.53,5533.0,77.5182,77.5182,77.5091,77.5182,5533.0
2021-12-30 12:30:00,85.53,85.53,85.52,85.53,6780.0,77.5182,77.5182,77.5091,77.5182,6780.0
2021-12-30 12:35:00,85.53,85.53,85.52,85.52,8645.0,77.5182,77.5182,77.5091,77.5091,8645.0
2021-12-30 12:40:00,85.53,85.53,85.52,85.53,13905.0,77.5182,77.5182,77.5091,77.5182,13905.0
2021-12-30 12:45:00,85.53,85.53,85.52,85.53,3769.0,77.5182,77.5182,77.5091,77.5182,3769.0
2021-12-30 12:50:00,85.53,85.53,85.52,85.53,9684.0,77.5182,77.5182,77.5091,77.5182,9684.0
2021-12-30 12:55:00,85.53,85.53,85.52,85.53,8243.0,77.5182,77.5182,77.5091,77.5182,8243.0
2021-12-30 13:00:00,85.53,85.53,85.52,85.53,17587.0,77.5182,77.5182,77.5091,77.5182,17587.0
2021-12-30 13:05:00,85.53,85.53,85.52,85.53,30101.0,77.5182,77.5182,77.5091,77.5182,30101.0
2021-12-30 13:10:00,85.53,85.53,85.52,85.53,5037.0,77.5182,77.5182,77.5091,77.5182,5037.0
2021-12-30 13:15:00,85.53,85.53,85.52,85.53,10908.0,77.5182,77.5182,77.5091,77.5182,10908.0
2021-12-30 13:20:00,85.53,85.53,85.52,85.53,10389.0,77.5182,77.5182,77.5091,77.5182,10389.0
2021-12-30 13:25:00,85.53,85.53,85.52,85.52,4903.0,77.5182,77.5182,77.5091,77.5091,4903.0
2021-12-30 13:30:00,85.53,85.53,85.52,85.53,3287.0,77.5182,77.5182,77.5091,77.5182,3287.0
2021-12-30 13:35:00,85.52,85.53,85.52,85.53,36359.0,77.5091,77.5182,77.5091,77.5182,36359.0
2021-12-30 13:40:00,85.53,85.53,85.52,85.52,10762.0,77.5182,77.5182,77.5091,77.5091,10762.0
2021-12-30 13:45:00,85.53,85.53,85.52,85.53,19012.0,77.5182,77.5182,77.5091,77.5182,19012.0
2021-12-30 13:50:00,85.53,85.53,85.52,85.53,23226.0,77.5182,77.5182,77.5091,77.5182,23226.0
2021-12-30 13:55:00,85.53,85.53,85.52,85.53,14930.0,77.5182,77.5182,77.5091,77.5182,14930.0
2021-12-30 14:00:00,85.53,85.53,85.52,85.52,4038.0,77.5182,77.5182,77.5091,77.5091,4038.0
2021-12-30 14:05:00,85.53,85.53,85.52,85.53,61534.0,77.5182,77.5182,77.5091,77.5182,61534.0
2021-12-30 14:10:00,85.53,85.53,85.52,85.53,19780.0,77.5182,77.5182,77.5091,77.5182,19780.0
2021-12-30 14:15:00,85.53,85.53,85.52,85.53,3911.0,77.5182,77.5182,77.5091,77.5182,3911.0
2021-12-30 14:20:00,85.53,85.53,85.52,85.53,28969.0,77.5182,77.5182,77.5091,77.5182,28969.0
2021-12-30 14:25:00,85.53,85.53,85.52,85.53,12636.0,77.5182,77.5182,77.5091,77.5182,12636.0
2021-12-30 14:30:00,85.53,85.53,85.52,85.53,11095.0,77.5182,77.5182,77.5091,77.5182,11095.0
2021-12-30 14:35:00,85.53,85.53,85.52,85.53,3966.0,77.5182,77.5182,77.5091,77.5182,3966.0
2021-12-30 14:40:00,85.53,85.53,85.52,85.53,51385.0,77.5182,77.5182,77.5091,77.5182,51385.0
2021-12-30 14:45:00,85.53,85.53,85.52,85.53,1937.0,77.5182,77.5182,77.5091,77.5182,1937.0
2021-12-30 14:50:00,85.53,85.53,85.52,85.52,6355.0,77.5182,77.5182,77.5091,77.5091,6355.0
2021-12-30 14:55:00,85.53,85.53,85.52,85.53,24188.0,77.5182,77.5182,77.5091,77.5182,24188.0
2021-12-30 15:00:00,85.53,85.53,85.52,85.53,20480.0,77.5182,77.5182,77.5091,77.5182,20480.0
2021-12-30 15:05:00,85.53,85.53,85.52,85.53,1712.0,77.5182,77.5182,77.5091,77.5182,1712.0
2021-12-30 15:10:00,85.53,85.53,85.52,85.53,4117.0,77.5182,77.5182,77.5091,77.5182,4117.0
2021-12-30 15:15:00,85.53,85.53,85.52,85.53,21558.0,77.5182,77.5182,77.5091,77.5182,21558.0
2021-12-30 15:20:00,85.53,85.53,85.52,85.53,4646.0,77.5182,77.5182,77.5091,77.5182,4646.0
2021-12-30 15:25:00,85.53,85.53,85.52,85.53,3466.0,77.5182,77.5182,77.5091,77.5182,3466.0
2021-12-30 15:30:00,85.53,85.53,85.52,85.53,20399.0,77.5182,77.5182,77.5091,77.5182,20399.0
2021-12-30 15:35:00,85.53,85.53,85.52,85.53,22747.0,77.5182,77.5182,77.5091,77.5182,22747.0
2021-12-30 15:40:00,85.53,85.53,85.52,85.53,11857.0,77.5182,77.5182,77.5091,77.5182,11857.0
2021-12-30 15:45:00,85.53,85.53,85.52,85.53,16755.0,77.5182,77.5182,77.5091,77.5182,16755.0
2021-12-30 15:50:00,85.53,85.54,85.52,85.54,46039.0,77.5182,77.5272,77.5091,77.5272,46039.0
2021-12-30 15:55:00,85.54,85.54,85.53,85.54,72525.0,77.5272,77.5272,77.5182,77.5272,72525.0
2021-12-31 09:30:00,85.56,85.56,85.55,85.56,36013.0,77.5454,77.5454,77.5363,77.5454,36013.0
2021-12-31 09:35:00,85.56,85.56,85.55,85.55,21188.0,77.5454,77.5454,77.5363,77.5363,21188.0
2021-12-31 09:40:00,85.56,85.57,85.55,85.57,64973.0,77.5454,77.5544,77.5363,77.5544,64973.0
2021-12-31 09:45:00,85.56,85.57,85.56,85.56,30220.0,77.5454,77.5544,77.5454,77.5454,30220.0
2021-12-31 09:50:00,85.56,85.57,85.55,85.56,86387.0,77.5454,77.5544,77.5363,77.5454,86387.0
2021-12-31 09:55:00,85.56,85.56,85.55,85.56,31729.0,77.5454,77.5454,77.5363,77.5454,31729.0
2021-12-31 10:00:00,85.56,85.56,85.55,85.56,18617.0,77.5454,77.5454,77.5363,77.5454,18617.0
2021-12-31 10:05:00,85.55,85.56,85.55,85.56,25823.0,77.5363,77.5454,77.5363,77.5454,25823.0
2021-12-31 10:10:00,85.56,85.56,85.55,85.55,8733.0,77.5454,77.5454,77.5363,77.5363,8733.0
2021-12-31 10:15:00,85.56,85.56,85.55,85.55,9852.0,77.5454,77.5454,77.5363,77.5363,9852.0
2021-12-31 10:20:00,85.56,85.56,85.55,85.56,18561.0,77.5454,77.5454,77.5363,77.5454,18561.0
2021-12-31 10:25:00,85.56,85.56,85.55,85.56,15817.0,77.5454,77.5454,77.5363,77.5454,15817.0
2021-12-31 10:30:00,85.56,85.56,85.55,85.56,1346.0,77.5454,77.5454,77.5363,77.5454,1346.0
2021-12-31 10:35:00,85.56,85.56,85.55,85.56,16393.0,77.5454,77.5454,77.5363,77.5454,16393.0
2021-12-31 10:40:00,85.56,85.56,85.55,85.55,10214.0,77.5454,77.5454,77.5363,77.5363,10214.0
2021-12-31 10:45:00,85.55,85.56,85.55,85.56,5371.0,77.5363,77.5454,77.5363,77.5454,5371.0
2021-12-31 10:50:00,85.56,85.56,85.55,85.56,10500.0,77.5454,77.5454,77.5363,77.5454,10500.0
2021-12-31 10:55:00,85.55,85.56,85.55,85.55,23239.0,77.5363,77.5454,77.5363,77.5363,23239.0
2021-12-31 11:00:00,85.55,85.56,85.55,85.55,38363.0,77.5363,77.5454,77.5363,77.5363,38363.0
2021-12-31 11:05:00,85.55,85.56,85.55,85.56,73627.0,77.5363,77.5454,77.5363,77.5454,73627.0
2021-12-31 11:10:00,85.55,85.56,85.55,85.55,27060.0,77.5363,77.5454,77.5363,77.5363,27060.0
2021-12-31 11:15:00,85.55,85.56,85.55,85.55,82775.0,77.5363,77.5454,77.5363,77.5363,82775.0
2021-12-31 11:20:00,85.55,85.56,85.55,85.55,13180.0,77.5363,77.5454,77.5363,77.5363,13180.0
2021-12-31 11:25:00,85.55,85.56,85.54,85.55,33204.0,77.5363,77.5454,77.5272,77.5363,33204.0
2021-12-31 11:30:00,85.54,85.55,85.54,85.55,49420.0,77.5272,77.5363,77.5272,77.5363,49420.0
2021-12-31 11:35:00,85.55,85.55,85.54,85.55,11761.0,77.5363,77.5363,77.5272,77.5363,11761.0
2021-12-31 11:40:00,85.55,85.56,85.54,85.56,43366.0,77.5363,77.5454,77.5272,77.5454,43366.0
2021-12-31 11:45:00,85.56,85.56,85.55,85.56,10902.0,77.5454,77.5454,77.5363,77.5454,10902.0
2021-12-31 11:50:00,85.55,85.56,85.55,85.56,24707.0,77.5363,77.5454,77.5363,77.5454,24707.0
2021-12-31 11:55:00,85.56,85.56,85.55,85.56,6833.0,77.5454,77.5454,77.5363,77.5454,6833.0
2021-12-31 12:00:00,85.56,85.56,85.55,85.56,7611.0,77.5454,77.5454,77.5363,77.5454,7611.0
2021-12-31 12:05:00,85.56,85.56,85.55,85.56,5925.0,77.5454,77.5454,77.5363,77.5454,5925.0
2021-12-31 12:10:00,85.55,85.56,85.55,85.56,21189.0,77.5363,77.5454,77.5363,77.5454,21189.0
2021-12-31 12:15:00,85.56,85.56,85.55,85.56,11540.0,77.5454,77.5454,77.5363,77.5454,11540.0
2021-12-31 12:20:00,85.55,85.56,85.55,85.56,6458.0,77.5363,77.5454,77.5363,77.5454,6458.0
2021-12-31 12:25:00,85.56,85.56,85.55,85.56,5542.0,77.5454,77.5454,77.5363,77.5454,5542.0
2021-12-31 12:30:00,85.55,85.56,85.55,85.56,3540.0,77.5363,77.5454,77.5363,77.5454,3540.0
2021-12-31 12:35:00,85.55,85.56,85.55,85.56,13284.0,77.5363,77.5454,77.5363,77.5454,13284.0
2021-12-31 12:40:00,85.56,85.56,85.55,85.56,10813.0,77.5454,77.5454,77.5363,77.5454,10813.0
2021-12-31 12:45:00,85.56,85.56,85.55,85.56,6146.0,77.5454,77.5454,77.5363,77.5454,6146.0
2021-12-31 12:50:00,85.56,85.56,85.55,85.56,7483.0,77.5454,77.5454,77.5363,77.5454,7483.0
2021-12-31 12:55:00,85.56,85.56,85.54,85.54,60363.0,77.5454,77.5454,77.5272,77.5272,60363.0
2021-12-31 13:00:00,85.54,85.55,85.54,85.54,13843.0,77.5272,77.5363,77.5272,77.5272,13843.0
2021-12-31 13:05:00,85.54,85.55,85.53,85.54,8986.0,77.5272,77.5363,77.5182,77.5272,8986.0
2021-12-31 13:10:00,85.54,85.54,85.53,85.54,10219.0,77.5272,77.5272,77.5182,77.5272,10219.0
2021-12-31 13:15:00,85.54,85.54,85.53,85.54,7307.0,77.5272,77.5272,77.5182,77.5272,7307.0
2021-12-31 13:20:00,85.54,85.54,85.53,85.54,3932.0,77.5272,77.5272,77.5182,77.5272,3932.0
2021-12-31 13:25:00,85.54,85.54,85.53,85.54,5876.0,77.5272,77.5272,77.5182,77.5272,5876.0
2021-12-31 13:30:00,85.54,85.54,85.53,85.54,75921.0,77.5272,77.5272,77.5182,77.5272,75921.0
2021-12-31 13:35:00,85.54,85.54,85.53,85.54,10366.0,77.5272,77.5272,77.5182,77.5272,10366.0
2021-12-31 13:40:00,85.54,85.54,85.53,85.53,55862.0,77.5272,77.5272,77.5182,77.5182,55862.0
2021-12-31 13:45:00,85.53,85.54,85.53,85.54,63541.0,77.5182,77.5272,77.5182,77.5272,63541.0
2021-12-31 13:50:00,85.54,85.54,85.53,85.54,130116.0,77.5272,77.5272,77.5182,77.5272,130116.0
2021-12-31 13:55:00,85.54,85.54,85.53,85.54,28483.0,77.5272,77.5272,77.5182,77.5272,28483.0
2021-12-31 14:00:00,85.54,85.54,85.53,85.54,7739.0,77.5272,77.5272,77.5182,77.5272,7739.0
2021-12-31 14:05:00,85.54,85.54,85.53,85.54,14166.0,77.5272,77.5272,77.5182,77.5272,14166.0
2021-12-31 14:10:00,85.54,85.54,85.53,85.54,3774.0,77.5272,77.5272,77.5182,77.5272,3774.0
2021-12-31 14:15:00,85.54,85.54,85.53,85.54,11462.0,77.5272,77.5272,77.5182,77.5272,11462.0
2021-12-31 14:20:00,85.54,85.54,85.53,85.54,35832.0,77.5272,77.5272,77.5182,77.5272,35832.0
2021-12-31 14:25:00,85.54,85.54,85.52,85.53,116274.0,77.5272,77.5272,77.5091,77.5182,116274.0
2021-12-31 14:30:00,85.53,85.53,85.52,85.52,11660.0,77.5182,77.5182,77.5091,77.5091,11660.0
2021-12-31 14:35:00,85.53,85.53,85.52,85.53,3621.0,77.5182,77.5182,77.5091,77.5182,3621.0
2021-12-31 14:40:00,85.53,85.53,85.52,85.53,2453.0,77.5182,77.5182,77.5091,77.5182,2453.0
2021-12-31 14:45:00,85.53,85.53,85.52,85.53,7400.0,77.5182,77.5182,77.5091,77.5182,7400.0
2021-12-31 14:50:00,85.52,85.53,85.52,85.53,5297.0,77.5091,77.5182,77.5091,77.5182,5297.0
2021-12-31 14:55:00,85.53,85.53,85.52,85.52,5464.0,77.5182,77.5182,77.5091,77.5091,5464.0
2021-12-31 15:00:00,85.52,85.53,85.52,85.52,23178.0,77.5091,77.5182,77.5091,77.5091,23178.0
2021-12-31 15:05:00,85.53,85.53,85.52,85.53,9775.0,77.5182,77.5182,77.5091,77.5182,9775.0
2021-12-31 15:10:00,85.53,85.53,85.52,85.53,7863.0,77.5182,77.5182,77.5091,77.5182,7863.0
2021-12-31 15:15:00,85.52,85.53,85.52,85.53,17026.0,77.5091,77.5182,77.5091,77.5182,17026.0
2021-12-31 15:20:00,85.52,85.53,85.52,85.52,3782.0,77.5091,77.5182,77.5091,77.5091,3782.0
2021-12-31 15:25:00,85.53,85.53,85.51,85.51,36216.0,77.5182,77.5182,77.5,77.5,36216.0
2021-12-31 15:30:00,85.51,85.52,85.51,85.52,11269.0,77.5,77.5091,77.5,77.5091,11269.0
2021-12-31 15:35:00,85.52,85.52,85.51,85.51,7710.0,77.5091,77.5091,77.5,77.5,7710.0
2021-12-31 15:40:00,85.51,85.52,85.51,85.52,24343.0,77.5,77.5091,77.5,77.5091,24343.0
2021-12-31 15:45:00,85.52,85.53,85.51,85.53,32682.0,77.5091,77.5182,77.5,77.5182,32682.0
2021-12-31 15:50:00,85.53,85.54,85.52,85.54,128481.0,77.5182,77.5272,77.5091,77.5272,128481.0
2021-12-31 15:55:00,85.54,85.54,85.53,85.54,167442.0,77.5272,77.5272,77.5182,77.5272,167442.0
2022-01-03 09:30:00,85.45,85.45,85.43,85.43,131583.0,77.4457,77.4457,77.4275,77.4275,131583.0
2022-01-03 09:35:00,85.43,85.44,85.43,85.44,300186.0,77.4275,77.4366,77.4275,77.4366,300186.0
2022-01-03 09:40:00,85.43,85.43,85.42,85.42,135494.0,77.4275,77.4275,77.4185,77.4185,135494.0
2022-01-03 09:45:00,85.43,85.44,85.43,85.44,47490.0,77.4275,77.4366,77.4275,77.4366,47490.0
2022-01-03 09:50:00,85.44,85.44,85.43,85.44,72917.0,77.4366,77.4366,77.4275,77.4366,72917.0
2022-01-03 09:55:00,85.44,85.44,85.42,85.42,60148.0,77.4366,77.4366,77.4185,77.4185,60148.0
2022-01-03 10:00:00,85.42,85.43,85.42,85.43,24798.0,77.4185,77.4275,77.4185,77.4275,24798.0
2022-01-03 10:05:00,85.43,85.44,85.42,85.44,24923.0,77.4275,77.4366,77.4185,77.4366,24923.0
2022-01-03 10:10:00,85.44,85.44,85.43,85.43,10882.0,77.4366,77.4366,77.4275,77.4275,10882.0
2022-01-03 10:15:00,85.43,85.44,85.43,85.43,17559.0,77.4275,77.4366,77.4275,77.4275,17559.0
2022-01-03 10:20:00,85.44,85.44,85.43,85.44,12265.0,77.4366,77.4366,77.4275,77.4366,12265.0
2022-01-03 10:25:00,85.44,85.44,85.43,85.44,26535.0,77.4366,77.4366,77.4275,77.4366,26535.0
2022-01-03 10:30:00,85.43,85.45,85.43,85.44,99142.0,77.4275,77.4457,77.4275,77.4366,99142.0
2022-01-03 10:35:00,85.45,85.45,85.44,85.45,21559.0,77.4457,77.4457,77.4366,77.4457,21559.0
2022-01-03 10:40:00,85.45,85.45,85.44,85.45,200408.0,77.4457,77.4457,77.4366,77.4457,200408.0
2022-01-03 10:45:00,85.45,85.45,85.44,85.45,61964.0,77.4457,77.4457,77.4366,77.4457,61964.0
2022-01-03 10:50:00,85.45,85.45,85.44,85.45,17877.0,77.4457,77.4457,77.4366,77.4457,17877.0
2022-01-03 10:55:00,85.45,85.45,85.44,85.45,50287.0,77.4457,77.4457,77.4366,77.4457,50287.0
2022-01-03 11:00:00,85.45,85.45,85.44,85.45,22117.0,77.4457,77.4457,77.4366,77.4457,22117.0
2022-01-03 11:05:00,85.44,85.45,85.44,85.45,18217.0,77.4366,77.4457,77.4366,77.4457,18217.0
2022-01-03 11:10:00,85.45,85.45,85.44,85.45,42794.0,77.4457,77.4457,77.4366,77.4457,42794.0
2022-01-03 11:15:00,85.45,85.45,85.44,85.45,23618.0,77.4457,77.4457,77.4366,77.4457,23618.0
2022-01-03 11:20:00,85.45,85.45,85.44,85.45,20669.0,77.4457,77.4457,77.4366,77.4457,20669.0
2022-01-03 11:25:00,85.45,85.45,85.44,85.45,139506.0,77.4457,77.4457,77.4366,77.4457,139506.0
2022-01-03 11:30:00,85.45,85.45,85.44,85.45,20551.0,77.4457,77.4457,77.4366,77.4457,20551.0
2022-01-03 11:35:00,85.45,85.45,85.44,85.45,47295.0,77.4457,77.4457,77.4366,77.4457,47295.0
2022-01-03 11:40:00,85.45,85.46,85.44,85.45,320700.0,77.4457,77.4547,77.4366,77.4457,320700.0
2022-01-03 11:45:00,85.45,85.46,85.45,85.46,18223.0,77.4457,77.4547,77.4457,77.4547,18223.0
2022-01-03 11:50:00,85.45,85.46,85.45,85.45,80808.0,77.4457,77.4547,77.4457,77.4457,80808.0
2022-01-03 11:55:00,85.45,85.46,85.45,85.45,135150.0,77.4457,77.4547,77.4457,77.4457,135150.0
2022-01-03 12:00:00,85.45,85.46,85.45,85.45,23328.0,77.4457,77.4547,77.4457,77.4457,23328.0
2022-01-03 12:05:00,85.45,85.46,85.45,85.45,4928.0,77.4457,77.4547,77.4457,77.4457,4928.0
2022-01-03 12:10:00,85.45,85.46,85.45,85.45,3440.0,77.4457,77.4547,77.4457,77.4457,3440.0
2022-01-03 12:15:00,85.45,85.46,85.45,85.45,22338.0,77.4457,77.4547,77.4457,77.4457,22338.0
2022-01-03 12:20:00,85.45,85.46,85.45,85.45,19688.0,77.4457,77.4547,77.4457,77.4457,19688.0
2022-01-03 12:25:00,85.46,85.46,85.45,85.45,14804.0,77.4547,77.4547,77.4457,77.4457,14804.0
2022-01-03 12:30:00,85.45,85.46,85.45,85.46,9537.0,77.4457,77.4547,77.4457,77.4547,9537.0
2022-01-03 12:35:00,85.45,85.46,85.45,85.46,7163.0,77.4457,77.4547,77.4457,77.4547,7163.0
2022-01-03 12:40:00,85.46,85.46,85.45,85.46,5113.0,77.4547,77.4547,77.4457,77.4547,5113.0
2022-01-03 12:45:00,85.45,85.46,85.45,85.45,18853.0,77.4457,77.4547,77.4457,77.4457,18853.0
2022-01-03 12:50:00,85.45,85.46,85.45,85.45,9372.0,77.4457,77.4547,77.4457,77.4457,9372.0
2022-01-03 12:55:00,85.45,85.46,85.45,85.46,8791.0,77.4457,77.4547,77.4457,77.4547,8791.0
2022-01-03 13:00:00,85.46,85.46,85.45,85.45,6226.0,77.4547,77.4547,77.4457,77.4457,6226.0
2022-01-03 13:05:00,85.46,85.46,85.45,85.46,19077.0,77.4547,77.4547,77.4457,77.4547,19077.0
2022-01-03 13:10:00,85.46,85.46,85.45,85.45,4752.0,77.4547,77.4547,77.4457,77.4457,4752.0
2022-01-03 13:15:00,85.45,85.46,85.45,85.45,4296.0,77.4457,77.4547,77.4457,77.4457,4296.0
2022-01-03 13:20:00,85.46,85.46,85.45,85.45,4014.0,77.4547,77.4547,77.4457,77.4457,4014.0
2022-01-03 13:25:00,85.45,85.46,85.45,85.45,133843.0,77.4457,77.4547,77.4457,77.4457,133843.0
2022-01-03 13:30:00,85.46,85.46,85.45,85.45,7061.0,77.4547,77.4547,77.4457,77.4457,7061.0
2022-01-03 13:35:00,85.45,85.46,85.45,85.45,16440.0,77.4457,77.4547,77.4457,77.4457,16440.0
2022-01-03 13:40:00,85.45,85.46,85.45,85.46,22896.0,77.4457,77.4547,77.4457,77.4547,22896.0
2022-01-03 13:45:00,85.46,85.46,85.45,85.46,8364.0,77.4547,77.4547,77.4457,77.4547,8364.0
2022-01-03 13:50:00,85.46,85.46,85.45,85.46,3496.0,77.4547,77.4547,77.4457,77.4547,3496.0
2022-01-03 13:55:00,85.46,85.46,85.45,85.45,17325.0,77.4547,77.4547,77.4457,77.4457,17325.0
2022-01-03 14:00:00,85.46,85.46,85.45,85.45,31112.0,77.4547,77.4547,77.4457,77.4457,31112.0
2022-01-03 14:05:00,85.45,85.46,85.45,85.45,754501.0,77.4457,77.4547,77.4457,77.4457,754501.0
2022-01-03 14:10:00,85.45,85.46,85.45,85.45,138437.0,77.4457,77.4547,77.4457,77.4457,138437.0
2022-01-03 14:15:00,85.46,85.46,85.45,85.45,266871.0,77.4547,77.4547,77.4457,77.4457,266871.0
2022-01-03 14:20:00,85.46,85.46,85.45,85.45,10566.0,77.4547,77.4547,77.4457,77.4457,10566.0
2022-01-03 14:25:00,85.46,85.46,85.45,85.45,9783.0,77.4547,77.4547,77.4457,77.4457,9783.0
2022-01-03 14:30:00,85.46,85.46,85.45,85.46,6420.0,77.4547,77.4547,77.4457,77.4547,6420.0
2022-01-03 14:35:00,85.45,85.46,85.45,85.45,50855.0,77.4457,77.4547,77.4457,77.4457,50855.0
2022-01-03 14:40:00,85.45,85.46,85.45,85.45,37277.0,77.4457,77.4547,77.4457,77.4457,37277.0
2022-01-03 14:45:00,85.45,85.46,85.45,85.45,11918.0,77.4457,77.4547,77.4457,77.4457,11918.0
2022-01-03 14:50:00,85.45,85.46,85.45,85.46,12527.0,77.4457,77.4547,77.4457,77.4547,12527.0
2022-01-03 14:55:00,85.46,85.46,85.44,85.45,71723.0,77.4547,77.4547,77.4366,77.4457,71723.0
2022-01-03 15:00:00,85.45,85.45,85.44,85.45,20895.0,77.4457,77.4457,77.4366,77.4457,20895.0
2022-01-03 15:05:00,85.45,85.45,85.44,85.45,12831.0,77.4457,77.4457,77.4366,77.4457,12831.0
2022-01-03 15:10:00,85.44,85.45,85.44,85.44,7326.0,77.4366,77.4457,77.4366,77.4366,7326.0
2022-01-03 15:15:00,85.44,85.45,85.44,85.45,92545.0,77.4366,77.4457,77.4366,77.4457,92545.0
2022-01-03 15:20:00,85.44,85.45,85.44,85.44,11236.0,77.4366,77.4457,77.4366,77.4366,11236.0
2022-01-03 15:25:00,85.45,85.45,85.44,85.45,60703.0,77.4457,77.4457,77.4366,77.4457,60703.0
2022-01-03 15:30:00,85.45,85.46,85.44,85.46,56136.0,77.4457,77.4547,77.4366,77.4547,56136.0
2022-01-03 15:35:00,85.46,85.46,85.45,85.45,69183.0,77.4547,77.4547,77.4457,77.4457,69183.0
2022-01-03 15:40:00,85.45,85.46,85.45,85.46,41149.0,77.4457,77.4547,77.4457,77.4547,41149.0
2022-01-03 15:45:00,85.45,85.46,85.45,85.45,28154.0,77.4457,77.4547,77.4457,77.4457,28154.0
2022-01-03 15:50:00,85.45,85.46,85.45,85.45,44288.0,77.4457,77.4547,77.4457,77.4457,44288.0
2022-01-03 15:55:00,85.45,85.46,85.44,85.44,198102.0,77.4457,77.4547,77.4366,77.4366,198102.0
2022-01-04 09:30:00,85.44,85.45,85.44,85.44,74924.0,77.4366,77.4457,77.4366,77.4366,74924.0
2022-01-04 09:35:00,85.44,85.45,85.44,85.45,15485.0,77.4366,77.4457,77.4366,77.4457,15485.0
2022-01-04 09:40:00,85.45,85.45,85.44,85.45,14592.0,77.4457,77.4457,77.4366,77.4457,14592.0
2022-01-04 09:45:00,85.45,85.46,85.44,85.45,14694.0,77.4457,77.4547,77.4366,77.4457,14694.0
2022-01-04 09:50:00,85.45,85.46,85.45,85.45,14965.0,77.4457,77.4547,77.4457,77.4457,14965.0
2022-01-04 09:55:00,85.45,85.46,85.45,85.45,30226.0,77.4457,77.4547,77.4457,77.4457,30226.0
2022-01-04 10:00:00,85.45,85.47,85.45,85.47,9257.0,77.4457,77.4638,77.4457,77.4638,9257.0
2022-01-04 10:05:00,85.47,85.47,85.45,85.45,31227.0,77.4638,77.4638,77.4457,77.4457,31227.0
2022-01-04 10:10:00,85.46,85.47,85.45,85.46,25494.0,77.4547,77.4638,77.4457,77.4547,25494.0
2022-01-04 10:15:00,85.47,85.48,85.46,85.48,28509.0,77.4638,77.4729,77.4547,77.4729,28509.0
2022-01-04 10:20:00,85.48,85.48,85.47,85.47,2622.0,77.4729,77.4729,77.4638,77.4638,2622.0
2022-01-04 10:25:00,85.48,85.48,85.47,85.48,42040.0,77.4729,77.4729,77.4638,77.4729,42040.0
2022-01-04 10:30:00,85.48,85.48,85.47,85.48,39501.0,77.4729,77.4729,77.4638,77.4729,39501.0
2022-01-04 10:35:00,85.48,85.48,85.47,85.48,24190.0,77.4729,77.4729,77.4638,77.4729,24190.0
2022-01-04 10:40:00,85.47,85.48,85.47,85.48,20533.0,77.4638,77.4729,77.4638,77.4729,20533.0
2022-01-04 10:45:00,85.48,85.48,85.47,85.47,18384.0,77.4729,77.4729,77.4638,77.4638,18384.0
2022-01-04 10:50:00,85.47,85.48,85.47,85.47,48101.0,77.4638,77.4729,77.4638,77.4638,48101.0
2022-01-04 10:55:00,85.48,85.48,85.47,85.47,20096.0,77.4729,77.4729,77.4638,77.4638,20096.0
2022-01-04 11:00:00,85.48,85.49,85.47,85.48,35546.0,77.4729,77.4819,77.4638,77.4729,35546.0
2022-01-04 11:05:00,85.48,85.49,85.48,85.48,10853.0,77.4729,77.4819,77.4729,77.4729,10853.0
2022-01-04 11:10:00,85.48,85.49,85.48,85.48,31871.0,77.4729,77.4819,77.4729,77.4729,31871.0
2022-01-04 11:15:00,85.48,85.49,85.48,85.48,13005.0,77.4729,77.4819,77.4729,77.4729,13005.0
2022-01-04 11:20:00,85.48,85.49,85.48,85.48,6028.0,77.4729,77.4819,77.4729,77.4729,6028.0
2022-01-04 11:25:00,85.48,85.49,85.48,85.48,14134.0,77.4729,77.4819,77.4729,77.4729,14134.0
2022-01-04 11:30:00,85.48,85.49,85.47,85.47,28139.0,77.4729,77.4819,77.4638,77.4638,28139.0
2022-01-04 11:35:00,85.47,85.48,85.47,85.48,20501.0,77.4638,77.4729,77.4638,77.4729,20501.0
2022-01-04 11:40:00,85.47,85.48,85.46,85.47,8615.0,77.4638,77.4729,77.4547,77.4638,8615.0
2022-01-04 11:45:00,85.47,85.47,85.46,85.47,11969.0,77.4638,77.4638,77.4547,77.4638,11969.0
2022-01-04 11:50:00,85.47,85.47,85.46,85.47,12323.0,77.4638,77.4638,77.4547,77.4638,12323.0
2022-01-04 11:55:00,85.47,85.47,85.46,85.47,7488.0,77.4638,77.4638,77.4547,77.4638,7488.0
2022-01-04 12:00:00,85.47,85.47,85.46,85.46,49151.0,77.4638,77.4638,77.4547,77.4547,49151.0
2022-01-04 12:05:00,85.47,85.47,85.46,85.47,14262.0,77.4638,77.4638,77.4547,77.4638,14262.0
2022-01-04 12:10:00,85.47,85.47,85.46,85.47,13189.0,77.4638,77.4638,77.4547,77.4638,13189.0
2022-01-04 12:15:00,85.47,85.47,85.46,85.47,6181.0,77.4638,77.4638,77.4547,77.4638,6181.0
2022-01-04 12:20:00,85.47,85.47,85.46,85.47,21620.0,77.4638,77.4638,77.4547,77.4638,21620.0
2022-01-04 12:25:00,85.47,85.47,85.46,85.47,15930.0,77.4638,77.4638,77.4547,77.4638,15930.0
2022-01-04 12:30:00,85.47,85.48,85.47,85.47,80475.0,77.4638,77.4729,77.4638,77.4638,80475.0
2022-01-04 12:35:00,85.47,85.48,85.47,85.47,9251.0,77.4638,77.4729,77.4638,77.4638,9251.0
2022-01-04 12:40:00,85.47,85.48,85.47,85.47,9947.0,77.4638,77.4729,77.4638,77.4638,9947.0
2022-01-04 12:45:00,85.47,85.48,85.47,85.47,105589.0,77.4638,77.4729,77.4638,77.4638,105589.0
2022-01-04 12:50:00,85.47,85.48,85.47,85.48,8256.0,77.4638,77.4729,77.4638,77.4729,8256.0
2022-01-04 12:55:00,85.47,85.48,85.47,85.48,12668.0,77.4638,77.4729,77.4638,77.4729,12668.0
2022-01-04 13:00:00,85.48,85.48,85.47,85.48,15210.0,77.4729,77.4729,77.4638,77.4729,15210.0
2022-01-04 13:05:00,85.48,85.48,85.47,85.48,10052.0,77.4729,77.4729,77.4638,77.4729,10052.0
2022-01-04 13:10:00,85.48,85.49,85.47,85.48,47600.0,77.4729,77.4819,77.4638,77.4729,47600.0
2022-01-04 13:15:00,85.49,85.49,85.48,85.48,2085.0,77.4819,77.4819,77.4729,77.4729,2085.0
2022-01-04 13:20:00,85.48,85.49,85.48,85.48,19960.0,77.4729,77.4819,77.4729,77.4729,19960.0
2022-01-04 13:25:00,85.49,85.49,85.47,85.48,15041.0,77.4819,77.4819,77.4638,77.4729,15041.0
2022-01-04 13:30:00,85.47,85.48,85.47,85.48,6103.0,77.4638,77.4729,77.4638,77.4729,6103.0
2022-01-04 13:35:00,85.48,85.48,85.47,85.48,25452.0,77.4729,77.4729,77.4638,77.4729,25452.0
2022-01-04 13:40:00,85.48,85.48,85.47,85.48,9521.0,77.4729,77.4729,77.4638,77.4729,9521.0
2022-01-04 13:45:00,85.48,85.48,85.47,85.48,94565.0,77.4729,77.4729,77.4638,77.4729,94565.0
2022-01-04 13:50:00,85.47,85.48,85.47,85.48,146580.0,77.4638,77.4729,77.4638,77.4729,146580.0
2022-01-04 13:55:00,85.48,85.48,85.47,85.48,4622.0,77.4729,77.4729,77.4638,77.4729,4622.0
2022-01-04 14:00:00,85.48,85.48,85.47,85.48,23868.0,77.4729,77.4729,77.4638,77.4729,23868.0
2022-01-04 14:05:00,85.48,85.48,85.47,85.48,21108.0,77.4729,77.4729,77.4638,77.4729,21108.0
2022-01-04 14:10:00,85.48,85.48,85.47,85.48,30641.0,77.4729,77.4729,77.4638,77.4729,30641.0
2022-01-04 14:15:00,85.48,85.48,85.47,85.48,12712.0,77.4729,77.4729,77.4638,77.4729,12712.0
2022-01-04 14:20:00,85.48,85.48,85.47,85.48,12608.0,77.4729,77.4729,77.4638,77.4729,12608.0
2022-01-04 14:25:00,85.47,85.48,85.47,85.48,50170.0,77.4638,77.4729,77.4638,77.4729,50170.0
2022-01-04 14:30:00,85.48,85.48,85.47,85.48,66124.0,77.4729,77.4729,77.4638,77.4729,66124.0
2022-01-04 14:35:00,85.48,85.48,85.47,85.48,22878.0,77.4729,77.4729,77.4638,77.4729,22878.0
2022-01-04 14:40:00,85.47,85.48,85.47,85.48,9193.0,77.4638,77.4729,77.4638,77.4729,9193.0
2022-01-04 14:45:00,85.48,85.48,85.47,85.47,21249.0,77.4729,77.4729,77.4638,77.4638,21249.0
2022-01-04 14:50:00,85.47,85.48,85.47,85.48,99428.0,77.4638,77.4729,77.4638,77.4729,99428.0
2022-01-04 14:55:00,85.48,85.48,85.47,85.48,98296.0,77.4729,77.4729,77.4638,77.4729,98296.0
2022-01-04 15:00:00,85.48,85.48,85.47,85.48,12330.0,77.4729,77.4729,77.4638,77.4729,12330.0
2022-01-04 15:05:00,85.48,85.48,85.47,85.48,8904.0,77.4729,77.4729,77.4638,77.4729,8904.0
2022-01-04 15:10:00,85.48,85.48,85.47,85.48,33382.0,77.4729,77.4729,77.4638,77.4729,33382.0
2022-01-04 15:15:00,85.48,85.48,85.47,85.48,82618.0,77.4729,77.4729,77.4638,77.4729,82618.0
2022-01-04 15:20:00,85.48,85.48,85.47,85.48,15845.0,77.4729,77.4729,77.4638,77.4729,15845.0
2022-01-04 15:25:00,85.48,85.48,85.47,85.48,41804.0,77.4729,77.4729,77.4638,77.4729,41804.0
2022-01-04 15:30:00,85.48,85.49,85.47,85.48,155399.0,77.4729,77.4819,77.4638,77.4729,155399.0
2022-01-04 15:35:00,85.48,85.49,85.48,85.48,42030.0,77.4729,77.4819,77.4729,77.4729,42030.0
2022-01-04 15:40:00,85.48,85.49,85.48,85.48,22462.0,77.4729,77.4819,77.4729,77.4729,22462.0
2022-01-04 15:45:00,85.48,85.49,85.48,85.48,15610.0,77.4729,77.4819,77.4729,77.4729,15610.0
2022-01-04 15:50:00,85.48,85.49,85.48,85.48,22686.0,77.4729,77.4819,77.4729,77.4729,22686.0
2022-01-04 15:55:00,85.49,85.49,85.48,85.48,105131.0,77.4819,77.4819,77.4729,77.4729,105131.0
2022-01-05 09:30:00,85.45,85.46,85.44,85.44,31204.0,77.4457,77.4547,77.4366,77.4366,31204.0
2022-01-05 09:35:00,85.45,85.45,85.44,85.45,14893.0,77.4457,77.4457,77.4366,77.4457,14893.0
2022-01-05 09:40:00,85.45,85.45,85.44,85.45,12758.0,77.4457,77.4457,77.4366,77.4457,12758.0
2022-01-05 09:45:00,85.45,85.45,85.44,85.45,2762.0,77.4457,77.4457,77.4366,77.4457,2762.0
2022-01-05 09:50:00,85.45,85.45,85.44,85.45,70433.0,77.4457,77.4457,77.4366,77.4457,70433.0
2022-01-05 09:55:00,85.45,85.46,85.44,85.45,25223.0,77.4457,77.4547,77.4366,77.4457,25223.0
2022-01-05 10:00:00,85.45,85.46,85.45,85.45,10000.0,77.4457,77.4547,77.4457,77.4457,10000.0
2022-01-05 10:05:00,85.45,85.46,85.44,85.45,19209.0,77.4457,77.4547,77.4366,77.4457,19209.0
2022-01-05 10:10:00,85.45,85.45,85.44,85.45,6275.0,77.4457,77.4457,77.4366,77.4457,6275.0
2022-01-05 10:15:00,85.45,85.45,85.44,85.45,523.0,77.4457,77.4457,77.4366,77.4457,523.0
2022-01-05 10:20:00,85.45,85.45,85.44,85.45,6342.0,77.4457,77.4457,77.4366,77.4457,6342.0
2022-01-05 10:25:00,85.45,85.45,85.44,85.45,6739.0,77.4457,77.4457,77.4366,77.4457,6739.0
2022-01-05 10:30:00,85.45,85.45,85.44,85.45,13431.0,77.4457,77.4457,77.4366,77.4457,13431.0
2022-01-05 10:35:00,85.44,85.45,85.44,85.44,2344.0,77.4366,77.4457,77.4366,77.4366,2344.0
2022-01-05 10:40:00,85.44,85.45,85.44,85.44,8717.0,77.4366,77.4457,77.4366,77.4366,8717.0
2022-01-05 10:45:00,85.44,85.45,85.43,85.44,30465.0,77.4366,77.4457,77.4275,77.4366,30465.0
2022-01-05 10:50:00,85.44,85.44,85.43,85.44,3286.0,77.4366,77.4366,77.4275,77.4366,3286.0
2022-01-05 10:55:00,85.44,85.44,85.43,85.43,8792.0,77.4366,77.4366,77.4275,77.4275,8792.0
2022-01-05 11:00:00,85.43,85.44,85.43,85.43,2019.0,77.4275,77.4366,77.4275,77.4275,2019.0
2022-01-05 11:05:00,85.44,85.44,85.43,85.44,13620.0,77.4366,77.4366,77.4275,77.4366,13620.0
2022-01-05 11:10:00,85.43,85.44,85.43,85.43,13030.0,77.4275,77.4366,77.4275,77.4275,13030.0
2022-01-05 11:15:00,85.43,85.43,85.42,85.42,21387.0,77.4275,77.4275,77.4185,77.4185,21387.0
2022-01-05 11:20:00,85.42,85.43,85.41,85.42,16820.0,77.4185,77.4275,77.4094,77.4185,16820.0
2022-01-05 11:25:00,85.42,85.42,85.41,85.42,10215.0,77.4185,77.4185,77.4094,77.4185,10215.0
2022-01-05 11:30:00,85.42,85.42,85.41,85.42,27121.0,77.4185,77.4185,77.4094,77.4185,27121.0
2022-01-05 11:35:00,85.42,85.43,85.41,85.43,19966.0,77.4185,77.4275,77.4094,77.4275,19966.0
2022-01-05 11:40:00,85.43,85.43,85.42,85.43,2594.0,77.4275,77.4275,77.4185,77.4275,2594.0
2022-01-05 11:45:00,85.43,85.43,85.42,85.43,4765.0,77.4275,77.4275,77.4185,77.4275,4765.0
2022-01-05 11:50:00,85.43,85.43,85.42,85.43,7587.0,77.4275,77.4275,77.4185,77.4275,7587.0
2022-01-05 11:55:00,85.43,85.44,85.42,85.44,5827.0,77.4275,77.4366,77.4185,77.4366,5827.0
2022-01-05 12:00:00,85.44,85.44,85.43,85.44,13315.0,77.4366,77.4366,77.4275,77.4366,13315.0
2022-01-05 12:05:00,85.44,85.44,85.43,85.44,10639.0,77.4366,77.4366,77.4275,77.4366,10639.0
2022-01-05 12:10:00,85.44,85.44,85.43,85.43,18357.0,77.4366,77.4366,77.4275,77.4275,18357.0
2022-01-05 12:15:00,85.42,85.43,85.42,85.42,10427.0,77.4185,77.4275,77.4185,77.4185,10427.0
2022-01-05 12:20:00,85.42,85.43,85.42,85.42,2988.0,77.4185,77.4275,77.4185,77.4185,2988.0
2022-01-05 12:25:00,85.42,85.43,85.42,85.42,8447.0,77.4185,77.4275,77.4185,77.4185,8447.0
2022-01-05 12:30:00,85.42,85.43,85.42,85.43,17857.0,77.4185,77.4275,77.4185,77.4275,17857.0
2022-01-05 12:35:00,85.42,85.43,85.42,85.42,10825.0,77.4185,77.4275,77.4185,77.4185,10825.0
2022-01-05 12:40:00,85.42,85.43,85.42,85.42,13524.0,77.4185,77.4275,77.4185,77.4185,13524.0
2022-01-05 12:45:00,85.42,85.43,85.42,85.42,16998.0,77.4185,77.4275,77.4185,77.4185,16998.0
2022-01-05 12:50:00,85.42,85.43,85.42,85.43,4939.0,77.4185,77.4275,77.4185,77.4275,4939.0
2022-01-05 12:55:00,85.42,85.43,85.42,85.43,12218.0,77.4185,77.4275,77.4185,77.4275,12218.0
2022-01-05 13:00:00,85.43,85.43,85.42,85.43,9435.0,77.4275,77.4275,77.4185,77.4275,9435.0
2022-01-05 13:05:00,85.42,85.43,85.42,85.43,8256.0,77.4185,77.4275,77.4185,77.4275,8256.0
2022-01-05 13:10:00,85.43,85.43,85.42,85.43,20338.0,77.4275,77.4275,77.4185,77.4275,20338.0
2022-01-05 13:15:00,85.43,85.43,85.42,85.43,14850.0,77.4275,77.4275,77.4185,77.4275,14850.0
2022-01-05 13:20:00,85.43,85.43,85.42,85.42,11422.0,77.4275,77.4275,77.4185,77.4185,11422.0
2022-01-05 13:25:00,85.43,85.43,85.42,85.43,13739.0,77.4275,77.4275,77.4185,77.4275,13739.0
2022-01-05 13:30:00,85.43,85.43,85.42,85.43,15242.0,77.4275,77.4275,77.4185,77.4275,15242.0
2022-01-05 13:35:00,85.43,85.43,85.42,85.43,22164.0,77.4275,77.4275,77.4185,77.4275,22164.0
2022-01-05 13:40:00,85.42,85.43,85.42,85.43,5141.0,77.4185,77.4275,77.4185,77.4275,5141.0
2022-01-05 13:45:00,85.43,85.43,85.42,85.42,16534.0,77.4275,77.4275,77.4185,77.4185,16534.0
2022-01-05 13:50:00,85.42,85.43,85.42,85.42,24739.0,77.4185,77.4275,77.4185,77.4185,24739.0
2022-01-05 13:55:00,85.42,85.43,85.41,85.42,43829.0,77.4185,77.4275,77.4094,77.4185,43829.0
2022-01-05 14:00:00,85.42,85.42,85.4,85.4,12018.0,77.4185,77.4185,77.4004,77.4004,12018.0
2022-01-05 14:05:00,85.4,85.41,85.38,85.4,26080.0,77.4004,77.4094,77.3822,77.4004,26080.0
2022-01-05 14:10:00,85.39,85.4,85.37,85.39,35178.0,77.3913,77.4004,77.3732,77.3913,35178.0
2022-01-05 14:15:00,85.39,85.4,85.38,85.39,35127.0,77.3913,77.4004,77.3822,77.3913,35127.0
2022-01-05 14:20:00,85.4,85.4,85.39,85.39,26946.0,77.4004,77.4004,77.3913,77.3913,26946.0
2022-01-05 14:25:00,85.39,85.41,85.39,85.4,49815.0,77.3913,77.4094,77.3913,77.4004,49815.0
2022-01-05 14:30:00,85.4,85.4,85.37,85.37,42949.0,77.4004,77.4004,77.3732,77.3732,42949.0
2022-01-05 14:35:00,85.38,85.39,85.37,85.38,27355.0,77.3822,77.3913,77.3732,77.3822,27355.0
2022-01-05 14:40:00,85.38,85.39,85.38,85.39,57058.0,77.3822,77.3913,77.3822,77.3913,57058.0
2022-01-05 14:45:00,85.38,85.4,85.38,85.39,9540.0,77.3822,77.4004,77.3822,77.3913,9540.0
2022-01-05 14:50:00,85.39,85.4,85.38,85.38,42479.0,77.3913,77.4004,77.3822,77.3822,42479.0
2022-01-05 14:55:00,85.38,85.39,85.37,85.38,93241.0,77.3822,77.3913,77.3732,77.3822,93241.0
2022-01-05 15:00:00,85.38,85.38,85.37,85.38,187926.0,77.3822,77.3822,77.3732,77.3822,187926.0
2022-01-05 15:05:00,85.37,85.38,85.37,85.38,20744.0,77.3732,77.3822,77.3732,77.3822,20744.0
2022-01-05 15:10:00,85.38,85.38,85.37,85.37,223294.0,77.3822,77.3822,77.3732,77.3732,223294.0
2022-01-05 15:15:00,85.38,85.38,85.37,85.38,43542.0,77.3822,77.3822,77.3732,77.3822,43542.0
2022-01-05 15:20:00,85.38,85.38,85.37,85.38,61521.0,77.3822,77.3822,77.3732,77.3822,61521.0
2022-01-05 15:25:00,85.38,85.38,85.37,85.38,27091.0,77.3822,77.3822,77.3732,77.3822,27091.0
2022-01-05 15:30:00,85.38,85.38,85.37,85.38,23277.0,77.3822,77.3822,77.3732,77.3822,23277.0
2022-01-05 15:35:00,85.38,85.38,85.37,85.38,160764.0,77.3822,77.3822,77.3732,77.3822,160764.0
2022-01-05 15:40:00,85.37,85.39,85.37,85.38,357671.0,77.3732,77.3913,77.3732,77.3822,357671.0
2022-01-05 15:45:00,85.38,85.39,85.38,85.38,64229.0,77.3822,77.3913,77.3822,77.3822,64229.0
2022-01-05 15:50:00,85.38,85.39,85.38,85.38,87599.0,77.3822,77.3913,77.3822,77.3822,87599.0
2022-01-05 15:55:00,85.39,85.39,85.38,85.39,114998.0,77.3913,77.3913,77.3822,77.3913,114998.0
2022-01-06 09:30:00,85.33,85.34,85.33,85.33,64252.0,77.3369,77.346,77.3369,77.3369,64252.0
2022-01-06 09:35:00,85.34,85.34,85.33,85.33,55474.0,77.346,77.346,77.3369,77.3369,55474.0
2022-01-06 09:40:00,85.33,85.34,85.32,85.33,23462.0,77.3369,77.346,77.3278,77.3369,23462.0
2022-01-06 09:45:00,85.33,85.34,85.32,85.34,16458.0,77.3369,77.346,77.3278,77.346,16458.0
2022-01-06 09:50:00,85.34,85.34,85.33,85.33,8981.0,77.346,77.346,77.3369,77.3369,8981.0
2022-01-06 09:55:00,85.33,85.34,85.32,85.33,57335.0,77.3369,77.346,77.3278,77.3369,57335.0
2022-01-06 10:00:00,85.33,85.33,85.31,85.31,45476.0,77.3369,77.3369,77.3188,77.3188,45476.0
2022-01-06 10:05:00,85.31,85.32,85.31,85.31,24768.0,77.3188,77.3278,77.3188,77.3188,24768.0
2022-01-06 10:10:00,85.31,85.32,85.31,85.31,24364.0,77.3188,77.3278,77.3188,77.3188,24364.0
2022-01-06 10:15:00,85.31,85.32,85.31,85.31,7315.0,77.3188,77.3278,77.3188,77.3188,7315.0
2022-01-06 10:20:00,85.31,85.32,85.31,85.31,13896.0,77.3188,77.3278,77.3188,77.3188,13896.0
2022-01-06 10:25:00,85.31,85.32,85.31,85.31,32625.0,77.3188,77.3278,77.3188,77.3188,32625.0
2022-01-06 10:30:00,85.31,85.32,85.31,85.31,31282.0,77.3188,77.3278,77.3188,77.3188,31282.0
2022-01-06 10:35:00,85.31,85.32,85.31,85.31,30490.0,77.3188,77.3278,77.3188,77.3188,30490.0
2022-01-06 10:40:00,85.31,85.32,85.31,85.31,13073.0,77.3188,77.3278,77.3188,77.3188,13073.0
2022-01-06 10:45:00,85.31,85.32,85.31,85.31,29158.0,77.3188,77.3278,77.3188,77.3188,29158.0
2022-01-06 10:50:00,85.32,85.32,85.31,85.31,111333.0,77.3278,77.3278,77.3188,77.3188,111333.0
2022-01-06 10:55:00,85.31,85.32,85.31,85.31,9702.0,77.3188,77.3278,77.3188,77.3188,9702.0
2022-01-06 11:00:00,85.31,85.32,85.31,85.31,25143.0,77.3188,77.3278,77.3188,77.3188,25143.0
2022-01-06 11:05:00,85.31,85.32,85.31,85.31,28266.0,77.3188,77.3278,77.3188,77.3188,28266.0
2022-01-06 11:10:00,85.31,85.32,85.31,85.31,17250.0,77.3188,77.3278,77.3188,77.3188,17250.0
2022-01-06 11:15:00,85.31,85.32,85.31,85.31,5377.0,77.3188,77.3278,77.3188,77.3188,5377.0
2022-01-06 11:20:00,85.31,85.32,85.31,85.31,10530.0,77.3188,77.3278,77.3188,77.3188,10530.0
2022-01-06 11:25:00,85.32,85.32,85.31,85.32,8259.0,77.3278,77.3278,77.3188,77.3278,8259.0
2022-01-06 11:30:00,85.31,85.32,85.31,85.31,4857.0,77.3188,77.3278,77.3188,77.3188,4857.0
2022-01-06 11:35:00,85.31,85.32,85.31,85.31,25302.0,77.3188,77.3278,77.3188,77.3188,25302.0
2022-01-06 11:40:00,85.31,85.32,85.31,85.31,6901.0,77.3188,77.3278,77.3188,77.3188,6901.0
2022-01-06 11:45:00,85.31,85.32,85.31,85.31,25717.0,77.3188,77.3278,77.3188,77.3188,25717.0
2022-01-06 11:50:00,85.31,85.32,85.3,85.3,30427.0,77.3188,77.3278,77.3097,77.3097,30427.0
2022-01-06 11:55:00,85.31,85.31,85.3,85.31,10614.0,77.3188,77.3188,77.3097,77.3188,10614.0
2022-01-06 12:00:00,85.31,85.31,85.3,85.3,4310.0,77.3188,77.3188,77.3097,77.3097,4310.0
2022-01-06 12:05:00,85.3,85.31,85.3,85.31,67882.0,77.3097,77.3188,77.3097,77.3188,67882.0
2022-01-06 12:10:00,85.31,85.31,85.3,85.31,10533.0,77.3188,77.3188,77.3097,77.3188,10533.0
2022-01-06 12:15:00,85.31,85.31,85.3,85.31,16527.0,77.3188,77.3188,77.3097,77.3188,16527.0
2022-01-06 12:20:00,85.31,85.31,85.3,85.3,5610.0,77.3188,77.3188,77.3097,77.3097,5610.0
2022-01-06 12:25:00,85.3,85.31,85.3,85.3,9588.0,77.3097,77.3188,77.3097,77.3097,9588.0
2022-01-06 12:30:00,85.3,85.31,85.3,85.31,4791.0,77.3097,77.3188,77.3097,77.3188,4791.0
2022-01-06 12:35:00,85.31,85.31,85.3,85.31,14117.0,77.3188,77.3188,77.3097,77.3188,14117.0
2022-01-06 12:40:00,85.31,85.31,85.3,85.3,7246.0,77.3188,77.3188,77.3097,77.3097,7246.0
2022-01-06 12:45:00,85.31,85.31,85.3,85.3,11179.0,77.3188,77.3188,77.3097,77.3097,11179.0
2022-01-06 12:50:00,85.3,85.31,85.3,85.31,5870.0,77.3097,77.3188,77.3097,77.3188,5870.0
2022-01-06 12:55:00,85.31,85.31,85.29,85.3,13525.0,77.3188,77.3188,77.3007,77.3097,13525.0
2022-01-06 13:00:00,85.3,85.3,85.29,85.3,2825.0,77.3097,77.3097,77.3007,77.3097,2825.0
2022-01-06 13:05:00,85.3,85.3,85.29,85.3,2818.0,77.3097,77.3097,77.3007,77.3097,2818.0
2022-01-06 13:10:00,85.3,85.3,85.29,85.3,32494.0,77.3097,77.3097,77.3007,77.3097,32494.0
2022-01-06 13:15:00,85.29,85.3,85.29,85.3,10681.0,77.3007,77.3097,77.3007,77.3097,10681.0
2022-01-06 13:20:00,85.3,85.3,85.29,85.3,4781.0,77.3097,77.3097,77.3007,77.3097,4781.0
2022-01-06 13:25:00,85.3,85.3,85.29,85.3,57795.0,77.3097,77.3097,77.3007,77.3097,57795.0
2022-01-06 13:30:00,85.3,85.3,85.29,85.29,9316.0,77.3097,77.3097,77.3007,77.3007,9316.0
2022-01-06 13:35:00,85.29,85.3,85.29,85.29,5828.0,77.3007,77.3097,77.3007,77.3007,5828.0
2022-01-06 13:40:00,85.29,85.3,85.29,85.29,5515.0,77.3007,77.3097,77.3007,77.3007,5515.0
2022-01-06 13:45:00,85.29,85.3,85.29,85.29,16832.0,77.3007,77.3097,77.3007,77.3007,16832.0
2022-01-06 13:50:00,85.3,85.3,85.29,85.3,31954.0,77.3097,77.3097,77.3007,77.3097,31954.0
2022-01-06 13:55:00,85.3,85.3,85.29,85.29,4777.0,77.3097,77.3097,77.3007,77.3007,4777.0
2022-01-06 14:00:00,85.3,85.3,85.29,85.3,17271.0,77.3097,77.3097,77.3007,77.3097,17271.0
2022-01-06 14:05:00,85.3,85.3,85.29,85.3,16903.0,77.3097,77.3097,77.3007,77.3097,16903.0
2022-01-06 14:10:00,85.3,85.3,85.29,85.3,8023.0,77.3097,77.3097,77.3007,77.3097,8023.0
2022-01-06 14:15:00,85.3,85.3,85.29,85.3,14173.0,77.3097,77.3097,77.3007,77.3097,14173.0
2022-01-06 14:20:00,85.3,85.3,85.29,85.3,14631.0,77.3097,77.3097,77.3007,77.3097,14631.0
2022-01-06 14:25:00,85.29,85.3,85.29,85.3,6378.0,77.3007,77.3097,77.3007,77.3097,6378.0
2022-01-06 14:30:00,85.3,85.3,85.29,85.3,102591.0,77.3097,77.3097,77.3007,77.3097,102591.0
2022-01-06 14:35:00,85.3,85.3,85.29,85.29,13491.0,77.3097,77.3097,77.3007,77.3007,13491.0
2022-01-06 14:40:00,85.29,85.3,85.29,85.29,10092.0,77.3007,77.3097,77.3007,77.3007,10092.0
2022-01-06 14:45:00,85.3,85.3,85.29,85.29,105440.0,77.3097,77.3097,77.3007,77.3007,105440.0
2022-01-06 14:50:00,85.29,85.3,85.29,85.3,6208.0,77.3007,77.3097,77.3007,77.3097,6208.0
2022-01-06 14:55:00,85.3,85.3,85.29,85.29,4783.0,77.3097,77.3097,77.3007,77.3007,4783.0
2022-01-06 15:00:00,85.29,85.3,85.29,85.29,7355.0,77.3007,77.3097,77.3007,77.3007,7355.0
2022-01-06 15:05:00,85.29,85.3,85.29,85.3,8154.0,77.3007,77.3097,77.3007,77.3097,8154.0
2022-01-06 15:10:00,85.29,85.3,85.29,85.29,49641.0,77.3007,77.3097,77.3007,77.3007,49641.0
2022-01-06 15:15:00,85.3,85.3,85.29,85.3,12090.0,77.3097,77.3097,77.3007,77.3097,12090.0
2022-01-06 15:20:00,85.3,85.3,85.29,85.3,7074.0,77.3097,77.3097,77.3007,77.3097,7074.0
2022-01-06 15:25:00,85.3,85.3,85.29,85.3,506841.0,77.3097,77.3097,77.3007,77.3097,506841.0
2022-01-06 15:30:00,85.29,85.3,85.29,85.3,16007.0,77.3007,77.3097,77.3007,77.3097,16007.0
2022-01-06 15:35:00,85.29,85.3,85.29,85.3,30519.0,77.3007,77.3097,77.3007,77.3097,30519.0
2022-01-06 15:40:00,85.3,85.3,85.29,85.29,11292.0,77.3097,77.3097,77.3007,77.3007,11292.0
2022-01-06 15:45:00,85.29,85.3,85.29,85.3,35390.0,77.3007,77.3097,77.3007,77.3097,35390.0
2022-01-06 15:50:00,85.3,85.3,85.29,85.3,56493.0,77.3097,77.3097,77.3007,77.3097,56493.0
2022-01-06 15:55:00,85.3,85.31,85.29,85.31,538383.0,77.3097,77.3188,77.3007,77.3188,538383.0
2022-01-07 09:30:00,85.28,85.29,85.27,85.28,101789.0,77.2916,77.3007,77.2825,77.2916,101789.0
2022-01-07 09:35:00,85.29,85.29,85.28,85.28,91059.0,77.3007,77.3007,77.2916,77.2916,91059.0
2022-01-07 09:40:00,85.28,85.29,85.28,85.28,9996.0,77.2916,77.3007,77.2916,77.2916,9996.0
2022-01-07 09:45:00,85.28,85.29,85.27,85.27,114137.0,77.2916,77.3007,77.2825,77.2825,114137.0
2022-01-07 09:50:00,85.27,85.27,85.26,85.27,27442.0,77.2825,77.2825,77.2735,77.2825,27442.0
2022-01-07 09:55:00,85.26,85.28,85.26,85.27,22599.0,77.2735,77.2916,77.2735,77.2825,22599.0
2022-01-07 10:00:00,85.28,85.28,85.27,85.28,4245.0,77.2916,77.2916,77.2825,77.2916,4245.0
2022-01-07 10:05:00,85.28,85.28,85.27,85.28,2920.0,77.2916,77.2916,77.2825,77.2916,2920.0
2022-01-07 10:10:00,85.28,85.28,85.27,85.28,72428.0,77.2916,77.2916,77.2825,77.2916,72428.0
2022-01-07 10:15:00,85.28,85.3,85.27,85.3,26161.0,77.2916,77.3097,77.2825,77.3097,26161.0
2022-01-07 10:20:00,85.29,85.3,85.29,85.3,26335.0,77.3007,77.3097,77.3007,77.3097,26335.0
2022-01-07 10:25:00,85.3,85.3,85.28,85.29,14000.0,77.3097,77.3097,77.2916,77.3007,14000.0
2022-01-07 10:30:00,85.29,85.29,85.28,85.28,16199.0,77.3007,77.3007,77.2916,77.2916,16199.0
2022-01-07 10:35:00,85.29,85.29,85.28,85.28,15880.0,77.3007,77.3007,77.2916,77.2916,15880.0
2022-01-07 10:40:00,85.28,85.28,85.27,85.27,168104.0,77.2916,77.2916,77.2825,77.2825,168104.0
2022-01-07 10:45:00,85.28,85.28,85.26,85.27,32622.0,77.2916,77.2916,77.2735,77.2825,32622.0
2022-01-07 10:50:00,85.27,85.28,85.26,85.28,37416.0,77.2825,77.2916,77.2735,77.2916,37416.0
2022-01-07 10:55:00,85.27,85.28,85.27,85.27,17754.0,77.2825,77.2916,77.2825,77.2825,17754.0
2022-01-07 11:00:00,85.27,85.29,85.27,85.29,104765.0,77.2825,77.3007,77.2825,77.3007,104765.0
2022-01-07 11:05:00,85.29,85.3,85.28,85.29,34257.0,77.3007,77.3097,77.2916,77.3007,34257.0
2022-01-07 11:10:00,85.29,85.29,85.28,85.28,30530.0,77.3007,77.3007,77.2916,77.2916,30530.0
2022-01-07 11:15:00,85.29,85.29,85.28,85.28,94976.0,77.3007,77.3007,77.2916,77.2916,94976.0
2022-01-07 11:20:00,85.28,85.29,85.27,85.29,112148.0,77.2916,77.3007,77.2825,77.3007,112148.0
2022-01-07 11:25:00,85.29,85.29,85.28,85.29,45972.0,77.3007,77.3007,77.2916,77.3007,45972.0
2022-01-07 11:30:00,85.29,85.29,85.28,85.28,5858.0,77.3007,77.3007,77.2916,77.2916,5858.0
2022-01-07 11:35:00,85.28,85.29,85.28,85.29,18036.0,77.2916,77.3007,77.2916,77.3007,18036.0
2022-01-07 11:40:00,85.29,85.3,85.28,85.3,24714.0,77.3007,77.3097,77.2916,77.3097,24714.0
2022-01-07 11:45:00,85.3,85.3,85.29,85.29,13131.0,77.3097,77.3097,77.3007,77.3007,13131.0
2022-01-07 11:50:00,85.29,85.3,85.28,85.3,14382.0,77.3007,77.3097,77.2916,77.3097,14382.0
2022-01-07 11:55:00,85.3,85.3,85.29,85.3,7645.0,77.3097,77.3097,77.3007,77.3097,7645.0
2022-01-07 12:00:00,85.3,85.31,85.29,85.31,15005.0,77.3097,77.3188,77.3007,77.3188,15005.0
2022-01-07 12:05:00,85.3,85.31,85.3,85.3,22238.0,77.3097,77.3188,77.3097,77.3097,22238.0
2022-01-07 12:10:00,85.3,85.3,85.29,85.29,3790.0,77.3097,77.3097,77.3007,77.3007,3790.0
2022-01-07 12:15:00,85.3,85.3,85.29,85.29,4815.0,77.3097,77.3097,77.3007,77.3007,4815.0
2022-01-07 12:20:00,85.3,85.3,85.29,85.29,8012.0,77.3097,77.3097,77.3007,77.3007,8012.0
2022-01-07 12:25:00,85.3,85.3,85.29,85.3,6054.0,77.3097,77.3097,77.3007,77.3097,6054.0
2022-01-07 12:30:00,85.29,85.3,85.29,85.3,29311.0,77.3007,77.3097,77.3007,77.3097,29311.0
2022-01-07 12:35:00,85.3,85.3,85.28,85.28,92945.0,77.3097,77.3097,77.2916,77.2916,92945.0
2022-01-07 12:40:00,85.29,85.29,85.28,85.29,12034.0,77.3007,77.3007,77.2916,77.3007,12034.0
2022-01-07 12:45:00,85.29,85.3,85.29,85.3,55418.0,77.3007,77.3097,77.3007,77.3097,55418.0
2022-01-07 12:50:00,85.3,85.3,85.29,85.3,3265.0,77.3097,77.3097,77.3007,77.3097,3265.0
2022-01-07 12:55:00,85.29,85.3,85.29,85.3,75747.0,77.3007,77.3097,77.3007,77.3097,75747.0
2022-01-07 13:00:00,85.3,85.3,85.29,85.29,12434.0,77.3097,77.3097,77.3007,77.3007,12434.0
2022-01-07 13:05:00,85.3,85.31,85.29,85.31,7064.0,77.3097,77.3188,77.3007,77.3188,7064.0
2022-01-07 13:10:00,85.31,85.31,85.3,85.31,1993.0,77.3188,77.3188,77.3097,77.3188,1993.0
2022-01-07 13:15:00,85.31,85.31,85.3,85.31,4151.0,77.3188,77.3188,77.3097,77.3188,4151.0
2022-01-07 13:20:00,85.31,85.31,85.3,85.3,9362.0,77.3188,77.3188,77.3097,77.3097,9362.0
2022-01-07 13:25:00,85.31,85.31,85.3,85.31,4213.0,77.3188,77.3188,77.3097,77.3188,4213.0
2022-01-07 13:30:00,85.31,85.31,85.3,85.31,6391.0,77.3188,77.3188,77.3097,77.3188,6391.0
2022-01-07 13:35:00,85.31,85.32,85.3,85.31,27912.0,77.3188,77.3278,77.3097,77.3188,27912.0
2022-01-07 13:40:00,85.31,85.32,85.31,85.31,1703.0,77.3188,77.3278,77.3188,77.3188,1703.0
2022-01-07 13:45:00,85.31,85.32,85.31,85.31,26658.0,77.3188,77.3278,77.3188,77.3188,26658.0
2022-01-07 13:50:00,85.31,85.32,85.31,85.31,15716.0,77.3188,77.3278,77.3188,77.3188,15716.0
2022-01-07 13:55:00,85.31,85.32,85.31,85.31,13769.0,77.3188,77.3278,77.3188,77.3188,13769.0
2022-01-07 14:00:00,85.31,85.32,85.31,85.31,4801.0,77.3188,77.3278,77.3188,77.3188,4801.0
2022-01-07 14:05:00,85.31,85.32,85.31,85.31,13457.0,77.3188,77.3278,77.3188,77.3188,13457.0
2022-01-07 14:10:00,85.31,85.32,85.31,85.32,6744.0,77.3188,77.3278,77.3188,77.3278,6744.0
2022-01-07 14:15:00,85.31,85.32,85.31,85.31,27158.0,77.3188,77.3278,77.3188,77.3188,27158.0
2022-01-07 14:20:00,85.31,85.32,85.31,85.31,14884.0,77.3188,77.3278,77.3188,77.3188,14884.0
2022-01-07 14:25:00,85.31,85.32,85.31,85.31,6027.0,77.3188,77.3278,77.3188,77.3188,6027.0
2022-01-07 14:30:00,85.31,85.32,85.31,85.31,7029.0,77.3188,77.3278,77.3188,77.3188,7029.0
2022-01-07 14:35:00,85.31,85.32,85.31,85.31,5278.0,77.3188,77.3278,77.3188,77.3188,5278.0
2022-01-07 14:40:00,85.31,85.32,85.31,85.32,13357.0,77.3188,77.3278,77.3188,77.3278,13357.0
2022-01-07 14:45:00,85.31,85.32,85.31,85.31,74452.0,77.3188,77.3278,77.3188,77.3188,74452.0
2022-01-07 14:50:00,85.31,85.32,85.31,85.31,6335.0,77.3188,77.3278,77.3188,77.3188,6335.0
2022-01-07 14:55:00,85.31,85.32,85.3,85.3,8388.0,77.3188,77.3278,77.3097,77.3097,8388.0
2022-01-07 15:00:00,85.31,85.31,85.3,85.31,9373.0,77.3188,77.3188,77.3097,77.3188,9373.0
2022-01-07 15:05:00,85.31,85.31,85.3,85.31,9030.0,77.3188,77.3188,77.3097,77.3188,9030.0
2022-01-07 15:10:00,85.31,85.31,85.3,85.31,4813.0,77.3188,77.3188,77.3097,77.3188,4813.0
2022-01-07 15:15:00,85.3,85.31,85.3,85.31,7998.0,77.3097,77.3188,77.3097,77.3188,7998.0
2022-01-07 15:20:00,85.31,85.31,85.3,85.3,18269.0,77.3188,77.3188,77.3097,77.3097,18269.0
2022-01-07 15:25:00,85.31,85.31,85.3,85.31,8591.0,77.3188,77.3188,77.3097,77.3188,8591.0
2022-01-07 15:30:00,85.3,85.31,85.3,85.3,6231.0,77.3097,77.3188,77.3097,77.3097,6231.0
2022-01-07 15:35:00,85.31,85.31,85.3,85.31,44415.0,77.3188,77.3188,77.3097,77.3188,44415.0
2022-01-07 15:40:00,85.3,85.31,85.3,85.31,30503.0,77.3097,77.3188,77.3097,77.3188,30503.0
2022-01-07 15:45:00,85.3,85.31,85.3,85.31,24659.0,77.3097,77.3188,77.3097,77.3188,24659.0
2022-01-07 15:50:00,85.3,85.31,85.3,85.3,71012.0,77.3097,77.3188,77.3097,77.3097,71012.0
2022-01-07 15:55:00,85.31,85.31,85.29,85.3,91216.0,77.3188,77.3188,77.3007,77.3097,91216.0
2022-01-10 09:30:00,85.27,85.27,85.26,85.26,41948.0,77.2825,77.2825,77.2735,77.2735,41948.0
2022-01-10 09:35:00,85.27,85.27,85.26,85.27,11107.0,77.2825,77.2825,77.2735,77.2825,11107.0
2022-01-10 09:40:00,85.26,85.27,85.26,85.26,46190.0,77.2735,77.2825,77.2735,77.2735,46190.0
2022-01-10 09:45:00,85.26,85.27,85.25,85.25,18901.0,77.2735,77.2825,77.2644,77.2644,18901.0
2022-01-10 09:50:00,85.26,85.26,85.25,85.25,20791.0,77.2735,77.2735,77.2644,77.2644,20791.0
2022-01-10 09:55:00,85.25,85.26,85.25,85.25,24931.0,77.2644,77.2735,77.2644,77.2644,24931.0
2022-01-10 10:00:00,85.25,85.26,85.25,85.25,16487.0,77.2644,77.2735,77.2644,77.2644,16487.0
2022-01-10 10:05:00,85.25,85.26,85.25,85.25,13443.0,77.2644,77.2735,77.2644,77.2644,13443.0
2022-01-10 10:10:00,85.25,85.26,85.25,85.25,24322.0,77.2644,77.2735,77.2644,77.2644,24322.0
2022-01-10 10:15:00,85.25,85.26,85.25,85.25,53551.0,77.2644,77.2735,77.2644,77.2644,53551.0
2022-01-10 10:20:00,85.25,85.26,85.25,85.25,95693.0,77.2644,77.2735,77.2644,77.2644,95693.0
2022-01-10 10:25:00,85.26,85.26,85.25,85.26,19151.0,77.2735,77.2735,77.2644,77.2735,19151.0
2022-01-10 10:30:00,85.26,85.26,85.25,85.26,22342.0,77.2735,77.2735,77.2644,77.2735,22342.0
2022-01-10 10:35:00,85.26,85.26,85.25,85.26,28168.0,77.2735,77.2735,77.2644,77.2735,28168.0
2022-01-10 10:40:00,85.26,85.27,85.25,85.27,27610.0,77.2735,77.2825,77.2644,77.2825,27610.0
2022-01-10 10:45:00,85.27,85.27,85.26,85.27,17007.0,77.2825,77.2825,77.2735,77.2825,17007.0
2022-01-10 10:50:00,85.26,85.27,85.26,85.27,5105.0,77.2735,77.2825,77.2735,77.2825,5105.0
2022-01-10 10:55:00,85.26,85.27,85.26,85.27,11443.0,77.2735,77.2825,77.2735,77.2825,11443.0
2022-01-10 11:00:00,85.27,85.28,85.26,85.28,47150.0,77.2825,77.2916,77.2735,77.2916,47150.0
2022-01-10 11:05:00,85.28,85.28,85.27,85.28,41372.0,77.2916,77.2916,77.2825,77.2916,41372.0
2022-01-10 11:10:00,85.28,85.28,85.27,85.28,15137.0,77.2916,77.2916,77.2825,77.2916,15137.0
2022-01-10 11:15:00,85.28,85.28,85.27,85.28,14808.0,77.2916,77.2916,77.2825,77.2916,14808.0
2022-01-10 11:20:00,85.28,85.28,85.27,85.27,7054.0,77.2916,77.2916,77.2825,77.2825,7054.0
2022-01-10 11:25:00,85.27,85.28,85.27,85.27,23381.0,77.2825,77.2916,77.2825,77.2825,23381.0
2022-01-10 11:30:00,85.27,85.28,85.27,85.27,29034.0,77.2825,77.2916,77.2825,77.2825,29034.0
2022-01-10 11:35:00,85.28,85.28,85.27,85.28,152612.0,77.2916,77.2916,77.2825,77.2916,152612.0
2022-01-10 11:40:00,85.28,85.28,85.27,85.28,38072.0,77.2916,77.2916,77.2825,77.2916,38072.0
2022-01-10 11:45:00,85.28,85.28,85.27,85.28,13335.0,77.2916,77.2916,77.2825,77.2916,13335.0
2022-01-10 11:50:00,85.28,85.28,85.27,85.28,16797.0,77.2916,77.2916,77.2825,77.2916,16797.0
2022-01-10 11:55:00,85.28,85.28,85.27,85.28,7169.0,77.2916,77.2916,77.2825,77.2916,7169.0
2022-01-10 12:00:00,85.28,85.28,85.27,85.28,9065.0,77.2916,77.2916,77.2825,77.2916,9065.0
2022-01-10 12:05:00,85.28,85.28,85.27,85.28,6695.0,77.2916,77.2916,77.2825,77.2916,6695.0
2022-01-10 12:10:00,85.28,85.28,85.27,85.28,9308.0,77.2916,77.2916,77.2825,77.2916,9308.0
2022-01-10 12:15:00,85.28,85.28,85.27,85.28,11703.0,77.2916,77.2916,77.2825,77.2916,11703.0
2022-01-10 12:20:00,85.27,85.28,85.27,85.27,9776.0,77.2825,77.2916,77.2825,77.2825,9776.0
2022-01-10 12:25:00,85.27,85.28,85.26,85.27,77272.0,77.2825,77.2916,77.2735,77.2825,77272.0
2022-01-10 12:30:00,85.27,85.27,85.26,85.27,2712.0,77.2825,77.2825,77.2735,77.2825,2712.0
2022-01-10 12:35:00,85.27,85.27,85.26,85.27,19930.0,77.2825,77.2825,77.2735,77.2825,19930.0
2022-01-10 12:40:00,85.27,85.28,85.26,85.27,104178.0,77.2825,77.2916,77.2735,77.2825,104178.0
2022-01-10 12:45:00,85.28,85.28,85.27,85.28,1191.0,77.2916,77.2916,77.2825,77.2916,1191.0
2022-01-10 12:50:00,85.28,85.28,85.27,85.27,9893.0,77.2916,77.2916,77.2825,77.2825,9893.0
2022-01-10 12:55:00,85.27,85.28,85.27,85.27,94990.0,77.2825,77.2916,77.2825,77.2825,94990.0
2022-01-10 13:00:00,85.27,85.27,85.26,85.27,203051.0,77.2825,77.2825,77.2735,77.2825,203051.0
2022-01-10 13:05:00,85.27,85.27,85.26,85.27,7263.0,77.2825,77.2825,77.2735,77.2825,7263.0
2022-01-10 13:10:00,85.26,85.27,85.26,85.27,7672.0,77.2735,77.2825,77.2735,77.2825,7672.0
2022-01-10 13:15:00,85.27,85.27,85.26,85.27,41949.0,77.2825,77.2825,77.2735,77.2825,41949.0
2022-01-10 13:20:00,85.27,85.27,85.26,85.27,79447.0,77.2825,77.2825,77.2735,77.2825,79447.0
2022-01-10 13:25:00,85.27,85.27,85.26,85.27,8228.0,77.2825,77.2825,77.2735,77.2825,8228.0
2022-01-10 13:30:00,85.27,85.27,85.26,85.27,4481.0,77.2825,77.2825,77.2735,77.2825,4481.0
2022-01-10 13:35:00,85.27,85.27,85.26,85.27,1220.0,77.2825,77.2825,77.2735,77.2825,1220.0
2022-01-10 13:40:00,85.27,85.27,85.26,85.26,4883.0,77.2825,77.2825,77.2735,77.2735,4883.0
2022-01-10 13:45:00,85.27,85.27,85.26,85.26,7663.0,77.2825,77.2825,77.2735,77.2735,7663.0
2022-01-10 13:50:00,85.26,85.27,85.26,85.26,15790.0,77.2735,77.2825,77.2735,77.2735,15790.0
2022-01-10 13:55:00,85.27,85.27,85.26,85.26,27494.0,77.2825,77.2825,77.2735,77.2735,27494.0
2022-01-10 14:00:00,85.26,85.27,85.26,85.26,41770.0,77.2735,77.2825,77.2735,77.2735,41770.0
2022-01-10 14:05:00,85.26,85.27,85.25,85.26,34093.0,77.2735,77.2825,77.2644,77.2735,34093.0
2022-01-10 14:10:00,85.26,85.26,85.25,85.26,9752.0,77.2735,77.2735,77.2644,77.2735,9752.0
2022-01-10 14:15:00,85.26,85.26,85.25,85.26,19494.0,77.2735,77.2735,77.2644,77.2735,19494.0
2022-01-10 14:20:00,85.25,85.26,85.24,85.25,10471.0,77.2644,77.2735,77.2553,77.2644,10471.0
2022-01-10 14:25:00,85.25,85.25,85.24,85.25,20745.0,77.2644,77.2644,77.2553,77.2644,20745.0
2022-01-10 14:30:00,85.25,85.25,85.24,85.25,15326.0,77.2644,77.2644,77.2553,77.2644,15326.0
2022-01-10 14:35:00,85.25,85.25,85.24,85.25,8588.0,77.2644,77.2644,77.2553,77.2644,8588.0
2022-01-10 14:40:00,85.25,85.26,85.24,85.25,199950.0,77.2644,77.2735,77.2553,77.2644,199950.0
2022-01-10 14:45:00,85.25,85.25,85.24,85.25,47050.0,77.2644,77.2644,77.2553,77.2644,47050.0
2022-01-10 14:50:00,85.25,85.25,85.24,85.25,17996.0,77.2644,77.2644,77.2553,77.2644,17996.0
2022-01-10 14:55:00,85.25,85.25,85.24,85.25,21632.0,77.2644,77.2644,77.2553,77.2644,21632.0
2022-01-10 15:00:00,85.24,85.25,85.24,85.24,21883.0,77.2553,77.2644,77.2553,77.2553,21883.0
2022-01-10 15:05:00,85.25,85.25,85.24,85.25,40574.0,77.2644,77.2644,77.2553,77.2644,40574.0
2022-01-10 15:10:00,85.24,85.25,85.24,85.24,22012.0,77.2553,77.2644,77.2553,77.2553,22012.0
2022-01-10 15:15:00,85.24,85.25,85.24,85.24,10748.0,77.2553,77.2644,77.2553,77.2553,10748.0
2022-01-10 15:20:00,85.24,85.25,85.24,85.24,213230.0,77.2553,77.2644,77.2553,77.2553,213230.0
2022-01-10 15:25:00,85.25,85.25,85.24,85.25,84732.0,77.2644,77.2644,77.2553,77.2644,84732.0
2022-01-10 15:30:00,85.25,85.25,85.24,85.25,93291.0,77.2644,77.2644,77.2553,77.2644,93291.0
2022-01-10 15:35:00,85.25,85.25,85.24,85.25,135832.0,77.2644,77.2644,77.2553,77.2644,135832.0
2022-01-10 15:40:00,85.24,85.25,85.24,85.25,123216.0,77.2553,77.2644,77.2553,77.2644,123216.0
2022-01-10 15:45:00,85.25,85.25,85.24,85.25,112183.0,77.2644,77.2644,77.2553,77.2644,112183.0
2022-01-10 15:50:00,85.25,85.25,85.24,85.25,149997.0,77.2644,77.2644,77.2553,77.2644,149997.0
2022-01-10 15:55:00,85.25,85.25,85.24,85.25,540259.0,77.2644,77.2644,77.2553,77.2644,540259.0
2022-01-11 09:30:00,85.19,85.2,85.18,85.2,56309.0,77.21,77.2191,77.201,77.2191,56309.0
2022-01-11 09:35:00,85.2,85.2,85.19,85.2,22656.0,77.2191,77.2191,77.21,77.2191,22656.0
2022-01-11 09:40:00,85.2,85.2,85.19,85.2,22542.0,77.2191,77.2191,77.21,77.2191,22542.0
2022-01-11 09:45:00,85.2,85.2,85.19,85.2,11458.0,77.2191,77.2191,77.21,77.2191,11458.0
2022-01-11 09:50:00,85.2,85.2,85.19,85.2,5591.0,77.2191,77.2191,77.21,77.2191,5591.0
2022-01-11 09:55:00,85.2,85.21,85.19,85.2,25573.0,77.2191,77.2281,77.21,77.2191,25573.0
2022-01-11 10:00:00,85.2,85.21,85.2,85.2,14685.0,77.2191,77.2281,77.2191,77.2191,14685.0
2022-01-11 10:05:00,85.2,85.21,85.2,85.2,9468.0,77.2191,77.2281,77.2191,77.2191,9468.0
2022-01-11 10:10:00,85.2,85.21,85.19,85.2,50390.0,77.2191,77.2281,77.21,77.2191,50390.0
2022-01-11 10:15:00,85.2,85.2,85.19,85.2,9281.0,77.2191,77.2191,77.21,77.2191,9281.0
2022-01-11 10:20:00,85.2,85.2,85.19,85.2,7025.0,77.2191,77.2191,77.21,77.2191,7025.0
2022-01-11 10:25:00,85.2,85.2,85.19,85.2,17482.0,77.2191,77.2191,77.21,77.2191,17482.0
2022-01-11 10:30:00,85.2,85.2,85.19,85.2,73635.0,77.2191,77.2191,77.21,77.2191,73635.0
2022-01-11 10:35:00,85.19,85.2,85.19,85.2,13281.0,77.21,77.2191,77.21,77.2191,13281.0
2022-01-11 10:40:00,85.2,85.2,85.19,85.19,41789.0,77.2191,77.2191,77.21,77.21,41789.0
2022-01-11 10:45:00,85.2,85.21,85.19,85.21,30290.0,77.2191,77.2281,77.21,77.2281,30290.0
2022-01-11 10:50:00,85.21,85.21,85.2,85.2,21387.0,77.2281,77.2281,77.2191,77.2191,21387.0
2022-01-11 10:55:00,85.21,85.21,85.2,85.2,10341.0,77.2281,77.2281,77.2191,77.2191,10341.0
2022-01-11 11:00:00,85.21,85.22,85.2,85.21,151493.0,77.2281,77.2372,77.2191,77.2281,151493.0
2022-01-11 11:05:00,85.21,85.22,85.21,85.21,271880.0,77.2281,77.2372,77.2281,77.2281,271880.0
2022-01-11 11:10:00,85.22,85.23,85.21,85.22,4379.0,77.2372,77.2463,77.2281,77.2372,4379.0
2022-01-11 11:15:00,85.23,85.23,85.22,85.23,2823.0,77.2463,77.2463,77.2372,77.2463,2823.0
2022-01-11 11:20:00,85.23,85.23,85.22,85.23,7808.0,77.2463,77.2463,77.2372,77.2463,7808.0
2022-01-11 11:25:00,85.23,85.24,85.23,85.23,11445.0,77.2463,77.2553,77.2463,77.2463,11445.0
2022-01-11 11:30:00,85.24,85.25,85.23,85.25,30497.0,77.2553,77.2644,77.2463,77.2644,30497.0
2022-01-11 11:35:00,85.25,85.25,85.24,85.25,10646.0,77.2644,77.2644,77.2553,77.2644,10646.0
2022-01-11 11:40:00,85.24,85.25,85.23,85.23,20569.0,77.2553,77.2644,77.2463,77.2463,20569.0
2022-01-11 11:45:00,85.23,85.24,85.23,85.23,18684.0,77.2463,77.2553,77.2463,77.2463,18684.0
2022-01-11 11:50:00,85.24,85.24,85.23,85.23,9331.0,77.2553,77.2553,77.2463,77.2463,9331.0
2022-01-11 11:55:00,85.23,85.24,85.23,85.23,37238.0,77.2463,77.2553,77.2463,77.2463,37238.0
2022-01-11 12:00:00,85.23,85.24,85.23,85.23,21685.0,77.2463,77.2553,77.2463,77.2463,21685.0
2022-01-11 12:05:00,85.23,85.24,85.22,85.23,37234.0,77.2463,77.2553,77.2372,77.2463,37234.0
2022-01-11 12:10:00,85.23,85.23,85.22,85.23,36192.0,77.2463,77.2463,77.2372,77.2463,36192.0
2022-01-11 12:15:00,85.23,85.23,85.22,85.23,35057.0,77.2463,77.2463,77.2372,77.2463,35057.0
2022-01-11 12:20:00,85.23,85.23,85.22,85.22,16919.0,77.2463,77.2463,77.2372,77.2372,16919.0
2022-01-11 12:25:00,85.23,85.23,85.22,85.23,61087.0,77.2463,77.2463,77.2372,77.2463,61087.0
2022-01-11 12:30:00,85.23,85.23,85.22,85.23,8387.0,77.2463,77.2463,77.2372,77.2463,8387.0
2022-01-11 12:35:00,85.23,85.23,85.22,85.23,22136.0,77.2463,77.2463,77.2372,77.2463,22136.0
2022-01-11 12:40:00,85.23,85.23,85.22,85.23,18519.0,77.2463,77.2463,77.2372,77.2463,18519.0
2022-01-11 12:45:00,85.23,85.23,85.22,85.23,7335.0,77.2463,77.2463,77.2372,77.2463,7335.0
2022-01-11 12:50:00,85.23,85.23,85.22,85.23,5256.0,77.2463,77.2463,77.2372,77.2463,5256.0
2022-01-11 12:55:00,85.23,85.23,85.22,85.23,18955.0,77.2463,77.2463,77.2372,77.2463,18955.0
2022-01-11 13:00:00,85.23,85.23,85.22,85.23,13741.0,77.2463,77.2463,77.2372,77.2463,13741.0
2022-01-11 13:05:00,85.23,85.23,85.22,85.23,21176.0,77.2463,77.2463,77.2372,77.2463,21176.0
2022-01-11 13:10:00,85.23,85.24,85.22,85.23,60186.0,77.2463,77.2553,77.2372,77.2463,60186.0
2022-01-11 13:15:00,85.23,85.25,85.23,85.25,16527.0,77.2463,77.2644,77.2463,77.2644,16527.0
2022-01-11 13:20:00,85.25,85.26,85.24,85.26,9052.0,77.2644,77.2735,77.2553,77.2735,9052.0
2022-01-11 13:25:00,85.26,85.26,85.25,85.26,17054.0,77.2735,77.2735,77.2644,77.2735,17054.0
2022-01-11 13:30:00,85.26,85.26,85.25,85.26,6757.0,77.2735,77.2735,77.2644,77.2735,6757.0
2022-01-11 13:35:00,85.26,85.26,85.25,85.26,6616.0,77.2735,77.2735,77.2644,77.2735,6616.0
2022-01-11 13:40:00,85.26,85.26,85.25,85.26,12193.0,77.2735,77.2735,77.2644,77.2735,12193.0
2022-01-11 13:45:00,85.26,85.26,85.25,85.26,7890.0,77.2735,77.2735,77.2644,77.2735,7890.0
2022-01-11 13:50:00,85.26,85.26,85.25,85.26,56645.0,77.2735,77.2735,77.2644,77.2735,56645.0
2022-01-11 13:55:00,85.26,85.26,85.25,85.26,16491.0,77.2735,77.2735,77.2644,77.2735,16491.0
2022-01-11 14:00:00,85.26,85.26,85.25,85.26,20245.0,77.2735,77.2735,77.2644,77.2735,20245.0
2022-01-11 14:05:00,85.26,85.26,85.25,85.26,42813.0,77.2735,77.2735,77.2644,77.2735,42813.0
2022-01-11 14:10:00,85.26,85.27,85.26,85.27,76521.0,77.2735,77.2825,77.2735,77.2825,76521.0
2022-01-11 14:15:00,85.27,85.27,85.26,85.27,200228.0,77.2825,77.2825,77.2735,77.2825,200228.0
2022-01-11 14:20:00,85.27,85.27,85.26,85.26,111538.0,77.2825,77.2825,77.2735,77.2735,111538.0
2022-01-11 14:25:00,85.26,85.27,85.26,85.27,136935.0,77.2735,77.2825,77.2735,77.2825,136935.0
2022-01-11 14:30:00,85.26,85.27,85.25,85.26,32177.0,77.2735,77.2825,77.2644,77.2735,32177.0
2022-01-11 14:35:00,85.26,85.26,85.25,85.26,8284.0,77.2735,77.2735,77.2644,77.2735,8284.0
2022-01-11 14:40:00,85.26,85.26,85.25,85.26,12842.0,77.2735,77.2735,77.2644,77.2735,12842.0
2022-01-11 14:45:00,85.26,85.27,85.25,85.26,950126.0,77.2735,77.2825,77.2644,77.2735,950126.0
2022-01-11 14:50:00,85.27,85.27,85.26,85.26,71223.0,77.2825,77.2825,77.2735,77.2735,71223.0
2022-01-11 14:55:00,85.26,85.27,85.25,85.27,779735.0,77.2735,77.2825,77.2644,77.2825,779735.0
2022-01-11 15:00:00,85.27,85.27,85.26,85.26,8879.0,77.2825,77.2825,77.2735,77.2735,8879.0
2022-01-11 15:05:00,85.26,85.27,85.26,85.27,710533.0,77.2735,77.2825,77.2735,77.2825,710533.0
2022-01-11 15:10:00,85.26,85.27,85.26,85.26,113775.0,77.2735,77.2825,77.2735,77.2735,113775.0
2022-01-11 15:15:00,85.26,85.27,85.26,85.26,228722.0,77.2735,77.2825,77.2735,77.2735,228722.0
2022-01-11 15:20:00,85.26,85.27,85.26,85.27,716773.0,77.2735,77.2825,77.2735,77.2825,716773.0
2022-01-11 15:25:00,85.27,85.27,85.26,85.27,352919.0,77.2825,77.2825,77.2735,77.2825,352919.0
2022-01-11 15:30:00,85.26,85.27,85.26,85.27,320087.0,77.2735,77.2825,77.2735,77.2825,320087.0
2022-01-11 15:35:00,85.27,85.27,85.26,85.27,144451.0,77.2825,77.2825,77.2735,77.2825,144451.0
2022-01-11 15:40:00,85.27,85.27,85.26,85.27,118560.0,77.2825,77.2825,77.2735,77.2825,118560.0
2022-01-11 15:45:00,85.27,85.27,85.26,85.27,129917.0,77.2825,77.2825,77.2735,77.2825,129917.0
2022-01-11 15:50:00,85.27,85.27,85.26,85.27,104914.0,77.2825,77.2825,77.2735,77.2825,104914.0
2022-01-11 15:55:00,85.27,85.27,85.26,85.26,225315.0,77.2825,77.2825,77.2735,77.2735,225315.0
2022-01-12 09:30:00,85.28,85.28,85.27,85.28,25207.0,77.2916,77.2916,77.2825,77.2916,25207.0
2022-01-12 09:35:00,85.27,85.28,85.27,85.27,101615.0,77.2825,77.2916,77.2825,77.2825,101615.0
2022-01-12 09:40:00,85.27,85.28,85.27,85.27,62430.0,77.2825,77.2916,77.2825,77.2825,62430.0
2022-01-12 09:45:00,85.27,85.28,85.27,85.27,553536.0,77.2825,77.2916,77.2825,77.2825,553536.0
2022-01-12 09:50:00,85.26,85.27,85.26,85.26,6293.0,77.2735,77.2825,77.2735,77.2735,6293.0
2022-01-12 09:55:00,85.27,85.27,85.26,85.26,9658.0,77.2825,77.2825,77.2735,77.2735,9658.0
2022-01-12 10:00:00,85.27,85.27,85.26,85.27,3882.0,77.2825,77.2825,77.2735,77.2825,3882.0
2022-01-12 10:05:00,85.26,85.27,85.26,85.27,14590.0,77.2735,77.2825,77.2735,77.2825,14590.0
2022-01-12 10:10:00,85.27,85.27,85.26,85.27,23665.0,77.2825,77.2825,77.2735,77.2825,23665.0
2022-01-12 10:15:00,85.27,85.27,85.26,85.27,10502.0,77.2825,77.2825,77.2735,77.2825,10502.0
2022-01-12 10:20:00,85.27,85.27,85.26,85.27,8489.0,77.2825,77.2825,77.2735,77.2825,8489.0
2022-01-12 10:25:00,85.26,85.27,85.26,85.27,15327.0,77.2735,77.2825,77.2735,77.2825,15327.0
2022-01-12 10:30:00,85.27,85.27,85.26,85.27,8876.0,77.2825,77.2825,77.2735,77.2825,8876.0
2022-01-12 10:35:00,85.27,85.27,85.26,85.27,2658.0,77.2825,77.2825,77.2735,77.2825,2658.0
2022-01-12 10:40:00,85.27,85.27,85.26,85.27,71255.0,77.2825,77.2825,77.2735,77.2825,71255.0
2022-01-12 10:45:00,85.26,85.27,85.26,85.27,16200.0,77.2735,77.2825,77.2735,77.2825,16200.0
2022-01-12 10:50:00,85.27,85.28,85.26,85.27,145618.0,77.2825,77.2916,77.2735,77.2825,145618.0
2022-01-12 10:55:00,85.27,85.28,85.27,85.28,129774.0,77.2825,77.2916,77.2825,77.2916,129774.0
2022-01-12 11:00:00,85.27,85.28,85.26,85.26,492869.0,77.2825,77.2916,77.2735,77.2735,492869.0
2022-01-12 11:05:00,85.27,85.27,85.26,85.27,106318.0,77.2825,77.2825,77.2735,77.2825,106318.0
2022-01-12 11:10:00,85.27,85.27,85.26,85.26,54071.0,77.2825,77.2825,77.2735,77.2735,54071.0
2022-01-12 11:15:00,85.27,85.27,85.26,85.27,101679.0,77.2825,77.2825,77.2735,77.2825,101679.0
2022-01-12 11:20:00,85.27,85.27,85.26,85.27,15983.0,77.2825,77.2825,77.2735,77.2825,15983.0
2022-01-12 11:25:00,85.27,85.27,85.26,85.27,18713.0,77.2825,77.2825,77.2735,77.2825,18713.0
2022-01-12 11:30:00,85.27,85.27,85.26,85.27,39302.0,77.2825,77.2825,77.2735,77.2825,39302.0
2022-01-12 11:35:00,85.27,85.27,85.26,85.27,7531.0,77.2825,77.2825,77.2735,77.2825,7531.0
2022-01-12 11:40:00,85.27,85.27,85.26,85.26,36542.0,77.2825,77.2825,77.2735,77.2735,36542.0
2022-01-12 11:45:00,85.27,85.27,85.26,85.27,62060.0,77.2825,77.2825,77.2735,77.2825,62060.0
2022-01-12 11:50:00,85.27,85.27,85.26,85.27,9322.0,77.2825,77.2825,77.2735,77.2825,9322.0
2022-01-12 11:55:00,85.27,85.27,85.26,85.27,14617.0,77.2825,77.2825,77.2735,77.2825,14617.0
2022-01-12 12:00:00,85.27,85.27,85.26,85.27,49691.0,77.2825,77.2825,77.2735,77.2825,49691.0
2022-01-12 12:05:00,85.27,85.27,85.26,85.27,100712.0,77.2825,77.2825,77.2735,77.2825,100712.0
2022-01-12 12:10:00,85.27,85.27,85.26,85.27,10783.0,77.2825,77.2825,77.2735,77.2825,10783.0
2022-01-12 12:15:00,85.27,85.27,85.26,85.26,15524.0,77.2825,77.2825,77.2735,77.2735,15524.0
2022-01-12 12:20:00,85.27,85.27,85.26,85.27,116300.0,77.2825,77.2825,77.2735,77.2825,116300.0
2022-01-12 12:25:00,85.27,85.27,85.26,85.27,12869.0,77.2825,77.2825,77.2735,77.2825,12869.0
2022-01-12 12:30:00,85.27,85.27,85.26,85.27,21907.0,77.2825,77.2825,77.2735,77.2825,21907.0
2022-01-12 12:35:00,85.27,85.27,85.26,85.27,77993.0,77.2825,77.2825,77.2735,77.2825,77993.0
2022-01-12 12:40:00,85.27,85.27,85.26,85.27,22421.0,77.2825,77.2825,77.2735,77.2825,22421.0
2022-01-12 12:45:00,85.27,85.27,85.26,85.27,25267.0,77.2825,77.2825,77.2735,77.2825,25267.0
2022-01-12 12:50:00,85.27,85.27,85.26,85.27,60620.0,77.2825,77.2825,77.2735,77.2825,60620.0
2022-01-12 12:55:00,85.27,85.27,85.26,85.26,136530.0,77.2825,77.2825,77.2735,77.2735,136530.0
2022-01-12 13:00:00,85.27,85.27,85.26,85.26,30295.0,77.2825,77.2825,77.2735,77.2735,30295.0
2022-01-12 13:05:00,85.27,85.27,85.26,85.27,99044.0,77.2825,77.2825,77.2735,77.2825,99044.0
2022-01-12 13:10:00,85.26,85.27,85.26,85.26,2825.0,77.2735,77.2825,77.2735,77.2735,2825.0
2022-01-12 13:15:00,85.27,85.27,85.26,85.27,575356.0,77.2825,77.2825,77.2735,77.2825,575356.0
2022-01-12 13:20:00,85.27,85.27,85.26,85.27,5735.0,77.2825,77.2825,77.2735,77.2825,5735.0
2022-01-12 13:25:00,85.27,85.27,85.26,85.27,6683.0,77.2825,77.2825,77.2735,77.2825,6683.0
2022-01-12 13:30:00,85.27,85.27,85.26,85.27,2421.0,77.2825,77.2825,77.2735,77.2825,2421.0
2022-01-12 13:35:00,85.27,85.27,85.26,85.26,23257.0,77.2825,77.2825,77.2735,77.2735,23257.0
2022-01-12 13:40:00,85.26,85.27,85.26,85.27,7836.0,77.2735,77.2825,77.2735,77.2825,7836.0
2022-01-12 13:45:00,85.27,85.27,85.26,85.26,88218.0,77.2825,77.2825,77.2735,77.2735,88218.0
2022-01-12 13:50:00,85.26,85.27,85.25,85.25,796820.0,77.2735,77.2825,77.2644,77.2644,796820.0
2022-01-12 13:55:00,85.25,85.26,85.25,85.26,9167.0,77.2644,77.2735,77.2644,77.2735,9167.0
2022-01-12 14:00:00,85.26,85.26,85.25,85.26,22946.0,77.2735,77.2735,77.2644,77.2735,22946.0
2022-01-12 14:05:00,85.25,85.26,85.25,85.26,205085.0,77.2644,77.2735,77.2644,77.2735,205085.0
2022-01-12 14:10:00,85.26,85.26,85.25,85.26,30001.0,77.2735,77.2735,77.2644,77.2735,30001.0
2022-01-12 14:15:00,85.26,85.26,85.25,85.26,193634.0,77.2735,77.2735,77.2644,77.2735,193634.0
2022-01-12 14:20:00,85.26,85.26,85.25,85.26,63210.0,77.2735,77.2735,77.2644,77.2735,63210.0
2022-01-12 14:25:00,85.26,85.26,85.25,85.26,45069.0,77.2735,77.2735,77.2644,77.2735,45069.0
2022-01-12 14:30:00,85.26,85.26,85.25,85.25,10060.0,77.2735,77.2735,77.2644,77.2644,10060.0
2022-01-12 14:35:00,85.25,85.26,85.25,85.26,10124.0,77.2644,77.2735,77.2644,77.2735,10124.0
2022-01-12 14:40:00,85.26,85.26,85.25,85.26,73330.0,77.2735,77.2735,77.2644,77.2735,73330.0
2022-01-12 14:45:00,85.26,85.26,85.25,85.26,40324.0,77.2735,77.2735,77.2644,77.2735,40324.0
2022-01-12 14:50:00,85.26,85.26,85.25,85.26,18492.0,77.2735,77.2735,77.2644,77.2735,18492.0
2022-01-12 14:55:00,85.26,85.26,85.25,85.26,19205.0,77.2735,77.2735,77.2644,77.2735,19205.0
2022-01-12 15:00:00,85.26,85.26,85.25,85.26,33290.0,77.2735,77.2735,77.2644,77.2735,33290.0
2022-01-12 15:05:00,85.26,85.26,85.25,85.25,10320.0,77.2735,77.2735,77.2644,77.2644,10320.0
2022-01-12 15:10:00,85.26,85.26,85.25,85.26,10979.0,77.2735,77.2735,77.2644,77.2735,10979.0
2022-01-12 15:15:00,85.26,85.26,85.25,85.26,18385.0,77.2735,77.2735,77.2644,77.2735,18385.0
2022-01-12 15:20:00,85.26,85.26,85.25,85.26,21028.0,77.2735,77.2735,77.2644,77.2735,21028.0
2022-01-12 15:25:00,85.26,85.26,85.25,85.25,49271.0,77.2735,77.2735,77.2644,77.2644,49271.0
2022-01-12 15:30:00,85.25,85.26,85.25,85.26,67873.0,77.2644,77.2735,77.2644,77.2735,67873.0
2022-01-12 15:35:00,85.26,85.26,85.25,85.25,74267.0,77.2735,77.2735,77.2644,77.2644,74267.0
2022-01-12 15:40:00,85.26,85.26,85.25,85.26,20002.0,77.2735,77.2735,77.2644,77.2735,20002.0
2022-01-12 15:45:00,85.26,85.26,85.25,85.26,14459.0,77.2735,77.2735,77.2644,77.2735,14459.0
2022-01-12 15:50:00,85.26,85.26,85.25,85.26,110067.0,77.2735,77.2735,77.2644,77.2735,110067.0
2022-01-12 15:55:00,85.25,85.26,85.25,85.25,626181.0,77.2644,77.2735,77.2644,77.2644,626181.0
2022-01-13 09:30:00,85.26,85.27,85.26,85.26,81292.0,77.2735,77.2825,77.2735,77.2735,81292.0
2022-01-13 09:35:00,85.27,85.27,85.25,85.26,12856.0,77.2825,77.2825,77.2644,77.2735,12856.0
2022-01-13 09:40:00,85.26,85.26,85.25,85.25,9407.0,77.2735,77.2735,77.2644,77.2644,9407.0
2022-01-13 09:45:00,85.26,85.26,85.25,85.25,1370.0,77.2735,77.2735,77.2644,77.2644,1370.0
2022-01-13 09:50:00,85.25,85.26,85.25,85.25,12732.0,77.2644,77.2735,77.2644,77.2644,12732.0
2022-01-13 09:55:00,85.26,85.26,85.25,85.26,103795.0,77.2735,77.2735,77.2644,77.2735,103795.0
2022-01-13 10:00:00,85.26,85.26,85.25,85.26,22156.0,77.2735,77.2735,77.2644,77.2735,22156.0
2022-01-13 10:05:00,85.25,85.26,85.25,85.26,4186.0,77.2644,77.2735,77.2644,77.2735,4186.0
2022-01-13 10:10:00,85.26,85.26,85.25,85.25,9127.0,77.2735,77.2735,77.2644,77.2644,9127.0
2022-01-13 10:15:00,85.25,85.26,85.25,85.26,20289.0,77.2644,77.2735,77.2644,77.2735,20289.0
2022-01-13 10:20:00,85.26,85.26,85.25,85.26,13646.0,77.2735,77.2735,77.2644,77.2735,13646.0
2022-01-13 10:25:00,85.26,85.26,85.25,85.26,11742.0,77.2735,77.2735,77.2644,77.2735,11742.0
2022-01-13 10:30:00,85.26,85.27,85.25,85.27,108977.0,77.2735,77.2825,77.2644,77.2825,108977.0
2022-01-13 10:35:00,85.27,85.27,85.26,85.27,33355.0,77.2825,77.2825,77.2735,77.2825,33355.0
2022-01-13 10:40:00,85.27,85.27,85.26,85.27,50440.0,77.2825,77.2825,77.2735,77.2825,50440.0
2022-01-13 10:45:00,85.27,85.27,85.26,85.26,26883.0,77.2825,77.2825,77.2735,77.2735,26883.0
2022-01-13 10:50:00,85.27,85.27,85.26,85.27,37545.0,77.2825,77.2825,77.2735,77.2825,37545.0
2022-01-13 10:55:00,85.26,85.27,85.26,85.27,37214.0,77.2735,77.2825,77.2735,77.2825,37214.0
2022-01-13 11:00:00,85.27,85.27,85.26,85.27,24032.0,77.2825,77.2825,77.2735,77.2825,24032.0
2022-01-13 11:05:00,85.27,85.27,85.26,85.27,7151.0,77.2825,77.2825,77.2735,77.2825,7151.0
2022-01-13 11:10:00,85.27,85.27,85.26,85.27,21688.0,77.2825,77.2825,77.2735,77.2825,21688.0
2022-01-13 11:15:00,85.27,85.27,85.26,85.27,10656.0,77.2825,77.2825,77.2735,77.2825,10656.0
2022-01-13 11:20:00,85.27,85.27,85.26,85.27,17549.0,77.2825,77.2825,77.2735,77.2825,17549.0
2022-01-13 11:25:00,85.27,85.27,85.26,85.27,11308.0,77.2825,77.2825,77.2735,77.2825,11308.0
2022-01-13 11:30:00,85.26,85.27,85.26,85.26,80113.0,77.2735,77.2825,77.2735,77.2735,80113.0
2022-01-13 11:35:00,85.27,85.27,85.26,85.27,7358.0,77.2825,77.2825,77.2735,77.2825,7358.0
2022-01-13 11:40:00,85.27,85.27,85.26,85.27,9056.0,77.2825,77.2825,77.2735,77.2825,9056.0
2022-01-13 11:45:00,85.27,85.27,85.26,85.27,7041.0,77.2825,77.2825,77.2735,77.2825,7041.0
2022-01-13 11:50:00,85.27,85.27,85.26,85.27,16741.0,77.2825,77.2825,77.2735,77.2825,16741.0
2022-01-13 11:55:00,85.27,85.27,85.26,85.27,6548.0,77.2825,77.2825,77.2735,77.2825,6548.0
2022-01-13 12:00:00,85.27,85.27,85.26,85.27,7266.0,77.2825,77.2825,77.2735,77.2825,7266.0
2022-01-13 12:05:00,85.27,85.27,85.26,85.27,27755.0,77.2825,77.2825,77.2735,77.2825,27755.0
2022-01-13 12:10:00,85.27,85.27,85.26,85.26,6905.0,77.2825,77.2825,77.2735,77.2735,6905.0
2022-01-13 12:15:00,85.26,85.27,85.26,85.27,29734.0,77.2735,77.2825,77.2735,77.2825,29734.0
2022-01-13 12:20:00,85.27,85.27,85.26,85.27,16176.0,77.2825,77.2825,77.2735,77.2825,16176.0
2022-01-13 12:25:00,85.27,85.27,85.26,85.27,11171.0,77.2825,77.2825,77.2735,77.2825,11171.0
2022-01-13 12:30:00,85.27,85.27,85.26,85.27,6180.0,77.2825,77.2825,77.2735,77.2825,6180.0
2022-01-13 12:35:00,85.27,85.27,85.26,85.27,5265.0,77.2825,77.2825,77.2735,77.2825,5265.0
2022-01-13 12:40:00,85.27,85.27,85.26,85.27,6416.0,77.2825,77.2825,77.2735,77.2825,6416.0
2022-01-13 12:45:00,85.27,85.27,85.26,85.27,5933.0,77.2825,77.2825,77.2735,77.2825,5933.0
2022-01-13 12:50:00,85.27,85.27,85.26,85.27,4380.0,77.2825,77.2825,77.2735,77.2825,4380.0
2022-01-13 12:55:00,85.27,85.27,85.26,85.27,11642.0,77.2825,77.2825,77.2735,77.2825,11642.0
2022-01-13 13:00:00,85.27,85.27,85.26,85.27,15480.0,77.2825,77.2825,77.2735,77.2825,15480.0
2022-01-13 13:05:00,85.27,85.27,85.26,85.27,11476.0,77.2825,77.2825,77.2735,77.2825,11476.0
2022-01-13 13:10:00,85.27,85.27,85.26,85.27,7216.0,77.2825,77.2825,77.2735,77.2825,7216.0
2022-01-13 13:15:00,85.27,85.27,85.26,85.27,29729.0,77.2825,77.2825,77.2735,77.2825,29729.0
2022-01-13 13:20:00,85.27,85.27,85.26,85.27,25147.0,77.2825,77.2825,77.2735,77.2825,25147.0
2022-01-13 13:25:00,85.27,85.27,85.26,85.27,8485.0,77.2825,77.2825,77.2735,77.2825,8485.0
2022-01-13 13:30:00,85.27,85.27,85.26,85.27,38665.0,77.2825,77.2825,77.2735,77.2825,38665.0
2022-01-13 13:35:00,85.27,85.27,85.26,85.27,77459.0,77.2825,77.2825,77.2735,77.2825,77459.0
2022-01-13 13:40:00,85.27,85.27,85.26,85.27,26354.0,77.2825,77.2825,77.2735,77.2825,26354.0
2022-01-13 13:45:00,85.27,85.27,85.26,85.27,4714.0,77.2825,77.2825,77.2735,77.2825,4714.0
2022-01-13 13:50:00,85.27,85.27,85.26,85.27,3636.0,77.2825,77.2825,77.2735,77.2825,3636.0
2022-01-13 13:55:00,85.27,85.27,85.26,85.27,19421.0,77.2825,77.2825,77.2735,77.2825,19421.0
2022-01-13 14:00:00,85.26,85.27,85.26,85.27,11002.0,77.2735,77.2825,77.2735,77.2825,11002.0
2022-01-13 14:05:00,85.27,85.27,85.26,85.27,21946.0,77.2825,77.2825,77.2735,77.2825,21946.0
2022-01-13 14:10:00,85.27,85.27,85.26,85.27,14746.0,77.2825,77.2825,77.2735,77.2825,14746.0
2022-01-13 14:15:00,85.27,85.27,85.26,85.27,132040.0,77.2825,77.2825,77.2735,77.2825,132040.0
2022-01-13 14:20:00,85.27,85.27,85.26,85.26,9986.0,77.2825,77.2825,77.2735,77.2735,9986.0
2022-01-13 14:25:00,85.27,85.27,85.26,85.27,10204.0,77.2825,77.2825,77.2735,77.2825,10204.0
2022-01-13 14:30:00,85.27,85.27,85.26,85.27,12048.0,77.2825,77.2825,77.2735,77.2825,12048.0
2022-01-13 14:35:00,85.27,85.27,85.26,85.27,33755.0,77.2825,77.2825,77.2735,77.2825,33755.0
2022-01-13 14:40:00,85.27,85.27,85.26,85.27,14679.0,77.2825,77.2825,77.2735,77.2825,14679.0
2022-01-13 14:45:00,85.27,85.28,85.26,85.28,45809.0,77.2825,77.2916,77.2735,77.2916,45809.0
2022-01-13 14:50:00,85.28,85.28,85.27,85.27,9991.0,77.2916,77.2916,77.2825,77.2825,9991.0
2022-01-13 14:55:00,85.28,85.28,85.27,85.28,25429.0,77.2916,77.2916,77.2825,77.2916,25429.0
2022-01-13 15:00:00,85.28,85.28,85.27,85.28,337381.0,77.2916,77.2916,77.2825,77.2916,337381.0
2022-01-13 15:05:00,85.28,85.28,85.27,85.28,11628.0,77.2916,77.2916,77.2825,77.2916,11628.0
2022-01-13 15:10:00,85.28,85.28,85.27,85.28,12976.0,77.2916,77.2916,77.2825,77.2916,12976.0
2022-01-13 15:15:00,85.28,85.29,85.27,85.28,63893.0,77.2916,77.3007,77.2825,77.2916,63893.0
2022-01-13 15:20:00,85.28,85.29,85.28,85.29,27735.0,77.2916,77.3007,77.2916,77.3007,27735.0
2022-01-13 15:25:00,85.29,85.29,85.28,85.29,6836.0,77.3007,77.3007,77.2916,77.3007,6836.0
2022-01-13 15:30:00,85.29,85.29,85.28,85.29,15951.0,77.3007,77.3007,77.2916,77.3007,15951.0
2022-01-13 15:35:00,85.29,85.29,85.28,85.29,13435.0,77.3007,77.3007,77.2916,77.3007,13435.0
2022-01-13 15:40:00,85.29,85.29,85.28,85.29,31551.0,77.3007,77.3007,77.2916,77.3007,31551.0
2022-01-13 15:45:00,85.29,85.29,85.28,85.29,52590.0,77.3007,77.3007,77.2916,77.3007,52590.0
2022-01-13 15:50:00,85.29,85.29,85.28,85.28,28009.0,77.3007,77.3007,77.2916,77.2916,28009.0
2022-01-13 15:55:00,85.29,85.29,85.28,85.28,784862.0,77.3007,77.3007,77.2916,77.2916,784862.0
2022-01-14 09:30:00,85.25,85.25,85.24,85.24,25160.0,77.2644,77.2644,77.2553,77.2553,25160.0
2022-01-14 09:35:00,85.25,85.25,85.23,85.23,60568.0,77.2644,77.2644,77.2463,77.2463,60568.0
2022-01-14 09:40:00,85.24,85.24,85.23,85.23,41327.0,77.2553,77.2553,77.2463,77.2463,41327.0
2022-01-14 09:45:00,85.23,85.24,85.23,85.23,1840.0,77.2463,77.2553,77.2463,77.2463,1840.0
2022-01-14 09:50:00,85.23,85.24,85.23,85.23,32510.0,77.2463,77.2553,77.2463,77.2463,32510.0
2022-01-14 09:55:00,85.23,85.24,85.23,85.24,2905.0,77.2463,77.2553,77.2463,77.2553,2905.0
2022-01-14 10:00:00,85.23,85.24,85.22,85.22,62911.0,77.2463,77.2553,77.2372,77.2372,62911.0
2022-01-14 10:05:00,85.22,85.23,85.21,85.22,42086.0,77.2372,77.2463,77.2281,77.2372,42086.0
2022-01-14 10:10:00,85.22,85.23,85.22,85.22,35201.0,77.2372,77.2463,77.2372,77.2372,35201.0
2022-01-14 10:15:00,85.22,85.23,85.22,85.23,15662.0,77.2372,77.2463,77.2372,77.2463,15662.0
2022-01-14 10:20:00,85.23,85.23,85.22,85.23,5306.0,77.2463,77.2463,77.2372,77.2463,5306.0
2022-01-14 10:25:00,85.23,85.23,85.22,85.23,11922.0,77.2463,77.2463,77.2372,77.2463,11922.0
2022-01-14 10:30:00,85.22,85.23,85.22,85.22,16065.0,77.2372,77.2463,77.2372,77.2372,16065.0
2022-01-14 10:35:00,85.22,85.23,85.21,85.21,31888.0,77.2372,77.2463,77.2281,77.2281,31888.0
2022-01-14 10:40:00,85.21,85.22,85.2,85.21,61612.0,77.2281,77.2372,77.2191,77.2281,61612.0
2022-01-14 10:45:00,85.22,85.22,85.21,85.22,18678.0,77.2372,77.2372,77.2281,77.2372,18678.0
2022-01-14 10:50:00,85.22,85.22,85.21,85.22,7230.0,77.2372,77.2372,77.2281,77.2372,7230.0
2022-01-14 10:55:00,85.22,85.23,85.21,85.23,153174.0,77.2372,77.2463,77.2281,77.2463,153174.0
2022-01-14 11:00:00,85.23,85.23,85.22,85.22,12725.0,77.2463,77.2463,77.2372,77.2372,12725.0
2022-01-14 11:05:00,85.22,85.23,85.22,85.22,24800.0,77.2372,77.2463,77.2372,77.2372,24800.0
2022-01-14 11:10:00,85.23,85.23,85.22,85.22,19579.0,77.2463,77.2463,77.2372,77.2372,19579.0
2022-01-14 11:15:00,85.22,85.23,85.22,85.22,18786.0,77.2372,77.2463,77.2372,77.2372,18786.0
2022-01-14 11:20:00,85.22,85.23,85.21,85.21,38381.0,77.2372,77.2463,77.2281,77.2281,38381.0
2022-01-14 11:25:00,85.22,85.22,85.21,85.21,3591.0,77.2372,77.2372,77.2281,77.2281,3591.0
2022-01-14 11:30:00,85.21,85.22,85.21,85.22,30838.0,77.2281,77.2372,77.2281,77.2372,30838.0
2022-01-14 11:35:00,85.21,85.22,85.21,85.21,7779.0,77.2281,77.2372,77.2281,77.2281,7779.0
2022-01-14 11:40:00,85.21,85.22,85.21,85.22,11796.0,77.2281,77.2372,77.2281,77.2372,11796.0
2022-01-14 11:45:00,85.21,85.22,85.2,85.2,26527.0,77.2281,77.2372,77.2191,77.2191,26527.0
2022-01-14 11:50:00,85.2,85.21,85.2,85.2,7089.0,77.2191,77.2281,77.2191,77.2191,7089.0
2022-01-14 11:55:00,85.2,85.2,85.19,85.2,21082.0,77.2191,77.2191,77.21,77.2191,21082.0
2022-01-14 12:00:00,85.2,85.2,85.19,85.2,9067.0,77.2191,77.2191,77.21,77.2191,9067.0
2022-01-14 12:05:00,85.19,85.2,85.19,85.2,5222.0,77.21,77.2191,77.21,77.2191,5222.0
2022-01-14 12:10:00,85.2,85.2,85.19,85.19,11339.0,77.2191,77.2191,77.21,77.21,11339.0
2022-01-14 12:15:00,85.19,85.2,85.18,85.19,4782.0,77.21,77.2191,77.201,77.21,4782.0
2022-01-14 12:20:00,85.18,85.19,85.18,85.19,8572.0,77.201,77.21,77.201,77.21,8572.0
2022-01-14 12:25:00,85.19,85.19,85.18,85.18,20502.0,77.21,77.21,77.201,77.201,20502.0
2022-01-14 12:30:00,85.19,85.19,85.18,85.19,4004.0,77.21,77.21,77.201,77.21,4004.0
2022-01-14 12:35:00,85.18,85.19,85.18,85.19,7224.0,77.201,77.21,77.201,77.21,7224.0
2022-01-14 12:40:00,85.19,85.19,85.18,85.18,8904.0,77.21,77.21,77.201,77.201,8904.0
2022-01-14 12:45:00,85.18,85.19,85.18,85.19,4836.0,77.201,77.21,77.201,77.21,4836.0
2022-01-14 12:50:00,85.18,85.19,85.17,85.17,40655.0,77.201,77.21,77.1919,77.1919,40655.0
2022-01-14 12:55:00,85.18,85.18,85.17,85.17,13764.0,77.201,77.201,77.1919,77.1919,13764.0
2022-01-14 13:00:00,85.17,85.18,85.17,85.17,11462.0,77.1919,77.201,77.1919,77.1919,11462.0
2022-01-14 13:05:00,85.18,85.18,85.17,85.17,11851.0,77.201,77.201,77.1919,77.1919,11851.0
2022-01-14 13:10:00,85.18,85.19,85.17,85.18,10934.0,77.201,77.21,77.1919,77.201,10934.0
2022-01-14 13:15:00,85.19,85.19,85.18,85.19,12059.0,77.21,77.21,77.201,77.21,12059.0
2022-01-14 13:20:00,85.18,85.19,85.18,85.19,2939.0,77.201,77.21,77.201,77.21,2939.0
2022-01-14 13:25:00,85.19,85.19,85.18,85.18,6809.0,77.21,77.21,77.201,77.201,6809.0
2022-01-14 13:30:00,85.18,85.19,85.18,85.19,4558.0,77.201,77.21,77.201,77.21,4558.0
2022-01-14 13:35:00,85.18,85.19,85.18,85.18,4179.0,77.201,77.21,77.201,77.201,4179.0
2022-01-14 13:40:00,85.18,85.19,85.18,85.18,12963.0,77.201,77.21,77.201,77.201,12963.0
2022-01-14 13:45:00,85.18,85.18,85.17,85.18,12481.0,77.201,77.201,77.1919,77.201,12481.0
2022-01-14 13:50:00,85.17,85.18,85.17,85.18,58207.0,77.1919,77.201,77.1919,77.201,58207.0
2022-01-14 13:55:00,85.17,85.18,85.17,85.17,7243.0,77.1919,77.201,77.1919,77.1919,7243.0
2022-01-14 14:00:00,85.17,85.18,85.17,85.17,39258.0,77.1919,77.201,77.1919,77.1919,39258.0
2022-01-14 14:05:00,85.17,85.18,85.17,85.17,8557.0,77.1919,77.201,77.1919,77.1919,8557.0
2022-01-14 14:10:00,85.18,85.18,85.17,85.17,31159.0,77.201,77.201,77.1919,77.1919,31159.0
2022-01-14 14:15:00,85.17,85.18,85.17,85.17,51899.0,77.1919,77.201,77.1919,77.1919,51899.0
2022-01-14 14:20:00,85.17,85.18,85.17,85.17,5519.0,77.1919,77.201,77.1919,77.1919,5519.0
2022-01-14 14:25:00,85.18,85.18,85.17,85.17,4075.0,77.201,77.201,77.1919,77.1919,4075.0
2022-01-14 14:30:00,85.17,85.18,85.17,85.17,4080.0,77.1919,77.201,77.1919,77.1919,4080.0
2022-01-14 14:35:00,85.17,85.18,85.17,85.17,12079.0,77.1919,77.201,77.1919,77.1919,12079.0
2022-01-14 14:40:00,85.17,85.18,85.17,85.17,9202.0,77.1919,77.201,77.1919,77.1919,9202.0
2022-01-14 14:45:00,85.17,85.18,85.17,85.17,4142.0,77.1919,77.201,77.1919,77.1919,4142.0
2022-01-14 14:50:00,85.17,85.18,85.17,85.17,6046.0,77.1919,77.201,77.1919,77.1919,6046.0
2022-01-14 14:55:00,85.17,85.18,85.17,85.17,15227.0,77.1919,77.201,77.1919,77.1919,15227.0
2022-01-14 15:00:00,85.17,85.18,85.17,85.17,16107.0,77.1919,77.201,77.1919,77.1919,16107.0
2022-01-14 15:05:00,85.17,85.18,85.17,85.17,10629.0,77.1919,77.201,77.1919,77.1919,10629.0
2022-01-14 15:10:00,85.17,85.18,85.17,85.17,37950.0,77.1919,77.201,77.1919,77.1919,37950.0
2022-01-14 15:15:00,85.17,85.18,85.17,85.17,25482.0,77.1919,77.201,77.1919,77.1919,25482.0
2022-01-14 15:20:00,85.17,85.18,85.17,85.17,9037.0,77.1919,77.201,77.1919,77.1919,9037.0
2022-01-14 15:25:00,85.17,85.18,85.17,85.17,20187.0,77.1919,77.201,77.1919,77.1919,20187.0
2022-01-14 15:30:00,85.17,85.18,85.17,85.17,26941.0,77.1919,77.201,77.1919,77.1919,26941.0
2022-01-14 15:35:00,85.17,85.18,85.17,85.17,7327.0,77.1919,77.201,77.1919,77.1919,7327.0
2022-01-14 15:40:00,85.17,85.18,85.17,85.17,42219.0,77.1919,77.201,77.1919,77.1919,42219.0
2022-01-14 15:45:00,85.17,85.18,85.17,85.17,37199.0,77.1919,77.201,77.1919,77.1919,37199.0
2022-01-14 15:50:00,85.17,85.18,85.17,85.17,24681.0,77.1919,77.201,77.1919,77.1919,24681.0
2022-01-14 15:55:00,85.17,85.18,85.17,85.17,85531.0,77.1919,77.201,77.1919,77.1919,85531.0
2022-01-18 09:30:00,85.09,85.09,85.08,85.09,53248.0,77.1194,77.1194,77.1103,77.1194,53248.0
2022-01-18 09:35:00,85.09,85.1,85.08,85.09,59208.0,77.1194,77.1285,77.1103,77.1194,59208.0
2022-01-18 09:40:00,85.09,85.1,85.08,85.09,46067.0,77.1194,77.1285,77.1103,77.1194,46067.0
2022-01-18 09:45:00,85.09,85.09,85.08,85.09,7288.0,77.1194,77.1194,77.1103,77.1194,7288.0
2022-01-18 09:50:00,85.08,85.09,85.08,85.09,29010.0,77.1103,77.1194,77.1103,77.1194,29010.0
2022-01-18 09:55:00,85.09,85.09,85.08,85.09,15346.0,77.1194,77.1194,77.1103,77.1194,15346.0
2022-01-18 10:00:00,85.09,85.09,85.08,85.08,30159.0,77.1194,77.1194,77.1103,77.1103,30159.0
2022-01-18 10:05:00,85.08,85.09,85.08,85.08,7316.0,77.1103,77.1194,77.1103,77.1103,7316.0
2022-01-18 10:10:00,85.09,85.09,85.08,85.09,32858.0,77.1194,77.1194,77.1103,77.1194,32858.0
2022-01-18 10:15:00,85.08,85.09,85.07,85.08,56003.0,77.1103,77.1194,77.1013,77.1103,56003.0
2022-01-18 10:20:00,85.08,85.08,85.07,85.08,64212.0,77.1103,77.1103,77.1013,77.1103,64212.0
2022-01-18 10:25:00,85.08,85.08,85.07,85.08,4720.0,77.1103,77.1103,77.1013,77.1103,4720.0
2022-01-18 10:30:00,85.08,85.08,85.07,85.08,11700.0,77.1103,77.1103,77.1013,77.1103,11700.0
2022-01-18 10:35:00,85.08,85.08,85.07,85.07,14367.0,77.1103,77.1103,77.1013,77.1013,14367.0
2022-01-18 10:40:00,85.07,85.08,85.07,85.07,68319.0,77.1013,77.1103,77.1013,77.1013,68319.0
2022-01-18 10:45:00,85.08,85.08,85.07,85.08,61250.0,77.1103,77.1103,77.1013,77.1103,61250.0
2022-01-18 10:50:00,85.09,85.1,85.08,85.1,60210.0,77.1194,77.1285,77.1103,77.1285,60210.0
2022-01-18 10:55:00,85.09,85.1,85.08,85.09,65600.0,77.1194,77.1285,77.1103,77.1194,65600.0
2022-01-18 11:00:00,85.09,85.09,85.08,85.09,26086.0,77.1194,77.1194,77.1103,77.1194,26086.0
2022-01-18 11:05:00,85.09,85.09,85.08,85.09,4750.0,77.1194,77.1194,77.1103,77.1194,4750.0
2022-01-18 11:10:00,85.09,85.09,85.08,85.09,19016.0,77.1194,77.1194,77.1103,77.1194,19016.0
2022-01-18 11:15:00,85.09,85.09,85.07,85.08,58461.0,77.1194,77.1194,77.1013,77.1103,58461.0
2022-01-18 11:20:00,85.08,85.08,85.06,85.06,33658.0,77.1103,77.1103,77.0922,77.0922,33658.0
2022-01-18 11:25:00,85.06,85.07,85.06,85.06,14717.0,77.0922,77.1013,77.0922,77.0922,14717.0
2022-01-18 11:30:00,85.06,85.07,85.06,85.06,15464.0,77.0922,77.1013,77.0922,77.0922,15464.0
2022-01-18 11:35:00,85.07,85.07,85.06,85.07,28342.0,77.1013,77.1013,77.0922,77.1013,28342.0
2022-01-18 11:40:00,85.07,85.07,85.06,85.07,24768.0,77.1013,77.1013,77.0922,77.1013,24768.0
2022-01-18 11:45:00,85.06,85.07,85.06,85.06,15089.0,77.0922,77.1013,77.0922,77.0922,15089.0
2022-01-18 11:50:00,85.06,85.07,85.06,85.06,10152.0,77.0922,77.1013,77.0922,77.0922,10152.0
2022-01-18 11:55:00,85.07,85.07,85.06,85.07,29348.0,77.1013,77.1013,77.0922,77.1013,29348.0
2022-01-18 12:00:00,85.07,85.07,85.06,85.07,9956.0,77.1013,77.1013,77.0922,77.1013,9956.0
2022-01-18 12:05:00,85.06,85.07,85.06,85.06,10109.0,77.0922,77.1013,77.0922,77.0922,10109.0
2022-01-18 12:10:00,85.06,85.07,85.06,85.06,12478.0,77.0922,77.1013,77.0922,77.0922,12478.0
2022-01-18 12:15:00,85.06,85.07,85.06,85.06,66309.0,77.0922,77.1013,77.0922,77.0922,66309.0
2022-01-18 12:20:00,85.06,85.07,85.06,85.06,9024.0,77.0922,77.1013,77.0922,77.0922,9024.0
2022-01-18 12:25:00,85.06,85.07,85.05,85.05,42029.0,77.0922,77.1013,77.0831,77.0831,42029.0
2022-01-18 12:30:00,85.05,85.06,85.04,85.05,181022.0,77.0831,77.0922,77.0741,77.0831,181022.0
2022-01-18 12:35:00,85.04,85.05,85.04,85.04,74393.0,77.0741,77.0831,77.0741,77.0741,74393.0
2022-01-18 12:40:00,85.04,85.05,85.04,85.04,15854.0,77.0741,77.0831,77.0741,77.0741,15854.0
2022-01-18 12:45:00,85.04,85.05,85.04,85.04,41470.0,77.0741,77.0831,77.0741,77.0741,41470.0
2022-01-18 12:50:00,85.04,85.06,85.03,85.05,106470.0,77.0741,77.0922,77.065,77.0831,106470.0
2022-01-18 12:55:00,85.05,85.06,85.05,85.05,12694.0,77.0831,77.0922,77.0831,77.0831,12694.0
2022-01-18 13:00:00,85.05,85.06,85.05,85.05,3025.0,77.0831,77.0922,77.0831,77.0831,3025.0
2022-01-18 13:05:00,85.05,85.06,85.05,85.06,44741.0,77.0831,77.0922,77.0831,77.0922,44741.0
2022-01-18 13:10:00,85.05,85.06,85.05,85.06,15724.0,77.0831,77.0922,77.0831,77.0922,15724.0
2022-01-18 13:15:00,85.06,85.07,85.05,85.07,22417.0,77.0922,77.1013,77.0831,77.1013,22417.0
2022-01-18 13:20:00,85.06,85.07,85.06,85.06,9556.0,77.0922,77.1013,77.0922,77.0922,9556.0
2022-01-18 13:25:00,85.06,85.07,85.05,85.06,92835.0,77.0922,77.1013,77.0831,77.0922,92835.0
2022-01-18 13:30:00,85.05,85.06,85.05,85.05,10915.0,77.0831,77.0922,77.0831,77.0831,10915.0
2022-01-18 13:35:00,85.06,85.06,85.05,85.06,6555.0,77.0922,77.0922,77.0831,77.0922,6555.0
2022-01-18 13:40:00,85.06,85.06,85.05,85.06,8424.0,77.0922,77.0922,77.0831,77.0922,8424.0
2022-01-18 13:45:00,85.06,85.06,85.05,85.05,23570.0,77.0922,77.0922,77.0831,77.0831,23570.0
2022-01-18 13:50:00,85.06,85.07,85.05,85.06,35142.0,77.0922,77.1013,77.0831,77.0922,35142.0
2022-01-18 13:55:00,85.07,85.07,85.06,85.06,13211.0,77.1013,77.1013,77.0922,77.0922,13211.0
2022-01-18 14:00:00,85.06,85.08,85.06,85.08,41032.0,77.0922,77.1103,77.0922,77.1103,41032.0
2022-01-18 14:05:00,85.07,85.08,85.07,85.08,16196.0,77.1013,77.1103,77.1013,77.1103,16196.0
2022-01-18 14:10:00,85.08,85.08,85.07,85.07,65284.0,77.1103,77.1103,77.1013,77.1013,65284.0
2022-01-18 14:15:00,85.08,85.08,85.07,85.08,17890.0,77.1103,77.1103,77.1013,77.1103,17890.0
2022-01-18 14:20:00,85.08,85.08,85.07,85.07,118713.0,77.1103,77.1103,77.1013,77.1013,118713.0
2022-01-18 14:25:00,85.08,85.08,85.07,85.07,8455.0,77.1103,77.1103,77.1013,77.1013,8455.0
2022-01-18 14:30:00,85.07,85.08,85.07,85.07,23132.0,77.1013,77.1103,77.1013,77.1013,23132.0
2022-01-18 14:35:00,85.07,85.08,85.07,85.07,11966.0,77.1013,77.1103,77.1013,77.1013,11966.0
2022-01-18 14:40:00,85.07,85.08,85.06,85.06,31627.0,77.1013,77.1103,77.0922,77.0922,31627.0
2022-01-18 14:45:00,85.06,85.07,85.06,85.06,12275.0,77.0922,77.1013,77.0922,77.0922,12275.0
2022-01-18 14:50:00,85.06,85.07,85.05,85.06,35181.0,77.0922,77.1013,77.0831,77.0922,35181.0
2022-01-18 14:55:00,85.06,85.06,85.05,85.06,21664.0,77.0922,77.0922,77.0831,77.0922,21664.0
2022-01-18 15:00:00,85.06,85.06,85.05,85.06,16873.0,77.0922,77.0922,77.0831,77.0922,16873.0
2022-01-18 15:05:00,85.05,85.06,85.05,85.06,14490.0,77.0831,77.0922,77.0831,77.0922,14490.0
2022-01-18 15:10:00,85.06,85.06,85.05,85.06,25800.0,77.0922,77.0922,77.0831,77.0922,25800.0
2022-01-18 15:15:00,85.05,85.06,85.05,85.06,17654.0,77.0831,77.0922,77.0831,77.0922,17654.0
2022-01-18 15:20:00,85.05,85.06,85.05,85.06,10010.0,77.0831,77.0922,77.0831,77.0922,10010.0
2022-01-18 15:25:00,85.06,85.06,85.05,85.06,32125.0,77.0922,77.0922,77.0831,77.0922,32125.0
2022-01-18 15:30:00,85.06,85.06,85.05,85.06,23271.0,77.0922,77.0922,77.0831,77.0922,23271.0
2022-01-18 15:35:00,85.06,85.06,85.05,85.05,14434.0,77.0922,77.0922,77.0831,77.0831,14434.0
2022-01-18 15:40:00,85.05,85.06,85.05,85.05,27067.0,77.0831,77.0922,77.0831,77.0831,27067.0
2022-01-18 15:45:00,85.05,85.06,85.05,85.05,21615.0,77.0831,77.0922,77.0831,77.0831,21615.0
2022-01-18 15:50:00,85.05,85.06,85.05,85.05,43781.0,77.0831,77.0922,77.0831,77.0831,43781.0
2022-01-18 15:55:00,85.05,85.05,85.04,85.04,280424.0,77.0831,77.0831,77.0741,77.0741,280424.0
2022-01-19 09:30:00,85.07,85.08,85.07,85.08,52137.0,77.1013,77.1103,77.1013,77.1103,52137.0
2022-01-19 09:35:00,85.08,85.09,85.07,85.09,42891.0,77.1103,77.1194,77.1013,77.1194,42891.0
2022-01-19 09:40:00,85.09,85.1,85.08,85.09,35670.0,77.1194,77.1285,77.1103,77.1194,35670.0
2022-01-19 09:45:00,85.1,85.1,85.09,85.09,73605.0,77.1285,77.1285,77.1194,77.1194,73605.0
2022-01-19 09:50:00,85.09,85.11,85.09,85.11,114598.0,77.1194,77.1375,77.1194,77.1375,114598.0
2022-01-19 09:55:00,85.1,85.11,85.1,85.1,29612.0,77.1285,77.1375,77.1285,77.1285,29612.0
2022-01-19 10:00:00,85.11,85.11,85.1,85.11,10579.0,77.1375,77.1375,77.1285,77.1375,10579.0
2022-01-19 10:05:00,85.11,85.11,85.1,85.11,10257.0,77.1375,77.1375,77.1285,77.1375,10257.0
2022-01-19 10:10:00,85.11,85.11,85.1,85.11,10098.0,77.1375,77.1375,77.1285,77.1375,10098.0
2022-01-19 10:15:00,85.11,85.12,85.11,85.11,36383.0,77.1375,77.1466,77.1375,77.1375,36383.0
2022-01-19 10:20:00,85.11,85.12,85.1,85.11,105956.0,77.1375,77.1466,77.1285,77.1375,105956.0
2022-01-19 10:25:00,85.1,85.12,85.1,85.12,24901.0,77.1285,77.1466,77.1285,77.1466,24901.0
2022-01-19 10:30:00,85.12,85.12,85.1,85.1,14026.0,77.1466,77.1466,77.1285,77.1285,14026.0
2022-01-19 10:35:00,85.11,85.11,85.09,85.09,22539.0,77.1375,77.1375,77.1194,77.1194,22539.0
2022-01-19 10:40:00,85.09,85.1,85.09,85.09,2610.0,77.1194,77.1285,77.1194,77.1194,2610.0
2022-01-19 10:45:00,85.09,85.1,85.09,85.1,199600.0,77.1194,77.1285,77.1194,77.1285,199600.0
2022-01-19 10:50:00,85.1,85.11,85.09,85.11,5253.0,77.1285,77.1375,77.1194,77.1375,5253.0
2022-01-19 10:55:00,85.1,85.11,85.1,85.11,29155.0,77.1285,77.1375,77.1285,77.1375,29155.0
2022-01-19 11:00:00,85.1,85.11,85.1,85.11,91871.0,77.1285,77.1375,77.1285,77.1375,91871.0
2022-01-19 11:05:00,85.1,85.11,85.1,85.11,7081.0,77.1285,77.1375,77.1285,77.1375,7081.0
2022-01-19 11:10:00,85.11,85.11,85.1,85.11,10749.0,77.1375,77.1375,77.1285,77.1375,10749.0
2022-01-19 11:15:00,85.11,85.11,85.1,85.11,5967.0,77.1375,77.1375,77.1285,77.1375,5967.0
2022-01-19 11:20:00,85.11,85.11,85.1,85.11,32903.0,77.1375,77.1375,77.1285,77.1375,32903.0
2022-01-19 11:25:00,85.11,85.12,85.1,85.12,46884.0,77.1375,77.1466,77.1285,77.1466,46884.0
2022-01-19 11:30:00,85.12,85.12,85.11,85.12,9895.0,77.1466,77.1466,77.1375,77.1466,9895.0
2022-01-19 11:35:00,85.11,85.12,85.11,85.12,19569.0,77.1375,77.1466,77.1375,77.1466,19569.0
2022-01-19 11:40:00,85.11,85.12,85.11,85.11,6893.0,77.1375,77.1466,77.1375,77.1375,6893.0
2022-01-19 11:45:00,85.11,85.12,85.11,85.11,18856.0,77.1375,77.1466,77.1375,77.1375,18856.0
2022-01-19 11:50:00,85.11,85.12,85.11,85.11,21203.0,77.1375,77.1466,77.1375,77.1375,21203.0
2022-01-19 11:55:00,85.12,85.12,85.1,85.11,67942.0,77.1466,77.1466,77.1285,77.1375,67942.0
2022-01-19 12:00:00,85.11,85.11,85.1,85.11,21933.0,77.1375,77.1375,77.1285,77.1375,21933.0
2022-01-19 12:05:00,85.11,85.11,85.1,85.11,10903.0,77.1375,77.1375,77.1285,77.1375,10903.0
2022-01-19 12:10:00,85.11,85.11,85.1,85.11,19320.0,77.1375,77.1375,77.1285,77.1375,19320.0
2022-01-19 12:15:00,85.11,85.11,85.1,85.11,14398.0,77.1375,77.1375,77.1285,77.1375,14398.0
2022-01-19 12:20:00,85.11,85.11,85.1,85.1,31967.0,77.1375,77.1375,77.1285,77.1285,31967.0
2022-01-19 12:25:00,85.11,85.12,85.1,85.12,22853.0,77.1375,77.1466,77.1285,77.1466,22853.0
2022-01-19 12:30:00,85.12,85.12,85.11,85.12,5720.0,77.1466,77.1466,77.1375,77.1466,5720.0
2022-01-19 12:35:00,85.12,85.12,85.11,85.12,18255.0,77.1466,77.1466,77.1375,77.1466,18255.0
2022-01-19 12:40:00,85.11,85.12,85.11,85.11,48239.0,77.1375,77.1466,77.1375,77.1375,48239.0
2022-01-19 12:45:00,85.11,85.12,85.11,85.11,60514.0,77.1375,77.1466,77.1375,77.1375,60514.0
2022-01-19 12:50:00,85.11,85.12,85.1,85.11,34255.0,77.1375,77.1466,77.1285,77.1375,34255.0
2022-01-19 12:55:00,85.1,85.11,85.1,85.1,6450.0,77.1285,77.1375,77.1285,77.1285,6450.0
2022-01-19 13:00:00,85.1,85.11,85.1,85.1,61960.0,77.1285,77.1375,77.1285,77.1285,61960.0
2022-01-19 13:05:00,85.1,85.11,85.1,85.1,72090.0,77.1285,77.1375,77.1285,77.1285,72090.0
2022-01-19 13:10:00,85.1,85.11,85.1,85.11,10553.0,77.1285,77.1375,77.1285,77.1375,10553.0
2022-01-19 13:15:00,85.1,85.11,85.1,85.1,9819.0,77.1285,77.1375,77.1285,77.1285,9819.0
2022-01-19 13:20:00,85.1,85.11,85.1,85.11,10247.0,77.1285,77.1375,77.1285,77.1375,10247.0
2022-01-19 13:25:00,85.1,85.11,85.1,85.11,9432.0,77.1285,77.1375,77.1285,77.1375,9432.0
2022-01-19 13:30:00,85.11,85.11,85.1,85.1,20448.0,77.1375,77.1375,77.1285,77.1285,20448.0
2022-01-19 13:35:00,85.11,85.11,85.1,85.11,22970.0,77.1375,77.1375,77.1285,77.1375,22970.0
2022-01-19 13:40:00,85.1,85.11,85.1,85.1,27203.0,77.1285,77.1375,77.1285,77.1285,27203.0
2022-01-19 13:45:00,85.11,85.11,85.1,85.1,20448.0,77.1375,77.1375,77.1285,77.1285,20448.0
2022-01-19 13:50:00,85.1,85.11,85.09,85.09,28948.0,77.1285,77.1375,77.1194,77.1194,28948.0
2022-01-19 13:55:00,85.09,85.1,85.09,85.1,11489.0,77.1194,77.1285,77.1194,77.1285,11489.0
2022-01-19 14:00:00,85.09,85.1,85.09,85.09,81746.0,77.1194,77.1285,77.1194,77.1194,81746.0
2022-01-19 14:05:00,85.09,85.1,85.09,85.1,10687.0,77.1194,77.1285,77.1194,77.1285,10687.0
2022-01-19 14:10:00,85.1,85.1,85.09,85.1,20081.0,77.1285,77.1285,77.1194,77.1285,20081.0
2022-01-19 14:15:00,85.09,85.1,85.09,85.1,19853.0,77.1194,77.1285,77.1194,77.1285,19853.0
2022-01-19 14:20:00,85.09,85.1,85.09,85.09,13319.0,77.1194,77.1285,77.1194,77.1194,13319.0
2022-01-19 14:25:00,85.09,85.1,85.09,85.09,16188.0,77.1194,77.1285,77.1194,77.1194,16188.0
2022-01-19 14:30:00,85.1,85.1,85.09,85.1,18180.0,77.1285,77.1285,77.1194,77.1285,18180.0
2022-01-19 14:35:00,85.1,85.1,85.09,85.09,15796.0,77.1285,77.1285,77.1194,77.1194,15796.0
2022-01-19 14:40:00,85.09,85.1,85.09,85.1,21059.0,77.1194,77.1285,77.1194,77.1285,21059.0
2022-01-19 14:45:00,85.1,85.1,85.09,85.1,25125.0,77.1285,77.1285,77.1194,77.1285,25125.0
2022-01-19 14:50:00,85.09,85.1,85.09,85.1,14240.0,77.1194,77.1285,77.1194,77.1285,14240.0
2022-01-19 14:55:00,85.09,85.1,85.09,85.09,38112.0,77.1194,77.1285,77.1194,77.1194,38112.0
2022-01-19 15:00:00,85.09,85.1,85.09,85.09,28749.0,77.1194,77.1285,77.1194,77.1194,28749.0
2022-01-19 15:05:00,85.09,85.1,85.09,85.09,21282.0,77.1194,77.1285,77.1194,77.1194,21282.0
2022-01-19 15:10:00,85.09,85.1,85.09,85.09,25713.0,77.1194,77.1285,77.1194,77.1194,25713.0
2022-01-19 15:15:00,85.09,85.1,85.08,85.08,525683.0,77.1194,77.1285,77.1103,77.1103,525683.0
2022-01-19 15:20:00,85.09,85.09,85.08,85.08,22701.0,77.1194,77.1194,77.1103,77.1103,22701.0
2022-01-19 15:25:00,85.08,85.09,85.08,85.09,29053.0,77.1103,77.1194,77.1103,77.1194,29053.0
2022-01-19 15:30:00,85.08,85.09,85.08,85.09,47006.0,77.1103,77.1194,77.1103,77.1194,47006.0
2022-01-19 15:35:00,85.09,85.09,85.08,85.08,18019.0,77.1194,77.1194,77.1103,77.1103,18019.0
2022-01-19 15:40:00,85.08,85.09,85.08,85.09,14383.0,77.1103,77.1194,77.1103,77.1194,14383.0
2022-01-19 15:45:00,85.08,85.09,85.08,85.09,33414.0,77.1103,77.1194,77.1103,77.1194,33414.0
2022-01-19 15:50:00,85.09,85.09,85.08,85.09,30033.0,77.1194,77.1194,77.1103,77.1194,30033.0
2022-01-19 15:55:00,85.08,85.09,85.07,85.08,362527.0,77.1103,77.1194,77.1013,77.1103,362527.0
2022-01-20 09:30:00,85.06,85.07,85.06,85.06,44346.0,77.0922,77.1013,77.0922,77.0922,44346.0
2022-01-20 09:35:00,85.06,85.08,85.06,85.08,43889.0,77.0922,77.1103,77.0922,77.1103,43889.0
2022-01-20 09:40:00,85.08,85.08,85.07,85.07,11103.0,77.1103,77.1103,77.1013,77.1013,11103.0
2022-01-20 09:45:00,85.08,85.08,85.07,85.08,9585.0,77.1103,77.1103,77.1013,77.1103,9585.0
2022-01-20 09:50:00,85.08,85.08,85.07,85.08,15929.0,77.1103,77.1103,77.1013,77.1103,15929.0
2022-01-20 09:55:00,85.08,85.08,85.07,85.08,29420.0,77.1103,77.1103,77.1013,77.1103,29420.0
2022-01-20 10:00:00,85.08,85.08,85.07,85.08,9374.0,77.1103,77.1103,77.1013,77.1103,9374.0
2022-01-20 10:05:00,85.08,85.08,85.07,85.07,19935.0,77.1103,77.1103,77.1013,77.1013,19935.0
2022-01-20 10:10:00,85.07,85.08,85.07,85.07,30444.0,77.1013,77.1103,77.1013,77.1013,30444.0
2022-01-20 10:15:00,85.08,85.08,85.06,85.07,37644.0,77.1103,77.1103,77.0922,77.1013,37644.0
2022-01-20 10:20:00,85.07,85.07,85.06,85.07,14243.0,77.1013,77.1013,77.0922,77.1013,14243.0
2022-01-20 10:25:00,85.07,85.07,85.05,85.06,35779.0,77.1013,77.1013,77.0831,77.0922,35779.0
2022-01-20 10:30:00,85.05,85.07,85.05,85.07,17955.0,77.0831,77.1013,77.0831,77.1013,17955.0
2022-01-20 10:35:00,85.07,85.07,85.06,85.06,9292.0,77.1013,77.1013,77.0922,77.0922,9292.0
2022-01-20 10:40:00,85.06,85.07,85.06,85.07,7668.0,77.0922,77.1013,77.0922,77.1013,7668.0
2022-01-20 10:45:00,85.06,85.07,85.06,85.07,13495.0,77.0922,77.1013,77.0922,77.1013,13495.0
2022-01-20 10:50:00,85.07,85.07,85.06,85.06,17651.0,77.1013,77.1013,77.0922,77.0922,17651.0
2022-01-20 10:55:00,85.07,85.08,85.06,85.08,123709.0,77.1013,77.1103,77.0922,77.1103,123709.0
2022-01-20 11:00:00,85.08,85.08,85.07,85.08,39971.0,77.1103,77.1103,77.1013,77.1103,39971.0
2022-01-20 11:05:00,85.08,85.08,85.07,85.08,45306.0,77.1103,77.1103,77.1013,77.1103,45306.0
2022-01-20 11:10:00,85.08,85.08,85.07,85.08,6159.0,77.1103,77.1103,77.1013,77.1103,6159.0
2022-01-20 11:15:00,85.08,85.08,85.07,85.08,10818.0,77.1103,77.1103,77.1013,77.1103,10818.0
2022-01-20 11:20:00,85.08,85.08,85.07,85.08,7346.0,77.1103,77.1103,77.1013,77.1103,7346.0
2022-01-20 11:25:00,85.08,85.08,85.07,85.07,18489.0,77.1103,77.1103,77.1013,77.1013,18489.0
2022-01-20 11:30:00,85.08,85.08,85.07,85.08,7786.0,77.1103,77.1103,77.1013,77.1103,7786.0
2022-01-20 11:35:00,85.08,85.08,85.07,85.08,12037.0,77.1103,77.1103,77.1013,77.1103,12037.0
2022-01-20 11:40:00,85.08,85.08,85.06,85.07,53045.0,77.1103,77.1103,77.0922,77.1013,53045.0
2022-01-20 11:45:00,85.07,85.07,85.06,85.07,8607.0,77.1013,77.1013,77.0922,77.1013,8607.0
2022-01-20 11:50:00,85.06,85.07,85.06,85.07,39653.0,77.0922,77.1013,77.0922,77.1013,39653.0
2022-01-20 11:55:00,85.07,85.07,85.06,85.07,27354.0,77.1013,77.1013,77.0922,77.1013,27354.0
2022-01-20 12:00:00,85.07,85.08,85.06,85.07,21481.0,77.1013,77.1103,77.0922,77.1013,21481.0
2022-01-20 12:05:00,85.08,85.08,85.07,85.07,18891.0,77.1103,77.1103,77.1013,77.1013,18891.0
2022-01-20 12:10:00,85.08,85.08,85.07,85.08,18447.0,77.1103,77.1103,77.1013,77.1103,18447.0
2022-01-20 12:15:00,85.07,85.08,85.07,85.08,10745.0,77.1013,77.1103,77.1013,77.1103,10745.0
2022-01-20 12:20:00,85.07,85.08,85.07,85.08,6778.0,77.1013,77.1103,77.1013,77.1103,6778.0
2022-01-20 12:25:00,85.08,85.08,85.07,85.07,21773.0,77.1103,77.1103,77.1013,77.1013,21773.0
2022-01-20 12:30:00,85.08,85.08,85.07,85.08,7884.0,77.1103,77.1103,77.1013,77.1103,7884.0
2022-01-20 12:35:00,85.08,85.08,85.07,85.08,9386.0,77.1103,77.1103,77.1013,77.1103,9386.0
2022-01-20 12:40:00,85.07,85.08,85.07,85.08,6847.0,77.1013,77.1103,77.1013,77.1103,6847.0
2022-01-20 12:45:00,85.08,85.08,85.07,85.07,5446.0,77.1103,77.1103,77.1013,77.1013,5446.0
2022-01-20 12:50:00,85.08,85.08,85.07,85.07,7012.0,77.1103,77.1103,77.1013,77.1013,7012.0
2022-01-20 12:55:00,85.08,85.08,85.07,85.08,14178.0,77.1103,77.1103,77.1013,77.1103,14178.0
2022-01-20 13:00:00,85.07,85.08,85.06,85.07,194838.0,77.1013,77.1103,77.0922,77.1013,194838.0
2022-01-20 13:05:00,85.06,85.07,85.06,85.06,16210.0,77.0922,77.1013,77.0922,77.0922,16210.0
2022-01-20 13:10:00,85.06,85.07,85.06,85.06,5889.0,77.0922,77.1013,77.0922,77.0922,5889.0
2022-01-20 13:15:00,85.06,85.07,85.06,85.06,20423.0,77.0922,77.1013,77.0922,77.0922,20423.0
2022-01-20 13:20:00,85.06,85.07,85.06,85.06,14903.0,77.0922,77.1013,77.0922,77.0922,14903.0
2022-01-20 13:25:00,85.06,85.07,85.06,85.06,15238.0,77.0922,77.1013,77.0922,77.0922,15238.0
2022-01-20 13:30:00,85.06,85.07,85.06,85.06,28336.0,77.0922,77.1013,77.0922,77.0922,28336.0
2022-01-20 13:35:00,85.06,85.07,85.06,85.07,29976.0,77.0922,77.1013,77.0922,77.1013,29976.0
2022-01-20 13:40:00,85.07,85.07,85.06,85.06,15966.0,77.1013,77.1013,77.0922,77.0922,15966.0
2022-01-20 13:45:00,85.06,85.07,85.06,85.06,4209.0,77.0922,77.1013,77.0922,77.0922,4209.0
2022-01-20 13:50:00,85.06,85.07,85.06,85.07,45149.0,77.0922,77.1013,77.0922,77.1013,45149.0
2022-01-20 13:55:00,85.07,85.07,85.06,85.07,13689.0,77.1013,77.1013,77.0922,77.1013,13689.0
2022-01-20 14:00:00,85.07,85.07,85.06,85.06,17906.0,77.1013,77.1013,77.0922,77.0922,17906.0
2022-01-20 14:05:00,85.06,85.07,85.06,85.06,22883.0,77.0922,77.1013,77.0922,77.0922,22883.0
2022-01-20 14:10:00,85.06,85.07,85.06,85.07,61057.0,77.0922,77.1013,77.0922,77.1013,61057.0
2022-01-20 14:15:00,85.07,85.07,85.06,85.06,5906.0,77.1013,77.1013,77.0922,77.0922,5906.0
2022-01-20 14:20:00,85.06,85.07,85.06,85.06,5862.0,77.0922,77.1013,77.0922,77.0922,5862.0
2022-01-20 14:25:00,85.06,85.07,85.06,85.06,23614.0,77.0922,77.1013,77.0922,77.0922,23614.0
2022-01-20 14:30:00,85.06,85.07,85.06,85.06,3473.0,77.0922,77.1013,77.0922,77.0922,3473.0
2022-01-20 14:35:00,85.06,85.07,85.06,85.06,10549.0,77.0922,77.1013,77.0922,77.0922,10549.0
2022-01-20 14:40:00,85.06,85.07,85.06,85.06,11083.0,77.0922,77.1013,77.0922,77.0922,11083.0
2022-01-20 14:45:00,85.07,85.07,85.06,85.06,14499.0,77.1013,77.1013,77.0922,77.0922,14499.0
2022-01-20 14:50:00,85.06,85.07,85.06,85.06,4728.0,77.0922,77.1013,77.0922,77.0922,4728.0
2022-01-20 14:55:00,85.06,85.07,85.06,85.06,9679.0,77.0922,77.1013,77.0922,77.0922,9679.0
2022-01-20 15:00:00,85.06,85.07,85.06,85.06,6538.0,77.0922,77.1013,77.0922,77.0922,6538.0
2022-01-20 15:05:00,85.06,85.07,85.06,85.06,19426.0,77.0922,77.1013,77.0922,77.0922,19426.0
2022-01-20 15:10:00,85.06,85.07,85.06,85.06,14606.0,77.0922,77.1013,77.0922,77.0922,14606.0
2022-01-20 15:15:00,85.06,85.07,85.06,85.06,13015.0,77.0922,77.1013,77.0922,77.0922,13015.0
2022-01-20 15:20:00,85.06,85.07,85.06,85.06,23131.0,77.0922,77.1013,77.0922,77.0922,23131.0
2022-01-20 15:25:00,85.06,85.07,85.06,85.06,78821.0,77.0922,77.1013,77.0922,77.0922,78821.0
2022-01-20 15:30:00,85.06,85.07,85.06,85.06,7986.0,77.0922,77.1013,77.0922,77.0922,7986.0
2022-01-20 15:35:00,85.06,85.07,85.06,85.06,25431.0,77.0922,77.1013,77.0922,77.0922,25431.0
2022-01-20 15:40:00,85.06,85.07,85.06,85.06,15530.0,77.0922,77.1013,77.0922,77.0922,15530.0
2022-01-20 15:45:00,85.06,85.07,85.06,85.06,20804.0,77.0922,77.1013,77.0922,77.0922,20804.0
2022-01-20 15:50:00,85.06,85.07,85.06,85.06,18616.0,77.0922,77.1013,77.0922,77.0922,18616.0
2022-01-20 15:55:00,85.06,85.07,85.06,85.06,92689.0,77.0922,77.1013,77.0922,77.0922,92689.0
2022-01-21 09:30:00,85.15,85.16,85.14,85.14,47516.0,77.1738,77.1828,77.1647,77.1647,47516.0
2022-01-21 09:35:00,85.15,85.15,85.14,85.15,112295.0,77.1738,77.1738,77.1647,77.1738,112295.0
2022-01-21 09:40:00,85.15,85.15,85.14,85.15,26376.0,77.1738,77.1738,77.1647,77.1738,26376.0
2022-01-21 09:45:00,85.15,85.15,85.14,85.15,26100.0,77.1738,77.1738,77.1647,77.1738,26100.0
2022-01-21 09:50:00,85.15,85.15,85.14,85.15,36070.0,77.1738,77.1738,77.1647,77.1738,36070.0
2022-01-21 09:55:00,85.15,85.15,85.14,85.15,34068.0,77.1738,77.1738,77.1647,77.1738,34068.0
2022-01-21 10:00:00,85.15,85.16,85.15,85.16,19283.0,77.1738,77.1828,77.1738,77.1828,19283.0
2022-01-21 10:05:00,85.16,85.16,85.15,85.16,29986.0,77.1828,77.1828,77.1738,77.1828,29986.0
2022-01-21 10:10:00,85.16,85.16,85.15,85.16,11996.0,77.1828,77.1828,77.1738,77.1828,11996.0
2022-01-21 10:15:00,85.16,85.17,85.15,85.17,33367.0,77.1828,77.1919,77.1738,77.1919,33367.0
2022-01-21 10:20:00,85.16,85.17,85.16,85.17,57669.0,77.1828,77.1919,77.1828,77.1919,57669.0
2022-01-21 10:25:00,85.16,85.17,85.16,85.17,35687.0,77.1828,77.1919,77.1828,77.1919,35687.0
2022-01-21 10:30:00,85.17,85.17,85.16,85.16,65353.0,77.1919,77.1919,77.1828,77.1828,65353.0
2022-01-21 10:35:00,85.16,85.17,85.15,85.15,96859.0,77.1828,77.1919,77.1738,77.1738,96859.0
2022-01-21 10:40:00,85.15,85.16,85.15,85.15,15933.0,77.1738,77.1828,77.1738,77.1738,15933.0
2022-01-21 10:45:00,85.15,85.15,85.14,85.15,68263.0,77.1738,77.1738,77.1647,77.1738,68263.0
2022-01-21 10:50:00,85.15,85.15,85.14,85.15,21028.0,77.1738,77.1738,77.1647,77.1738,21028.0
2022-01-21 10:55:00,85.15,85.15,85.14,85.14,108396.0,77.1738,77.1738,77.1647,77.1647,108396.0
2022-01-21 11:00:00,85.14,85.15,85.14,85.15,25745.0,77.1647,77.1738,77.1647,77.1738,25745.0
2022-01-21 11:05:00,85.15,85.15,85.14,85.15,6186.0,77.1738,77.1738,77.1647,77.1738,6186.0
2022-01-21 11:10:00,85.15,85.15,85.14,85.15,35879.0,77.1738,77.1738,77.1647,77.1738,35879.0
2022-01-21 11:15:00,85.14,85.15,85.14,85.15,17880.0,77.1647,77.1738,77.1647,77.1738,17880.0
2022-01-21 11:20:00,85.14,85.15,85.12,85.13,52188.0,77.1647,77.1738,77.1466,77.1556,52188.0
2022-01-21 11:25:00,85.13,85.14,85.12,85.14,37725.0,77.1556,77.1647,77.1466,77.1647,37725.0
2022-01-21 11:30:00,85.14,85.14,85.13,85.14,12773.0,77.1647,77.1647,77.1556,77.1647,12773.0
2022-01-21 11:35:00,85.14,85.15,85.13,85.14,34237.0,77.1647,77.1738,77.1556,77.1647,34237.0
2022-01-21 11:40:00,85.15,85.15,85.14,85.14,25536.0,77.1738,77.1738,77.1647,77.1647,25536.0
2022-01-21 11:45:00,85.14,85.15,85.13,85.14,42591.0,77.1647,77.1738,77.1556,77.1647,42591.0
2022-01-21 11:50:00,85.13,85.14,85.13,85.14,17662.0,77.1556,77.1647,77.1556,77.1647,17662.0
2022-01-21 11:55:00,85.14,85.14,85.13,85.13,6063.0,77.1647,77.1647,77.1556,77.1556,6063.0
2022-01-21 12:00:00,85.13,85.14,85.13,85.14,12747.0,77.1556,77.1647,77.1556,77.1647,12747.0
2022-01-21 12:05:00,85.14,85.14,85.12,85.13,49277.0,77.1647,77.1647,77.1466,77.1556,49277.0
2022-01-21 12:10:00,85.13,85.14,85.13,85.14,58260.0,77.1556,77.1647,77.1556,77.1647,58260.0
2022-01-21 12:15:00,85.14,85.14,85.13,85.14,24486.0,77.1647,77.1647,77.1556,77.1647,24486.0
2022-01-21 12:20:00,85.14,85.14,85.13,85.14,24716.0,77.1647,77.1647,77.1556,77.1647,24716.0
2022-01-21 12:25:00,85.13,85.14,85.13,85.14,42287.0,77.1556,77.1647,77.1556,77.1647,42287.0
2022-01-21 12:30:00,85.14,85.14,85.13,85.14,152037.0,77.1647,77.1647,77.1556,77.1647,152037.0
2022-01-21 12:35:00,85.14,85.14,85.13,85.14,255709.0,77.1647,77.1647,77.1556,77.1647,255709.0
2022-01-21 12:40:00,85.14,85.14,85.13,85.14,40114.0,77.1647,77.1647,77.1556,77.1647,40114.0
2022-01-21 12:45:00,85.13,85.14,85.13,85.14,65587.0,77.1556,77.1647,77.1556,77.1647,65587.0
2022-01-21 12:50:00,85.14,85.14,85.13,85.14,46127.0,77.1647,77.1647,77.1556,77.1647,46127.0
2022-01-21 12:55:00,85.14,85.14,85.13,85.14,56544.0,77.1647,77.1647,77.1556,77.1647,56544.0
2022-01-21 13:00:00,85.14,85.14,85.13,85.14,29744.0,77.1647,77.1647,77.1556,77.1647,29744.0
2022-01-21 13:05:00,85.14,85.14,85.13,85.14,23251.0,77.1647,77.1647,77.1556,77.1647,23251.0
2022-01-21 13:10:00,85.14,85.14,85.13,85.14,31184.0,77.1647,77.1647,77.1556,77.1647,31184.0
2022-01-21 13:15:00,85.13,85.14,85.13,85.14,22586.0,77.1556,77.1647,77.1556,77.1647,22586.0
2022-01-21 13:20:00,85.14,85.14,85.13,85.14,33943.0,77.1647,77.1647,77.1556,77.1647,33943.0
2022-01-21 13:25:00,85.14,85.14,85.13,85.13,23596.0,77.1647,77.1647,77.1556,77.1556,23596.0
2022-01-21 13:30:00,85.14,85.14,85.13,85.14,13584.0,77.1647,77.1647,77.1556,77.1647,13584.0
2022-01-21 13:35:00,85.14,85.14,85.13,85.14,116767.0,77.1647,77.1647,77.1556,77.1647,116767.0
2022-01-21 13:40:00,85.13,85.14,85.13,85.13,26560.0,77.1556,77.1647,77.1556,77.1556,26560.0
2022-01-21 13:45:00,85.14,85.14,85.13,85.14,20517.0,77.1647,77.1647,77.1556,77.1647,20517.0
2022-01-21 13:50:00,85.14,85.14,85.13,85.14,33742.0,77.1647,77.1647,77.1556,77.1647,33742.0
2022-01-21 13:55:00,85.14,85.14,85.13,85.14,83372.0,77.1647,77.1647,77.1556,77.1647,83372.0
2022-01-21 14:00:00,85.14,85.14,85.13,85.14,7034.0,77.1647,77.1647,77.1556,77.1647,7034.0
2022-01-21 14:05:00,85.14,85.14,85.13,85.14,21033.0,77.1647,77.1647,77.1556,77.1647,21033.0
2022-01-21 14:10:00,85.14,85.14,85.13,85.14,5513.0,77.1647,77.1647,77.1556,77.1647,5513.0
2022-01-21 14:15:00,85.14,85.14,85.13,85.14,22339.0,77.1647,77.1647,77.1556,77.1647,22339.0
2022-01-21 14:20:00,85.14,85.14,85.13,85.14,76646.0,77.1647,77.1647,77.1556,77.1647,76646.0
2022-01-21 14:25:00,85.14,85.14,85.13,85.14,10852.0,77.1647,77.1647,77.1556,77.1647,10852.0
2022-01-21 14:30:00,85.14,85.14,85.13,85.14,23633.0,77.1647,77.1647,77.1556,77.1647,23633.0
2022-01-21 14:35:00,85.14,85.16,85.13,85.16,139180.0,77.1647,77.1828,77.1556,77.1828,139180.0
2022-01-21 14:40:00,85.15,85.16,85.15,85.15,35891.0,77.1738,77.1828,77.1738,77.1738,35891.0
2022-01-21 14:45:00,85.16,85.16,85.15,85.16,811885.0,77.1828,77.1828,77.1738,77.1828,811885.0
2022-01-21 14:50:00,85.16,85.16,85.15,85.16,26647.0,77.1828,77.1828,77.1738,77.1828,26647.0
2022-01-21 14:55:00,85.15,85.16,85.15,85.16,15413.0,77.1738,77.1828,77.1738,77.1828,15413.0
2022-01-21 15:00:00,85.16,85.16,85.15,85.16,42564.0,77.1828,77.1828,77.1738,77.1828,42564.0
2022-01-21 15:05:00,85.16,85.16,85.15,85.16,71913.0,77.1828,77.1828,77.1738,77.1828,71913.0
2022-01-21 15:10:00,85.16,85.16,85.15,85.16,83603.0,77.1828,77.1828,77.1738,77.1828,83603.0
2022-01-21 15:15:00,85.16,85.16,85.15,85.16,26084.0,77.1828,77.1828,77.1738,77.1828,26084.0
2022-01-21 15:20:00,85.15,85.16,85.15,85.16,52731.0,77.1738,77.1828,77.1738,77.1828,52731.0
2022-01-21 15:25:00,85.16,85.16,85.15,85.16,26061.0,77.1828,77.1828,77.1738,77.1828,26061.0
2022-01-21 15:30:00,85.15,85.16,85.15,85.16,92065.0,77.1738,77.1828,77.1738,77.1828,92065.0
2022-01-21 15:35:00,85.15,85.16,85.15,85.15,34796.0,77.1738,77.1828,77.1738,77.1738,34796.0
2022-01-21 15:40:00,85.16,85.16,85.15,85.15,37408.0,77.1828,77.1828,77.1738,77.1738,37408.0
2022-01-21 15:45:00,85.15,85.16,85.15,85.15,13334.0,77.1738,77.1828,77.1738,77.1738,13334.0
2022-01-21 15:50:00,85.15,85.16,85.15,85.16,30999.0,77.1738,77.1828,77.1738,77.1828,30999.0
2022-01-21 15:55:00,85.15,85.16,85.14,85.14,532772.0,77.1738,77.1828,77.1647,77.1647,532772.0
2022-01-24 09:30:00,85.17,85.17,85.16,85.16,66146.0,77.1919,77.1919,77.1828,77.1828,66146.0
2022-01-24 09:35:00,85.17,85.17,85.16,85.16,51883.0,77.1919,77.1919,77.1828,77.1828,51883.0
2022-01-24 09:40:00,85.16,85.17,85.15,85.16,249240.0,77.1828,77.1919,77.1738,77.1828,249240.0
2022-01-24 09:45:00,85.16,85.17,85.16,85.17,120473.0,77.1828,77.1919,77.1828,77.1919,120473.0
2022-01-24 09:50:00,85.16,85.18,85.16,85.17,152655.0,77.1828,77.201,77.1828,77.1919,152655.0
2022-01-24 09:55:00,85.18,85.18,85.17,85.18,58195.0,77.201,77.201,77.1919,77.201,58195.0
2022-01-24 10:00:00,85.17,85.18,85.17,85.18,56168.0,77.1919,77.201,77.1919,77.201,56168.0
2022-01-24 10:05:00,85.17,85.18,85.17,85.17,66709.0,77.1919,77.201,77.1919,77.1919,66709.0
2022-01-24 10:10:00,85.17,85.18,85.17,85.18,30388.0,77.1919,77.201,77.1919,77.201,30388.0
2022-01-24 10:15:00,85.18,85.18,85.17,85.18,108909.0,77.201,77.201,77.1919,77.201,108909.0
2022-01-24 10:20:00,85.18,85.19,85.17,85.19,240488.0,77.201,77.21,77.1919,77.21,240488.0
2022-01-24 10:25:00,85.19,85.19,85.15,85.16,224834.0,77.21,77.21,77.1738,77.1828,224834.0
2022-01-24 10:30:00,85.16,85.17,85.15,85.16,64139.0,77.1828,77.1919,77.1738,77.1828,64139.0
2022-01-24 10:35:00,85.17,85.17,85.16,85.17,53232.0,77.1919,77.1919,77.1828,77.1919,53232.0
2022-01-24 10:40:00,85.16,85.17,85.16,85.17,23215.0,77.1828,77.1919,77.1828,77.1919,23215.0
2022-01-24 10:45:00,85.17,85.17,85.16,85.17,11237.0,77.1919,77.1919,77.1828,77.1919,11237.0
2022-01-24 10:50:00,85.17,85.17,85.16,85.17,363248.0,77.1919,77.1919,77.1828,77.1919,363248.0
2022-01-24 10:55:00,85.17,85.17,85.16,85.17,26351.0,77.1919,77.1919,77.1828,77.1919,26351.0
2022-01-24 11:00:00,85.17,85.17,85.16,85.17,36884.0,77.1919,77.1919,77.1828,77.1919,36884.0
2022-01-24 11:05:00,85.17,85.17,85.16,85.17,11839.0,77.1919,77.1919,77.1828,77.1919,11839.0
2022-01-24 11:10:00,85.17,85.17,85.16,85.16,18050.0,77.1919,77.1919,77.1828,77.1828,18050.0
2022-01-24 11:15:00,85.17,85.17,85.16,85.17,19134.0,77.1919,77.1919,77.1828,77.1919,19134.0
2022-01-24 11:20:00,85.17,85.17,85.16,85.17,1767194.0,77.1919,77.1919,77.1828,77.1919,1767194.0
2022-01-24 11:25:00,85.17,85.17,85.16,85.17,139935.0,77.1919,77.1919,77.1828,77.1919,139935.0
2022-01-24 11:30:00,85.17,85.17,85.16,85.17,68985.0,77.1919,77.1919,77.1828,77.1919,68985.0
2022-01-24 11:35:00,85.17,85.17,85.16,85.17,57881.0,77.1919,77.1919,77.1828,77.1919,57881.0
2022-01-24 11:40:00,85.17,85.17,85.16,85.17,29425.0,77.1919,77.1919,77.1828,77.1919,29425.0
2022-01-24 11:45:00,85.16,85.17,85.16,85.17,34684.0,77.1828,77.1919,77.1828,77.1919,34684.0
2022-01-24 11:50:00,85.16,85.17,85.16,85.17,40153.0,77.1828,77.1919,77.1828,77.1919,40153.0
2022-01-24 11:55:00,85.17,85.17,85.16,85.17,8280.0,77.1919,77.1919,77.1828,77.1919,8280.0
2022-01-24 12:00:00,85.16,85.17,85.16,85.17,345798.0,77.1828,77.1919,77.1828,77.1919,345798.0
2022-01-24 12:05:00,85.17,85.18,85.17,85.17,176736.0,77.1919,77.201,77.1919,77.1919,176736.0
2022-01-24 12:10:00,85.17,85.18,85.17,85.17,20224.0,77.1919,77.201,77.1919,77.1919,20224.0
2022-01-24 12:15:00,85.17,85.18,85.17,85.17,20312.0,77.1919,77.201,77.1919,77.1919,20312.0
2022-01-24 12:20:00,85.17,85.18,85.17,85.17,77716.0,77.1919,77.201,77.1919,77.1919,77716.0
2022-01-24 12:25:00,85.17,85.18,85.17,85.17,14242.0,77.1919,77.201,77.1919,77.1919,14242.0
2022-01-24 12:30:00,85.17,85.18,85.17,85.17,53259.0,77.1919,77.201,77.1919,77.1919,53259.0
2022-01-24 12:35:00,85.18,85.19,85.17,85.18,351970.0,77.201,77.21,77.1919,77.201,351970.0
2022-01-24 12:40:00,85.18,85.2,85.18,85.2,285066.0,77.201,77.2191,77.201,77.2191,285066.0
2022-01-24 12:45:00,85.2,85.2,85.19,85.2,14533.0,77.2191,77.2191,77.21,77.2191,14533.0
2022-01-24 12:50:00,85.2,85.2,85.19,85.2,19840.0,77.2191,77.2191,77.21,77.2191,19840.0
2022-01-24 12:55:00,85.19,85.2,85.19,85.2,30990.0,77.21,77.2191,77.21,77.2191,30990.0
2022-01-24 13:00:00,85.2,85.22,85.19,85.22,160579.0,77.2191,77.2372,77.21,77.2372,160579.0
2022-01-24 13:05:00,85.21,85.22,85.21,85.21,22545.0,77.2281,77.2372,77.2281,77.2281,22545.0
2022-01-24 13:10:00,85.22,85.24,85.21,85.23,56443.0,77.2372,77.2553,77.2281,77.2463,56443.0
2022-01-24 13:15:00,85.23,85.24,85.23,85.23,19252.0,77.2463,77.2553,77.2463,77.2463,19252.0
2022-01-24 13:20:00,85.23,85.24,85.23,85.23,9321.0,77.2463,77.2553,77.2463,77.2463,9321.0
2022-01-24 13:25:00,85.23,85.24,85.23,85.23,11219.0,77.2463,77.2553,77.2463,77.2463,11219.0
2022-01-24 13:30:00,85.23,85.24,85.23,85.23,12128.0,77.2463,77.2553,77.2463,77.2463,12128.0
2022-01-24 13:35:00,85.24,85.24,85.23,85.23,42905.0,77.2553,77.2553,77.2463,77.2463,42905.0
2022-01-24 13:40:00,85.23,85.24,85.22,85.22,76241.0,77.2463,77.2553,77.2372,77.2372,76241.0
2022-01-24 13:45:00,85.22,85.23,85.2,85.2,42573.0,77.2372,77.2463,77.2191,77.2191,42573.0
2022-01-24 13:50:00,85.2,85.23,85.2,85.23,131944.0,77.2191,77.2463,77.2191,77.2463,131944.0
2022-01-24 13:55:00,85.22,85.23,85.21,85.21,26450.0,77.2372,77.2463,77.2281,77.2281,26450.0
2022-01-24 14:00:00,85.21,85.22,85.21,85.21,80085.0,77.2281,77.2372,77.2281,77.2281,80085.0
2022-01-24 14:05:00,85.22,85.22,85.21,85.22,53258.0,77.2372,77.2372,77.2281,77.2372,53258.0
2022-01-24 14:10:00,85.21,85.22,85.21,85.21,27321.0,77.2281,77.2372,77.2281,77.2281,27321.0
2022-01-24 14:15:00,85.21,85.22,85.21,85.21,36800.0,77.2281,77.2372,77.2281,77.2281,36800.0
2022-01-24 14:20:00,85.21,85.22,85.21,85.21,18083.0,77.2281,77.2372,77.2281,77.2281,18083.0
2022-01-24 14:25:00,85.21,85.22,85.21,85.22,77131.0,77.2281,77.2372,77.2281,77.2372,77131.0
2022-01-24 14:30:00,85.22,85.22,85.21,85.21,20888.0,77.2372,77.2372,77.2281,77.2281,20888.0
2022-01-24 14:35:00,85.22,85.22,85.21,85.22,29533.0,77.2372,77.2372,77.2281,77.2372,29533.0
2022-01-24 14:40:00,85.21,85.22,85.21,85.22,28019.0,77.2281,77.2372,77.2281,77.2372,28019.0
2022-01-24 14:45:00,85.22,85.22,85.21,85.22,135098.0,77.2372,77.2372,77.2281,77.2372,135098.0
2022-01-24 14:50:00,85.22,85.23,85.21,85.23,31299.0,77.2372,77.2463,77.2281,77.2463,31299.0
2022-01-24 14:55:00,85.23,85.23,85.21,85.22,25128.0,77.2463,77.2463,77.2281,77.2372,25128.0
2022-01-24 15:00:00,85.21,85.22,85.21,85.21,11939.0,77.2281,77.2372,77.2281,77.2281,11939.0
2022-01-24 15:05:00,85.21,85.22,85.21,85.22,39230.0,77.2281,77.2372,77.2281,77.2372,39230.0
2022-01-24 15:10:00,85.21,85.22,85.2,85.2,33122.0,77.2281,77.2372,77.2191,77.2191,33122.0
2022-01-24 15:15:00,85.2,85.21,85.2,85.2,25744.0,77.2191,77.2281,77.2191,77.2191,25744.0
2022-01-24 15:20:00,85.2,85.21,85.2,85.2,32956.0,77.2191,77.2281,77.2191,77.2191,32956.0
2022-01-24 15:25:00,85.2,85.21,85.2,85.2,10518.0,77.2191,77.2281,77.2191,77.2191,10518.0
2022-01-24 15:30:00,85.2,85.21,85.19,85.19,79816.0,77.2191,77.2281,77.21,77.21,79816.0
2022-01-24 15:35:00,85.2,85.2,85.18,85.2,201754.0,77.2191,77.2191,77.201,77.2191,201754.0
2022-01-24 15:40:00,85.2,85.2,85.19,85.19,29477.0,77.2191,77.2191,77.21,77.21,29477.0
2022-01-24 15:45:00,85.2,85.2,85.19,85.19,52545.0,77.2191,77.2191,77.21,77.21,52545.0
2022-01-24 15:50:00,85.19,85.2,85.18,85.18,47627.0,77.21,77.2191,77.201,77.201,47627.0
2022-01-24 15:55:00,85.18,85.19,85.18,85.19,172087.0,77.201,77.21,77.201,77.21,172087.0
2022-01-25 09:30:00,85.19,85.2,85.18,85.19,78191.0,77.21,77.2191,77.201,77.21,78191.0
2022-01-25 09:35:00,85.19,85.19,85.18,85.19,78750.0,77.21,77.21,77.201,77.21,78750.0
2022-01-25 09:40:00,85.19,85.2,85.18,85.2,32913.0,77.21,77.2191,77.201,77.2191,32913.0
2022-01-25 09:45:00,85.2,85.21,85.19,85.2,14088.0,77.2191,77.2281,77.21,77.2191,14088.0
2022-01-25 09:50:00,85.2,85.21,85.2,85.2,60269.0,77.2191,77.2281,77.2191,77.2191,60269.0
2022-01-25 09:55:00,85.21,85.21,85.2,85.2,23820.0,77.2281,77.2281,77.2191,77.2191,23820.0
2022-01-25 10:00:00,85.2,85.21,85.2,85.2,21514.0,77.2191,77.2281,77.2191,77.2191,21514.0
2022-01-25 10:05:00,85.2,85.21,85.2,85.2,14314.0,77.2191,77.2281,77.2191,77.2191,14314.0
2022-01-25 10:10:00,85.2,85.2,85.19,85.19,25228.0,77.2191,77.2191,77.21,77.21,25228.0
2022-01-25 10:15:00,85.2,85.2,85.18,85.19,14450.0,77.2191,77.2191,77.201,77.21,14450.0
2022-01-25 10:20:00,85.19,85.19,85.18,85.19,14064.0,77.21,77.21,77.201,77.21,14064.0
2022-01-25 10:25:00,85.19,85.2,85.18,85.19,98701.0,77.21,77.2191,77.201,77.21,98701.0
2022-01-25 10:30:00,85.2,85.2,85.19,85.2,11503.0,77.2191,77.2191,77.21,77.2191,11503.0
2022-01-25 10:35:00,85.2,85.2,85.19,85.2,8292.0,77.2191,77.2191,77.21,77.2191,8292.0
2022-01-25 10:40:00,85.2,85.2,85.19,85.19,21837.0,77.2191,77.2191,77.21,77.21,21837.0
2022-01-25 10:45:00,85.2,85.2,85.18,85.19,23388.0,77.2191,77.2191,77.201,77.21,23388.0
2022-01-25 10:50:00,85.19,85.19,85.18,85.19,51140.0,77.21,77.21,77.201,77.21,51140.0
2022-01-25 10:55:00,85.19,85.19,85.18,85.19,20611.0,77.21,77.21,77.201,77.21,20611.0
2022-01-25 11:00:00,85.19,85.19,85.18,85.18,54562.0,77.21,77.21,77.201,77.201,54562.0
2022-01-25 11:05:00,85.19,85.19,85.18,85.18,22823.0,77.21,77.21,77.201,77.201,22823.0
2022-01-25 11:10:00,85.18,85.19,85.18,85.19,25426.0,77.201,77.21,77.201,77.21,25426.0
2022-01-25 11:15:00,85.18,85.19,85.18,85.18,37815.0,77.201,77.21,77.201,77.201,37815.0
2022-01-25 11:20:00,85.18,85.18,85.17,85.18,37024.0,77.201,77.201,77.1919,77.201,37024.0
2022-01-25 11:25:00,85.17,85.18,85.17,85.17,20942.0,77.1919,77.201,77.1919,77.1919,20942.0
2022-01-25 11:30:00,85.17,85.18,85.17,85.17,13168.0,77.1919,77.201,77.1919,77.1919,13168.0
2022-01-25 11:35:00,85.18,85.18,85.17,85.17,21257.0,77.201,77.201,77.1919,77.1919,21257.0
2022-01-25 11:40:00,85.17,85.18,85.17,85.17,10092.0,77.1919,77.201,77.1919,77.1919,10092.0
2022-01-25 11:45:00,85.17,85.18,85.17,85.17,70692.0,77.1919,77.201,77.1919,77.1919,70692.0
2022-01-25 11:50:00,85.17,85.18,85.17,85.17,5289.0,77.1919,77.201,77.1919,77.1919,5289.0
2022-01-25 11:55:00,85.17,85.18,85.17,85.17,6829.0,77.1919,77.201,77.1919,77.1919,6829.0
2022-01-25 12:00:00,85.17,85.18,85.17,85.18,12139.0,77.1919,77.201,77.1919,77.201,12139.0
2022-01-25 12:05:00,85.18,85.18,85.17,85.17,4812.0,77.201,77.201,77.1919,77.1919,4812.0
2022-01-25 12:10:00,85.18,85.18,85.17,85.17,11258.0,77.201,77.201,77.1919,77.1919,11258.0
2022-01-25 12:15:00,85.17,85.18,85.17,85.17,2683.0,77.1919,77.201,77.1919,77.1919,2683.0
2022-01-25 12:20:00,85.17,85.18,85.17,85.17,5512.0,77.1919,77.201,77.1919,77.1919,5512.0
2022-01-25 12:25:00,85.18,85.18,85.17,85.18,8135.0,77.201,77.201,77.1919,77.201,8135.0
2022-01-25 12:30:00,85.18,85.18,85.17,85.18,54574.0,77.201,77.201,77.1919,77.201,54574.0
2022-01-25 12:35:00,85.18,85.18,85.17,85.18,6702.0,77.201,77.201,77.1919,77.201,6702.0
2022-01-25 12:40:00,85.17,85.18,85.17,85.18,15226.0,77.1919,77.201,77.1919,77.201,15226.0
2022-01-25 12:45:00,85.18,85.19,85.17,85.18,87889.0,77.201,77.21,77.1919,77.201,87889.0
2022-01-25 12:50:00,85.19,85.19,85.18,85.19,8826.0,77.21,77.21,77.201,77.21,8826.0
2022-01-25 12:55:00,85.19,85.19,85.17,85.17,120650.0,77.21,77.21,77.1919,77.1919,120650.0
2022-01-25 13:00:00,85.17,85.18,85.17,85.18,203348.0,77.1919,77.201,77.1919,77.201,203348.0
2022-01-25 13:05:00,85.17,85.19,85.17,85.19,68010.0,77.1919,77.21,77.1919,77.21,68010.0
2022-01-25 13:10:00,85.19,85.19,85.18,85.19,25457.0,77.21,77.21,77.201,77.21,25457.0
2022-01-25 13:15:00,85.19,85.19,85.18,85.19,19365.0,77.21,77.21,77.201,77.21,19365.0
2022-01-25 13:20:00,85.19,85.19,85.17,85.17,90418.0,77.21,77.21,77.1919,77.1919,90418.0
2022-01-25 13:25:00,85.17,85.18,85.16,85.17,21604.0,77.1919,77.201,77.1828,77.1919,21604.0
2022-01-25 13:30:00,85.17,85.17,85.15,85.16,34121.0,77.1919,77.1919,77.1738,77.1828,34121.0
2022-01-25 13:35:00,85.16,85.16,85.15,85.16,74603.0,77.1828,77.1828,77.1738,77.1828,74603.0
2022-01-25 13:40:00,85.16,85.16,85.15,85.16,25812.0,77.1828,77.1828,77.1738,77.1828,25812.0
2022-01-25 13:45:00,85.16,85.16,85.15,85.16,52436.0,77.1828,77.1828,77.1738,77.1828,52436.0
2022-01-25 13:50:00,85.15,85.16,85.15,85.15,18352.0,77.1738,77.1828,77.1738,77.1738,18352.0
2022-01-25 13:55:00,85.15,85.16,85.15,85.15,28278.0,77.1738,77.1828,77.1738,77.1738,28278.0
2022-01-25 14:00:00,85.15,85.16,85.15,85.16,41080.0,77.1738,77.1828,77.1738,77.1828,41080.0
2022-01-25 14:05:00,85.16,85.16,85.15,85.16,126313.0,77.1828,77.1828,77.1738,77.1828,126313.0
2022-01-25 14:10:00,85.16,85.16,85.15,85.16,58568.0,77.1828,77.1828,77.1738,77.1828,58568.0
2022-01-25 14:15:00,85.16,85.16,85.15,85.16,269332.0,77.1828,77.1828,77.1738,77.1828,269332.0
2022-01-25 14:20:00,85.16,85.16,85.15,85.16,34851.0,77.1828,77.1828,77.1738,77.1828,34851.0
2022-01-25 14:25:00,85.16,85.16,85.15,85.16,7248.0,77.1828,77.1828,77.1738,77.1828,7248.0
2022-01-25 14:30:00,85.16,85.16,85.15,85.16,123023.0,77.1828,77.1828,77.1738,77.1828,123023.0
2022-01-25 14:35:00,85.16,85.16,85.15,85.15,9487.0,77.1828,77.1828,77.1738,77.1738,9487.0
2022-01-25 14:40:00,85.16,85.16,85.15,85.16,534793.0,77.1828,77.1828,77.1738,77.1828,534793.0
2022-01-25 14:45:00,85.15,85.16,85.15,85.16,41004.0,77.1738,77.1828,77.1738,77.1828,41004.0
2022-01-25 14:50:00,85.16,85.16,85.15,85.16,181115.0,77.1828,77.1828,77.1738,77.1828,181115.0
2022-01-25 14:55:00,85.16,85.16,85.15,85.15,279509.0,77.1828,77.1828,77.1738,77.1738,279509.0
2022-01-25 15:00:00,85.15,85.16,85.14,85.14,144234.0,77.1738,77.1828,77.1647,77.1647,144234.0
2022-01-25 15:05:00,85.14,85.15,85.14,85.15,15648.0,77.1647,77.1738,77.1647,77.1738,15648.0
2022-01-25 15:10:00,85.15,85.15,85.14,85.15,34584.0,77.1738,77.1738,77.1647,77.1738,34584.0
2022-01-25 15:15:00,85.15,85.16,85.14,85.16,259825.0,77.1738,77.1828,77.1647,77.1828,259825.0
2022-01-25 15:20:00,85.16,85.16,85.15,85.15,71421.0,77.1828,77.1828,77.1738,77.1738,71421.0
2022-01-25 15:25:00,85.15,85.16,85.15,85.15,8655.0,77.1738,77.1828,77.1738,77.1738,8655.0
2022-01-25 15:30:00,85.15,85.16,85.14,85.15,20089.0,77.1738,77.1828,77.1647,77.1738,20089.0
2022-01-25 15:35:00,85.15,85.15,85.14,85.15,14075.0,77.1738,77.1738,77.1647,77.1738,14075.0
2022-01-25 15:40:00,85.15,85.15,85.14,85.15,10001.0,77.1738,77.1738,77.1647,77.1738,10001.0
2022-01-25 15:45:00,85.15,85.15,85.14,85.15,37977.0,77.1738,77.1738,77.1647,77.1738,37977.0
2022-01-25 15:50:00,85.14,85.15,85.14,85.15,39048.0,77.1647,77.1738,77.1647,77.1738,39048.0
2022-01-25 15:55:00,85.14,85.15,85.14,85.14,120784.0,77.1647,77.1738,77.1647,77.1647,120784.0
2022-01-26 09:30:00,85.15,85.16,85.15,85.15,34098.0,77.1738,77.1828,77.1738,77.1738,34098.0
2022-01-26 09:35:00,85.16,85.16,85.15,85.15,11962.0,77.1828,77.1828,77.1738,77.1738,11962.0
2022-01-26 09:40:00,85.15,85.16,85.14,85.15,54467.0,77.1738,77.1828,77.1647,77.1738,54467.0
2022-01-26 09:45:00,85.15,85.15,85.14,85.15,8425.0,77.1738,77.1738,77.1647,77.1738,8425.0
2022-01-26 09:50:00,85.14,85.15,85.13,85.13,51064.0,77.1647,77.1738,77.1556,77.1556,51064.0
2022-01-26 09:55:00,85.13,85.14,85.13,85.13,17205.0,77.1556,77.1647,77.1556,77.1556,17205.0
2022-01-26 10:00:00,85.14,85.15,85.13,85.15,87641.0,77.1647,77.1738,77.1556,77.1738,87641.0
2022-01-26 10:05:00,85.14,85.16,85.14,85.16,45325.0,77.1647,77.1828,77.1647,77.1828,45325.0
2022-01-26 10:10:00,85.16,85.16,85.15,85.16,10910.0,77.1828,77.1828,77.1738,77.1828,10910.0
2022-01-26 10:15:00,85.16,85.17,85.15,85.17,18801.0,77.1828,77.1919,77.1738,77.1919,18801.0
2022-01-26 10:20:00,85.17,85.17,85.16,85.17,6050.0,77.1919,77.1919,77.1828,77.1919,6050.0
2022-01-26 10:25:00,85.17,85.17,85.16,85.17,9180.0,77.1919,77.1919,77.1828,77.1919,9180.0
2022-01-26 10:30:00,85.17,85.18,85.16,85.17,405173.0,77.1919,77.201,77.1828,77.1919,405173.0
2022-01-26 10:35:00,85.17,85.18,85.17,85.17,227808.0,77.1919,77.201,77.1919,77.1919,227808.0
2022-01-26 10:40:00,85.17,85.17,85.16,85.17,89340.0,77.1919,77.1919,77.1828,77.1919,89340.0
2022-01-26 10:45:00,85.17,85.17,85.16,85.17,24352.0,77.1919,77.1919,77.1828,77.1919,24352.0
2022-01-26 10:50:00,85.17,85.17,85.16,85.17,40250.0,77.1919,77.1919,77.1828,77.1919,40250.0
2022-01-26 10:55:00,85.16,85.17,85.16,85.16,12535.0,77.1828,77.1919,77.1828,77.1828,12535.0
2022-01-26 11:00:00,85.16,85.17,85.15,85.16,18745.0,77.1828,77.1919,77.1738,77.1828,18745.0
2022-01-26 11:05:00,85.15,85.16,85.14,85.15,56802.0,77.1738,77.1828,77.1647,77.1738,56802.0
2022-01-26 11:10:00,85.15,85.15,85.14,85.15,4222.0,77.1738,77.1738,77.1647,77.1738,4222.0
2022-01-26 11:15:00,85.15,85.15,85.14,85.14,13199.0,77.1738,77.1738,77.1647,77.1647,13199.0
2022-01-26 11:20:00,85.14,85.15,85.14,85.14,12771.0,77.1647,77.1738,77.1647,77.1647,12771.0
2022-01-26 11:25:00,85.14,85.15,85.14,85.14,9825.0,77.1647,77.1738,77.1647,77.1647,9825.0
2022-01-26 11:30:00,85.14,85.15,85.14,85.15,12167.0,77.1647,77.1738,77.1647,77.1738,12167.0
2022-01-26 11:35:00,85.14,85.15,85.14,85.14,12919.0,77.1647,77.1738,77.1647,77.1647,12919.0
2022-01-26 11:40:00,85.14,85.15,85.14,85.14,132914.0,77.1647,77.1738,77.1647,77.1647,132914.0
2022-01-26 11:45:00,85.15,85.15,85.14,85.15,54165.0,77.1738,77.1738,77.1647,77.1738,54165.0
2022-01-26 11:50:00,85.15,85.15,85.14,85.14,42937.0,77.1738,77.1738,77.1647,77.1647,42937.0
2022-01-26 11:55:00,85.15,85.15,85.14,85.15,10609.0,77.1738,77.1738,77.1647,77.1738,10609.0
2022-01-26 12:00:00,85.15,85.15,85.14,85.15,4316.0,77.1738,77.1738,77.1647,77.1738,4316.0
2022-01-26 12:05:00,85.15,85.15,85.13,85.14,60360.0,77.1738,77.1738,77.1556,77.1647,60360.0
2022-01-26 12:10:00,85.14,85.14,85.13,85.14,14902.0,77.1647,77.1647,77.1556,77.1647,14902.0
2022-01-26 12:15:00,85.14,85.14,85.13,85.14,14912.0,77.1647,77.1647,77.1556,77.1647,14912.0
2022-01-26 12:20:00,85.14,85.14,85.13,85.14,4405.0,77.1647,77.1647,77.1556,77.1647,4405.0
2022-01-26 12:25:00,85.14,85.14,85.13,85.14,2936.0,77.1647,77.1647,77.1556,77.1647,2936.0
2022-01-26 12:30:00,85.14,85.14,85.13,85.14,36955.0,77.1647,77.1647,77.1556,77.1647,36955.0
2022-01-26 12:35:00,85.14,85.14,85.13,85.14,25336.0,77.1647,77.1647,77.1556,77.1647,25336.0
2022-01-26 12:40:00,85.14,85.14,85.13,85.14,9389.0,77.1647,77.1647,77.1556,77.1647,9389.0
2022-01-26 12:45:00,85.14,85.14,85.13,85.14,21724.0,77.1647,77.1647,77.1556,77.1647,21724.0
2022-01-26 12:50:00,85.14,85.14,85.13,85.14,9686.0,77.1647,77.1647,77.1556,77.1647,9686.0
2022-01-26 12:55:00,85.14,85.14,85.13,85.14,32059.0,77.1647,77.1647,77.1556,77.1647,32059.0
2022-01-26 13:00:00,85.14,85.15,85.13,85.15,90157.0,77.1647,77.1738,77.1556,77.1738,90157.0
2022-01-26 13:05:00,85.15,85.15,85.14,85.14,22387.0,77.1738,77.1738,77.1647,77.1647,22387.0
2022-01-26 13:10:00,85.15,85.15,85.14,85.15,16977.0,77.1738,77.1738,77.1647,77.1738,16977.0
2022-01-26 13:15:00,85.15,85.15,85.14,85.15,8041.0,77.1738,77.1738,77.1647,77.1738,8041.0
2022-01-26 13:20:00,85.15,85.16,85.14,85.15,27344.0,77.1738,77.1828,77.1647,77.1738,27344.0
2022-01-26 13:25:00,85.15,85.16,85.15,85.15,7462.0,77.1738,77.1828,77.1738,77.1738,7462.0
2022-01-26 13:30:00,85.15,85.16,85.15,85.15,7597.0,77.1738,77.1828,77.1738,77.1738,7597.0
2022-01-26 13:35:00,85.15,85.16,85.15,85.16,59158.0,77.1738,77.1828,77.1738,77.1828,59158.0
2022-01-26 13:40:00,85.16,85.16,85.15,85.16,16302.0,77.1828,77.1828,77.1738,77.1828,16302.0
2022-01-26 13:45:00,85.16,85.16,85.15,85.15,21924.0,77.1828,77.1828,77.1738,77.1738,21924.0
2022-01-26 13:50:00,85.16,85.16,85.14,85.15,152202.0,77.1828,77.1828,77.1647,77.1738,152202.0
2022-01-26 13:55:00,85.15,85.16,85.14,85.15,40754.0,77.1738,77.1828,77.1647,77.1738,40754.0
2022-01-26 14:00:00,85.15,85.17,85.12,85.13,94877.0,77.1738,77.1919,77.1466,77.1556,94877.0
2022-01-26 14:05:00,85.14,85.14,85.13,85.14,98320.0,77.1647,77.1647,77.1556,77.1647,98320.0
2022-01-26 14:10:00,85.14,85.16,85.14,85.16,38688.0,77.1647,77.1828,77.1647,77.1828,38688.0
2022-01-26 14:15:00,85.16,85.16,85.15,85.15,36624.0,77.1828,77.1828,77.1738,77.1738,36624.0
2022-01-26 14:20:00,85.16,85.16,85.13,85.13,31280.0,77.1828,77.1828,77.1556,77.1556,31280.0
2022-01-26 14:25:00,85.13,85.14,85.13,85.14,25754.0,77.1556,77.1647,77.1556,77.1647,25754.0
2022-01-26 14:30:00,85.14,85.14,85.12,85.13,19666.0,77.1647,77.1647,77.1466,77.1556,19666.0
2022-01-26 14:35:00,85.13,85.13,85.09,85.09,454809.0,77.1556,77.1556,77.1194,77.1194,454809.0
2022-01-26 14:40:00,85.1,85.1,85.06,85.09,134459.0,77.1285,77.1285,77.0922,77.1194,134459.0
2022-01-26 14:45:00,85.08,85.08,85.05,85.06,37612.0,77.1103,77.1103,77.0831,77.0922,37612.0
2022-01-26 14:50:00,85.06,85.06,85.04,85.05,63971.0,77.0922,77.0922,77.0741,77.0831,63971.0
2022-01-26 14:55:00,85.06,85.06,85.05,85.06,41183.0,77.0922,77.0922,77.0831,77.0922,41183.0
2022-01-26 15:00:00,85.06,85.08,85.05,85.08,233034.0,77.0922,77.1103,77.0831,77.1103,233034.0
2022-01-26 15:05:00,85.08,85.08,85.05,85.06,28612.0,77.1103,77.1103,77.0831,77.0922,28612.0
2022-01-26 15:10:00,85.06,85.06,85.0,85.01,148346.0,77.0922,77.0922,77.0378,77.0469,148346.0
2022-01-26 15:15:00,85.01,85.02,85.0,85.02,55133.0,77.0469,77.0559,77.0378,77.0559,55133.0
2022-01-26 15:20:00,85.02,85.03,85.0,85.0,37868.0,77.0559,77.065,77.0378,77.0378,37868.0
2022-01-26 15:25:00,85.01,85.01,84.99,84.99,86925.0,77.0469,77.0469,77.0288,77.0288,86925.0
2022-01-26 15:30:00,84.99,85.0,84.98,84.99,42854.0,77.0288,77.0378,77.0197,77.0288,42854.0
2022-01-26 15:35:00,84.98,84.99,84.98,84.99,138986.0,77.0197,77.0288,77.0197,77.0288,138986.0
2022-01-26 15:40:00,84.98,84.99,84.97,84.98,184327.0,77.0197,77.0288,77.0106,77.0197,184327.0
2022-01-26 15:45:00,84.98,84.99,84.97,84.99,431229.0,77.0197,77.0288,77.0106,77.0288,431229.0
2022-01-26 15:50:00,84.98,85.0,84.98,84.99,231123.0,77.0197,77.0378,77.0197,77.0288,231123.0
2022-01-26 15:55:00,84.99,85.0,84.98,84.99,249015.0,77.0288,77.0378,77.0197,77.0288,249015.0
2022-01-27 09:30:00,84.92,84.94,84.92,84.94,152782.0,76.9653,76.9834,76.9653,76.9834,152782.0
2022-01-27 09:35:00,84.94,84.95,84.93,84.95,97246.0,76.9834,76.9925,76.9744,76.9925,97246.0
2022-01-27 09:40:00,84.94,84.95,84.94,84.95,19759.0,76.9834,76.9925,76.9834,76.9925,19759.0
2022-01-27 09:45:00,84.95,84.95,84.94,84.95,31295.0,76.9925,76.9925,76.9834,76.9925,31295.0
2022-01-27 09:50:00,84.95,84.95,84.94,84.95,169164.0,76.9925,76.9925,76.9834,76.9925,169164.0
2022-01-27 09:55:00,84.95,84.95,84.94,84.95,60127.0,76.9925,76.9925,76.9834,76.9925,60127.0
2022-01-27 10:00:00,84.95,84.96,84.94,84.95,143174.0,76.9925,77.0016,76.9834,76.9925,143174.0
2022-01-27 10:05:00,84.95,84.96,84.95,84.95,126056.0,76.9925,77.0016,76.9925,76.9925,126056.0
2022-01-27 10:10:00,84.95,84.96,84.95,84.95,139684.0,76.9925,77.0016,76.9925,76.9925,139684.0
2022-01-27 10:15:00,84.95,84.96,84.95,84.95,127941.0,76.9925,77.0016,76.9925,76.9925,127941.0
2022-01-27 10:20:00,84.95,84.96,84.95,84.95,68206.0,76.9925,77.0016,76.9925,76.9925,68206.0
2022-01-27 10:25:00,84.95,84.96,84.95,84.95,61668.0,76.9925,77.0016,76.9925,76.9925,61668.0
2022-01-27 10:30:00,84.95,84.96,84.94,84.94,216557.0,76.9925,77.0016,76.9834,76.9834,216557.0
2022-01-27 10:35:00,84.95,84.95,84.94,84.94,12239.0,76.9925,76.9925,76.9834,76.9834,12239.0
2022-01-27 10:40:00,84.95,84.95,84.94,84.95,32622.0,76.9925,76.9925,76.9834,76.9925,32622.0
2022-01-27 10:45:00,84.94,84.95,84.94,84.94,25659.0,76.9834,76.9925,76.9834,76.9834,25659.0
2022-01-27 10:50:00,84.94,84.95,84.94,84.95,33887.0,76.9834,76.9925,76.9834,76.9925,33887.0
2022-01-27 10:55:00,84.94,84.95,84.93,84.93,158402.0,76.9834,76.9925,76.9744,76.9744,158402.0
2022-01-27 11:00:00,84.93,84.94,84.93,84.94,23322.0,76.9744,76.9834,76.9744,76.9834,23322.0
2022-01-27 11:05:00,84.93,84.94,84.93,84.93,10387.0,76.9744,76.9834,76.9744,76.9744,10387.0
2022-01-27 11:10:00,84.93,84.94,84.92,84.92,160439.0,76.9744,76.9834,76.9653,76.9653,160439.0
2022-01-27 11:15:00,84.93,84.93,84.92,84.92,26794.0,76.9744,76.9744,76.9653,76.9653,26794.0
2022-01-27 11:20:00,84.92,84.93,84.92,84.92,49593.0,76.9653,76.9744,76.9653,76.9653,49593.0
2022-01-27 11:25:00,84.92,84.93,84.92,84.93,90595.0,76.9653,76.9744,76.9653,76.9744,90595.0
2022-01-27 11:30:00,84.92,84.93,84.92,84.92,10481.0,76.9653,76.9744,76.9653,76.9653,10481.0
2022-01-27 11:35:00,84.92,84.93,84.92,84.92,31611.0,76.9653,76.9744,76.9653,76.9653,31611.0
2022-01-27 11:40:00,84.92,84.93,84.92,84.92,82409.0,76.9653,76.9744,76.9653,76.9653,82409.0
2022-01-27 11:45:00,84.92,84.93,84.92,84.92,35450.0,76.9653,76.9744,76.9653,76.9653,35450.0
2022-01-27 11:50:00,84.92,84.93,84.92,84.92,102264.0,76.9653,76.9744,76.9653,76.9653,102264.0
2022-01-27 11:55:00,84.92,84.93,84.92,84.92,11772.0,76.9653,76.9744,76.9653,76.9653,11772.0
2022-01-27 12:00:00,84.92,84.94,84.92,84.94,50337.0,76.9653,76.9834,76.9653,76.9834,50337.0
2022-01-27 12:05:00,84.94,84.94,84.93,84.93,10541.0,76.9834,76.9834,76.9744,76.9744,10541.0
2022-01-27 12:10:00,84.94,84.94,84.93,84.94,21184.0,76.9834,76.9834,76.9744,76.9834,21184.0
2022-01-27 12:15:00,84.94,84.94,84.93,84.94,26362.0,76.9834,76.9834,76.9744,76.9834,26362.0
2022-01-27 12:20:00,84.94,84.95,84.93,84.94,24304.0,76.9834,76.9925,76.9744,76.9834,24304.0
2022-01-27 12:25:00,84.94,84.95,84.94,84.95,65169.0,76.9834,76.9925,76.9834,76.9925,65169.0
2022-01-27 12:30:00,84.94,84.96,84.94,84.96,65041.0,76.9834,77.0016,76.9834,77.0016,65041.0
2022-01-27 12:35:00,84.95,84.96,84.95,84.95,200531.0,76.9925,77.0016,76.9925,76.9925,200531.0
2022-01-27 12:40:00,84.95,84.96,84.94,84.95,198769.0,76.9925,77.0016,76.9834,76.9925,198769.0
2022-01-27 12:45:00,84.95,84.95,84.94,84.94,136527.0,76.9925,76.9925,76.9834,76.9834,136527.0
2022-01-27 12:50:00,84.95,84.95,84.94,84.95,19904.0,76.9925,76.9925,76.9834,76.9925,19904.0
2022-01-27 12:55:00,84.94,84.95,84.93,84.94,25036.0,76.9834,76.9925,76.9744,76.9834,25036.0
2022-01-27 13:00:00,84.94,84.94,84.93,84.94,35599.0,76.9834,76.9834,76.9744,76.9834,35599.0
2022-01-27 13:05:00,84.94,84.95,84.93,84.94,99714.0,76.9834,76.9925,76.9744,76.9834,99714.0
2022-01-27 13:10:00,84.94,84.95,84.94,84.94,21859.0,76.9834,76.9925,76.9834,76.9834,21859.0
2022-01-27 13:15:00,84.95,84.95,84.94,84.94,39666.0,76.9925,76.9925,76.9834,76.9834,39666.0
2022-01-27 13:20:00,84.95,84.95,84.94,84.94,10504.0,76.9925,76.9925,76.9834,76.9834,10504.0
2022-01-27 13:25:00,84.95,84.95,84.94,84.95,63080.0,76.9925,76.9925,76.9834,76.9925,63080.0
2022-01-27 13:30:00,84.95,84.95,84.94,84.95,21077.0,76.9925,76.9925,76.9834,76.9925,21077.0
2022-01-27 13:35:00,84.94,84.95,84.94,84.95,7793.0,76.9834,76.9925,76.9834,76.9925,7793.0
2022-01-27 13:40:00,84.95,84.95,84.94,84.95,22288.0,76.9925,76.9925,76.9834,76.9925,22288.0
2022-01-27 13:45:00,84.95,84.95,84.94,84.95,27337.0,76.9925,76.9925,76.9834,76.9925,27337.0
2022-01-27 13:50:00,84.95,84.95,84.94,84.95,158494.0,76.9925,76.9925,76.9834,76.9925,158494.0
2022-01-27 13:55:00,84.95,84.95,84.94,84.95,59809.0,76.9925,76.9925,76.9834,76.9925,59809.0
2022-01-27 14:00:00,84.95,84.95,84.94,84.95,276808.0,76.9925,76.9925,76.9834,76.9925,276808.0
2022-01-27 14:05:00,84.95,84.95,84.94,84.95,61436.0,76.9925,76.9925,76.9834,76.9925,61436.0
2022-01-27 14:10:00,84.95,84.95,84.94,84.94,33878.0,76.9925,76.9925,76.9834,76.9834,33878.0
2022-01-27 14:15:00,84.95,84.95,84.94,84.95,12292.0,76.9925,76.9925,76.9834,76.9925,12292.0
2022-01-27 14:20:00,84.95,84.96,84.94,84.95,86977.0,76.9925,77.0016,76.9834,76.9925,86977.0
2022-01-27 14:25:00,84.95,84.96,84.94,84.95,265881.0,76.9925,77.0016,76.9834,76.9925,265881.0
2022-01-27 14:30:00,84.95,84.95,84.94,84.95,10084.0,76.9925,76.9925,76.9834,76.9925,10084.0
2022-01-27 14:35:00,84.95,84.95,84.94,84.95,24935.0,76.9925,76.9925,76.9834,76.9925,24935.0
2022-01-27 14:40:00,84.95,84.95,84.93,84.93,66900.0,76.9925,76.9925,76.9744,76.9744,66900.0
2022-01-27 14:45:00,84.94,84.94,84.93,84.94,6254.0,76.9834,76.9834,76.9744,76.9834,6254.0
2022-01-27 14:50:00,84.94,84.94,84.92,84.92,82438.0,76.9834,76.9834,76.9653,76.9653,82438.0
2022-01-27 14:55:00,84.92,84.93,84.91,84.92,112970.0,76.9653,76.9744,76.9563,76.9653,112970.0
2022-01-27 15:00:00,84.91,84.92,84.91,84.92,45520.0,76.9563,76.9653,76.9563,76.9653,45520.0
2022-01-27 15:05:00,84.92,84.92,84.91,84.92,17936.0,76.9653,76.9653,76.9563,76.9653,17936.0
2022-01-27 15:10:00,84.92,84.93,84.92,84.92,25746.0,76.9653,76.9744,76.9653,76.9653,25746.0
2022-01-27 15:15:00,84.92,84.93,84.92,84.92,197410.0,76.9653,76.9744,76.9653,76.9653,197410.0
2022-01-27 15:20:00,84.92,84.92,84.91,84.92,68522.0,76.9653,76.9653,76.9563,76.9653,68522.0
2022-01-27 15:25:00,84.91,84.92,84.9,84.91,192285.0,76.9563,76.9653,76.9472,76.9563,192285.0
2022-01-27 15:30:00,84.91,84.91,84.9,84.91,156988.0,76.9563,76.9563,76.9472,76.9563,156988.0
2022-01-27 15:35:00,84.91,84.91,84.9,84.91,130788.0,76.9563,76.9563,76.9472,76.9563,130788.0
2022-01-27 15:40:00,84.91,84.91,84.9,84.91,33867.0,76.9563,76.9563,76.9472,76.9563,33867.0
2022-01-27 15:45:00,84.91,84.91,84.9,84.91,33913.0,76.9563,76.9563,76.9472,76.9563,33913.0
2022-01-27 15:50:00,84.91,84.91,84.9,84.91,47583.0,76.9563,76.9563,76.9472,76.9563,47583.0
2022-01-27 15:55:00,84.91,84.92,84.9,84.92,179822.0,76.9563,76.9653,76.9472,76.9653,179822.0
2022-01-28 09:30:00,84.92,84.92,84.91,84.91,34221.0,76.9653,76.9653,76.9563,76.9563,34221.0
2022-01-28 09:35:00,84.92,84.92,84.91,84.92,62959.0,76.9653,76.9653,76.9563,76.9653,62959.0
2022-01-28 09:40:00,84.92,84.93,84.91,84.93,29030.0,76.9653,76.9744,76.9563,76.9744,29030.0
2022-01-28 09:45:00,84.93,84.95,84.92,84.95,182464.0,76.9744,76.9925,76.9653,76.9925,182464.0
2022-01-28 09:50:00,84.94,84.95,84.94,84.95,34931.0,76.9834,76.9925,76.9834,76.9925,34931.0
2022-01-28 09:55:00,84.95,84.95,84.94,84.95,234322.0,76.9925,76.9925,76.9834,76.9925,234322.0
2022-01-28 10:00:00,84.95,84.95,84.94,84.95,19719.0,76.9925,76.9925,76.9834,76.9925,19719.0
2022-01-28 10:05:00,84.95,84.95,84.94,84.95,33477.0,76.9925,76.9925,76.9834,76.9925,33477.0
2022-01-28 10:10:00,84.95,84.95,84.94,84.95,258978.0,76.9925,76.9925,76.9834,76.9925,258978.0
2022-01-28 10:15:00,84.95,84.95,84.93,84.95,92772.0,76.9925,76.9925,76.9744,76.9925,92772.0
2022-01-28 10:20:00,84.94,84.95,84.94,84.95,33938.0,76.9834,76.9925,76.9834,76.9925,33938.0
2022-01-28 10:25:00,84.95,84.95,84.94,84.94,7519.0,76.9925,76.9925,76.9834,76.9834,7519.0
2022-01-28 10:30:00,84.95,84.95,84.94,84.94,8305.0,76.9925,76.9925,76.9834,76.9834,8305.0
2022-01-28 10:35:00,84.95,84.95,84.94,84.95,37983.0,76.9925,76.9925,76.9834,76.9925,37983.0
2022-01-28 10:40:00,84.95,84.96,84.94,84.95,30568.0,76.9925,77.0016,76.9834,76.9925,30568.0
2022-01-28 10:45:00,84.96,84.97,84.95,84.97,24315.0,77.0016,77.0106,76.9925,77.0106,24315.0
2022-01-28 10:50:00,84.97,84.97,84.96,84.96,29910.0,77.0106,77.0106,77.0016,77.0016,29910.0
2022-01-28 10:55:00,84.97,84.97,84.96,84.96,7205.0,77.0106,77.0106,77.0016,77.0016,7205.0
2022-01-28 11:00:00,84.97,84.97,84.96,84.97,12524.0,77.0106,77.0106,77.0016,77.0106,12524.0
2022-01-28 11:05:00,84.96,84.97,84.96,84.96,12363.0,77.0016,77.0106,77.0016,77.0016,12363.0
2022-01-28 11:10:00,84.96,84.97,84.95,84.96,14951.0,77.0016,77.0106,76.9925,77.0016,14951.0
2022-01-28 11:15:00,84.95,84.96,84.95,84.95,5280.0,76.9925,77.0016,76.9925,76.9925,5280.0
2022-01-28 11:20:00,84.95,84.96,84.95,84.95,12112.0,76.9925,77.0016,76.9925,76.9925,12112.0
2022-01-28 11:25:00,84.95,84.96,84.95,84.96,15313.0,76.9925,77.0016,76.9925,77.0016,15313.0
2022-01-28 11:30:00,84.96,84.97,84.95,84.96,28868.0,77.0016,77.0106,76.9925,77.0016,28868.0
2022-01-28 11:35:00,84.97,84.97,84.96,84.96,30655.0,77.0106,77.0106,77.0016,77.0016,30655.0
2022-01-28 11:40:00,84.97,84.97,84.96,84.97,21805.0,77.0106,77.0106,77.0016,77.0106,21805.0
2022-01-28 11:45:00,84.97,84.97,84.96,84.97,11524.0,77.0106,77.0106,77.0016,77.0106,11524.0
2022-01-28 11:50:00,84.97,84.97,84.96,84.97,83433.0,77.0106,77.0106,77.0016,77.0106,83433.0
2022-01-28 11:55:00,84.97,84.97,84.96,84.97,101574.0,77.0106,77.0106,77.0016,77.0106,101574.0
2022-01-28 12:00:00,84.97,84.97,84.96,84.96,7498.0,77.0106,77.0106,77.0016,77.0016,7498.0
2022-01-28 12:05:00,84.96,84.97,84.96,84.97,6688.0,77.0016,77.0106,77.0016,77.0106,6688.0
2022-01-28 12:10:00,84.97,84.97,84.96,84.97,8837.0,77.0106,77.0106,77.0016,77.0106,8837.0
2022-01-28 12:15:00,84.97,84.97,84.96,84.97,3626.0,77.0106,77.0106,77.0016,77.0106,3626.0
2022-01-28 12:20:00,84.97,84.97,84.96,84.97,6394.0,77.0106,77.0106,77.0016,77.0106,6394.0
2022-01-28 12:25:00,84.96,84.97,84.96,84.97,23635.0,77.0016,77.0106,77.0016,77.0106,23635.0
2022-01-28 12:30:00,84.96,84.97,84.96,84.97,1652.0,77.0016,77.0106,77.0016,77.0106,1652.0
2022-01-28 12:35:00,84.97,84.97,84.96,84.97,9158.0,77.0106,77.0106,77.0016,77.0106,9158.0
2022-01-28 12:40:00,84.97,84.97,84.96,84.97,31763.0,77.0106,77.0106,77.0016,77.0106,31763.0
2022-01-28 12:45:00,84.97,84.97,84.96,84.97,1934.0,77.0106,77.0106,77.0016,77.0106,1934.0
2022-01-28 12:50:00,84.97,84.97,84.96,84.96,94328.0,77.0106,77.0106,77.0016,77.0016,94328.0
2022-01-28 12:55:00,84.96,84.97,84.96,84.97,5034.0,77.0016,77.0106,77.0016,77.0106,5034.0
2022-01-28 13:00:00,84.97,84.97,84.96,84.97,6646.0,77.0106,77.0106,77.0016,77.0106,6646.0
2022-01-28 13:05:00,84.96,84.97,84.95,84.95,41312.0,77.0016,77.0106,76.9925,76.9925,41312.0
2022-01-28 13:10:00,84.95,84.96,84.95,84.95,64533.0,76.9925,77.0016,76.9925,76.9925,64533.0
2022-01-28 13:15:00,84.96,84.96,84.95,84.95,47041.0,77.0016,77.0016,76.9925,76.9925,47041.0
2022-01-28 13:20:00,84.95,84.96,84.95,84.96,44924.0,76.9925,77.0016,76.9925,77.0016,44924.0
2022-01-28 13:25:00,84.95,84.96,84.95,84.95,26593.0,76.9925,77.0016,76.9925,76.9925,26593.0
2022-01-28 13:30:00,84.95,84.96,84.95,84.95,3144.0,76.9925,77.0016,76.9925,76.9925,3144.0
2022-01-28 13:35:00,84.95,84.96,84.95,84.95,3880.0,76.9925,77.0016,76.9925,76.9925,3880.0
2022-01-28 13:40:00,84.95,84.96,84.95,84.95,4256.0,76.9925,77.0016,76.9925,76.9925,4256.0
2022-01-28 13:45:00,84.95,84.96,84.95,84.95,13789.0,76.9925,77.0016,76.9925,76.9925,13789.0
2022-01-28 13:50:00,84.95,84.96,84.94,84.94,56661.0,76.9925,77.0016,76.9834,76.9834,56661.0
2022-01-28 13:55:00,84.95,84.95,84.94,84.95,2970.0,76.9925,76.9925,76.9834,76.9925,2970.0
2022-01-28 14:00:00,84.94,84.95,84.94,84.95,88428.0,76.9834,76.9925,76.9834,76.9925,88428.0
2022-01-28 14:05:00,84.95,84.95,84.94,84.94,45659.0,76.9925,76.9925,76.9834,76.9834,45659.0
2022-01-28 14:10:00,84.95,84.95,84.94,84.95,27371.0,76.9925,76.9925,76.9834,76.9925,27371.0
2022-01-28 14:15:00,84.95,84.95,84.94,84.95,26320.0,76.9925,76.9925,76.9834,76.9925,26320.0
2022-01-28 14:20:00,84.95,84.95,84.94,84.95,46989.0,76.9925,76.9925,76.9834,76.9925,46989.0
2022-01-28 14:25:00,84.95,84.95,84.94,84.95,27745.0,76.9925,76.9925,76.9834,76.9925,27745.0
2022-01-28 14:30:00,84.95,84.95,84.94,84.95,17017.0,76.9925,76.9925,76.9834,76.9925,17017.0
2022-01-28 14:35:00,84.95,84.95,84.94,84.95,38904.0,76.9925,76.9925,76.9834,76.9925,38904.0
2022-01-28 14:40:00,84.95,84.95,84.94,84.95,7326.0,76.9925,76.9925,76.9834,76.9925,7326.0
2022-01-28 14:45:00,84.95,84.95,84.94,84.94,15856.0,76.9925,76.9925,76.9834,76.9834,15856.0
2022-01-28 14:50:00,84.94,84.95,84.94,84.95,89135.0,76.9834,76.9925,76.9834,76.9925,89135.0
2022-01-28 14:55:00,84.95,84.95,84.94,84.95,10387.0,76.9925,76.9925,76.9834,76.9925,10387.0
2022-01-28 15:00:00,84.95,84.95,84.94,84.95,8234.0,76.9925,76.9925,76.9834,76.9925,8234.0
2022-01-28 15:05:00,84.95,84.96,84.94,84.96,30838.0,76.9925,77.0016,76.9834,77.0016,30838.0
2022-01-28 15:10:00,84.96,84.96,84.95,84.96,20222.0,77.0016,77.0016,76.9925,77.0016,20222.0
2022-01-28 15:15:00,84.96,84.96,84.95,84.96,20947.0,77.0016,77.0016,76.9925,77.0016,20947.0
2022-01-28 15:20:00,84.95,84.96,84.95,84.95,60528.0,76.9925,77.0016,76.9925,76.9925,60528.0
2022-01-28 15:25:00,84.96,84.96,84.95,84.96,38027.0,77.0016,77.0016,76.9925,77.0016,38027.0
2022-01-28 15:30:00,84.95,84.97,84.95,84.96,48095.0,76.9925,77.0106,76.9925,77.0016,48095.0
2022-01-28 15:35:00,84.96,84.97,84.96,84.96,10616.0,77.0016,77.0106,77.0016,77.0016,10616.0
2022-01-28 15:40:00,84.96,84.97,84.96,84.96,36737.0,77.0016,77.0106,77.0016,77.0016,36737.0
2022-01-28 15:45:00,84.96,84.97,84.96,84.96,83790.0,77.0016,77.0106,77.0016,77.0016,83790.0
2022-01-28 15:50:00,84.96,84.97,84.96,84.96,45377.0,77.0016,77.0106,77.0016,77.0016,45377.0
2022-01-28 15:55:00,84.96,84.97,84.95,84.95,223804.0,77.0016,77.0106,76.9925,76.9925,223804.0
2022-01-31 09:30:00,84.93,84.93,84.92,84.92,29906.0,76.9744,76.9744,76.9653,76.9653,29906.0
2022-01-31 09:35:00,84.92,84.92,84.91,84.91,48328.0,76.9653,76.9653,76.9563,76.9563,48328.0
2022-01-31 09:40:00,84.92,84.92,84.91,84.91,76846.0,76.9653,76.9653,76.9563,76.9563,76846.0
2022-01-31 09:45:00,84.91,84.92,84.91,84.91,13378.0,76.9563,76.9653,76.9563,76.9563,13378.0
2022-01-31 09:50:00,84.91,84.92,84.91,84.91,5369.0,76.9563,76.9653,76.9563,76.9563,5369.0
2022-01-31 09:55:00,84.91,84.92,84.91,84.92,23250.0,76.9563,76.9653,76.9563,76.9653,23250.0
2022-01-31 10:00:00,84.92,84.92,84.9,84.91,38141.0,76.9653,76.9653,76.9472,76.9563,38141.0
2022-01-31 10:05:00,84.91,84.92,84.9,84.92,44477.0,76.9563,76.9653,76.9472,76.9653,44477.0
2022-01-31 10:10:00,84.92,84.92,84.91,84.92,14759.0,76.9653,76.9653,76.9563,76.9653,14759.0
2022-01-31 10:15:00,84.92,84.92,84.91,84.92,13891.0,76.9653,76.9653,76.9563,76.9653,13891.0
2022-01-31 10:20:00,84.92,84.92,84.91,84.92,47416.0,76.9653,76.9653,76.9563,76.9653,47416.0
2022-01-31 10:25:00,84.92,84.93,84.91,84.92,20999.0,76.9653,76.9744,76.9563,76.9653,20999.0
2022-01-31 10:30:00,84.92,84.93,84.92,84.92,13590.0,76.9653,76.9744,76.9653,76.9653,13590.0
2022-01-31 10:35:00,84.92,84.93,84.92,84.93,35862.0,76.9653,76.9744,76.9653,76.9744,35862.0
2022-01-31 10:40:00,84.92,84.93,84.92,84.92,38148.0,76.9653,76.9744,76.9653,76.9653,38148.0
2022-01-31 10:45:00,84.93,84.93,84.92,84.92,34015.0,76.9744,76.9744,76.9653,76.9653,34015.0
2022-01-31 10:50:00,84.92,84.93,84.92,84.92,11095.0,76.9653,76.9744,76.9653,76.9653,11095.0
2022-01-31 10:55:00,84.92,84.93,84.92,84.92,47162.0,76.9653,76.9744,76.9653,76.9653,47162.0
2022-01-31 11:00:00,84.92,84.93,84.92,84.92,28194.0,76.9653,76.9744,76.9653,76.9653,28194.0
2022-01-31 11:05:00,84.92,84.93,84.92,84.92,117334.0,76.9653,76.9744,76.9653,76.9653,117334.0
2022-01-31 11:10:00,84.92,84.93,84.92,84.92,14060.0,76.9653,76.9744,76.9653,76.9653,14060.0
2022-01-31 11:15:00,84.92,84.93,84.92,84.92,12745.0,76.9653,76.9744,76.9653,76.9653,12745.0
2022-01-31 11:20:00,84.92,84.93,84.92,84.92,13562.0,76.9653,76.9744,76.9653,76.9653,13562.0
2022-01-31 11:25:00,84.92,84.93,84.91,84.92,304683.0,76.9653,76.9744,76.9563,76.9653,304683.0
2022-01-31 11:30:00,84.92,84.93,84.92,84.92,6053.0,76.9653,76.9744,76.9653,76.9653,6053.0
2022-01-31 11:35:00,84.92,84.93,84.92,84.92,15414.0,76.9653,76.9744,76.9653,76.9653,15414.0
2022-01-31 11:40:00,84.92,84.93,84.91,84.92,53155.0,76.9653,76.9744,76.9563,76.9653,53155.0
2022-01-31 11:45:00,84.92,84.93,84.91,84.92,85236.0,76.9653,76.9744,76.9563,76.9653,85236.0
2022-01-31 11:50:00,84.92,84.93,84.92,84.92,7065.0,76.9653,76.9744,76.9653,76.9653,7065.0
2022-01-31 11:55:00,84.93,84.94,84.93,84.94,39040.0,76.9744,76.9834,76.9744,76.9834,39040.0
2022-01-31 12:00:00,84.94,84.95,84.93,84.95,14183.0,76.9834,76.9925,76.9744,76.9925,14183.0
2022-01-31 12:05:00,84.95,84.95,84.94,84.95,73157.0,76.9925,76.9925,76.9834,76.9925,73157.0
2022-01-31 12:10:00,84.95,84.95,84.94,84.95,3439.0,76.9925,76.9925,76.9834,76.9925,3439.0
2022-01-31 12:15:00,84.95,84.95,84.94,84.95,39814.0,76.9925,76.9925,76.9834,76.9925,39814.0
2022-01-31 12:20:00,84.95,84.95,84.94,84.95,13694.0,76.9925,76.9925,76.9834,76.9925,13694.0
2022-01-31 12:25:00,84.95,84.95,84.94,84.95,9217.0,76.9925,76.9925,76.9834,76.9925,9217.0
2022-01-31 12:30:00,84.94,84.95,84.94,84.94,18070.0,76.9834,76.9925,76.9834,76.9834,18070.0
2022-01-31 12:35:00,84.94,84.95,84.93,84.94,23237.0,76.9834,76.9925,76.9744,76.9834,23237.0
2022-01-31 12:40:00,84.94,84.94,84.93,84.94,12995.0,76.9834,76.9834,76.9744,76.9834,12995.0
2022-01-31 12:45:00,84.94,84.94,84.93,84.94,11165.0,76.9834,76.9834,76.9744,76.9834,11165.0
2022-01-31 12:50:00,84.94,84.94,84.93,84.94,7883.0,76.9834,76.9834,76.9744,76.9834,7883.0
2022-01-31 12:55:00,84.94,84.94,84.93,84.94,18074.0,76.9834,76.9834,76.9744,76.9834,18074.0
2022-01-31 13:00:00,84.94,84.94,84.93,84.94,58226.0,76.9834,76.9834,76.9744,76.9834,58226.0
2022-01-31 13:05:00,84.94,84.94,84.93,84.94,12316.0,76.9834,76.9834,76.9744,76.9834,12316.0
2022-01-31 13:10:00,84.94,84.94,84.93,84.94,15332.0,76.9834,76.9834,76.9744,76.9834,15332.0
2022-01-31 13:15:00,84.94,84.95,84.93,84.94,71584.0,76.9834,76.9925,76.9744,76.9834,71584.0
2022-01-31 13:20:00,84.95,84.95,84.94,84.95,10780.0,76.9925,76.9925,76.9834,76.9925,10780.0
2022-01-31 13:25:00,84.95,84.95,84.94,84.95,32492.0,76.9925,76.9925,76.9834,76.9925,32492.0
2022-01-31 13:30:00,84.95,84.95,84.94,84.95,8215.0,76.9925,76.9925,76.9834,76.9925,8215.0
2022-01-31 13:35:00,84.95,84.96,84.94,84.96,645798.0,76.9925,77.0016,76.9834,77.0016,645798.0
2022-01-31 13:40:00,84.95,84.96,84.95,84.96,84096.0,76.9925,77.0016,76.9925,77.0016,84096.0
2022-01-31 13:45:00,84.95,84.96,84.95,84.96,12376.0,76.9925,77.0016,76.9925,77.0016,12376.0
2022-01-31 13:50:00,84.95,84.96,84.95,84.95,157692.0,76.9925,77.0016,76.9925,76.9925,157692.0
2022-01-31 13:55:00,84.95,84.96,84.95,84.95,22553.0,76.9925,77.0016,76.9925,76.9925,22553.0
2022-01-31 14:00:00,84.95,84.96,84.95,84.96,13329.0,76.9925,77.0016,76.9925,77.0016,13329.0
2022-01-31 14:05:00,84.96,84.96,84.95,84.96,12976.0,77.0016,77.0016,76.9925,77.0016,12976.0
2022-01-31 14:10:00,84.96,84.97,84.95,84.97,65385.0,77.0016,77.0106,76.9925,77.0106,65385.0
2022-01-31 14:15:00,84.97,84.97,84.96,84.96,10383.0,77.0106,77.0106,77.0016,77.0016,10383.0
2022-01-31 14:20:00,84.96,84.97,84.96,84.96,86838.0,77.0016,77.0106,77.0016,77.0016,86838.0
2022-01-31 14:25:00,84.96,84.97,84.95,84.96,575077.0,77.0016,77.0106,76.9925,77.0016,575077.0
2022-01-31 14:30:00,84.96,84.97,84.96,84.97,70691.0,77.0016,77.0106,77.0016,77.0106,70691.0
2022-01-31 14:35:00,84.97,84.97,84.96,84.97,8850.0,77.0106,77.0106,77.0016,77.0106,8850.0
2022-01-31 14:40:00,84.97,84.97,84.96,84.96,12296.0,77.0106,77.0106,77.0016,77.0016,12296.0
2022-01-31 14:45:00,84.97,84.97,84.96,84.97,57187.0,77.0106,77.0106,77.0016,77.0106,57187.0
2022-01-31 14:50:00,84.97,84.97,84.96,84.97,17801.0,77.0106,77.0106,77.0016,77.0106,17801.0
2022-01-31 14:55:00,84.96,84.97,84.95,84.95,56530.0,77.0016,77.0106,76.9925,76.9925,56530.0
2022-01-31 15:00:00,84.95,84.96,84.95,84.95,146746.0,76.9925,77.0016,76.9925,76.9925,146746.0
2022-01-31 15:05:00,84.96,84.96,84.95,84.95,21496.0,77.0016,77.0016,76.9925,76.9925,21496.0
2022-01-31 15:10:00,84.95,84.96,84.95,84.95,15948.0,76.9925,77.0016,76.9925,76.9925,15948.0
2022-01-31 15:15:00,84.95,84.96,84.95,84.95,23228.0,76.9925,77.0016,76.9925,76.9925,23228.0
2022-01-31 15:20:00,84.95,84.96,84.95,84.95,34130.0,76.9925,77.0016,76.9925,76.9925,34130.0
2022-01-31 15:25:00,84.96,84.96,84.94,84.94,92997.0,77.0016,77.0016,76.9834,76.9834,92997.0
2022-01-31 15:30:00,84.94,84.95,84.94,84.95,211483.0,76.9834,76.9925,76.9834,76.9925,211483.0
2022-01-31 15:35:00,84.95,84.95,84.94,84.95,223198.0,76.9925,76.9925,76.9834,76.9925,223198.0
2022-01-31 15:40:00,84.95,84.96,84.94,84.95,99736.0,76.9925,77.0016,76.9834,76.9925,99736.0
2022-01-31 15:45:00,84.95,84.96,84.95,84.95,100594.0,76.9925,77.0016,76.9925,76.9925,100594.0
2022-01-31 15:50:00,84.95,84.96,84.93,84.94,396434.0,76.9925,77.0016,76.9744,76.9834,396434.0
2022-01-31 15:55:00,84.94,84.95,84.93,84.95,701791.0,76.9834,76.9925,76.9744,76.9925,701791.0
2022-02-01 09:30:00,84.95,84.95,84.94,84.94,836598.0,77.0136,77.0136,77.0046,77.0046,836598.0
2022-02-01 09:35:00,84.95,84.95,84.93,84.94,235555.0,77.0136,77.0136,76.9955,77.0046,235555.0
2022-02-01 09:40:00,84.94,84.94,84.91,84.92,259255.0,77.0046,77.0046,76.9774,76.9864,259255.0
2022-02-01 09:45:00,84.92,84.92,84.91,84.92,317339.0,76.9864,76.9864,76.9774,76.9864,317339.0
2022-02-01 09:50:00,84.92,84.92,84.91,84.92,45308.0,76.9864,76.9864,76.9774,76.9864,45308.0
2022-02-01 09:55:00,84.92,84.92,84.91,84.92,76482.0,76.9864,76.9864,76.9774,76.9864,76482.0
2022-02-01 10:00:00,84.92,84.93,84.87,84.89,263729.0,76.9864,76.9955,76.9411,76.9592,263729.0
2022-02-01 10:05:00,84.88,84.9,84.87,84.9,644660.0,76.9502,76.9683,76.9411,76.9683,644660.0
2022-02-01 10:10:00,84.9,84.9,84.88,84.9,140758.0,76.9683,76.9683,76.9502,76.9683,140758.0
2022-02-01 10:15:00,84.9,84.9,84.89,84.9,477607.0,76.9683,76.9683,76.9592,76.9683,477607.0
2022-02-01 10:20:00,84.89,84.91,84.89,84.91,607714.0,76.9592,76.9774,76.9592,76.9774,607714.0
2022-02-01 10:25:00,84.91,84.91,84.9,84.91,481658.0,76.9774,76.9774,76.9683,76.9774,481658.0
2022-02-01 10:30:00,84.9,84.91,84.9,84.9,63271.0,76.9683,76.9774,76.9683,76.9683,63271.0
2022-02-01 10:35:00,84.91,84.91,84.9,84.91,49503.0,76.9774,76.9774,76.9683,76.9774,49503.0
2022-02-01 10:40:00,84.9,84.91,84.89,84.9,910323.0,76.9683,76.9774,76.9592,76.9683,910323.0
2022-02-01 10:45:00,84.9,84.91,84.89,84.91,643488.0,76.9683,76.9774,76.9592,76.9774,643488.0
2022-02-01 10:50:00,84.91,84.91,84.9,84.9,78652.0,76.9774,76.9774,76.9683,76.9683,78652.0
2022-02-01 10:55:00,84.91,84.91,84.89,84.89,121965.0,76.9774,76.9774,76.9592,76.9592,121965.0
2022-02-01 11:00:00,84.89,84.9,84.89,84.9,47571.0,76.9592,76.9683,76.9592,76.9683,47571.0
2022-02-01 11:05:00,84.9,84.9,84.89,84.9,22467.0,76.9683,76.9683,76.9592,76.9683,22467.0
2022-02-01 11:10:00,84.9,84.9,84.89,84.9,75775.0,76.9683,76.9683,76.9592,76.9683,75775.0
2022-02-01 11:15:00,84.9,84.9,84.89,84.9,110242.0,76.9683,76.9683,76.9592,76.9683,110242.0
2022-02-01 11:20:00,84.9,84.91,84.89,84.9,431807.0,76.9683,76.9774,76.9592,76.9683,431807.0
2022-02-01 11:25:00,84.91,84.91,84.9,84.91,127382.0,76.9774,76.9774,76.9683,76.9774,127382.0
2022-02-01 11:30:00,84.91,84.91,84.9,84.91,100320.0,76.9774,76.9774,76.9683,76.9774,100320.0
2022-02-01 11:35:00,84.91,84.91,84.9,84.91,329693.0,76.9774,76.9774,76.9683,76.9774,329693.0
2022-02-01 11:40:00,84.91,84.91,84.9,84.91,49901.0,76.9774,76.9774,76.9683,76.9774,49901.0
2022-02-01 11:45:00,84.91,84.91,84.9,84.91,449371.0,76.9774,76.9774,76.9683,76.9774,449371.0
2022-02-01 11:50:00,84.91,84.91,84.9,84.91,129681.0,76.9774,76.9774,76.9683,76.9774,129681.0
2022-02-01 11:55:00,84.91,84.91,84.9,84.91,424039.0,76.9774,76.9774,76.9683,76.9774,424039.0
2022-02-01 12:00:00,84.91,84.91,84.9,84.91,30058.0,76.9774,76.9774,76.9683,76.9774,30058.0
2022-02-01 12:05:00,84.91,84.91,84.9,84.91,32991.0,76.9774,76.9774,76.9683,76.9774,32991.0
2022-02-01 12:10:00,84.91,84.92,84.9,84.91,414601.0,76.9774,76.9864,76.9683,76.9774,414601.0
2022-02-01 12:15:00,84.92,84.92,84.91,84.92,41015.0,76.9864,76.9864,76.9774,76.9864,41015.0
2022-02-01 12:20:00,84.92,84.92,84.91,84.92,34872.0,76.9864,76.9864,76.9774,76.9864,34872.0
2022-02-01 12:25:00,84.92,84.93,84.91,84.93,61744.0,76.9864,76.9955,76.9774,76.9955,61744.0
2022-02-01 12:30:00,84.93,84.94,84.92,84.94,35811.0,76.9955,77.0046,76.9864,77.0046,35811.0
2022-02-01 12:35:00,84.94,84.95,84.93,84.94,51197.0,77.0046,77.0136,76.9955,77.0046,51197.0
2022-02-01 12:40:00,84.94,84.95,84.93,84.94,104917.0,77.0046,77.0136,76.9955,77.0046,104917.0
2022-02-01 12:45:00,84.94,84.94,84.93,84.94,295267.0,77.0046,77.0046,76.9955,77.0046,295267.0
2022-02-01 12:50:00,84.94,84.94,84.93,84.94,42442.0,77.0046,77.0046,76.9955,77.0046,42442.0
2022-02-01 12:55:00,84.93,84.94,84.93,84.94,82941.0,76.9955,77.0046,76.9955,77.0046,82941.0
2022-02-01 13:00:00,84.94,84.94,84.93,84.94,12627.0,77.0046,77.0046,76.9955,77.0046,12627.0
2022-02-01 13:05:00,84.94,84.94,84.93,84.94,31638.0,77.0046,77.0046,76.9955,77.0046,31638.0
2022-02-01 13:10:00,84.94,84.94,84.93,84.94,20195.0,77.0046,77.0046,76.9955,77.0046,20195.0
2022-02-01 13:15:00,84.94,84.94,84.93,84.94,14545.0,77.0046,77.0046,76.9955,77.0046,14545.0
2022-02-01 13:20:00,84.94,84.94,84.93,84.94,12708.0,77.0046,77.0046,76.9955,77.0046,12708.0
2022-02-01 13:25:00,84.94,84.94,84.93,84.94,43803.0,77.0046,77.0046,76.9955,77.0046,43803.0
2022-02-01 13:30:00,84.93,84.94,84.93,84.94,10421.0,76.9955,77.0046,76.9955,77.0046,10421.0
2022-02-01 13:35:00,84.94,84.94,84.93,84.94,23978.0,77.0046,77.0046,76.9955,77.0046,23978.0
2022-02-01 13:40:00,84.94,84.94,84.93,84.94,9132.0,77.0046,77.0046,76.9955,77.0046,9132.0
2022-02-01 13:45:00,84.94,84.94,84.93,84.94,26861.0,77.0046,77.0046,76.9955,77.0046,26861.0
2022-02-01 13:50:00,84.94,84.94,84.93,84.94,25380.0,77.0046,77.0046,76.9955,77.0046,25380.0
2022-02-01 13:55:00,84.94,84.94,84.93,84.94,42499.0,77.0046,77.0046,76.9955,77.0046,42499.0
2022-02-01 14:00:00,84.93,84.94,84.93,84.94,15864.0,76.9955,77.0046,76.9955,77.0046,15864.0
2022-02-01 14:05:00,84.94,84.94,84.93,84.93,99623.0,77.0046,77.0046,76.9955,76.9955,99623.0
2022-02-01 14:10:00,84.94,84.94,84.93,84.94,61474.0,77.0046,77.0046,76.9955,77.0046,61474.0
2022-02-01 14:15:00,84.93,84.94,84.92,84.92,176846.0,76.9955,77.0046,76.9864,76.9864,176846.0
2022-02-01 14:20:00,84.92,84.93,84.92,84.92,91161.0,76.9864,76.9955,76.9864,76.9864,91161.0
2022-02-01 14:25:00,84.92,84.93,84.92,84.92,14875.0,76.9864,76.9955,76.9864,76.9864,14875.0
2022-02-01 14:30:00,84.92,84.93,84.92,84.92,69499.0,76.9864,76.9955,76.9864,76.9864,69499.0
2022-02-01 14:35:00,84.92,84.93,84.92,84.92,55894.0,76.9864,76.9955,76.9864,76.9864,55894.0
2022-02-01 14:40:00,84.92,84.93,84.91,84.92,91138.0,76.9864,76.9955,76.9774,76.9864,91138.0
2022-02-01 14:45:00,84.92,84.92,84.91,84.92,37907.0,76.9864,76.9864,76.9774,76.9864,37907.0
2022-02-01 14:50:00,84.92,84.93,84.91,84.92,138360.0,76.9864,76.9955,76.9774,76.9864,138360.0
2022-02-01 14:55:00,84.92,84.93,84.92,84.92,178232.0,76.9864,76.9955,76.9864,76.9864,178232.0
2022-02-01 15:00:00,84.93,84.93,84.92,84.92,88783.0,76.9955,76.9955,76.9864,76.9864,88783.0
2022-02-01 15:05:00,84.92,84.93,84.92,84.92,54897.0,76.9864,76.9955,76.9864,76.9864,54897.0
2022-02-01 15:10:00,84.92,84.93,84.92,84.92,45065.0,76.9864,76.9955,76.9864,76.9864,45065.0
2022-02-01 15:15:00,84.92,84.93,84.91,84.92,148230.0,76.9864,76.9955,76.9774,76.9864,148230.0
2022-02-01 15:20:00,84.92,84.92,84.91,84.92,122269.0,76.9864,76.9864,76.9774,76.9864,122269.0
2022-02-01 15:25:00,84.92,84.92,84.91,84.92,43766.0,76.9864,76.9864,76.9774,76.9864,43766.0
2022-02-01 15:30:00,84.92,84.92,84.91,84.92,111596.0,76.9864,76.9864,76.9774,76.9864,111596.0
2022-02-01 15:35:00,84.91,84.92,84.91,84.92,29160.0,76.9774,76.9864,76.9774,76.9864,29160.0
2022-02-01 15:40:00,84.92,84.92,84.91,84.92,184469.0,76.9864,76.9864,76.9774,76.9864,184469.0
2022-02-01 15:45:00,84.92,84.92,84.91,84.92,86948.0,76.9864,76.9864,76.9774,76.9864,86948.0
2022-02-01 15:50:00,84.92,84.92,84.91,84.92,93531.0,76.9864,76.9864,76.9774,76.9864,93531.0
2022-02-01 15:55:00,84.91,84.92,84.91,84.92,456213.0,76.9774,76.9864,76.9774,76.9864,456213.0
2022-02-02 09:30:00,84.95,84.95,84.94,84.95,66421.0,77.0136,77.0136,77.0046,77.0136,66421.0
2022-02-02 09:35:00,84.95,84.96,84.94,84.95,647037.0,77.0136,77.0227,77.0046,77.0136,647037.0
2022-02-02 09:40:00,84.95,84.97,84.95,84.96,683178.0,77.0136,77.0318,77.0136,77.0227,683178.0
2022-02-02 09:45:00,84.97,84.97,84.96,84.97,18553.0,77.0318,77.0318,77.0227,77.0318,18553.0
2022-02-02 09:50:00,84.96,84.97,84.96,84.96,47406.0,77.0227,77.0318,77.0227,77.0227,47406.0
2022-02-02 09:55:00,84.96,84.97,84.96,84.97,32299.0,77.0227,77.0318,77.0227,77.0318,32299.0
2022-02-02 10:00:00,84.97,84.97,84.96,84.97,60820.0,77.0318,77.0318,77.0227,77.0318,60820.0
2022-02-02 10:05:00,84.96,84.97,84.95,84.95,71563.0,77.0227,77.0318,77.0136,77.0136,71563.0
2022-02-02 10:10:00,84.95,84.96,84.95,84.95,25504.0,77.0136,77.0227,77.0136,77.0136,25504.0
2022-02-02 10:15:00,84.95,84.96,84.94,84.94,32805.0,77.0136,77.0227,77.0046,77.0046,32805.0
2022-02-02 10:20:00,84.95,84.95,84.94,84.95,8388.0,77.0136,77.0136,77.0046,77.0136,8388.0
2022-02-02 10:25:00,84.95,84.95,84.94,84.95,8287.0,77.0136,77.0136,77.0046,77.0136,8287.0
2022-02-02 10:30:00,84.95,84.95,84.94,84.95,4924.0,77.0136,77.0136,77.0046,77.0136,4924.0
2022-02-02 10:35:00,84.95,84.95,84.94,84.95,45272.0,77.0136,77.0136,77.0046,77.0136,45272.0
2022-02-02 10:40:00,84.95,84.95,84.94,84.94,45851.0,77.0136,77.0136,77.0046,77.0046,45851.0
2022-02-02 10:45:00,84.95,84.95,84.93,84.94,58329.0,77.0136,77.0136,76.9955,77.0046,58329.0
2022-02-02 10:50:00,84.94,84.94,84.93,84.94,21355.0,77.0046,77.0046,76.9955,77.0046,21355.0
2022-02-02 10:55:00,84.94,84.94,84.93,84.94,20072.0,77.0046,77.0046,76.9955,77.0046,20072.0
2022-02-02 11:00:00,84.94,84.94,84.93,84.94,18902.0,77.0046,77.0046,76.9955,77.0046,18902.0
2022-02-02 11:05:00,84.93,84.94,84.93,84.94,15194.0,76.9955,77.0046,76.9955,77.0046,15194.0
2022-02-02 11:10:00,84.94,84.94,84.93,84.94,18329.0,77.0046,77.0046,76.9955,77.0046,18329.0
2022-02-02 11:15:00,84.94,84.94,84.93,84.94,33366.0,77.0046,77.0046,76.9955,77.0046,33366.0
2022-02-02 11:20:00,84.94,84.95,84.93,84.95,60269.0,77.0046,77.0136,76.9955,77.0136,60269.0
2022-02-02 11:25:00,84.95,84.96,84.94,84.95,66356.0,77.0136,77.0227,77.0046,77.0136,66356.0
2022-02-02 11:30:00,84.95,84.96,84.95,84.96,93561.0,77.0136,77.0227,77.0136,77.0227,93561.0
2022-02-02 11:35:00,84.96,84.96,84.95,84.96,62833.0,77.0227,77.0227,77.0136,77.0227,62833.0
2022-02-02 11:40:00,84.96,84.96,84.95,84.95,39736.0,77.0227,77.0227,77.0136,77.0136,39736.0
2022-02-02 11:45:00,84.96,84.96,84.95,84.95,34525.0,77.0227,77.0227,77.0136,77.0136,34525.0
2022-02-02 11:50:00,84.95,84.96,84.95,84.96,8090.0,77.0136,77.0227,77.0136,77.0227,8090.0
2022-02-02 11:55:00,84.96,84.96,84.95,84.95,18164.0,77.0227,77.0227,77.0136,77.0136,18164.0
2022-02-02 12:00:00,84.95,84.96,84.95,84.95,9957.0,77.0136,77.0227,77.0136,77.0136,9957.0
2022-02-02 12:05:00,84.95,84.96,84.95,84.95,12574.0,77.0136,77.0227,77.0136,77.0136,12574.0
2022-02-02 12:10:00,84.95,84.96,84.95,84.95,17157.0,77.0136,77.0227,77.0136,77.0136,17157.0
2022-02-02 12:15:00,84.95,84.96,84.95,84.95,17474.0,77.0136,77.0227,77.0136,77.0136,17474.0
2022-02-02 12:20:00,84.95,84.96,84.95,84.95,8277.0,77.0136,77.0227,77.0136,77.0136,8277.0
2022-02-02 12:25:00,84.95,84.96,84.95,84.96,16464.0,77.0136,77.0227,77.0136,77.0227,16464.0
2022-02-02 12:30:00,84.95,84.96,84.95,84.95,16139.0,77.0136,77.0227,77.0136,77.0136,16139.0
2022-02-02 12:35:00,84.95,84.96,84.95,84.96,12093.0,77.0136,77.0227,77.0136,77.0227,12093.0
2022-02-02 12:40:00,84.95,84.96,84.95,84.96,10873.0,77.0136,77.0227,77.0136,77.0227,10873.0
2022-02-02 12:45:00,84.95,84.96,84.95,84.96,25063.0,77.0136,77.0227,77.0136,77.0227,25063.0
2022-02-02 12:50:00,84.96,84.96,84.95,84.96,17021.0,77.0227,77.0227,77.0136,77.0227,17021.0
2022-02-02 12:55:00,84.96,84.96,84.95,84.96,16983.0,77.0227,77.0227,77.0136,77.0227,16983.0
2022-02-02 13:00:00,84.96,84.97,84.95,84.97,77155.0,77.0227,77.0318,77.0136,77.0318,77155.0
2022-02-02 13:05:00,84.97,84.97,84.96,84.96,13932.0,77.0318,77.0318,77.0227,77.0227,13932.0
2022-02-02 13:10:00,84.96,84.97,84.96,84.96,59818.0,77.0227,77.0318,77.0227,77.0227,59818.0
2022-02-02 13:15:00,84.96,84.97,84.96,84.96,32549.0,77.0227,77.0318,77.0227,77.0227,32549.0
2022-02-02 13:20:00,84.96,84.97,84.96,84.97,15841.0,77.0227,77.0318,77.0227,77.0318,15841.0
2022-02-02 13:25:00,84.96,84.97,84.96,84.96,81301.0,77.0227,77.0318,77.0227,77.0227,81301.0
2022-02-02 13:30:00,84.96,84.96,84.95,84.95,66239.0,77.0227,77.0227,77.0136,77.0136,66239.0
2022-02-02 13:35:00,84.95,84.96,84.95,84.95,39018.0,77.0136,77.0227,77.0136,77.0136,39018.0
2022-02-02 13:40:00,84.95,84.96,84.94,84.95,38854.0,77.0136,77.0227,77.0046,77.0136,38854.0
2022-02-02 13:45:00,84.94,84.95,84.94,84.94,20486.0,77.0046,77.0136,77.0046,77.0046,20486.0
2022-02-02 13:50:00,84.95,84.95,84.94,84.95,20040.0,77.0136,77.0136,77.0046,77.0136,20040.0
2022-02-02 13:55:00,84.95,84.95,84.94,84.95,10963.0,77.0136,77.0136,77.0046,77.0136,10963.0
2022-02-02 14:00:00,84.95,84.95,84.94,84.95,15684.0,77.0136,77.0136,77.0046,77.0136,15684.0
2022-02-02 14:05:00,84.95,84.95,84.94,84.95,12672.0,77.0136,77.0136,77.0046,77.0136,12672.0
2022-02-02 14:10:00,84.94,84.95,84.94,84.95,11929.0,77.0046,77.0136,77.0046,77.0136,11929.0
2022-02-02 14:15:00,84.95,84.95,84.94,84.95,17554.0,77.0136,77.0136,77.0046,77.0136,17554.0
2022-02-02 14:20:00,84.95,84.95,84.94,84.95,64925.0,77.0136,77.0136,77.0046,77.0136,64925.0
2022-02-02 14:25:00,84.95,84.95,84.94,84.95,25031.0,77.0136,77.0136,77.0046,77.0136,25031.0
2022-02-02 14:30:00,84.95,84.95,84.94,84.94,66942.0,77.0136,77.0136,77.0046,77.0046,66942.0
2022-02-02 14:35:00,84.95,84.95,84.94,84.95,21238.0,77.0136,77.0136,77.0046,77.0136,21238.0
2022-02-02 14:40:00,84.94,84.95,84.94,84.95,18239.0,77.0046,77.0136,77.0046,77.0136,18239.0
2022-02-02 14:45:00,84.95,84.95,84.94,84.95,32630.0,77.0136,77.0136,77.0046,77.0136,32630.0
2022-02-02 14:50:00,84.95,84.95,84.94,84.95,14436.0,77.0136,77.0136,77.0046,77.0136,14436.0
2022-02-02 14:55:00,84.95,84.95,84.94,84.95,11560.0,77.0136,77.0136,77.0046,77.0136,11560.0
2022-02-02 15:00:00,84.95,84.95,84.94,84.95,83409.0,77.0136,77.0136,77.0046,77.0136,83409.0
2022-02-02 15:05:00,84.95,84.95,84.94,84.94,26424.0,77.0136,77.0136,77.0046,77.0046,26424.0
2022-02-02 15:10:00,84.95,84.95,84.94,84.95,35181.0,77.0136,77.0136,77.0046,77.0136,35181.0
2022-02-02 15:15:00,84.95,84.95,84.94,84.95,45741.0,77.0136,77.0136,77.0046,77.0136,45741.0
2022-02-02 15:20:00,84.95,84.95,84.94,84.95,50448.0,77.0136,77.0136,77.0046,77.0136,50448.0
2022-02-02 15:25:00,84.95,84.95,84.94,84.95,117839.0,77.0136,77.0136,77.0046,77.0136,117839.0
2022-02-02 15:30:00,84.95,84.95,84.94,84.94,98956.0,77.0136,77.0136,77.0046,77.0046,98956.0
2022-02-02 15:35:00,84.94,84.95,84.94,84.94,8824.0,77.0046,77.0136,77.0046,77.0046,8824.0
2022-02-02 15:40:00,84.94,84.95,84.93,84.94,48170.0,77.0046,77.0136,76.9955,77.0046,48170.0
2022-02-02 15:45:00,84.94,84.94,84.93,84.94,29842.0,77.0046,77.0046,76.9955,77.0046,29842.0
2022-02-02 15:50:00,84.94,84.95,84.93,84.95,46296.0,77.0046,77.0136,76.9955,77.0136,46296.0
2022-02-02 15:55:00,84.95,84.95,84.93,84.94,581437.0,77.0136,77.0136,76.9955,77.0046,581437.0
2022-02-03 09:30:00,84.9,84.9,84.88,84.9,115026.0,76.9683,76.9683,76.9502,76.9683,115026.0
2022-02-03 09:35:00,84.9,84.9,84.88,84.88,64572.0,76.9683,76.9683,76.9502,76.9502,64572.0
2022-02-03 09:40:00,84.89,84.89,84.88,84.89,20690.0,76.9592,76.9592,76.9502,76.9592,20690.0
2022-02-03 09:45:00,84.88,84.9,84.88,84.89,41509.0,76.9502,76.9683,76.9502,76.9592,41509.0
2022-02-03 09:50:00,84.89,84.89,84.88,84.88,14000.0,76.9592,76.9592,76.9502,76.9502,14000.0
2022-02-03 09:55:00,84.89,84.89,84.87,84.88,15249.0,76.9592,76.9592,76.9411,76.9502,15249.0
2022-02-03 10:00:00,84.88,84.88,84.87,84.88,36643.0,76.9502,76.9502,76.9411,76.9502,36643.0
2022-02-03 10:05:00,84.88,84.88,84.86,84.87,44062.0,76.9502,76.9502,76.932,76.9411,44062.0
2022-02-03 10:10:00,84.87,84.87,84.86,84.86,14858.0,76.9411,76.9411,76.932,76.932,14858.0
2022-02-03 10:15:00,84.87,84.88,84.86,84.87,25545.0,76.9411,76.9502,76.932,76.9411,25545.0
2022-02-03 10:20:00,84.88,84.88,84.87,84.87,12686.0,76.9502,76.9502,76.9411,76.9411,12686.0
2022-02-03 10:25:00,84.88,84.88,84.86,84.87,67396.0,76.9502,76.9502,76.932,76.9411,67396.0
2022-02-03 10:30:00,84.87,84.87,84.86,84.87,2698.0,76.9411,76.9411,76.932,76.9411,2698.0
2022-02-03 10:35:00,84.87,84.89,84.86,84.89,68166.0,76.9411,76.9592,76.932,76.9592,68166.0
2022-02-03 10:40:00,84.88,84.89,84.88,84.89,91330.0,76.9502,76.9592,76.9502,76.9592,91330.0
2022-02-03 10:45:00,84.88,84.9,84.88,84.89,120563.0,76.9502,76.9683,76.9502,76.9592,120563.0
2022-02-03 10:50:00,84.9,84.9,84.88,84.89,82844.0,76.9683,76.9683,76.9502,76.9592,82844.0
2022-02-03 10:55:00,84.88,84.89,84.87,84.87,24264.0,76.9502,76.9592,76.9411,76.9411,24264.0
2022-02-03 11:00:00,84.88,84.88,84.87,84.87,21003.0,76.9502,76.9502,76.9411,76.9411,21003.0
2022-02-03 11:05:00,84.88,84.88,84.86,84.87,18384.0,76.9502,76.9502,76.932,76.9411,18384.0
2022-02-03 11:10:00,84.86,84.87,84.86,84.87,18918.0,76.932,76.9411,76.932,76.9411,18918.0
2022-02-03 11:15:00,84.87,84.87,84.86,84.87,21103.0,76.9411,76.9411,76.932,76.9411,21103.0
2022-02-03 11:20:00,84.87,84.87,84.86,84.87,8450.0,76.9411,76.9411,76.932,76.9411,8450.0
2022-02-03 11:25:00,84.87,84.87,84.86,84.87,4149.0,76.9411,76.9411,76.932,76.9411,4149.0
2022-02-03 11:30:00,84.87,84.87,84.86,84.86,24863.0,76.9411,76.9411,76.932,76.932,24863.0
2022-02-03 11:35:00,84.86,84.86,84.85,84.86,22700.0,76.932,76.932,76.923,76.932,22700.0
2022-02-03 11:40:00,84.86,84.86,84.85,84.86,9871.0,76.932,76.932,76.923,76.932,9871.0
2022-02-03 11:45:00,84.86,84.87,84.85,84.87,14394.0,76.932,76.9411,76.923,76.9411,14394.0
2022-02-03 11:50:00,84.87,84.88,84.86,84.88,33791.0,76.9411,76.9502,76.932,76.9502,33791.0
2022-02-03 11:55:00,84.87,84.88,84.87,84.88,13232.0,76.9411,76.9502,76.9411,76.9502,13232.0
2022-02-03 12:00:00,84.88,84.88,84.87,84.87,21937.0,76.9502,76.9502,76.9411,76.9411,21937.0
2022-02-03 12:05:00,84.87,84.88,84.87,84.88,8325.0,76.9411,76.9502,76.9411,76.9502,8325.0
2022-02-03 12:10:00,84.88,84.88,84.87,84.88,5953.0,76.9502,76.9502,76.9411,76.9502,5953.0
2022-02-03 12:15:00,84.88,84.88,84.87,84.88,6132.0,76.9502,76.9502,76.9411,76.9502,6132.0
2022-02-03 12:20:00,84.88,84.88,84.87,84.88,5563.0,76.9502,76.9502,76.9411,76.9502,5563.0
2022-02-03 12:25:00,84.88,84.88,84.87,84.88,6922.0,76.9502,76.9502,76.9411,76.9502,6922.0
2022-02-03 12:30:00,84.88,84.88,84.87,84.88,26298.0,76.9502,76.9502,76.9411,76.9502,26298.0
2022-02-03 12:35:00,84.88,84.88,84.86,84.87,34329.0,76.9502,76.9502,76.932,76.9411,34329.0
2022-02-03 12:40:00,84.86,84.87,84.86,84.87,3503.0,76.932,76.9411,76.932,76.9411,3503.0
2022-02-03 12:45:00,84.87,84.87,84.86,84.87,16961.0,76.9411,76.9411,76.932,76.9411,16961.0
2022-02-03 12:50:00,84.87,84.87,84.86,84.86,7250.0,76.9411,76.9411,76.932,76.932,7250.0
2022-02-03 12:55:00,84.87,84.87,84.86,84.87,2816.0,76.9411,76.9411,76.932,76.9411,2816.0
2022-02-03 13:00:00,84.87,84.87,84.86,84.87,5971.0,76.9411,76.9411,76.932,76.9411,5971.0
2022-02-03 13:05:00,84.87,84.88,84.87,84.88,4750.0,76.9411,76.9502,76.9411,76.9502,4750.0
2022-02-03 13:10:00,84.88,84.88,84.87,84.87,8804.0,76.9502,76.9502,76.9411,76.9411,8804.0
2022-02-03 13:15:00,84.88,84.88,84.87,84.88,12972.0,76.9502,76.9502,76.9411,76.9502,12972.0
2022-02-03 13:20:00,84.88,84.88,84.87,84.87,17793.0,76.9502,76.9502,76.9411,76.9411,17793.0
2022-02-03 13:25:00,84.88,84.88,84.86,84.87,13369.0,76.9502,76.9502,76.932,76.9411,13369.0
2022-02-03 13:30:00,84.87,84.87,84.86,84.87,7687.0,76.9411,76.9411,76.932,76.9411,7687.0
2022-02-03 13:35:00,84.87,84.87,84.86,84.87,26637.0,76.9411,76.9411,76.932,76.9411,26637.0
2022-02-03 13:40:00,84.86,84.87,84.86,84.87,10310.0,76.932,76.9411,76.932,76.9411,10310.0
2022-02-03 13:45:00,84.87,84.87,84.86,84.87,4780.0,76.9411,76.9411,76.932,76.9411,4780.0
2022-02-03 13:50:00,84.87,84.87,84.86,84.87,6912.0,76.9411,76.9411,76.932,76.9411,6912.0
2022-02-03 13:55:00,84.87,84.87,84.86,84.87,16315.0,76.9411,76.9411,76.932,76.9411,16315.0
2022-02-03 14:00:00,84.87,84.87,84.86,84.87,37870.0,76.9411,76.9411,76.932,76.9411,37870.0
2022-02-03 14:05:00,84.87,84.88,84.86,84.88,32400.0,76.9411,76.9502,76.932,76.9502,32400.0
2022-02-03 14:10:00,84.88,84.88,84.87,84.88,259082.0,76.9502,76.9502,76.9411,76.9502,259082.0
2022-02-03 14:15:00,84.88,84.88,84.87,84.87,50625.0,76.9502,76.9502,76.9411,76.9411,50625.0
2022-02-03 14:20:00,84.88,84.88,84.87,84.87,16575.0,76.9502,76.9502,76.9411,76.9411,16575.0
2022-02-03 14:25:00,84.88,84.88,84.87,84.88,12190.0,76.9502,76.9502,76.9411,76.9502,12190.0
2022-02-03 14:30:00,84.87,84.88,84.87,84.88,27236.0,76.9411,76.9502,76.9411,76.9502,27236.0
2022-02-03 14:35:00,84.88,84.88,84.87,84.87,24233.0,76.9502,76.9502,76.9411,76.9411,24233.0
2022-02-03 14:40:00,84.88,84.88,84.87,84.88,28187.0,76.9502,76.9502,76.9411,76.9502,28187.0
2022-02-03 14:45:00,84.88,84.88,84.87,84.88,12367.0,76.9502,76.9502,76.9411,76.9502,12367.0
2022-02-03 14:50:00,84.88,84.88,84.87,84.88,74286.0,76.9502,76.9502,76.9411,76.9502,74286.0
2022-02-03 14:55:00,84.88,84.88,84.87,84.88,8006.0,76.9502,76.9502,76.9411,76.9502,8006.0
2022-02-03 15:00:00,84.88,84.89,84.87,84.89,43842.0,76.9502,76.9592,76.9411,76.9592,43842.0
2022-02-03 15:05:00,84.89,84.89,84.88,84.89,8574.0,76.9592,76.9592,76.9502,76.9592,8574.0
2022-02-03 15:10:00,84.89,84.89,84.88,84.89,11230.0,76.9592,76.9592,76.9502,76.9592,11230.0
2022-02-03 15:15:00,84.89,84.89,84.88,84.89,114381.0,76.9592,76.9592,76.9502,76.9592,114381.0
2022-02-03 15:20:00,84.89,84.89,84.88,84.88,109129.0,76.9592,76.9592,76.9502,76.9502,109129.0
2022-02-03 15:25:00,84.89,84.89,84.88,84.89,17990.0,76.9592,76.9592,76.9502,76.9592,17990.0
2022-02-03 15:30:00,84.89,84.89,84.88,84.89,34862.0,76.9592,76.9592,76.9502,76.9592,34862.0
2022-02-03 15:35:00,84.89,84.89,84.88,84.89,39210.0,76.9592,76.9592,76.9502,76.9592,39210.0
2022-02-03 15:40:00,84.89,84.89,84.88,84.89,33651.0,76.9592,76.9592,76.9502,76.9592,33651.0
2022-02-03 15:45:00,84.89,84.89,84.88,84.88,47243.0,76.9592,76.9592,76.9502,76.9502,47243.0
2022-02-03 15:50:00,84.88,84.89,84.88,84.88,59034.0,76.9502,76.9592,76.9502,76.9502,59034.0
2022-02-03 15:55:00,84.89,84.89,84.87,84.88,322041.0,76.9592,76.9592,76.9411,76.9502,322041.0
2022-02-04 09:30:00,84.75,84.75,84.73,84.73,260680.0,76.8323,76.8323,76.8142,76.8142,260680.0
2022-02-04 09:35:00,84.73,84.74,84.72,84.73,93842.0,76.8142,76.8232,76.8051,76.8142,93842.0
2022-02-04 09:40:00,84.73,84.73,84.72,84.72,28787.0,76.8142,76.8142,76.8051,76.8051,28787.0
2022-02-04 09:45:00,84.73,84.73,84.72,84.72,37970.0,76.8142,76.8142,76.8051,76.8051,37970.0
2022-02-04 09:50:00,84.72,84.73,84.69,84.69,68249.0,76.8051,76.8142,76.7779,76.7779,68249.0
2022-02-04 09:55:00,84.69,84.72,84.69,84.72,91771.0,76.7779,76.8051,76.7779,76.8051,91771.0
2022-02-04 10:00:00,84.72,84.73,84.71,84.73,28487.0,76.8051,76.8142,76.796,76.8142,28487.0
2022-02-04 10:05:00,84.73,84.73,84.71,84.72,62844.0,76.8142,76.8142,76.796,76.8051,62844.0
2022-02-04 10:10:00,84.72,84.72,84.7,84.7,39766.0,76.8051,76.8051,76.787,76.787,39766.0
2022-02-04 10:15:00,84.7,84.71,84.7,84.71,90357.0,76.787,76.796,76.787,76.796,90357.0
2022-02-04 10:20:00,84.71,84.72,84.7,84.72,141478.0,76.796,76.8051,76.787,76.8051,141478.0
2022-02-04 10:25:00,84.72,84.72,84.71,84.71,101816.0,76.8051,76.8051,76.796,76.796,101816.0
2022-02-04 10:30:00,84.71,84.72,84.71,84.72,30179.0,76.796,76.8051,76.796,76.8051,30179.0
2022-02-04 10:35:00,84.72,84.72,84.7,84.7,95252.0,76.8051,76.8051,76.787,76.787,95252.0
2022-02-04 10:40:00,84.7,84.71,84.69,84.69,41150.0,76.787,76.796,76.7779,76.7779,41150.0
2022-02-04 10:45:00,84.7,84.7,84.69,84.69,26306.0,76.787,76.787,76.7779,76.7779,26306.0
2022-02-04 10:50:00,84.7,84.7,84.69,84.7,131551.0,76.787,76.787,76.7779,76.787,131551.0
2022-02-04 10:55:00,84.7,84.7,84.69,84.7,72784.0,76.787,76.787,76.7779,76.787,72784.0
2022-02-04 11:00:00,84.69,84.7,84.69,84.7,50304.0,76.7779,76.787,76.7779,76.787,50304.0
2022-02-04 11:05:00,84.7,84.7,84.69,84.7,50762.0,76.787,76.787,76.7779,76.787,50762.0
2022-02-04 11:10:00,84.7,84.7,84.69,84.7,31002.0,76.787,76.787,76.7779,76.787,31002.0
2022-02-04 11:15:00,84.7,84.7,84.69,84.69,25355.0,76.787,76.787,76.7779,76.7779,25355.0
2022-02-04 11:20:00,84.7,84.7,84.69,84.7,54390.0,76.787,76.787,76.7779,76.787,54390.0
2022-02-04 11:25:00,84.7,84.7,84.69,84.7,108998.0,76.787,76.787,76.7779,76.787,108998.0
2022-02-04 11:30:00,84.7,84.7,84.69,84.7,57437.0,76.787,76.787,76.7779,76.787,57437.0
2022-02-04 11:35:00,84.7,84.71,84.69,84.7,150367.0,76.787,76.796,76.7779,76.787,150367.0
2022-02-04 11:40:00,84.7,84.71,84.7,84.7,41824.0,76.787,76.796,76.787,76.787,41824.0
2022-02-04 11:45:00,84.71,84.71,84.69,84.7,50867.0,76.796,76.796,76.7779,76.787,50867.0
2022-02-04 11:50:00,84.7,84.71,84.69,84.7,48519.0,76.787,76.796,76.7779,76.787,48519.0
2022-02-04 11:55:00,84.7,84.71,84.7,84.7,44916.0,76.787,76.796,76.787,76.787,44916.0
2022-02-04 12:00:00,84.7,84.71,84.7,84.7,45374.0,76.787,76.796,76.787,76.787,45374.0
2022-02-04 12:05:00,84.7,84.71,84.7,84.7,19115.0,76.787,76.796,76.787,76.787,19115.0
2022-02-04 12:10:00,84.7,84.71,84.7,84.7,30329.0,76.787,76.796,76.787,76.787,30329.0
2022-02-04 12:15:00,84.7,84.71,84.7,84.7,53524.0,76.787,76.796,76.787,76.787,53524.0
2022-02-04 12:20:00,84.71,84.71,84.7,84.7,49244.0,76.796,76.796,76.787,76.787,49244.0
2022-02-04 12:25:00,84.7,84.71,84.7,84.7,24976.0,76.787,76.796,76.787,76.787,24976.0
2022-02-04 12:30:00,84.7,84.71,84.69,84.7,46212.0,76.787,76.796,76.7779,76.787,46212.0
2022-02-04 12:35:00,84.7,84.7,84.69,84.7,34620.0,76.787,76.787,76.7779,76.787,34620.0
2022-02-04 12:40:00,84.7,84.7,84.69,84.69,21709.0,76.787,76.787,76.7779,76.7779,21709.0
2022-02-04 12:45:00,84.69,84.7,84.69,84.69,32279.0,76.7779,76.787,76.7779,76.7779,32279.0
2022-02-04 12:50:00,84.69,84.7,84.68,84.69,29774.0,76.7779,76.787,76.7689,76.7779,29774.0
2022-02-04 12:55:00,84.69,84.69,84.67,84.67,67066.0,76.7779,76.7779,76.7598,76.7598,67066.0
2022-02-04 13:00:00,84.67,84.68,84.67,84.67,38297.0,76.7598,76.7689,76.7598,76.7598,38297.0
2022-02-04 13:05:00,84.67,84.68,84.67,84.67,24137.0,76.7598,76.7689,76.7598,76.7598,24137.0
2022-02-04 13:10:00,84.67,84.68,84.67,84.67,28006.0,76.7598,76.7689,76.7598,76.7598,28006.0
2022-02-04 13:15:00,84.67,84.68,84.67,84.67,23123.0,76.7598,76.7689,76.7598,76.7598,23123.0
2022-02-04 13:20:00,84.67,84.69,84.67,84.69,144662.0,76.7598,76.7779,76.7598,76.7779,144662.0
2022-02-04 13:25:00,84.69,84.69,84.68,84.68,20505.0,76.7779,76.7779,76.7689,76.7689,20505.0
2022-02-04 13:30:00,84.68,84.68,84.67,84.67,23197.0,76.7689,76.7689,76.7598,76.7598,23197.0
2022-02-04 13:35:00,84.67,84.68,84.67,84.67,42997.0,76.7598,76.7689,76.7598,76.7598,42997.0
2022-02-04 13:40:00,84.67,84.68,84.67,84.67,25839.0,76.7598,76.7689,76.7598,76.7598,25839.0
2022-02-04 13:45:00,84.67,84.68,84.67,84.67,34161.0,76.7598,76.7689,76.7598,76.7598,34161.0
2022-02-04 13:50:00,84.67,84.68,84.67,84.68,38885.0,76.7598,76.7689,76.7598,76.7689,38885.0
2022-02-04 13:55:00,84.67,84.68,84.67,84.67,40371.0,76.7598,76.7689,76.7598,76.7598,40371.0
2022-02-04 14:00:00,84.68,84.68,84.67,84.68,114815.0,76.7689,76.7689,76.7598,76.7689,114815.0
2022-02-04 14:05:00,84.67,84.68,84.67,84.67,71090.0,76.7598,76.7689,76.7598,76.7598,71090.0
2022-02-04 14:10:00,84.67,84.68,84.67,84.67,55743.0,76.7598,76.7689,76.7598,76.7598,55743.0
2022-02-04 14:15:00,84.67,84.68,84.67,84.68,42741.0,76.7598,76.7689,76.7598,76.7689,42741.0
2022-02-04 14:20:00,84.67,84.68,84.67,84.67,45241.0,76.7598,76.7689,76.7598,76.7598,45241.0
2022-02-04 14:25:00,84.67,84.68,84.67,84.67,35403.0,76.7598,76.7689,76.7598,76.7598,35403.0
2022-02-04 14:30:00,84.67,84.68,84.67,84.67,52942.0,76.7598,76.7689,76.7598,76.7598,52942.0
2022-02-04 14:35:00,84.67,84.68,84.67,84.67,80317.0,76.7598,76.7689,76.7598,76.7598,80317.0
2022-02-04 14:40:00,84.67,84.68,84.67,84.67,66747.0,76.7598,76.7689,76.7598,76.7598,66747.0
2022-02-04 14:45:00,84.67,84.68,84.67,84.67,50381.0,76.7598,76.7689,76.7598,76.7598,50381.0
2022-02-04 14:50:00,84.67,84.68,84.66,84.67,38101.0,76.7598,76.7689,76.7507,76.7598,38101.0
2022-02-04 14:55:00,84.67,84.67,84.66,84.67,88030.0,76.7598,76.7598,76.7507,76.7598,88030.0
2022-02-04 15:00:00,84.67,84.68,84.66,84.67,226794.0,76.7598,76.7689,76.7507,76.7598,226794.0
2022-02-04 15:05:00,84.67,84.68,84.67,84.67,35332.0,76.7598,76.7689,76.7598,76.7598,35332.0
2022-02-04 15:10:00,84.67,84.68,84.67,84.67,40362.0,76.7598,76.7689,76.7598,76.7598,40362.0
2022-02-04 15:15:00,84.67,84.68,84.67,84.68,51988.0,76.7598,76.7689,76.7598,76.7689,51988.0
2022-02-04 15:20:00,84.68,84.68,84.67,84.68,281363.0,76.7689,76.7689,76.7598,76.7689,281363.0
2022-02-04 15:25:00,84.68,84.69,84.67,84.69,68405.0,76.7689,76.7779,76.7598,76.7779,68405.0
2022-02-04 15:30:00,84.69,84.69,84.68,84.68,174796.0,76.7779,76.7779,76.7689,76.7689,174796.0
2022-02-04 15:35:00,84.68,84.69,84.68,84.69,35705.0,76.7689,76.7779,76.7689,76.7779,35705.0
2022-02-04 15:40:00,84.69,84.69,84.68,84.68,100775.0,76.7779,76.7779,76.7689,76.7689,100775.0
2022-02-04 15:45:00,84.68,84.69,84.68,84.69,105179.0,76.7689,76.7779,76.7689,76.7779,105179.0
2022-02-04 15:50:00,84.69,84.69,84.68,84.68,83318.0,76.7779,76.7779,76.7689,76.7689,83318.0
2022-02-04 15:55:00,84.68,84.69,84.68,84.69,545861.0,76.7689,76.7779,76.7689,76.7779,545861.0
2022-02-07 09:30:00,84.72,84.72,84.71,84.72,65102.0,76.8051,76.8051,76.796,76.8051,65102.0
2022-02-07 09:35:00,84.72,84.72,84.71,84.72,11001.0,76.8051,76.8051,76.796,76.8051,11001.0
2022-02-07 09:40:00,84.72,84.72,84.71,84.72,4102.0,76.8051,76.8051,76.796,76.8051,4102.0
2022-02-07 09:45:00,84.71,84.72,84.71,84.71,23020.0,76.796,76.8051,76.796,76.796,23020.0
2022-02-07 09:50:00,84.72,84.72,84.71,84.72,4691.0,76.8051,76.8051,76.796,76.8051,4691.0
2022-02-07 09:55:00,84.72,84.72,84.7,84.7,15348.0,76.8051,76.8051,76.787,76.787,15348.0
2022-02-07 10:00:00,84.7,84.71,84.7,84.7,12428.0,76.787,76.796,76.787,76.787,12428.0
2022-02-07 10:05:00,84.7,84.71,84.7,84.71,11459.0,76.787,76.796,76.787,76.796,11459.0
2022-02-07 10:10:00,84.7,84.72,84.7,84.72,57186.0,76.787,76.8051,76.787,76.8051,57186.0
2022-02-07 10:15:00,84.72,84.72,84.71,84.72,7349.0,76.8051,76.8051,76.796,76.8051,7349.0
2022-02-07 10:20:00,84.72,84.72,84.71,84.72,1467.0,76.8051,76.8051,76.796,76.8051,1467.0
2022-02-07 10:25:00,84.71,84.72,84.71,84.72,1841.0,76.796,76.8051,76.796,76.8051,1841.0
2022-02-07 10:30:00,84.71,84.72,84.7,84.71,33899.0,76.796,76.8051,76.787,76.796,33899.0
2022-02-07 10:35:00,84.7,84.71,84.7,84.71,316925.0,76.787,76.796,76.787,76.796,316925.0
2022-02-07 10:40:00,84.7,84.71,84.7,84.7,52267.0,76.787,76.796,76.787,76.787,52267.0
2022-02-07 10:45:00,84.7,84.71,84.68,84.69,137259.0,76.787,76.796,76.7689,76.7779,137259.0
2022-02-07 10:50:00,84.69,84.7,84.68,84.7,29171.0,76.7779,76.787,76.7689,76.787,29171.0
2022-02-07 10:55:00,84.69,84.7,84.69,84.69,8183.0,76.7779,76.787,76.7779,76.7779,8183.0
2022-02-07 11:00:00,84.69,84.7,84.69,84.69,6380.0,76.7779,76.787,76.7779,76.7779,6380.0
2022-02-07 11:05:00,84.7,84.7,84.69,84.7,14037.0,76.787,76.787,76.7779,76.787,14037.0
2022-02-07 11:10:00,84.69,84.7,84.69,84.7,11167.0,76.7779,76.787,76.7779,76.787,11167.0
2022-02-07 11:15:00,84.7,84.7,84.69,84.7,14037.0,76.787,76.787,76.7779,76.787,14037.0
2022-02-07 11:20:00,84.7,84.71,84.69,84.7,53474.0,76.787,76.796,76.7779,76.787,53474.0
2022-02-07 11:25:00,84.7,84.71,84.7,84.7,27645.0,76.787,76.796,76.787,76.787,27645.0
2022-02-07 11:30:00,84.7,84.71,84.7,84.7,14651.0,76.787,76.796,76.787,76.787,14651.0
2022-02-07 11:35:00,84.7,84.71,84.7,84.7,4865.0,76.787,76.796,76.787,76.787,4865.0
2022-02-07 11:40:00,84.7,84.71,84.7,84.7,4728.0,76.787,76.796,76.787,76.787,4728.0
2022-02-07 11:45:00,84.7,84.71,84.7,84.7,10541.0,76.787,76.796,76.787,76.787,10541.0
2022-02-07 11:50:00,84.7,84.71,84.7,84.71,11342.0,76.787,76.796,76.787,76.796,11342.0
2022-02-07 11:55:00,84.7,84.71,84.7,84.71,37166.0,76.787,76.796,76.787,76.796,37166.0
2022-02-07 12:00:00,84.71,84.71,84.7,84.7,22283.0,76.796,76.796,76.787,76.787,22283.0
2022-02-07 12:05:00,84.7,84.71,84.7,84.7,8389.0,76.787,76.796,76.787,76.787,8389.0
2022-02-07 12:10:00,84.7,84.71,84.7,84.7,6636.0,76.787,76.796,76.787,76.787,6636.0
2022-02-07 12:15:00,84.71,84.71,84.7,84.71,11934.0,76.796,76.796,76.787,76.796,11934.0
2022-02-07 12:20:00,84.7,84.71,84.7,84.71,9837.0,76.787,76.796,76.787,76.796,9837.0
2022-02-07 12:25:00,84.71,84.71,84.7,84.7,158114.0,76.796,76.796,76.787,76.787,158114.0
2022-02-07 12:30:00,84.7,84.71,84.7,84.7,11289.0,76.787,76.796,76.787,76.787,11289.0
2022-02-07 12:35:00,84.7,84.71,84.7,84.7,259576.0,76.787,76.796,76.787,76.787,259576.0
2022-02-07 12:40:00,84.7,84.71,84.7,84.71,8654.0,76.787,76.796,76.787,76.796,8654.0
2022-02-07 12:45:00,84.71,84.71,84.7,84.71,13593.0,76.796,76.796,76.787,76.796,13593.0
2022-02-07 12:50:00,84.71,84.71,84.7,84.71,10400.0,76.796,76.796,76.787,76.796,10400.0
2022-02-07 12:55:00,84.71,84.71,84.7,84.71,13215.0,76.796,76.796,76.787,76.796,13215.0
2022-02-07 13:00:00,84.7,84.71,84.7,84.7,98658.0,76.787,76.796,76.787,76.787,98658.0
2022-02-07 13:05:00,84.71,84.71,84.7,84.71,10360.0,76.796,76.796,76.787,76.796,10360.0
2022-02-07 13:10:00,84.71,84.71,84.7,84.71,9489.0,76.796,76.796,76.787,76.796,9489.0
2022-02-07 13:15:00,84.71,84.71,84.7,84.71,21842.0,76.796,76.796,76.787,76.796,21842.0
2022-02-07 13:20:00,84.71,84.71,84.7,84.7,9868.0,76.796,76.796,76.787,76.787,9868.0
2022-02-07 13:25:00,84.71,84.72,84.7,84.72,69610.0,76.796,76.8051,76.787,76.8051,69610.0
2022-02-07 13:30:00,84.71,84.72,84.71,84.72,52330.0,76.796,76.8051,76.796,76.8051,52330.0
2022-02-07 13:35:00,84.71,84.72,84.7,84.71,70788.0,76.796,76.8051,76.787,76.796,70788.0
2022-02-07 13:40:00,84.7,84.71,84.7,84.7,7227.0,76.787,76.796,76.787,76.787,7227.0
2022-02-07 13:45:00,84.7,84.71,84.7,84.7,62161.0,76.787,76.796,76.787,76.787,62161.0
2022-02-07 13:50:00,84.7,84.71,84.7,84.7,6536.0,76.787,76.796,76.787,76.787,6536.0
2022-02-07 13:55:00,84.7,84.71,84.7,84.7,21931.0,76.787,76.796,76.787,76.787,21931.0
2022-02-07 14:00:00,84.7,84.71,84.7,84.7,38544.0,76.787,76.796,76.787,76.787,38544.0
2022-02-07 14:05:00,84.7,84.71,84.7,84.7,120227.0,76.787,76.796,76.787,76.787,120227.0
2022-02-07 14:10:00,84.7,84.71,84.7,84.7,6744.0,76.787,76.796,76.787,76.787,6744.0
2022-02-07 14:15:00,84.7,84.71,84.7,84.71,131724.0,76.787,76.796,76.787,76.796,131724.0
2022-02-07 14:20:00,84.71,84.71,84.7,84.7,34629.0,76.796,76.796,76.787,76.787,34629.0
2022-02-07 14:25:00,84.7,84.72,84.7,84.72,15326.0,76.787,76.8051,76.787,76.8051,15326.0
2022-02-07 14:30:00,84.72,84.73,84.71,84.72,113233.0,76.8051,76.8142,76.796,76.8051,113233.0
2022-02-07 14:35:00,84.71,84.73,84.71,84.73,23358.0,76.796,76.8142,76.796,76.8142,23358.0
2022-02-07 14:40:00,84.73,84.73,84.72,84.73,4026.0,76.8142,76.8142,76.8051,76.8142,4026.0
2022-02-07 14:45:00,84.73,84.73,84.72,84.73,9571.0,76.8142,76.8142,76.8051,76.8142,9571.0
2022-02-07 14:50:00,84.73,84.73,84.72,84.73,12879.0,76.8142,76.8142,76.8051,76.8142,12879.0
2022-02-07 14:55:00,84.73,84.73,84.71,84.71,79954.0,76.8142,76.8142,76.796,76.796,79954.0
2022-02-07 15:00:00,84.72,84.72,84.71,84.71,36254.0,76.8051,76.8051,76.796,76.796,36254.0
2022-02-07 15:05:00,84.72,84.72,84.71,84.71,17039.0,76.8051,76.8051,76.796,76.796,17039.0
2022-02-07 15:10:00,84.72,84.72,84.71,84.72,14852.0,76.8051,76.8051,76.796,76.8051,14852.0
2022-02-07 15:15:00,84.72,84.72,84.71,84.72,13206.0,76.8051,76.8051,76.796,76.8051,13206.0
2022-02-07 15:20:00,84.71,84.72,84.71,84.72,18184.0,76.796,76.8051,76.796,76.8051,18184.0
2022-02-07 15:25:00,84.72,84.72,84.71,84.72,12495.0,76.8051,76.8051,76.796,76.8051,12495.0
2022-02-07 15:30:00,84.72,84.72,84.71,84.72,35982.0,76.8051,76.8051,76.796,76.8051,35982.0
2022-02-07 15:35:00,84.72,84.72,84.71,84.72,19033.0,76.8051,76.8051,76.796,76.8051,19033.0
2022-02-07 15:40:00,84.72,84.72,84.71,84.72,10103.0,76.8051,76.8051,76.796,76.8051,10103.0
2022-02-07 15:45:00,84.72,84.72,84.71,84.72,16969.0,76.8051,76.8051,76.796,76.8051,16969.0
2022-02-07 15:50:00,84.72,84.72,84.71,84.72,25911.0,76.8051,76.8051,76.796,76.8051,25911.0
2022-02-07 15:55:00,84.72,84.72,84.71,84.72,387016.0,76.8051,76.8051,76.796,76.8051,387016.0
2022-02-08 09:30:00,84.68,84.69,84.67,84.68,86488.0,76.7689,76.7779,76.7598,76.7689,86488.0
2022-02-08 09:35:00,84.68,84.69,84.67,84.67,16554.0,76.7689,76.7779,76.7598,76.7598,16554.0
2022-02-08 09:40:00,84.67,84.68,84.67,84.67,3988.0,76.7598,76.7689,76.7598,76.7598,3988.0
2022-02-08 09:45:00,84.67,84.68,84.66,84.67,79318.0,76.7598,76.7689,76.7507,76.7598,79318.0
2022-02-08 09:50:00,84.67,84.67,84.66,84.67,9215.0,76.7598,76.7598,76.7507,76.7598,9215.0
2022-02-08 09:55:00,84.66,84.67,84.65,84.67,82178.0,76.7507,76.7598,76.7417,76.7598,82178.0
2022-02-08 10:00:00,84.67,84.67,84.66,84.66,10050.0,76.7598,76.7598,76.7507,76.7507,10050.0
2022-02-08 10:05:00,84.67,84.67,84.66,84.66,11695.0,76.7598,76.7598,76.7507,76.7507,11695.0
2022-02-08 10:10:00,84.67,84.67,84.66,84.66,37123.0,76.7598,76.7598,76.7507,76.7507,37123.0
2022-02-08 10:15:00,84.67,84.67,84.66,84.66,14377.0,76.7598,76.7598,76.7507,76.7507,14377.0
2022-02-08 10:20:00,84.66,84.66,84.65,84.66,26903.0,76.7507,76.7507,76.7417,76.7507,26903.0
2022-02-08 10:25:00,84.66,84.66,84.65,84.66,31051.0,76.7507,76.7507,76.7417,76.7507,31051.0
2022-02-08 10:30:00,84.66,84.66,84.65,84.66,27430.0,76.7507,76.7507,76.7417,76.7507,27430.0
2022-02-08 10:35:00,84.66,84.66,84.65,84.66,10536.0,76.7507,76.7507,76.7417,76.7507,10536.0
2022-02-08 10:40:00,84.66,84.66,84.65,84.66,145065.0,76.7507,76.7507,76.7417,76.7507,145065.0
2022-02-08 10:45:00,84.66,84.66,84.65,84.66,12878.0,76.7507,76.7507,76.7417,76.7507,12878.0
2022-02-08 10:50:00,84.66,84.66,84.65,84.66,15112.0,76.7507,76.7507,76.7417,76.7507,15112.0
2022-02-08 10:55:00,84.65,84.66,84.65,84.65,98645.0,76.7417,76.7507,76.7417,76.7417,98645.0
2022-02-08 11:00:00,84.65,84.66,84.65,84.66,56704.0,76.7417,76.7507,76.7417,76.7507,56704.0
2022-02-08 11:05:00,84.66,84.66,84.65,84.66,81797.0,76.7507,76.7507,76.7417,76.7507,81797.0
2022-02-08 11:10:00,84.66,84.66,84.65,84.66,71754.0,76.7507,76.7507,76.7417,76.7507,71754.0
2022-02-08 11:15:00,84.66,84.66,84.65,84.66,54615.0,76.7507,76.7507,76.7417,76.7507,54615.0
2022-02-08 11:20:00,84.66,84.66,84.65,84.66,54185.0,76.7507,76.7507,76.7417,76.7507,54185.0
2022-02-08 11:25:00,84.66,84.66,84.65,84.66,59191.0,76.7507,76.7507,76.7417,76.7507,59191.0
2022-02-08 11:30:00,84.66,84.66,84.65,84.66,64441.0,76.7507,76.7507,76.7417,76.7507,64441.0
2022-02-08 11:35:00,84.66,84.66,84.65,84.66,60862.0,76.7507,76.7507,76.7417,76.7507,60862.0
2022-02-08 11:40:00,84.66,84.66,84.65,84.66,44776.0,76.7507,76.7507,76.7417,76.7507,44776.0
2022-02-08 11:45:00,84.66,84.66,84.65,84.66,27377.0,76.7507,76.7507,76.7417,76.7507,27377.0
2022-02-08 11:50:00,84.66,84.66,84.65,84.66,18422.0,76.7507,76.7507,76.7417,76.7507,18422.0
2022-02-08 11:55:00,84.66,84.66,84.65,84.66,19226.0,76.7507,76.7507,76.7417,76.7507,19226.0
2022-02-08 12:00:00,84.66,84.66,84.65,84.66,23134.0,76.7507,76.7507,76.7417,76.7507,23134.0
2022-02-08 12:05:00,84.66,84.66,84.65,84.66,26568.0,76.7507,76.7507,76.7417,76.7507,26568.0
2022-02-08 12:10:00,84.66,84.66,84.65,84.66,25777.0,76.7507,76.7507,76.7417,76.7507,25777.0
2022-02-08 12:15:00,84.66,84.66,84.65,84.66,43686.0,76.7507,76.7507,76.7417,76.7507,43686.0
2022-02-08 12:20:00,84.66,84.67,84.65,84.67,83562.0,76.7507,76.7598,76.7417,76.7598,83562.0
2022-02-08 12:25:00,84.67,84.67,84.66,84.67,89349.0,76.7598,76.7598,76.7507,76.7598,89349.0
2022-02-08 12:30:00,84.66,84.67,84.66,84.66,24887.0,76.7507,76.7598,76.7507,76.7507,24887.0
2022-02-08 12:35:00,84.66,84.67,84.66,84.66,24187.0,76.7507,76.7598,76.7507,76.7507,24187.0
2022-02-08 12:40:00,84.66,84.67,84.66,84.66,62856.0,76.7507,76.7598,76.7507,76.7507,62856.0
2022-02-08 12:45:00,84.66,84.67,84.66,84.66,106810.0,76.7507,76.7598,76.7507,76.7507,106810.0
2022-02-08 12:50:00,84.66,84.67,84.65,84.66,81819.0,76.7507,76.7598,76.7417,76.7507,81819.0
2022-02-08 12:55:00,84.66,84.66,84.65,84.66,20178.0,76.7507,76.7507,76.7417,76.7507,20178.0
2022-02-08 13:00:00,84.66,84.66,84.65,84.66,37552.0,76.7507,76.7507,76.7417,76.7507,37552.0
2022-02-08 13:05:00,84.66,84.66,84.65,84.66,24654.0,76.7507,76.7507,76.7417,76.7507,24654.0
2022-02-08 13:10:00,84.66,84.66,84.65,84.65,42738.0,76.7507,76.7507,76.7417,76.7417,42738.0
2022-02-08 13:15:00,84.65,84.66,84.65,84.65,41425.0,76.7417,76.7507,76.7417,76.7417,41425.0
2022-02-08 13:20:00,84.65,84.66,84.65,84.65,27447.0,76.7417,76.7507,76.7417,76.7417,27447.0
2022-02-08 13:25:00,84.65,84.66,84.65,84.66,29368.0,76.7417,76.7507,76.7417,76.7507,29368.0
2022-02-08 13:30:00,84.66,84.66,84.65,84.65,23042.0,76.7507,76.7507,76.7417,76.7417,23042.0
2022-02-08 13:35:00,84.66,84.66,84.65,84.66,30186.0,76.7507,76.7507,76.7417,76.7507,30186.0
2022-02-08 13:40:00,84.66,84.66,84.65,84.66,26514.0,76.7507,76.7507,76.7417,76.7507,26514.0
2022-02-08 13:45:00,84.66,84.66,84.65,84.65,30816.0,76.7507,76.7507,76.7417,76.7417,30816.0
2022-02-08 13:50:00,84.66,84.66,84.65,84.66,34629.0,76.7507,76.7507,76.7417,76.7507,34629.0
2022-02-08 13:55:00,84.66,84.66,84.65,84.65,34080.0,76.7507,76.7507,76.7417,76.7417,34080.0
2022-02-08 14:00:00,84.65,84.66,84.65,84.65,122934.0,76.7417,76.7507,76.7417,76.7417,122934.0
2022-02-08 14:05:00,84.66,84.66,84.65,84.66,187027.0,76.7507,76.7507,76.7417,76.7507,187027.0
2022-02-08 14:10:00,84.66,84.66,84.65,84.66,113175.0,76.7507,76.7507,76.7417,76.7507,113175.0
2022-02-08 14:15:00,84.66,84.66,84.65,84.66,489569.0,76.7507,76.7507,76.7417,76.7507,489569.0
2022-02-08 14:20:00,84.66,84.66,84.65,84.66,230069.0,76.7507,76.7507,76.7417,76.7507,230069.0
2022-02-08 14:25:00,84.66,84.66,84.65,84.66,45007.0,76.7507,76.7507,76.7417,76.7507,45007.0
2022-02-08 14:30:00,84.66,84.66,84.65,84.66,52154.0,76.7507,76.7507,76.7417,76.7507,52154.0
2022-02-08 14:35:00,84.66,84.66,84.65,84.66,297232.0,76.7507,76.7507,76.7417,76.7507,297232.0
2022-02-08 14:40:00,84.66,84.66,84.65,84.65,427276.0,76.7507,76.7507,76.7417,76.7417,427276.0
2022-02-08 14:45:00,84.65,84.66,84.65,84.65,529811.0,76.7417,76.7507,76.7417,76.7417,529811.0
2022-02-08 14:50:00,84.66,84.66,84.65,84.65,39631.0,76.7507,76.7507,76.7417,76.7417,39631.0
2022-02-08 14:55:00,84.65,84.66,84.64,84.65,411133.0,76.7417,76.7507,76.7326,76.7417,411133.0
2022-02-08 15:00:00,84.65,84.65,84.64,84.65,64704.0,76.7417,76.7417,76.7326,76.7417,64704.0
2022-02-08 15:05:00,84.65,84.65,84.64,84.65,109109.0,76.7417,76.7417,76.7326,76.7417,109109.0
2022-02-08 15:10:00,84.65,84.65,84.64,84.65,113065.0,76.7417,76.7417,76.7326,76.7417,113065.0
2022-02-08 15:15:00,84.65,84.65,84.64,84.65,55432.0,76.7417,76.7417,76.7326,76.7417,55432.0
2022-02-08 15:20:00,84.65,84.65,84.64,84.65,58264.0,76.7417,76.7417,76.7326,76.7417,58264.0
2022-02-08 15:25:00,84.65,84.65,84.64,84.65,98056.0,76.7417,76.7417,76.7326,76.7417,98056.0
2022-02-08 15:30:00,84.65,84.65,84.64,84.65,244528.0,76.7417,76.7417,76.7326,76.7417,244528.0
2022-02-08 15:35:00,84.65,84.65,84.64,84.64,192290.0,76.7417,76.7417,76.7326,76.7326,192290.0
2022-02-08 15:40:00,84.64,84.65,84.64,84.65,525383.0,76.7326,76.7417,76.7326,76.7417,525383.0
2022-02-08 15:45:00,84.65,84.65,84.64,84.65,242849.0,76.7417,76.7417,76.7326,76.7417,242849.0
2022-02-08 15:50:00,84.64,84.65,84.64,84.64,132495.0,76.7326,76.7417,76.7326,76.7326,132495.0
2022-02-08 15:55:00,84.65,84.65,84.63,84.64,390622.0,76.7417,76.7417,76.7235,76.7326,390622.0
2022-02-09 09:30:00,84.66,84.66,84.64,84.64,79412.0,76.7507,76.7507,76.7326,76.7326,79412.0
2022-02-09 09:35:00,84.65,84.65,84.64,84.64,9342.0,76.7417,76.7417,76.7326,76.7326,9342.0
2022-02-09 09:40:00,84.64,84.65,84.64,84.64,267564.0,76.7326,76.7417,76.7326,76.7326,267564.0
2022-02-09 09:45:00,84.64,84.65,84.63,84.64,41106.0,76.7326,76.7417,76.7235,76.7326,41106.0
2022-02-09 09:50:00,84.63,84.64,84.63,84.63,5909.0,76.7235,76.7326,76.7235,76.7235,5909.0
2022-02-09 09:55:00,84.63,84.64,84.63,84.64,15093.0,76.7235,76.7326,76.7235,76.7326,15093.0
2022-02-09 10:00:00,84.64,84.64,84.63,84.64,7013.0,76.7326,76.7326,76.7235,76.7326,7013.0
2022-02-09 10:05:00,84.64,84.64,84.63,84.64,14128.0,76.7326,76.7326,76.7235,76.7326,14128.0
2022-02-09 10:10:00,84.64,84.65,84.63,84.65,65073.0,76.7326,76.7417,76.7235,76.7417,65073.0
2022-02-09 10:15:00,84.65,84.65,84.64,84.65,9717.0,76.7417,76.7417,76.7326,76.7417,9717.0
2022-02-09 10:20:00,84.65,84.65,84.64,84.65,8069.0,76.7417,76.7417,76.7326,76.7417,8069.0
2022-02-09 10:25:00,84.65,84.65,84.64,84.65,18026.0,76.7417,76.7417,76.7326,76.7417,18026.0
2022-02-09 10:30:00,84.65,84.65,84.64,84.65,3395.0,76.7417,76.7417,76.7326,76.7417,3395.0
2022-02-09 10:35:00,84.64,84.65,84.64,84.64,6352.0,76.7326,76.7417,76.7326,76.7326,6352.0
2022-02-09 10:40:00,84.64,84.65,84.64,84.64,13751.0,76.7326,76.7417,76.7326,76.7326,13751.0
2022-02-09 10:45:00,84.64,84.65,84.64,84.64,12465.0,76.7326,76.7417,76.7326,76.7326,12465.0
2022-02-09 10:50:00,84.64,84.65,84.64,84.64,10953.0,76.7326,76.7417,76.7326,76.7326,10953.0
2022-02-09 10:55:00,84.64,84.65,84.64,84.65,9866.0,76.7326,76.7417,76.7326,76.7417,9866.0
2022-02-09 11:00:00,84.64,84.65,84.64,84.64,8019.0,76.7326,76.7417,76.7326,76.7326,8019.0
2022-02-09 11:05:00,84.65,84.65,84.64,84.65,18123.0,76.7417,76.7417,76.7326,76.7417,18123.0
2022-02-09 11:10:00,84.64,84.65,84.64,84.65,10239.0,76.7326,76.7417,76.7326,76.7417,10239.0
2022-02-09 11:15:00,84.65,84.65,84.64,84.64,17905.0,76.7417,76.7417,76.7326,76.7326,17905.0
2022-02-09 11:20:00,84.65,84.65,84.64,84.64,4696.0,76.7417,76.7417,76.7326,76.7326,4696.0
2022-02-09 11:25:00,84.65,84.65,84.64,84.65,6515.0,76.7417,76.7417,76.7326,76.7417,6515.0
2022-02-09 11:30:00,84.65,84.65,84.64,84.65,11294.0,76.7417,76.7417,76.7326,76.7417,11294.0
2022-02-09 11:35:00,84.65,84.65,84.64,84.65,12704.0,76.7417,76.7417,76.7326,76.7417,12704.0
2022-02-09 11:40:00,84.65,84.65,84.64,84.64,15725.0,76.7417,76.7417,76.7326,76.7326,15725.0
2022-02-09 11:45:00,84.65,84.65,84.64,84.65,4863.0,76.7417,76.7417,76.7326,76.7417,4863.0
2022-02-09 11:50:00,84.64,84.65,84.64,84.65,13148.0,76.7326,76.7417,76.7326,76.7417,13148.0
2022-02-09 11:55:00,84.65,84.65,84.64,84.65,5650.0,76.7417,76.7417,76.7326,76.7417,5650.0
2022-02-09 12:00:00,84.64,84.65,84.64,84.65,6839.0,76.7326,76.7417,76.7326,76.7417,6839.0
2022-02-09 12:05:00,84.65,84.65,84.64,84.65,6285.0,76.7417,76.7417,76.7326,76.7417,6285.0
2022-02-09 12:10:00,84.65,84.65,84.64,84.64,7425.0,76.7417,76.7417,76.7326,76.7326,7425.0
2022-02-09 12:15:00,84.64,84.65,84.64,84.64,12040.0,76.7326,76.7417,76.7326,76.7326,12040.0
2022-02-09 12:20:00,84.65,84.65,84.64,84.65,955.0,76.7417,76.7417,76.7326,76.7417,955.0
2022-02-09 12:25:00,84.64,84.65,84.64,84.65,11323.0,76.7326,76.7417,76.7326,76.7417,11323.0
2022-02-09 12:30:00,84.65,84.65,84.64,84.65,178568.0,76.7417,76.7417,76.7326,76.7417,178568.0
2022-02-09 12:35:00,84.65,84.66,84.64,84.65,47535.0,76.7417,76.7507,76.7326,76.7417,47535.0
2022-02-09 12:40:00,84.65,84.66,84.65,84.66,10720.0,76.7417,76.7507,76.7417,76.7507,10720.0
2022-02-09 12:45:00,84.65,84.66,84.65,84.66,14856.0,76.7417,76.7507,76.7417,76.7507,14856.0
2022-02-09 12:50:00,84.65,84.66,84.65,84.66,8488.0,76.7417,76.7507,76.7417,76.7507,8488.0
2022-02-09 12:55:00,84.65,84.66,84.65,84.65,5215.0,76.7417,76.7507,76.7417,76.7417,5215.0
2022-02-09 13:00:00,84.66,84.67,84.65,84.66,14088.0,76.7507,76.7598,76.7417,76.7507,14088.0
2022-02-09 13:05:00,84.66,84.67,84.65,84.65,26096.0,76.7507,76.7598,76.7417,76.7417,26096.0
2022-02-09 13:10:00,84.65,84.66,84.65,84.65,40136.0,76.7417,76.7507,76.7417,76.7417,40136.0
2022-02-09 13:15:00,84.66,84.66,84.65,84.66,44039.0,76.7507,76.7507,76.7417,76.7507,44039.0
2022-02-09 13:20:00,84.65,84.66,84.65,84.66,59693.0,76.7417,76.7507,76.7417,76.7507,59693.0
2022-02-09 13:25:00,84.66,84.66,84.65,84.66,8337.0,76.7507,76.7507,76.7417,76.7507,8337.0
2022-02-09 13:30:00,84.65,84.66,84.65,84.65,25794.0,76.7417,76.7507,76.7417,76.7417,25794.0
2022-02-09 13:35:00,84.66,84.66,84.64,84.65,75651.0,76.7507,76.7507,76.7326,76.7417,75651.0
2022-02-09 13:40:00,84.64,84.65,84.64,84.65,5205.0,76.7326,76.7417,76.7326,76.7417,5205.0
2022-02-09 13:45:00,84.64,84.65,84.64,84.65,3561.0,76.7326,76.7417,76.7326,76.7417,3561.0
2022-02-09 13:50:00,84.64,84.65,84.64,84.65,20197.0,76.7326,76.7417,76.7326,76.7417,20197.0
2022-02-09 13:55:00,84.64,84.65,84.64,84.65,3063.0,76.7326,76.7417,76.7326,76.7417,3063.0
2022-02-09 14:00:00,84.65,84.65,84.64,84.65,4029.0,76.7417,76.7417,76.7326,76.7417,4029.0
2022-02-09 14:05:00,84.64,84.65,84.64,84.65,12064.0,76.7326,76.7417,76.7326,76.7417,12064.0
2022-02-09 14:10:00,84.65,84.65,84.64,84.65,2888.0,76.7417,76.7417,76.7326,76.7417,2888.0
2022-02-09 14:15:00,84.65,84.65,84.64,84.65,18207.0,76.7417,76.7417,76.7326,76.7417,18207.0
2022-02-09 14:20:00,84.65,84.65,84.64,84.64,27398.0,76.7417,76.7417,76.7326,76.7326,27398.0
2022-02-09 14:25:00,84.65,84.65,84.64,84.65,39169.0,76.7417,76.7417,76.7326,76.7417,39169.0
2022-02-09 14:30:00,84.64,84.65,84.64,84.65,11073.0,76.7326,76.7417,76.7326,76.7417,11073.0
2022-02-09 14:35:00,84.65,84.65,84.64,84.65,41539.0,76.7417,76.7417,76.7326,76.7417,41539.0
2022-02-09 14:40:00,84.64,84.65,84.64,84.65,9119.0,76.7326,76.7417,76.7326,76.7417,9119.0
2022-02-09 14:45:00,84.65,84.65,84.64,84.65,11865.0,76.7417,76.7417,76.7326,76.7417,11865.0
2022-02-09 14:50:00,84.64,84.65,84.64,84.65,4393.0,76.7326,76.7417,76.7326,76.7417,4393.0
2022-02-09 14:55:00,84.65,84.65,84.63,84.64,77818.0,76.7417,76.7417,76.7235,76.7326,77818.0
2022-02-09 15:00:00,84.63,84.64,84.63,84.63,2591.0,76.7235,76.7326,76.7235,76.7235,2591.0
2022-02-09 15:05:00,84.64,84.64,84.63,84.64,4347.0,76.7326,76.7326,76.7235,76.7326,4347.0
2022-02-09 15:10:00,84.64,84.64,84.63,84.64,10298.0,76.7326,76.7326,76.7235,76.7326,10298.0
2022-02-09 15:15:00,84.63,84.64,84.62,84.62,27786.0,76.7235,76.7326,76.7145,76.7145,27786.0
2022-02-09 15:20:00,84.62,84.63,84.62,84.62,10070.0,76.7145,76.7235,76.7145,76.7145,10070.0
2022-02-09 15:25:00,84.63,84.63,84.62,84.62,24600.0,76.7235,76.7235,76.7145,76.7145,24600.0
2022-02-09 15:30:00,84.62,84.63,84.61,84.62,27226.0,76.7145,76.7235,76.7054,76.7145,27226.0
2022-02-09 15:35:00,84.62,84.62,84.61,84.62,26398.0,76.7145,76.7145,76.7054,76.7145,26398.0
2022-02-09 15:40:00,84.62,84.62,84.61,84.62,21459.0,76.7145,76.7145,76.7054,76.7145,21459.0
2022-02-09 15:45:00,84.62,84.62,84.61,84.62,28094.0,76.7145,76.7145,76.7054,76.7145,28094.0
2022-02-09 15:50:00,84.62,84.62,84.61,84.62,102485.0,76.7145,76.7145,76.7054,76.7145,102485.0
2022-02-09 15:55:00,84.61,84.62,84.61,84.62,196743.0,76.7054,76.7145,76.7054,76.7145,196743.0
2022-02-10 09:30:00,84.45,84.45,84.41,84.42,124551.0,76.5603,76.5603,76.5241,76.5331,124551.0
2022-02-10 09:35:00,84.42,84.43,84.41,84.43,148481.0,76.5331,76.5422,76.5241,76.5422,148481.0
2022-02-10 09:40:00,84.42,84.44,84.42,84.44,53969.0,76.5331,76.5513,76.5331,76.5513,53969.0
2022-02-10 09:45:00,84.44,84.46,84.43,84.45,72090.0,76.5513,76.5694,76.5422,76.5603,72090.0
2022-02-10 09:50:00,84.45,84.46,84.44,84.44,76486.0,76.5603,76.5694,76.5513,76.5513,76486.0
2022-02-10 09:55:00,84.44,84.45,84.44,84.45,28258.0,76.5513,76.5603,76.5513,76.5603,28258.0
2022-02-10 10:00:00,84.45,84.45,84.44,84.45,40552.0,76.5603,76.5603,76.5513,76.5603,40552.0
2022-02-10 10:05:00,84.45,84.46,84.44,84.46,18506.0,76.5603,76.5694,76.5513,76.5694,18506.0
2022-02-10 10:10:00,84.45,84.46,84.43,84.43,31999.0,76.5603,76.5694,76.5422,76.5422,31999.0
2022-02-10 10:15:00,84.43,84.44,84.42,84.42,39266.0,76.5422,76.5513,76.5331,76.5331,39266.0
2022-02-10 10:20:00,84.42,84.44,84.42,84.44,11220.0,76.5331,76.5513,76.5331,76.5513,11220.0
2022-02-10 10:25:00,84.43,84.45,84.43,84.45,27975.0,76.5422,76.5603,76.5422,76.5603,27975.0
2022-02-10 10:30:00,84.45,84.46,84.44,84.45,13139.0,76.5603,76.5694,76.5513,76.5603,13139.0
2022-02-10 10:35:00,84.45,84.46,84.44,84.45,32015.0,76.5603,76.5694,76.5513,76.5603,32015.0
2022-02-10 10:40:00,84.45,84.46,84.44,84.45,101366.0,76.5603,76.5694,76.5513,76.5603,101366.0
2022-02-10 10:45:00,84.45,84.45,84.44,84.44,25885.0,76.5603,76.5603,76.5513,76.5513,25885.0
2022-02-10 10:50:00,84.44,84.44,84.42,84.43,25442.0,76.5513,76.5513,76.5331,76.5422,25442.0
2022-02-10 10:55:00,84.43,84.43,84.41,84.41,120055.0,76.5422,76.5422,76.5241,76.5241,120055.0
2022-02-10 11:00:00,84.41,84.42,84.4,84.41,80621.0,76.5241,76.5331,76.515,76.5241,80621.0
2022-02-10 11:05:00,84.41,84.41,84.39,84.4,66499.0,76.5241,76.5241,76.5059,76.515,66499.0
2022-02-10 11:10:00,84.4,84.4,84.38,84.4,63486.0,76.515,76.515,76.4969,76.515,63486.0
2022-02-10 11:15:00,84.4,84.41,84.39,84.41,29679.0,76.515,76.5241,76.5059,76.5241,29679.0
2022-02-10 11:20:00,84.41,84.41,84.4,84.41,18246.0,76.5241,76.5241,76.515,76.5241,18246.0
2022-02-10 11:25:00,84.41,84.41,84.4,84.4,27763.0,76.5241,76.5241,76.515,76.515,27763.0
2022-02-10 11:30:00,84.41,84.41,84.4,84.4,12612.0,76.5241,76.5241,76.515,76.515,12612.0
2022-02-10 11:35:00,84.4,84.41,84.4,84.4,14206.0,76.515,76.5241,76.515,76.515,14206.0
2022-02-10 11:40:00,84.41,84.41,84.4,84.41,35490.0,76.5241,76.5241,76.515,76.5241,35490.0
2022-02-10 11:45:00,84.41,84.42,84.4,84.42,212631.0,76.5241,76.5331,76.515,76.5331,212631.0
2022-02-10 11:50:00,84.42,84.42,84.41,84.42,42756.0,76.5331,76.5331,76.5241,76.5331,42756.0
2022-02-10 11:55:00,84.42,84.43,84.41,84.42,24533.0,76.5331,76.5422,76.5241,76.5331,24533.0
2022-02-10 12:00:00,84.42,84.43,84.41,84.41,49691.0,76.5331,76.5422,76.5241,76.5241,49691.0
2022-02-10 12:05:00,84.41,84.42,84.4,84.4,57337.0,76.5241,76.5331,76.515,76.515,57337.0
2022-02-10 12:10:00,84.41,84.41,84.4,84.41,7827.0,76.5241,76.5241,76.515,76.5241,7827.0
2022-02-10 12:15:00,84.41,84.41,84.4,84.41,17503.0,76.5241,76.5241,76.515,76.5241,17503.0
2022-02-10 12:20:00,84.41,84.41,84.4,84.4,64125.0,76.5241,76.5241,76.515,76.515,64125.0
2022-02-10 12:25:00,84.4,84.41,84.4,84.41,42432.0,76.515,76.5241,76.515,76.5241,42432.0
2022-02-10 12:30:00,84.4,84.41,84.4,84.41,12664.0,76.515,76.5241,76.515,76.5241,12664.0
2022-02-10 12:35:00,84.41,84.41,84.4,84.4,18147.0,76.5241,76.5241,76.515,76.515,18147.0
2022-02-10 12:40:00,84.41,84.41,84.4,84.41,11776.0,76.5241,76.5241,76.515,76.5241,11776.0
2022-02-10 12:45:00,84.4,84.4,84.29,84.3,494760.0,76.515,76.515,76.4153,76.4244,494760.0
2022-02-10 12:50:00,84.29,84.32,84.28,84.31,99641.0,76.4153,76.4425,76.4062,76.4334,99641.0
2022-02-10 12:55:00,84.31,84.33,84.3,84.33,65147.0,76.4334,76.4516,76.4244,76.4516,65147.0
2022-02-10 13:00:00,84.33,84.35,84.32,84.34,51880.0,76.4516,76.4697,76.4425,76.4606,51880.0
2022-02-10 13:05:00,84.34,84.35,84.31,84.32,42008.0,76.4606,76.4697,76.4334,76.4425,42008.0
2022-02-10 13:10:00,84.33,84.34,84.32,84.32,12298.0,76.4516,76.4606,76.4425,76.4425,12298.0
2022-02-10 13:15:00,84.31,84.34,84.31,84.34,25879.0,76.4334,76.4606,76.4334,76.4606,25879.0
2022-02-10 13:20:00,84.33,84.35,84.32,84.34,37519.0,76.4516,76.4697,76.4425,76.4606,37519.0
2022-02-10 13:25:00,84.35,84.35,84.33,84.34,22770.0,76.4697,76.4697,76.4516,76.4606,22770.0
2022-02-10 13:30:00,84.34,84.35,84.33,84.34,51955.0,76.4606,76.4697,76.4516,76.4606,51955.0
2022-02-10 13:35:00,84.35,84.35,84.33,84.34,54481.0,76.4697,76.4697,76.4516,76.4606,54481.0
2022-02-10 13:40:00,84.34,84.35,84.33,84.34,16712.0,76.4606,76.4697,76.4516,76.4606,16712.0
2022-02-10 13:45:00,84.34,84.34,84.33,84.34,35035.0,76.4606,76.4606,76.4516,76.4606,35035.0
2022-02-10 13:50:00,84.34,84.34,84.33,84.33,83910.0,76.4606,76.4606,76.4516,76.4516,83910.0
2022-02-10 13:55:00,84.34,84.34,84.33,84.34,14650.0,76.4606,76.4606,76.4516,76.4606,14650.0
2022-02-10 14:00:00,84.34,84.34,84.33,84.34,6176.0,76.4606,76.4606,76.4516,76.4606,6176.0
2022-02-10 14:05:00,84.34,84.35,84.33,84.35,17156.0,76.4606,76.4697,76.4516,76.4697,17156.0
2022-02-10 14:10:00,84.35,84.35,84.33,84.34,12749.0,76.4697,76.4697,76.4516,76.4606,12749.0
2022-02-10 14:15:00,84.34,84.34,84.33,84.34,8721.0,76.4606,76.4606,76.4516,76.4606,8721.0
2022-02-10 14:20:00,84.33,84.35,84.33,84.35,29804.0,76.4516,76.4697,76.4516,76.4697,29804.0
2022-02-10 14:25:00,84.34,84.35,84.33,84.34,94660.0,76.4606,76.4697,76.4516,76.4606,94660.0
2022-02-10 14:30:00,84.33,84.34,84.33,84.33,26598.0,76.4516,76.4606,76.4516,76.4516,26598.0
2022-02-10 14:35:00,84.33,84.33,84.32,84.32,10735.0,76.4516,76.4516,76.4425,76.4425,10735.0
2022-02-10 14:40:00,84.32,84.33,84.31,84.31,11596.0,76.4425,76.4516,76.4334,76.4334,11596.0
2022-02-10 14:45:00,84.31,84.32,84.3,84.3,10028.0,76.4334,76.4425,76.4244,76.4244,10028.0
2022-02-10 14:50:00,84.3,84.31,84.29,84.3,12728.0,76.4244,76.4334,76.4153,76.4244,12728.0
2022-02-10 14:55:00,84.31,84.32,84.3,84.32,20623.0,76.4334,76.4425,76.4244,76.4425,20623.0
2022-02-10 15:00:00,84.31,84.32,84.29,84.3,17415.0,76.4334,76.4425,76.4153,76.4244,17415.0
2022-02-10 15:05:00,84.29,84.3,84.27,84.27,42235.0,76.4153,76.4244,76.3972,76.3972,42235.0
2022-02-10 15:10:00,84.28,84.29,84.26,84.29,42745.0,76.4062,76.4153,76.3881,76.4153,42745.0
2022-02-10 15:15:00,84.29,84.29,84.28,84.28,21098.0,76.4153,76.4153,76.4062,76.4062,21098.0
2022-02-10 15:20:00,84.29,84.29,84.28,84.29,22502.0,76.4153,76.4153,76.4062,76.4153,22502.0
2022-02-10 15:25:00,84.28,84.29,84.25,84.26,265508.0,76.4062,76.4153,76.379,76.3881,265508.0
2022-02-10 15:30:00,84.26,84.27,84.25,84.27,164624.0,76.3881,76.3972,76.379,76.3972,164624.0
2022-02-10 15:35:00,84.27,84.27,84.25,84.26,87088.0,76.3972,76.3972,76.379,76.3881,87088.0
2022-02-10 15:40:00,84.26,84.26,84.24,84.24,23484.0,76.3881,76.3881,76.37,76.37,23484.0
2022-02-10 15:45:00,84.25,84.25,84.24,84.25,96381.0,76.379,76.379,76.37,76.379,96381.0
2022-02-10 15:50:00,84.24,84.25,84.22,84.22,187096.0,76.37,76.379,76.3518,76.3518,187096.0
2022-02-10 15:55:00,84.23,84.23,84.19,84.2,548619.0,76.3609,76.3609,76.3246,76.3337,548619.0
2022-02-11 09:30:00,84.33,84.35,84.33,84.33,106261.0,76.4516,76.4697,76.4516,76.4516,106261.0
2022-02-11 09:35:00,84.33,84.34,84.32,84.33,56092.0,76.4516,76.4606,76.4425,76.4516,56092.0
2022-02-11 09:40:00,84.33,84.34,84.32,84.34,61188.0,76.4516,76.4606,76.4425,76.4606,61188.0
2022-02-11 09:45:00,84.34,84.34,84.33,84.33,30255.0,76.4606,76.4606,76.4516,76.4516,30255.0
2022-02-11 09:50:00,84.33,84.34,84.32,84.33,24274.0,76.4516,76.4606,76.4425,76.4516,24274.0
2022-02-11 09:55:00,84.33,84.34,84.33,84.34,30012.0,76.4516,76.4606,76.4516,76.4606,30012.0
2022-02-11 10:00:00,84.34,84.36,84.33,84.36,57102.0,76.4606,76.4787,76.4516,76.4787,57102.0
2022-02-11 10:05:00,84.36,84.36,84.35,84.36,14487.0,76.4787,76.4787,76.4697,76.4787,14487.0
2022-02-11 10:10:00,84.36,84.37,84.35,84.37,10094.0,76.4787,76.4878,76.4697,76.4878,10094.0
2022-02-11 10:15:00,84.37,84.38,84.36,84.38,6423.0,76.4878,76.4969,76.4787,76.4969,6423.0
2022-02-11 10:20:00,84.38,84.39,84.37,84.37,45961.0,76.4969,76.5059,76.4878,76.4878,45961.0
2022-02-11 10:25:00,84.38,84.38,84.34,84.34,33226.0,76.4969,76.4969,76.4606,76.4606,33226.0
2022-02-11 10:30:00,84.35,84.35,84.33,84.33,50903.0,76.4697,76.4697,76.4516,76.4516,50903.0
2022-02-11 10:35:00,84.34,84.34,84.33,84.34,194217.0,76.4606,76.4606,76.4516,76.4606,194217.0
2022-02-11 10:40:00,84.34,84.34,84.32,84.33,5600.0,76.4606,76.4606,76.4425,76.4516,5600.0
2022-02-11 10:45:00,84.32,84.34,84.32,84.34,52790.0,76.4425,76.4606,76.4425,76.4606,52790.0
2022-02-11 10:50:00,84.34,84.34,84.33,84.33,9418.0,76.4606,76.4606,76.4516,76.4516,9418.0
2022-02-11 10:55:00,84.33,84.33,84.31,84.31,225664.0,76.4516,76.4516,76.4334,76.4334,225664.0
2022-02-11 11:00:00,84.31,84.32,84.31,84.31,8847.0,76.4334,76.4425,76.4334,76.4334,8847.0
2022-02-11 11:05:00,84.31,84.32,84.31,84.31,47189.0,76.4334,76.4425,76.4334,76.4334,47189.0
2022-02-11 11:10:00,84.32,84.32,84.29,84.3,13815.0,76.4425,76.4425,76.4153,76.4244,13815.0
2022-02-11 11:15:00,84.3,84.3,84.29,84.29,27265.0,76.4244,76.4244,76.4153,76.4153,27265.0
2022-02-11 11:20:00,84.3,84.3,84.29,84.29,47948.0,76.4244,76.4244,76.4153,76.4153,47948.0
2022-02-11 11:25:00,84.29,84.29,84.28,84.28,48212.0,76.4153,76.4153,76.4062,76.4062,48212.0
2022-02-11 11:30:00,84.28,84.28,84.26,84.27,40704.0,76.4062,76.4062,76.3881,76.3972,40704.0
2022-02-11 11:35:00,84.26,84.27,84.26,84.26,41614.0,76.3881,76.3972,76.3881,76.3881,41614.0
2022-02-11 11:40:00,84.26,84.27,84.25,84.27,34165.0,76.3881,76.3972,76.379,76.3972,34165.0
2022-02-11 11:45:00,84.27,84.28,84.25,84.27,46656.0,76.3972,76.4062,76.379,76.3972,46656.0
2022-02-11 11:50:00,84.27,84.3,84.27,84.3,33252.0,76.3972,76.4244,76.3972,76.4244,33252.0
2022-02-11 11:55:00,84.3,84.3,84.28,84.29,17090.0,76.4244,76.4244,76.4062,76.4153,17090.0
2022-02-11 12:00:00,84.29,84.29,84.27,84.28,36920.0,76.4153,76.4153,76.3972,76.4062,36920.0
2022-02-11 12:05:00,84.28,84.28,84.26,84.27,22408.0,76.4062,76.4062,76.3881,76.3972,22408.0
2022-02-11 12:10:00,84.28,84.28,84.27,84.27,9308.0,76.4062,76.4062,76.3972,76.3972,9308.0
2022-02-11 12:15:00,84.27,84.28,84.26,84.27,46440.0,76.3972,76.4062,76.3881,76.3972,46440.0
2022-02-11 12:20:00,84.28,84.28,84.27,84.28,9378.0,76.4062,76.4062,76.3972,76.4062,9378.0
2022-02-11 12:25:00,84.27,84.29,84.27,84.28,18856.0,76.3972,76.4153,76.3972,76.4062,18856.0
2022-02-11 12:30:00,84.29,84.29,84.28,84.29,33778.0,76.4153,76.4153,76.4062,76.4153,33778.0
2022-02-11 12:35:00,84.28,84.3,84.28,84.29,83592.0,76.4062,76.4244,76.4062,76.4153,83592.0
2022-02-11 12:40:00,84.28,84.31,84.28,84.31,20358.0,76.4062,76.4334,76.4062,76.4334,20358.0
2022-02-11 12:45:00,84.3,84.31,84.29,84.3,52680.0,76.4244,76.4334,76.4153,76.4244,52680.0
2022-02-11 12:50:00,84.29,84.3,84.29,84.29,38856.0,76.4153,76.4244,76.4153,76.4153,38856.0
2022-02-11 12:55:00,84.29,84.3,84.29,84.3,7046.0,76.4153,76.4244,76.4153,76.4244,7046.0
2022-02-11 13:00:00,84.29,84.3,84.28,84.29,53388.0,76.4153,76.4244,76.4062,76.4153,53388.0
2022-02-11 13:05:00,84.29,84.29,84.28,84.28,12557.0,76.4153,76.4153,76.4062,76.4062,12557.0
2022-02-11 13:10:00,84.29,84.29,84.28,84.29,41029.0,76.4153,76.4153,76.4062,76.4153,41029.0
2022-02-11 13:15:00,84.29,84.29,84.27,84.28,13619.0,76.4153,76.4153,76.3972,76.4062,13619.0
2022-02-11 13:20:00,84.28,84.29,84.27,84.29,35599.0,76.4062,76.4153,76.3972,76.4153,35599.0
2022-02-11 13:25:00,84.29,84.3,84.28,84.3,31660.0,76.4153,76.4244,76.4062,76.4244,31660.0
2022-02-11 13:30:00,84.3,84.32,84.3,84.32,20983.0,76.4244,76.4425,76.4244,76.4425,20983.0
2022-02-11 13:35:00,84.33,84.42,84.32,84.38,305298.0,76.4516,76.5331,76.4425,76.4969,305298.0
2022-02-11 13:40:00,84.38,84.39,84.34,84.39,114136.0,76.4969,76.5059,76.4606,76.5059,114136.0
2022-02-11 13:45:00,84.39,84.45,84.38,84.44,105691.0,76.5059,76.5603,76.4969,76.5513,105691.0
2022-02-11 13:50:00,84.44,84.44,84.38,84.39,50852.0,76.5513,76.5513,76.4969,76.5059,50852.0
2022-02-11 13:55:00,84.39,84.42,84.38,84.41,84989.0,76.5059,76.5331,76.4969,76.5241,84989.0
2022-02-11 14:00:00,84.41,84.44,84.4,84.44,84575.0,76.5241,76.5513,76.515,76.5513,84575.0
2022-02-11 14:05:00,84.45,84.45,84.4,84.41,109703.0,76.5603,76.5603,76.515,76.5241,109703.0
2022-02-11 14:10:00,84.4,84.41,84.37,84.37,275061.0,76.515,76.5241,76.4878,76.4878,275061.0
2022-02-11 14:15:00,84.38,84.38,84.35,84.37,54568.0,76.4969,76.4969,76.4697,76.4878,54568.0
2022-02-11 14:20:00,84.36,84.38,84.36,84.36,97593.0,76.4787,76.4969,76.4787,76.4787,97593.0
2022-02-11 14:25:00,84.37,84.39,84.36,84.39,45185.0,76.4878,76.5059,76.4787,76.5059,45185.0
2022-02-11 14:30:00,84.39,84.4,84.38,84.39,30308.0,76.5059,76.515,76.4969,76.5059,30308.0
2022-02-11 14:35:00,84.39,84.4,84.39,84.39,40958.0,76.5059,76.515,76.5059,76.5059,40958.0
2022-02-11 14:40:00,84.39,84.4,84.38,84.39,41935.0,76.5059,76.515,76.4969,76.5059,41935.0
2022-02-11 14:45:00,84.4,84.41,84.39,84.41,22741.0,76.515,76.5241,76.5059,76.5241,22741.0
2022-02-11 14:50:00,84.41,84.42,84.39,84.4,32593.0,76.5241,76.5331,76.5059,76.515,32593.0
2022-02-11 14:55:00,84.39,84.41,84.39,84.39,41679.0,76.5059,76.5241,76.5059,76.5059,41679.0
2022-02-11 15:00:00,84.39,84.42,84.38,84.4,491024.0,76.5059,76.5331,76.4969,76.515,491024.0
2022-02-11 15:05:00,84.41,84.42,84.4,84.42,31746.0,76.5241,76.5331,76.515,76.5331,31746.0
2022-02-11 15:10:00,84.42,84.43,84.41,84.43,61962.0,76.5331,76.5422,76.5241,76.5422,61962.0
2022-02-11 15:15:00,84.43,84.44,84.42,84.44,99920.0,76.5422,76.5513,76.5331,76.5513,99920.0
2022-02-11 15:20:00,84.43,84.44,84.43,84.44,25333.0,76.5422,76.5513,76.5422,76.5513,25333.0
2022-02-11 15:25:00,84.44,84.45,84.42,84.42,43442.0,76.5513,76.5603,76.5331,76.5331,43442.0
2022-02-11 15:30:00,84.42,84.43,84.42,84.42,38171.0,76.5331,76.5422,76.5331,76.5331,38171.0
2022-02-11 15:35:00,84.42,84.43,84.41,84.42,21907.0,76.5331,76.5422,76.5241,76.5331,21907.0
2022-02-11 15:40:00,84.41,84.42,84.4,84.42,120481.0,76.5241,76.5331,76.515,76.5331,120481.0
2022-02-11 15:45:00,84.42,84.42,84.41,84.42,49756.0,76.5331,76.5331,76.5241,76.5331,49756.0
2022-02-11 15:50:00,84.41,84.43,84.41,84.43,124747.0,76.5241,76.5422,76.5241,76.5422,124747.0
2022-02-11 15:55:00,84.42,84.44,84.42,84.44,356221.0,76.5331,76.5513,76.5331,76.5513,356221.0
2022-02-14 09:30:00,84.28,84.29,84.27,84.28,69381.0,76.4062,76.4153,76.3972,76.4062,69381.0
2022-02-14 09:35:00,84.28,84.29,84.27,84.27,94506.0,76.4062,76.4153,76.3972,76.3972,94506.0
2022-02-14 09:40:00,84.27,84.28,84.26,84.27,81184.0,76.3972,76.4062,76.3881,76.3972,81184.0
2022-02-14 09:45:00,84.26,84.28,84.25,84.25,74224.0,76.3881,76.4062,76.379,76.379,74224.0
2022-02-14 09:50:00,84.25,84.26,84.25,84.26,10542.0,76.379,76.3881,76.379,76.3881,10542.0
2022-02-14 09:55:00,84.26,84.26,84.25,84.26,15377.0,76.3881,76.3881,76.379,76.3881,15377.0
2022-02-14 10:00:00,84.26,84.28,84.25,84.28,25119.0,76.3881,76.4062,76.379,76.4062,25119.0
2022-02-14 10:05:00,84.27,84.29,84.27,84.29,10734.0,76.3972,76.4153,76.3972,76.4153,10734.0
2022-02-14 10:10:00,84.29,84.29,84.27,84.27,16259.0,76.4153,76.4153,76.3972,76.3972,16259.0
2022-02-14 10:15:00,84.27,84.28,84.26,84.26,19455.0,76.3972,76.4062,76.3881,76.3881,19455.0
2022-02-14 10:20:00,84.27,84.27,84.26,84.26,10949.0,76.3972,76.3972,76.3881,76.3881,10949.0
2022-02-14 10:25:00,84.26,84.27,84.26,84.26,4488.0,76.3881,76.3972,76.3881,76.3881,4488.0
2022-02-14 10:30:00,84.26,84.27,84.26,84.26,12850.0,76.3881,76.3972,76.3881,76.3881,12850.0
2022-02-14 10:35:00,84.27,84.28,84.26,84.28,7930.0,76.3972,76.4062,76.3881,76.4062,7930.0
2022-02-14 10:40:00,84.28,84.28,84.27,84.28,5557.0,76.4062,76.4062,76.3972,76.4062,5557.0
2022-02-14 10:45:00,84.27,84.28,84.26,84.27,16980.0,76.3972,76.4062,76.3881,76.3972,16980.0
2022-02-14 10:50:00,84.27,84.27,84.26,84.27,5422.0,76.3972,76.3972,76.3881,76.3972,5422.0
2022-02-14 10:55:00,84.27,84.27,84.26,84.26,12440.0,76.3972,76.3972,76.3881,76.3881,12440.0
2022-02-14 11:00:00,84.26,84.27,84.26,84.27,9235.0,76.3881,76.3972,76.3881,76.3972,9235.0
2022-02-14 11:05:00,84.27,84.27,84.26,84.27,4724.0,76.3972,76.3972,76.3881,76.3972,4724.0
2022-02-14 11:10:00,84.27,84.27,84.26,84.26,15948.0,76.3972,76.3972,76.3881,76.3881,15948.0
2022-02-14 11:15:00,84.26,84.27,84.25,84.25,53943.0,76.3881,76.3972,76.379,76.379,53943.0
2022-02-14 11:20:00,84.26,84.26,84.25,84.25,3045.0,76.3881,76.3881,76.379,76.379,3045.0
2022-02-14 11:25:00,84.25,84.26,84.25,84.25,9413.0,76.379,76.3881,76.379,76.379,9413.0
2022-02-14 11:30:00,84.25,84.28,84.25,84.25,275569.0,76.379,76.4062,76.379,76.379,275569.0
2022-02-14 11:35:00,84.25,84.25,84.23,84.24,24366.0,76.379,76.379,76.3609,76.37,24366.0
2022-02-14 11:40:00,84.23,84.25,84.23,84.24,42584.0,76.3609,76.379,76.3609,76.37,42584.0
2022-02-14 11:45:00,84.24,84.25,84.23,84.23,17672.0,76.37,76.379,76.3609,76.3609,17672.0
2022-02-14 11:50:00,84.24,84.24,84.23,84.23,6000.0,76.37,76.37,76.3609,76.3609,6000.0
2022-02-14 11:55:00,84.23,84.25,84.23,84.23,24161.0,76.3609,76.379,76.3609,76.3609,24161.0
2022-02-14 12:00:00,84.23,84.24,84.23,84.24,4555.0,76.3609,76.37,76.3609,76.37,4555.0
2022-02-14 12:05:00,84.23,84.24,84.23,84.24,8578.0,76.3609,76.37,76.3609,76.37,8578.0
2022-02-14 12:10:00,84.23,84.24,84.23,84.23,6738.0,76.3609,76.37,76.3609,76.3609,6738.0
2022-02-14 12:15:00,84.23,84.24,84.23,84.23,14102.0,76.3609,76.37,76.3609,76.3609,14102.0
2022-02-14 12:20:00,84.23,84.24,84.23,84.23,6874.0,76.3609,76.37,76.3609,76.3609,6874.0
2022-02-14 12:25:00,84.23,84.24,84.22,84.23,50312.0,76.3609,76.37,76.3518,76.3609,50312.0
2022-02-14 12:30:00,84.22,84.23,84.22,84.23,12639.0,76.3518,76.3609,76.3518,76.3609,12639.0
2022-02-14 12:35:00,84.23,84.25,84.23,84.25,29379.0,76.3609,76.379,76.3609,76.379,29379.0
2022-02-14 12:40:00,84.24,84.25,84.24,84.24,5474.0,76.37,76.379,76.37,76.37,5474.0
2022-02-14 12:45:00,84.25,84.25,84.23,84.23,111133.0,76.379,76.379,76.3609,76.3609,111133.0
2022-02-14 12:50:00,84.23,84.25,84.23,84.25,8656.0,76.3609,76.379,76.3609,76.379,8656.0
2022-02-14 12:55:00,84.25,84.25,84.24,84.25,29143.0,76.379,76.379,76.37,76.379,29143.0
2022-02-14 13:00:00,84.25,84.26,84.24,84.25,13427.0,76.379,76.3881,76.37,76.379,13427.0
2022-02-14 13:05:00,84.25,84.26,84.25,84.26,25405.0,76.379,76.3881,76.379,76.3881,25405.0
2022-02-14 13:10:00,84.26,84.27,84.25,84.27,23849.0,76.3881,76.3972,76.379,76.3972,23849.0
2022-02-14 13:15:00,84.27,84.27,84.26,84.26,11808.0,76.3972,76.3972,76.3881,76.3881,11808.0
2022-02-14 13:20:00,84.27,84.28,84.25,84.28,17657.0,76.3972,76.4062,76.379,76.4062,17657.0
2022-02-14 13:25:00,84.27,84.28,84.26,84.26,52044.0,76.3972,76.4062,76.3881,76.3881,52044.0
2022-02-14 13:30:00,84.27,84.27,84.26,84.26,75731.0,76.3972,76.3972,76.3881,76.3881,75731.0
2022-02-14 13:35:00,84.26,84.27,84.26,84.26,12491.0,76.3881,76.3972,76.3881,76.3881,12491.0
2022-02-14 13:40:00,84.27,84.27,84.26,84.26,34501.0,76.3972,76.3972,76.3881,76.3881,34501.0
2022-02-14 13:45:00,84.26,84.27,84.26,84.27,53138.0,76.3881,76.3972,76.3881,76.3972,53138.0
2022-02-14 13:50:00,84.28,84.31,84.28,84.3,143807.0,76.4062,76.4334,76.4062,76.4244,143807.0
2022-02-14 13:55:00,84.3,84.3,84.27,84.28,36167.0,76.4244,76.4244,76.3972,76.4062,36167.0
2022-02-14 14:00:00,84.29,84.31,84.28,84.31,41455.0,76.4153,76.4334,76.4062,76.4334,41455.0
2022-02-14 14:05:00,84.31,84.33,84.29,84.3,314809.0,76.4334,76.4516,76.4153,76.4244,314809.0
2022-02-14 14:10:00,84.3,84.31,84.29,84.3,132675.0,76.4244,76.4334,76.4153,76.4244,132675.0
2022-02-14 14:15:00,84.29,84.3,84.29,84.3,13845.0,76.4153,76.4244,76.4153,76.4244,13845.0
2022-02-14 14:20:00,84.3,84.3,84.27,84.28,58061.0,76.4244,76.4244,76.3972,76.4062,58061.0
2022-02-14 14:25:00,84.28,84.29,84.26,84.27,103203.0,76.4062,76.4153,76.3881,76.3972,103203.0
2022-02-14 14:30:00,84.28,84.28,84.26,84.27,20372.0,76.4062,76.4062,76.3881,76.3972,20372.0
2022-02-14 14:35:00,84.26,84.28,84.26,84.28,192206.0,76.3881,76.4062,76.3881,76.4062,192206.0
2022-02-14 14:40:00,84.28,84.28,84.26,84.27,88782.0,76.4062,76.4062,76.3881,76.3972,88782.0
2022-02-14 14:45:00,84.27,84.28,84.26,84.28,20776.0,76.3972,76.4062,76.3881,76.4062,20776.0
2022-02-14 14:50:00,84.28,84.28,84.26,84.27,43507.0,76.4062,76.4062,76.3881,76.3972,43507.0
2022-02-14 14:55:00,84.26,84.28,84.26,84.27,27258.0,76.3881,76.4062,76.3881,76.3972,27258.0
2022-02-14 15:00:00,84.28,84.28,84.27,84.27,15975.0,76.4062,76.4062,76.3972,76.3972,15975.0
2022-02-14 15:05:00,84.27,84.28,84.26,84.27,33066.0,76.3972,76.4062,76.3881,76.3972,33066.0
2022-02-14 15:10:00,84.27,84.29,84.27,84.29,116535.0,76.3972,76.4153,76.3972,76.4153,116535.0
2022-02-14 15:15:00,84.29,84.29,84.28,84.29,92041.0,76.4153,76.4153,76.4062,76.4153,92041.0
2022-02-14 15:20:00,84.28,84.29,84.28,84.29,47400.0,76.4062,76.4153,76.4062,76.4153,47400.0
2022-02-14 15:25:00,84.28,84.29,84.28,84.29,7153.0,76.4062,76.4153,76.4062,76.4153,7153.0
2022-02-14 15:30:00,84.28,84.29,84.28,84.28,104005.0,76.4062,76.4153,76.4062,76.4062,104005.0
2022-02-14 15:35:00,84.29,84.29,84.28,84.29,96479.0,76.4153,76.4153,76.4062,76.4153,96479.0
2022-02-14 15:40:00,84.29,84.29,84.28,84.29,116717.0,76.4153,76.4153,76.4062,76.4153,116717.0
2022-02-14 15:45:00,84.28,84.29,84.27,84.27,241742.0,76.4062,76.4153,76.3972,76.3972,241742.0
2022-02-14 15:50:00,84.27,84.28,84.27,84.28,38722.0,76.3972,76.4062,76.3972,76.4062,38722.0
2022-02-14 15:55:00,84.27,84.28,84.26,84.27,57473.0,76.3972,76.4062,76.3881,76.3972,57473.0
2022-02-15 09:30:00,84.27,84.27,84.26,84.27,37344.0,76.3972,76.3972,76.3881,76.3972,37344.0
2022-02-15 09:35:00,84.27,84.27,84.25,84.26,45745.0,76.3972,76.3972,76.379,76.3881,45745.0
2022-02-15 09:40:00,84.26,84.27,84.25,84.26,30877.0,76.3881,76.3972,76.379,76.3881,30877.0
2022-02-15 09:45:00,84.27,84.27,84.26,84.26,3214.0,76.3972,76.3972,76.3881,76.3881,3214.0
2022-02-15 09:50:00,84.26,84.27,84.26,84.27,11324.0,76.3881,76.3972,76.3881,76.3972,11324.0
2022-02-15 09:55:00,84.27,84.27,84.26,84.26,10738.0,76.3972,76.3972,76.3881,76.3881,10738.0
2022-02-15 10:00:00,84.26,84.27,84.25,84.26,13293.0,76.3881,76.3972,76.379,76.3881,13293.0
2022-02-15 10:05:00,84.26,84.27,84.25,84.27,3653.0,76.3881,76.3972,76.379,76.3972,3653.0
2022-02-15 10:10:00,84.27,84.28,84.26,84.28,20503.0,76.3972,76.4062,76.3881,76.4062,20503.0
2022-02-15 10:15:00,84.28,84.28,84.27,84.28,2065.0,76.4062,76.4062,76.3972,76.4062,2065.0
2022-02-15 10:20:00,84.27,84.28,84.27,84.28,4032.0,76.3972,76.4062,76.3972,76.4062,4032.0
2022-02-15 10:25:00,84.27,84.28,84.27,84.28,5787.0,76.3972,76.4062,76.3972,76.4062,5787.0
2022-02-15 10:30:00,84.28,84.28,84.27,84.28,26891.0,76.4062,76.4062,76.3972,76.4062,26891.0
2022-02-15 10:35:00,84.28,84.28,84.27,84.28,42339.0,76.4062,76.4062,76.3972,76.4062,42339.0
2022-02-15 10:40:00,84.28,84.28,84.27,84.28,4759.0,76.4062,76.4062,76.3972,76.4062,4759.0
2022-02-15 10:45:00,84.28,84.28,84.27,84.27,12479.0,76.4062,76.4062,76.3972,76.3972,12479.0
2022-02-15 10:50:00,84.28,84.28,84.27,84.28,4235.0,76.4062,76.4062,76.3972,76.4062,4235.0
2022-02-15 10:55:00,84.27,84.28,84.27,84.28,11806.0,76.3972,76.4062,76.3972,76.4062,11806.0
2022-02-15 11:00:00,84.28,84.28,84.27,84.28,4056.0,76.4062,76.4062,76.3972,76.4062,4056.0
2022-02-15 11:05:00,84.28,84.28,84.27,84.28,18642.0,76.4062,76.4062,76.3972,76.4062,18642.0
2022-02-15 11:10:00,84.28,84.29,84.28,84.29,21526.0,76.4062,76.4153,76.4062,76.4153,21526.0
2022-02-15 11:15:00,84.29,84.29,84.28,84.29,16983.0,76.4153,76.4153,76.4062,76.4153,16983.0
2022-02-15 11:20:00,84.28,84.29,84.28,84.29,214979.0,76.4062,76.4153,76.4062,76.4153,214979.0
2022-02-15 11:25:00,84.29,84.3,84.28,84.3,99224.0,76.4153,76.4244,76.4062,76.4244,99224.0
2022-02-15 11:30:00,84.3,84.31,84.29,84.3,46673.0,76.4244,76.4334,76.4153,76.4244,46673.0
2022-02-15 11:35:00,84.3,84.31,84.3,84.3,11101.0,76.4244,76.4334,76.4244,76.4244,11101.0
2022-02-15 11:40:00,84.31,84.31,84.3,84.3,28753.0,76.4334,76.4334,76.4244,76.4244,28753.0
2022-02-15 11:45:00,84.31,84.31,84.3,84.3,9793.0,76.4334,76.4334,76.4244,76.4244,9793.0
2022-02-15 11:50:00,84.31,84.31,84.3,84.31,2792.0,76.4334,76.4334,76.4244,76.4334,2792.0
2022-02-15 11:55:00,84.31,84.31,84.3,84.31,4587.0,76.4334,76.4334,76.4244,76.4334,4587.0
2022-02-15 12:00:00,84.31,84.31,84.3,84.3,25867.0,76.4334,76.4334,76.4244,76.4244,25867.0
2022-02-15 12:05:00,84.3,84.31,84.29,84.3,50475.0,76.4244,76.4334,76.4153,76.4244,50475.0
2022-02-15 12:10:00,84.3,84.3,84.29,84.3,9299.0,76.4244,76.4244,76.4153,76.4244,9299.0
2022-02-15 12:15:00,84.3,84.3,84.29,84.3,14534.0,76.4244,76.4244,76.4153,76.4244,14534.0
2022-02-15 12:20:00,84.3,84.3,84.29,84.3,7286.0,76.4244,76.4244,76.4153,76.4244,7286.0
2022-02-15 12:25:00,84.3,84.3,84.29,84.3,7814.0,76.4244,76.4244,76.4153,76.4244,7814.0
2022-02-15 12:30:00,84.3,84.3,84.29,84.29,7937.0,76.4244,76.4244,76.4153,76.4153,7937.0
2022-02-15 12:35:00,84.3,84.3,84.29,84.3,3964.0,76.4244,76.4244,76.4153,76.4244,3964.0
2022-02-15 12:40:00,84.29,84.3,84.29,84.3,2310.0,76.4153,76.4244,76.4153,76.4244,2310.0
2022-02-15 12:45:00,84.3,84.3,84.29,84.3,1742.0,76.4244,76.4244,76.4153,76.4244,1742.0
2022-02-15 12:50:00,84.3,84.31,84.29,84.31,38346.0,76.4244,76.4334,76.4153,76.4334,38346.0
2022-02-15 12:55:00,84.3,84.31,84.3,84.3,5504.0,76.4244,76.4334,76.4244,76.4244,5504.0
2022-02-15 13:00:00,84.31,84.31,84.3,84.3,5653.0,76.4334,76.4334,76.4244,76.4244,5653.0
2022-02-15 13:05:00,84.3,84.31,84.3,84.31,5760.0,76.4244,76.4334,76.4244,76.4334,5760.0
2022-02-15 13:10:00,84.31,84.31,84.3,84.31,29924.0,76.4334,76.4334,76.4244,76.4334,29924.0
2022-02-15 13:15:00,84.31,84.31,84.3,84.31,7171.0,76.4334,76.4334,76.4244,76.4334,7171.0
2022-02-15 13:20:00,84.31,84.31,84.3,84.3,9131.0,76.4334,76.4334,76.4244,76.4244,9131.0
2022-02-15 13:25:00,84.31,84.31,84.3,84.31,13233.0,76.4334,76.4334,76.4244,76.4334,13233.0
2022-02-15 13:30:00,84.31,84.31,84.3,84.3,4364.0,76.4334,76.4334,76.4244,76.4244,4364.0
2022-02-15 13:35:00,84.3,84.31,84.3,84.31,3997.0,76.4244,76.4334,76.4244,76.4334,3997.0
2022-02-15 13:40:00,84.31,84.31,84.3,84.31,6561.0,76.4334,76.4334,76.4244,76.4334,6561.0
2022-02-15 13:45:00,84.3,84.31,84.3,84.31,9178.0,76.4244,76.4334,76.4244,76.4334,9178.0
2022-02-15 13:50:00,84.31,84.31,84.3,84.31,16412.0,76.4334,76.4334,76.4244,76.4334,16412.0
2022-02-15 13:55:00,84.31,84.31,84.3,84.31,5537.0,76.4334,76.4334,76.4244,76.4334,5537.0
2022-02-15 14:00:00,84.31,84.31,84.3,84.31,79044.0,76.4334,76.4334,76.4244,76.4334,79044.0
2022-02-15 14:05:00,84.31,84.32,84.31,84.31,54982.0,76.4334,76.4425,76.4334,76.4334,54982.0
2022-02-15 14:10:00,84.31,84.32,84.31,84.31,5169.0,76.4334,76.4425,76.4334,76.4334,5169.0
2022-02-15 14:15:00,84.31,84.32,84.31,84.31,17983.0,76.4334,76.4425,76.4334,76.4334,17983.0
2022-02-15 14:20:00,84.31,84.32,84.31,84.31,30835.0,76.4334,76.4425,76.4334,76.4334,30835.0
2022-02-15 14:25:00,84.31,84.32,84.31,84.31,8792.0,76.4334,76.4425,76.4334,76.4334,8792.0
2022-02-15 14:30:00,84.31,84.32,84.31,84.31,32529.0,76.4334,76.4425,76.4334,76.4334,32529.0
2022-02-15 14:35:00,84.31,84.32,84.3,84.31,73737.0,76.4334,76.4425,76.4244,76.4334,73737.0
2022-02-15 14:40:00,84.31,84.31,84.3,84.31,10385.0,76.4334,76.4334,76.4244,76.4334,10385.0
2022-02-15 14:45:00,84.31,84.31,84.3,84.3,4790.0,76.4334,76.4334,76.4244,76.4244,4790.0
2022-02-15 14:50:00,84.31,84.31,84.29,84.3,11980.0,76.4334,76.4334,76.4153,76.4244,11980.0
2022-02-15 14:55:00,84.3,84.3,84.29,84.3,8356.0,76.4244,76.4244,76.4153,76.4244,8356.0
2022-02-15 15:00:00,84.3,84.31,84.29,84.3,16909.0,76.4244,76.4334,76.4153,76.4244,16909.0
2022-02-15 15:05:00,84.3,84.31,84.3,84.31,8658.0,76.4244,76.4334,76.4244,76.4334,8658.0
2022-02-15 15:10:00,84.31,84.31,84.3,84.31,8506.0,76.4334,76.4334,76.4244,76.4334,8506.0
2022-02-15 15:15:00,84.31,84.31,84.3,84.31,33420.0,76.4334,76.4334,76.4244,76.4334,33420.0
2022-02-15 15:20:00,84.31,84.31,84.3,84.3,105810.0,76.4334,76.4334,76.4244,76.4244,105810.0
2022-02-15 15:25:00,84.3,84.31,84.29,84.3,24182.0,76.4244,76.4334,76.4153,76.4244,24182.0
2022-02-15 15:30:00,84.3,84.3,84.29,84.3,9220.0,76.4244,76.4244,76.4153,76.4244,9220.0
2022-02-15 15:35:00,84.3,84.3,84.29,84.3,7735.0,76.4244,76.4244,76.4153,76.4244,7735.0
2022-02-15 15:40:00,84.3,84.3,84.29,84.3,21520.0,76.4244,76.4244,76.4153,76.4244,21520.0
2022-02-15 15:45:00,84.3,84.3,84.29,84.29,13195.0,76.4244,76.4244,76.4153,76.4153,13195.0
2022-02-15 15:50:00,84.3,84.3,84.29,84.3,28058.0,76.4244,76.4244,76.4153,76.4244,28058.0
2022-02-15 15:55:00,84.3,84.3,84.29,84.3,221439.0,76.4244,76.4244,76.4153,76.4244,221439.0
2022-02-16 09:30:00,84.33,84.34,84.32,84.33,38556.0,76.4516,76.4606,76.4425,76.4516,38556.0
2022-02-16 09:35:00,84.33,84.33,84.32,84.33,7578.0,76.4516,76.4516,76.4425,76.4516,7578.0
2022-02-16 09:40:00,84.33,84.34,84.32,84.34,25101.0,76.4516,76.4606,76.4425,76.4606,25101.0
2022-02-16 09:45:00,84.34,84.34,84.32,84.33,48397.0,76.4606,76.4606,76.4425,76.4516,48397.0
2022-02-16 09:50:00,84.33,84.34,84.32,84.34,12102.0,76.4516,76.4606,76.4425,76.4606,12102.0
2022-02-16 09:55:00,84.33,84.34,84.32,84.33,5451.0,76.4516,76.4606,76.4425,76.4516,5451.0
2022-02-16 10:00:00,84.33,84.33,84.32,84.33,13551.0,76.4516,76.4516,76.4425,76.4516,13551.0
2022-02-16 10:05:00,84.32,84.33,84.32,84.33,5226.0,76.4425,76.4516,76.4425,76.4516,5226.0
2022-02-16 10:10:00,84.33,84.33,84.32,84.33,40405.0,76.4516,76.4516,76.4425,76.4516,40405.0
2022-02-16 10:15:00,84.33,84.33,84.32,84.32,11208.0,76.4516,76.4516,76.4425,76.4425,11208.0
2022-02-16 10:20:00,84.33,84.33,84.32,84.32,10178.0,76.4516,76.4516,76.4425,76.4425,10178.0
2022-02-16 10:25:00,84.32,84.33,84.32,84.33,7640.0,76.4425,76.4516,76.4425,76.4516,7640.0
2022-02-16 10:30:00,84.32,84.33,84.32,84.32,9427.0,76.4425,76.4516,76.4425,76.4425,9427.0
2022-02-16 10:35:00,84.32,84.33,84.32,84.32,20243.0,76.4425,76.4516,76.4425,76.4425,20243.0
2022-02-16 10:40:00,84.32,84.33,84.32,84.32,6797.0,76.4425,76.4516,76.4425,76.4425,6797.0
2022-02-16 10:45:00,84.32,84.33,84.32,84.32,8483.0,76.4425,76.4516,76.4425,76.4425,8483.0
2022-02-16 10:50:00,84.32,84.33,84.31,84.31,10800.0,76.4425,76.4516,76.4334,76.4334,10800.0
2022-02-16 10:55:00,84.31,84.32,84.31,84.31,6894.0,76.4334,76.4425,76.4334,76.4334,6894.0
2022-02-16 11:00:00,84.32,84.33,84.32,84.33,5985.0,76.4425,76.4516,76.4425,76.4516,5985.0
2022-02-16 11:05:00,84.33,84.33,84.32,84.33,13619.0,76.4516,76.4516,76.4425,76.4516,13619.0
2022-02-16 11:10:00,84.32,84.33,84.32,84.33,6700.0,76.4425,76.4516,76.4425,76.4516,6700.0
2022-02-16 11:15:00,84.33,84.33,84.32,84.33,8285.0,76.4516,76.4516,76.4425,76.4516,8285.0
2022-02-16 11:20:00,84.33,84.33,84.32,84.32,3846.0,76.4516,76.4516,76.4425,76.4425,3846.0
2022-02-16 11:25:00,84.32,84.33,84.32,84.32,6339.0,76.4425,76.4516,76.4425,76.4425,6339.0
2022-02-16 11:30:00,84.33,84.33,84.32,84.32,8680.0,76.4516,76.4516,76.4425,76.4425,8680.0
2022-02-16 11:35:00,84.32,84.33,84.32,84.32,7542.0,76.4425,76.4516,76.4425,76.4425,7542.0
2022-02-16 11:40:00,84.32,84.33,84.32,84.33,12536.0,76.4425,76.4516,76.4425,76.4516,12536.0
2022-02-16 11:45:00,84.33,84.34,84.32,84.34,37805.0,76.4516,76.4606,76.4425,76.4606,37805.0
2022-02-16 11:50:00,84.34,84.34,84.32,84.32,32564.0,76.4606,76.4606,76.4425,76.4425,32564.0
2022-02-16 11:55:00,84.33,84.33,84.32,84.33,10382.0,76.4516,76.4516,76.4425,76.4516,10382.0
2022-02-16 12:00:00,84.33,84.34,84.32,84.34,52820.0,76.4516,76.4606,76.4425,76.4606,52820.0
2022-02-16 12:05:00,84.34,84.34,84.33,84.33,7684.0,76.4606,76.4606,76.4516,76.4516,7684.0
2022-02-16 12:10:00,84.34,84.34,84.33,84.34,8471.0,76.4606,76.4606,76.4516,76.4606,8471.0
2022-02-16 12:15:00,84.34,84.36,84.33,84.36,30087.0,76.4606,76.4787,76.4516,76.4787,30087.0
2022-02-16 12:20:00,84.36,84.36,84.34,84.34,11583.0,76.4787,76.4787,76.4606,76.4606,11583.0
2022-02-16 12:25:00,84.34,84.35,84.34,84.34,5406.0,76.4606,76.4697,76.4606,76.4606,5406.0
2022-02-16 12:30:00,84.34,84.36,84.34,84.36,24740.0,76.4606,76.4787,76.4606,76.4787,24740.0
2022-02-16 12:35:00,84.36,84.36,84.35,84.35,47409.0,76.4787,76.4787,76.4697,76.4697,47409.0
2022-02-16 12:40:00,84.35,84.36,84.35,84.36,37860.0,76.4697,76.4787,76.4697,76.4787,37860.0
2022-02-16 12:45:00,84.35,84.36,84.35,84.36,19538.0,76.4697,76.4787,76.4697,76.4787,19538.0
2022-02-16 12:50:00,84.36,84.36,84.35,84.35,81118.0,76.4787,76.4787,76.4697,76.4697,81118.0
2022-02-16 12:55:00,84.35,84.36,84.35,84.35,12033.0,76.4697,76.4787,76.4697,76.4697,12033.0
2022-02-16 13:00:00,84.36,84.36,84.34,84.35,87453.0,76.4787,76.4787,76.4606,76.4697,87453.0
2022-02-16 13:05:00,84.35,84.35,84.34,84.34,19237.0,76.4697,76.4697,76.4606,76.4606,19237.0
2022-02-16 13:10:00,84.34,84.35,84.34,84.35,8844.0,76.4606,76.4697,76.4606,76.4697,8844.0
2022-02-16 13:15:00,84.35,84.35,84.34,84.35,3875.0,76.4697,76.4697,76.4606,76.4697,3875.0
2022-02-16 13:20:00,84.34,84.35,84.34,84.35,10399.0,76.4606,76.4697,76.4606,76.4697,10399.0
2022-02-16 13:25:00,84.35,84.35,84.34,84.34,4783.0,76.4697,76.4697,76.4606,76.4606,4783.0
2022-02-16 13:30:00,84.35,84.35,84.34,84.34,4455.0,76.4697,76.4697,76.4606,76.4606,4455.0
2022-02-16 13:35:00,84.34,84.36,84.34,84.35,88747.0,76.4606,76.4787,76.4606,76.4697,88747.0
2022-02-16 13:40:00,84.36,84.36,84.35,84.36,5261.0,76.4787,76.4787,76.4697,76.4787,5261.0
2022-02-16 13:45:00,84.36,84.37,84.35,84.36,35422.0,76.4787,76.4878,76.4697,76.4787,35422.0
2022-02-16 13:50:00,84.37,84.37,84.34,84.35,46843.0,76.4878,76.4878,76.4606,76.4697,46843.0
2022-02-16 13:55:00,84.34,84.35,84.34,84.35,6845.0,76.4606,76.4697,76.4606,76.4697,6845.0
2022-02-16 14:00:00,84.35,84.35,84.33,84.34,72546.0,76.4697,76.4697,76.4516,76.4606,72546.0
2022-02-16 14:05:00,84.35,84.39,84.34,84.39,62774.0,76.4697,76.5059,76.4606,76.5059,62774.0
2022-02-16 14:10:00,84.39,84.42,84.38,84.4,234755.0,76.5059,76.5331,76.4969,76.515,234755.0
2022-02-16 14:15:00,84.4,84.4,84.37,84.37,39896.0,76.515,76.515,76.4878,76.4878,39896.0
2022-02-16 14:20:00,84.37,84.39,84.36,84.38,37901.0,76.4878,76.5059,76.4787,76.4969,37901.0
2022-02-16 14:25:00,84.39,84.39,84.37,84.38,58857.0,76.5059,76.5059,76.4878,76.4969,58857.0
2022-02-16 14:30:00,84.38,84.39,84.36,84.37,106864.0,76.4969,76.5059,76.4787,76.4878,106864.0
2022-02-16 14:35:00,84.37,84.37,84.35,84.36,13193.0,76.4878,76.4878,76.4697,76.4787,13193.0
2022-02-16 14:40:00,84.36,84.37,84.35,84.36,31248.0,76.4787,76.4878,76.4697,76.4787,31248.0
2022-02-16 14:45:00,84.36,84.36,84.35,84.35,22519.0,76.4787,76.4787,76.4697,76.4697,22519.0
2022-02-16 14:50:00,84.36,84.36,84.35,84.36,32362.0,76.4787,76.4787,76.4697,76.4787,32362.0
2022-02-16 14:55:00,84.36,84.37,84.35,84.36,127563.0,76.4787,76.4878,76.4697,76.4787,127563.0
2022-02-16 15:00:00,84.36,84.37,84.35,84.36,62647.0,76.4787,76.4878,76.4697,76.4787,62647.0
2022-02-16 15:05:00,84.37,84.37,84.35,84.35,23767.0,76.4878,76.4878,76.4697,76.4697,23767.0
2022-02-16 15:10:00,84.36,84.36,84.35,84.36,10547.0,76.4787,76.4787,76.4697,76.4787,10547.0
2022-02-16 15:15:00,84.36,84.37,84.35,84.37,28502.0,76.4787,76.4878,76.4697,76.4878,28502.0
2022-02-16 15:20:00,84.37,84.39,84.37,84.39,232058.0,76.4878,76.5059,76.4878,76.5059,232058.0
2022-02-16 15:25:00,84.39,84.39,84.38,84.39,12664.0,76.5059,76.5059,76.4969,76.5059,12664.0
2022-02-16 15:30:00,84.39,84.39,84.38,84.39,17618.0,76.5059,76.5059,76.4969,76.5059,17618.0
2022-02-16 15:35:00,84.39,84.39,84.38,84.38,16106.0,76.5059,76.5059,76.4969,76.4969,16106.0
2022-02-16 15:40:00,84.39,84.39,84.38,84.39,16873.0,76.5059,76.5059,76.4969,76.5059,16873.0
2022-02-16 15:45:00,84.39,84.39,84.38,84.39,16967.0,76.5059,76.5059,76.4969,76.5059,16967.0
2022-02-16 15:50:00,84.39,84.4,84.38,84.39,125282.0,76.5059,76.515,76.4969,76.5059,125282.0
2022-02-16 15:55:00,84.39,84.4,84.38,84.4,141733.0,76.5059,76.515,76.4969,76.515,141733.0
2022-02-17 09:30:00,84.41,84.42,84.4,84.42,51399.0,76.5241,76.5331,76.515,76.5331,51399.0
2022-02-17 09:35:00,84.41,84.42,84.4,84.4,82246.0,76.5241,76.5331,76.515,76.515,82246.0
2022-02-17 09:40:00,84.41,84.42,84.4,84.42,14299.0,76.5241,76.5331,76.515,76.5331,14299.0
2022-02-17 09:45:00,84.41,84.43,84.41,84.42,27311.0,76.5241,76.5422,76.5241,76.5331,27311.0
2022-02-17 09:50:00,84.42,84.44,84.42,84.44,52229.0,76.5331,76.5513,76.5331,76.5513,52229.0
2022-02-17 09:55:00,84.43,84.44,84.43,84.44,26727.0,76.5422,76.5513,76.5422,76.5513,26727.0
2022-02-17 10:00:00,84.44,84.44,84.43,84.44,219488.0,76.5513,76.5513,76.5422,76.5513,219488.0
2022-02-17 10:05:00,84.43,84.45,84.43,84.43,202828.0,76.5422,76.5603,76.5422,76.5422,202828.0
2022-02-17 10:10:00,84.44,84.45,84.44,84.45,146441.0,76.5513,76.5603,76.5513,76.5603,146441.0
2022-02-17 10:15:00,84.45,84.45,84.44,84.45,114014.0,76.5603,76.5603,76.5513,76.5603,114014.0
2022-02-17 10:20:00,84.44,84.45,84.44,84.44,14906.0,76.5513,76.5603,76.5513,76.5513,14906.0
2022-02-17 10:25:00,84.44,84.45,84.44,84.44,30756.0,76.5513,76.5603,76.5513,76.5513,30756.0
2022-02-17 10:30:00,84.44,84.45,84.43,84.44,122019.0,76.5513,76.5603,76.5422,76.5513,122019.0
2022-02-17 10:35:00,84.44,84.44,84.42,84.42,42642.0,76.5513,76.5513,76.5331,76.5331,42642.0
2022-02-17 10:40:00,84.42,84.44,84.42,84.44,49179.0,76.5331,76.5513,76.5331,76.5513,49179.0
2022-02-17 10:45:00,84.43,84.45,84.43,84.44,126658.0,76.5422,76.5603,76.5422,76.5513,126658.0
2022-02-17 10:50:00,84.45,84.45,84.44,84.45,93563.0,76.5603,76.5603,76.5513,76.5603,93563.0
2022-02-17 10:55:00,84.45,84.45,84.44,84.44,59442.0,76.5603,76.5603,76.5513,76.5513,59442.0
2022-02-17 11:00:00,84.45,84.45,84.44,84.44,14637.0,76.5603,76.5603,76.5513,76.5513,14637.0
2022-02-17 11:05:00,84.45,84.45,84.44,84.44,5101.0,76.5603,76.5603,76.5513,76.5513,5101.0
2022-02-17 11:10:00,84.44,84.45,84.43,84.44,17596.0,76.5513,76.5603,76.5422,76.5513,17596.0
2022-02-17 11:15:00,84.44,84.44,84.42,84.42,26236.0,76.5513,76.5513,76.5331,76.5331,26236.0
2022-02-17 11:20:00,84.42,84.43,84.42,84.42,6090.0,76.5331,76.5422,76.5331,76.5331,6090.0
2022-02-17 11:25:00,84.42,84.43,84.42,84.42,16366.0,76.5331,76.5422,76.5331,76.5331,16366.0
2022-02-17 11:30:00,84.42,84.44,84.42,84.44,8057.0,76.5331,76.5513,76.5331,76.5513,8057.0
2022-02-17 11:35:00,84.44,84.44,84.43,84.44,12829.0,76.5513,76.5513,76.5422,76.5513,12829.0
2022-02-17 11:40:00,84.44,84.44,84.43,84.43,18113.0,76.5513,76.5513,76.5422,76.5422,18113.0
2022-02-17 11:45:00,84.43,84.44,84.42,84.42,16198.0,76.5422,76.5513,76.5331,76.5331,16198.0
2022-02-17 11:50:00,84.42,84.43,84.42,84.42,117748.0,76.5331,76.5422,76.5331,76.5331,117748.0
2022-02-17 11:55:00,84.42,84.43,84.41,84.42,8718.0,76.5331,76.5422,76.5241,76.5331,8718.0
2022-02-17 12:00:00,84.42,84.42,84.41,84.41,2871.0,76.5331,76.5331,76.5241,76.5241,2871.0
2022-02-17 12:05:00,84.42,84.42,84.41,84.41,18907.0,76.5331,76.5331,76.5241,76.5241,18907.0
2022-02-17 12:10:00,84.41,84.42,84.41,84.42,8101.0,76.5241,76.5331,76.5241,76.5331,8101.0
2022-02-17 12:15:00,84.41,84.42,84.41,84.42,4210.0,76.5241,76.5331,76.5241,76.5331,4210.0
2022-02-17 12:20:00,84.42,84.42,84.41,84.42,16143.0,76.5331,76.5331,76.5241,76.5331,16143.0
2022-02-17 12:25:00,84.41,84.43,84.41,84.42,45332.0,76.5241,76.5422,76.5241,76.5331,45332.0
2022-02-17 12:30:00,84.42,84.43,84.42,84.42,6618.0,76.5331,76.5422,76.5331,76.5331,6618.0
2022-02-17 12:35:00,84.42,84.43,84.42,84.42,109440.0,76.5331,76.5422,76.5331,76.5331,109440.0
2022-02-17 12:40:00,84.42,84.43,84.42,84.43,4402.0,76.5331,76.5422,76.5331,76.5422,4402.0
2022-02-17 12:45:00,84.42,84.43,84.42,84.43,14637.0,76.5331,76.5422,76.5331,76.5422,14637.0
2022-02-17 12:50:00,84.42,84.43,84.42,84.42,8172.0,76.5331,76.5422,76.5331,76.5331,8172.0
2022-02-17 12:55:00,84.43,84.43,84.42,84.42,14810.0,76.5422,76.5422,76.5331,76.5331,14810.0
2022-02-17 13:00:00,84.42,84.43,84.42,84.42,31345.0,76.5331,76.5422,76.5331,76.5331,31345.0
2022-02-17 13:05:00,84.42,84.43,84.42,84.43,5044.0,76.5331,76.5422,76.5331,76.5422,5044.0
2022-02-17 13:10:00,84.42,84.44,84.42,84.44,24508.0,76.5331,76.5513,76.5331,76.5513,24508.0
2022-02-17 13:15:00,84.44,84.45,84.43,84.45,23689.0,76.5513,76.5603,76.5422,76.5603,23689.0
2022-02-17 13:20:00,84.45,84.45,84.44,84.45,15929.0,76.5603,76.5603,76.5513,76.5603,15929.0
2022-02-17 13:25:00,84.45,84.45,84.43,84.43,30588.0,76.5603,76.5603,76.5422,76.5422,30588.0
2022-02-17 13:30:00,84.44,84.44,84.42,84.43,18241.0,76.5513,76.5513,76.5331,76.5422,18241.0
2022-02-17 13:35:00,84.42,84.43,84.42,84.42,10885.0,76.5331,76.5422,76.5331,76.5331,10885.0
2022-02-17 13:40:00,84.43,84.43,84.42,84.42,19442.0,76.5422,76.5422,76.5331,76.5331,19442.0
2022-02-17 13:45:00,84.43,84.44,84.42,84.44,16618.0,76.5422,76.5513,76.5331,76.5513,16618.0
2022-02-17 13:50:00,84.44,84.44,84.43,84.44,10682.0,76.5513,76.5513,76.5422,76.5513,10682.0
2022-02-17 13:55:00,84.43,84.46,84.43,84.45,72484.0,76.5422,76.5694,76.5422,76.5603,72484.0
2022-02-17 14:00:00,84.45,84.45,84.44,84.45,70510.0,76.5603,76.5603,76.5513,76.5603,70510.0
2022-02-17 14:05:00,84.45,84.45,84.44,84.45,5051.0,76.5603,76.5603,76.5513,76.5603,5051.0
2022-02-17 14:10:00,84.44,84.45,84.44,84.45,14806.0,76.5513,76.5603,76.5513,76.5603,14806.0
2022-02-17 14:15:00,84.45,84.45,84.44,84.45,22565.0,76.5603,76.5603,76.5513,76.5603,22565.0
2022-02-17 14:20:00,84.44,84.45,84.44,84.45,3888.0,76.5513,76.5603,76.5513,76.5603,3888.0
2022-02-17 14:25:00,84.44,84.45,84.44,84.45,20262.0,76.5513,76.5603,76.5513,76.5603,20262.0
2022-02-17 14:30:00,84.45,84.45,84.44,84.45,23688.0,76.5603,76.5603,76.5513,76.5603,23688.0
2022-02-17 14:35:00,84.45,84.46,84.44,84.45,210616.0,76.5603,76.5694,76.5513,76.5603,210616.0
2022-02-17 14:40:00,84.45,84.45,84.44,84.44,9814.0,76.5603,76.5603,76.5513,76.5513,9814.0
2022-02-17 14:45:00,84.45,84.45,84.44,84.45,80190.0,76.5603,76.5603,76.5513,76.5603,80190.0
2022-02-17 14:50:00,84.45,84.45,84.44,84.44,6248.0,76.5603,76.5603,76.5513,76.5513,6248.0
2022-02-17 14:55:00,84.45,84.45,84.44,84.45,216608.0,76.5603,76.5603,76.5513,76.5603,216608.0
2022-02-17 15:00:00,84.45,84.45,84.44,84.45,28508.0,76.5603,76.5603,76.5513,76.5603,28508.0
2022-02-17 15:05:00,84.45,84.45,84.44,84.45,23420.0,76.5603,76.5603,76.5513,76.5603,23420.0
2022-02-17 15:10:00,84.44,84.46,84.44,84.45,32396.0,76.5513,76.5694,76.5513,76.5603,32396.0
2022-02-17 15:15:00,84.46,84.46,84.45,84.45,11111.0,76.5694,76.5694,76.5603,76.5603,11111.0
2022-02-17 15:20:00,84.45,84.46,84.45,84.45,17197.0,76.5603,76.5694,76.5603,76.5603,17197.0
2022-02-17 15:25:00,84.45,84.46,84.45,84.45,2170.0,76.5603,76.5694,76.5603,76.5603,2170.0
2022-02-17 15:30:00,84.45,84.46,84.45,84.45,24572.0,76.5603,76.5694,76.5603,76.5603,24572.0
2022-02-17 15:35:00,84.45,84.46,84.45,84.45,12030.0,76.5603,76.5694,76.5603,76.5603,12030.0
2022-02-17 15:40:00,84.45,84.46,84.45,84.45,5920.0,76.5603,76.5694,76.5603,76.5603,5920.0
2022-02-17 15:45:00,84.45,84.46,84.44,84.45,123597.0,76.5603,76.5694,76.5513,76.5603,123597.0
2022-02-17 15:50:00,84.45,84.45,84.44,84.45,101820.0,76.5603,76.5603,76.5513,76.5603,101820.0
2022-02-17 15:55:00,84.45,84.46,84.44,84.45,535586.0,76.5603,76.5694,76.5513,76.5603,535586.0
2022-02-18 09:30:00,84.49,84.49,84.48,84.48,32118.0,76.5966,76.5966,76.5875,76.5875,32118.0
2022-02-18 09:35:00,84.48,84.5,84.48,84.48,32629.0,76.5875,76.6057,76.5875,76.5875,32629.0
2022-02-18 09:40:00,84.48,84.49,84.47,84.47,108226.0,76.5875,76.5966,76.5785,76.5785,108226.0
2022-02-18 09:45:00,84.48,84.48,84.47,84.48,6702.0,76.5875,76.5875,76.5785,76.5875,6702.0
2022-02-18 09:50:00,84.48,84.48,84.47,84.47,31906.0,76.5875,76.5875,76.5785,76.5785,31906.0
2022-02-18 09:55:00,84.46,84.47,84.46,84.46,21484.0,76.5694,76.5785,76.5694,76.5694,21484.0
2022-02-18 10:00:00,84.46,84.47,84.45,84.45,22826.0,76.5694,76.5785,76.5603,76.5603,22826.0
2022-02-18 10:05:00,84.46,84.46,84.45,84.45,5770.0,76.5694,76.5694,76.5603,76.5603,5770.0
2022-02-18 10:10:00,84.45,84.46,84.45,84.45,11639.0,76.5603,76.5694,76.5603,76.5603,11639.0
2022-02-18 10:15:00,84.45,84.47,84.45,84.47,25107.0,76.5603,76.5785,76.5603,76.5785,25107.0
2022-02-18 10:20:00,84.47,84.47,84.46,84.47,10734.0,76.5785,76.5785,76.5694,76.5785,10734.0
2022-02-18 10:25:00,84.46,84.47,84.46,84.47,68922.0,76.5694,76.5785,76.5694,76.5785,68922.0
2022-02-18 10:30:00,84.47,84.47,84.46,84.47,55493.0,76.5785,76.5785,76.5694,76.5785,55493.0
2022-02-18 10:35:00,84.47,84.47,84.46,84.46,15841.0,76.5785,76.5785,76.5694,76.5694,15841.0
2022-02-18 10:40:00,84.47,84.47,84.44,84.44,161522.0,76.5785,76.5785,76.5513,76.5513,161522.0
2022-02-18 10:45:00,84.44,84.46,84.44,84.45,166695.0,76.5513,76.5694,76.5513,76.5603,166695.0
2022-02-18 10:50:00,84.45,84.46,84.45,84.45,72679.0,76.5603,76.5694,76.5603,76.5603,72679.0
2022-02-18 10:55:00,84.46,84.46,84.45,84.46,87842.0,76.5694,76.5694,76.5603,76.5694,87842.0
2022-02-18 11:00:00,84.45,84.48,84.45,84.48,122750.0,76.5603,76.5875,76.5603,76.5875,122750.0
2022-02-18 11:05:00,84.48,84.49,84.47,84.47,36458.0,76.5875,76.5966,76.5785,76.5785,36458.0
2022-02-18 11:10:00,84.48,84.48,84.47,84.48,15316.0,76.5875,76.5875,76.5785,76.5875,15316.0
2022-02-18 11:15:00,84.48,84.48,84.47,84.48,7449.0,76.5875,76.5875,76.5785,76.5875,7449.0
2022-02-18 11:20:00,84.47,84.48,84.47,84.47,32558.0,76.5785,76.5875,76.5785,76.5785,32558.0
2022-02-18 11:25:00,84.48,84.48,84.47,84.47,9766.0,76.5875,76.5875,76.5785,76.5785,9766.0
2022-02-18 11:30:00,84.47,84.48,84.47,84.48,17281.0,76.5785,76.5875,76.5785,76.5875,17281.0
2022-02-18 11:35:00,84.48,84.48,84.47,84.48,10583.0,76.5875,76.5875,76.5785,76.5875,10583.0
2022-02-18 11:40:00,84.48,84.48,84.47,84.48,12393.0,76.5875,76.5875,76.5785,76.5875,12393.0
2022-02-18 11:45:00,84.48,84.48,84.47,84.47,19209.0,76.5875,76.5875,76.5785,76.5785,19209.0
2022-02-18 11:50:00,84.47,84.48,84.46,84.46,57842.0,76.5785,76.5875,76.5694,76.5694,57842.0
2022-02-18 11:55:00,84.47,84.47,84.46,84.47,16031.0,76.5785,76.5785,76.5694,76.5785,16031.0
2022-02-18 12:00:00,84.47,84.48,84.46,84.48,8525.0,76.5785,76.5875,76.5694,76.5875,8525.0
2022-02-18 12:05:00,84.48,84.48,84.47,84.47,15587.0,76.5875,76.5875,76.5785,76.5785,15587.0
2022-02-18 12:10:00,84.47,84.48,84.47,84.48,8140.0,76.5785,76.5875,76.5785,76.5875,8140.0
2022-02-18 12:15:00,84.47,84.48,84.47,84.48,7738.0,76.5785,76.5875,76.5785,76.5875,7738.0
2022-02-18 12:20:00,84.47,84.48,84.47,84.48,42972.0,76.5785,76.5875,76.5785,76.5875,42972.0
2022-02-18 12:25:00,84.48,84.48,84.47,84.48,23505.0,76.5875,76.5875,76.5785,76.5875,23505.0
2022-02-18 12:30:00,84.48,84.49,84.48,84.49,31522.0,76.5875,76.5966,76.5875,76.5966,31522.0
2022-02-18 12:35:00,84.48,84.49,84.48,84.49,6560.0,76.5875,76.5966,76.5875,76.5966,6560.0
2022-02-18 12:40:00,84.48,84.5,84.48,84.5,52520.0,76.5875,76.6057,76.5875,76.6057,52520.0
2022-02-18 12:45:00,84.5,84.51,84.49,84.51,26135.0,76.6057,76.6147,76.5966,76.6147,26135.0
2022-02-18 12:50:00,84.51,84.51,84.5,84.51,2604.0,76.6147,76.6147,76.6057,76.6147,2604.0
2022-02-18 12:55:00,84.51,84.51,84.5,84.51,14987.0,76.6147,76.6147,76.6057,76.6147,14987.0
2022-02-18 13:00:00,84.51,84.51,84.5,84.51,2523.0,76.6147,76.6147,76.6057,76.6147,2523.0
2022-02-18 13:05:00,84.51,84.51,84.5,84.51,24340.0,76.6147,76.6147,76.6057,76.6147,24340.0
2022-02-18 13:10:00,84.51,84.51,84.5,84.51,3357.0,76.6147,76.6147,76.6057,76.6147,3357.0
2022-02-18 13:15:00,84.51,84.51,84.5,84.51,4961.0,76.6147,76.6147,76.6057,76.6147,4961.0
2022-02-18 13:20:00,84.51,84.52,84.5,84.51,20634.0,76.6147,76.6238,76.6057,76.6147,20634.0
2022-02-18 13:25:00,84.51,84.52,84.51,84.52,5374.0,76.6147,76.6238,76.6147,76.6238,5374.0
2022-02-18 13:30:00,84.51,84.52,84.51,84.51,4514.0,76.6147,76.6238,76.6147,76.6147,4514.0
2022-02-18 13:35:00,84.51,84.52,84.51,84.51,13732.0,76.6147,76.6238,76.6147,76.6147,13732.0
2022-02-18 13:40:00,84.51,84.52,84.51,84.51,11136.0,76.6147,76.6238,76.6147,76.6147,11136.0
2022-02-18 13:45:00,84.51,84.51,84.5,84.51,47411.0,76.6147,76.6147,76.6057,76.6147,47411.0
2022-02-18 13:50:00,84.5,84.51,84.5,84.51,74013.0,76.6057,76.6147,76.6057,76.6147,74013.0
2022-02-18 13:55:00,84.5,84.5,84.49,84.49,13554.0,76.6057,76.6057,76.5966,76.5966,13554.0
2022-02-18 14:00:00,84.49,84.5,84.49,84.49,23420.0,76.5966,76.6057,76.5966,76.5966,23420.0
2022-02-18 14:05:00,84.5,84.5,84.48,84.48,42470.0,76.6057,76.6057,76.5875,76.5875,42470.0
2022-02-18 14:10:00,84.48,84.49,84.48,84.49,48761.0,76.5875,76.5966,76.5875,76.5966,48761.0
2022-02-18 14:15:00,84.48,84.49,84.48,84.49,13767.0,76.5875,76.5966,76.5875,76.5966,13767.0
2022-02-18 14:20:00,84.49,84.49,84.48,84.49,5549.0,76.5966,76.5966,76.5875,76.5966,5549.0
2022-02-18 14:25:00,84.48,84.49,84.48,84.48,4689.0,76.5875,76.5966,76.5875,76.5875,4689.0
2022-02-18 14:30:00,84.48,84.49,84.48,84.48,10973.0,76.5875,76.5966,76.5875,76.5875,10973.0
2022-02-18 14:35:00,84.48,84.49,84.48,84.49,13289.0,76.5875,76.5966,76.5875,76.5966,13289.0
2022-02-18 14:40:00,84.48,84.48,84.47,84.48,13612.0,76.5875,76.5875,76.5785,76.5875,13612.0
2022-02-18 14:45:00,84.48,84.48,84.47,84.48,16107.0,76.5875,76.5875,76.5785,76.5875,16107.0
2022-02-18 14:50:00,84.48,84.48,84.47,84.48,4803.0,76.5875,76.5875,76.5785,76.5875,4803.0
2022-02-18 14:55:00,84.48,84.48,84.47,84.48,10847.0,76.5875,76.5875,76.5785,76.5875,10847.0
2022-02-18 15:00:00,84.48,84.48,84.47,84.48,9732.0,76.5875,76.5875,76.5785,76.5875,9732.0
2022-02-18 15:05:00,84.47,84.48,84.47,84.48,26710.0,76.5785,76.5875,76.5785,76.5875,26710.0
2022-02-18 15:10:00,84.48,84.48,84.47,84.48,31892.0,76.5875,76.5875,76.5785,76.5875,31892.0
2022-02-18 15:15:00,84.47,84.48,84.47,84.48,21982.0,76.5785,76.5875,76.5785,76.5875,21982.0
2022-02-18 15:20:00,84.48,84.49,84.47,84.48,15099.0,76.5875,76.5966,76.5785,76.5875,15099.0
2022-02-18 15:25:00,84.48,84.49,84.48,84.48,4447.0,76.5875,76.5966,76.5875,76.5875,4447.0
2022-02-18 15:30:00,84.48,84.49,84.48,84.48,17531.0,76.5875,76.5966,76.5875,76.5875,17531.0
2022-02-18 15:35:00,84.48,84.49,84.48,84.48,8031.0,76.5875,76.5966,76.5875,76.5875,8031.0
2022-02-18 15:40:00,84.48,84.49,84.47,84.48,25886.0,76.5875,76.5966,76.5785,76.5875,25886.0
2022-02-18 15:45:00,84.48,84.48,84.47,84.48,11618.0,76.5875,76.5875,76.5785,76.5875,11618.0
2022-02-18 15:50:00,84.48,84.48,84.47,84.48,14005.0,76.5875,76.5875,76.5785,76.5875,14005.0
2022-02-18 15:55:00,84.48,84.48,84.47,84.48,127117.0,76.5875,76.5875,76.5785,76.5875,127117.0
2022-02-22 09:30:00,84.42,84.42,84.4,84.41,108120.0,76.5331,76.5331,76.515,76.5241,108120.0
2022-02-22 09:35:00,84.42,84.42,84.41,84.42,41896.0,76.5331,76.5331,76.5241,76.5331,41896.0
2022-02-22 09:40:00,84.42,84.42,84.4,84.41,264577.0,76.5331,76.5331,76.515,76.5241,264577.0
2022-02-22 09:45:00,84.4,84.41,84.4,84.4,13799.0,76.515,76.5241,76.515,76.515,13799.0
2022-02-22 09:50:00,84.41,84.41,84.4,84.41,3306.0,76.5241,76.5241,76.515,76.5241,3306.0
2022-02-22 09:55:00,84.41,84.42,84.4,84.4,15345.0,76.5241,76.5331,76.515,76.515,15345.0
2022-02-22 10:00:00,84.41,84.41,84.39,84.41,22222.0,76.5241,76.5241,76.5059,76.5241,22222.0
2022-02-22 10:05:00,84.41,84.41,84.4,84.41,53818.0,76.5241,76.5241,76.515,76.5241,53818.0
2022-02-22 10:10:00,84.4,84.41,84.39,84.4,27178.0,76.515,76.5241,76.5059,76.515,27178.0
2022-02-22 10:15:00,84.4,84.4,84.39,84.39,20433.0,76.515,76.515,76.5059,76.5059,20433.0
2022-02-22 10:20:00,84.39,84.41,84.39,84.4,30682.0,76.5059,76.5241,76.5059,76.515,30682.0
2022-02-22 10:25:00,84.41,84.41,84.4,84.4,21597.0,76.5241,76.5241,76.515,76.515,21597.0
2022-02-22 10:30:00,84.41,84.41,84.4,84.41,3442.0,76.5241,76.5241,76.515,76.5241,3442.0
2022-02-22 10:35:00,84.4,84.41,84.4,84.41,9629.0,76.515,76.5241,76.515,76.5241,9629.0
2022-02-22 10:40:00,84.4,84.41,84.4,84.41,11184.0,76.515,76.5241,76.515,76.5241,11184.0
2022-02-22 10:45:00,84.41,84.41,84.4,84.41,10807.0,76.5241,76.5241,76.515,76.5241,10807.0
2022-02-22 10:50:00,84.41,84.41,84.4,84.41,6704.0,76.5241,76.5241,76.515,76.5241,6704.0
2022-02-22 10:55:00,84.41,84.42,84.41,84.42,46011.0,76.5241,76.5331,76.5241,76.5331,46011.0
2022-02-22 11:00:00,84.42,84.42,84.41,84.42,86319.0,76.5331,76.5331,76.5241,76.5331,86319.0
2022-02-22 11:05:00,84.41,84.42,84.41,84.42,17173.0,76.5241,76.5331,76.5241,76.5331,17173.0
2022-02-22 11:10:00,84.42,84.42,84.41,84.42,2324.0,76.5331,76.5331,76.5241,76.5331,2324.0
2022-02-22 11:15:00,84.42,84.42,84.41,84.42,12546.0,76.5331,76.5331,76.5241,76.5331,12546.0
2022-02-22 11:20:00,84.42,84.42,84.41,84.42,18797.0,76.5331,76.5331,76.5241,76.5331,18797.0
2022-02-22 11:25:00,84.42,84.44,84.41,84.43,71144.0,76.5331,76.5513,76.5241,76.5422,71144.0
2022-02-22 11:30:00,84.43,84.43,84.41,84.42,76814.0,76.5422,76.5422,76.5241,76.5331,76814.0
2022-02-22 11:35:00,84.42,84.42,84.4,84.41,32411.0,76.5331,76.5331,76.515,76.5241,32411.0
2022-02-22 11:40:00,84.41,84.41,84.4,84.4,24144.0,76.5241,76.5241,76.515,76.515,24144.0
2022-02-22 11:45:00,84.41,84.41,84.4,84.41,20742.0,76.5241,76.5241,76.515,76.5241,20742.0
2022-02-22 11:50:00,84.4,84.41,84.4,84.4,16420.0,76.515,76.5241,76.515,76.515,16420.0
2022-02-22 11:55:00,84.4,84.41,84.39,84.41,50361.0,76.515,76.5241,76.5059,76.5241,50361.0
2022-02-22 12:00:00,84.4,84.41,84.4,84.41,2346.0,76.515,76.5241,76.515,76.5241,2346.0
2022-02-22 12:05:00,84.41,84.41,84.39,84.4,59082.0,76.5241,76.5241,76.5059,76.515,59082.0
2022-02-22 12:10:00,84.4,84.4,84.39,84.39,6337.0,76.515,76.515,76.5059,76.5059,6337.0
2022-02-22 12:15:00,84.39,84.4,84.39,84.4,11748.0,76.5059,76.515,76.5059,76.515,11748.0
2022-02-22 12:20:00,84.4,84.4,84.39,84.4,26763.0,76.515,76.515,76.5059,76.515,26763.0
2022-02-22 12:25:00,84.4,84.4,84.39,84.4,5505.0,76.515,76.515,76.5059,76.515,5505.0
2022-02-22 12:30:00,84.4,84.41,84.39,84.41,21068.0,76.515,76.5241,76.5059,76.5241,21068.0
2022-02-22 12:35:00,84.41,84.41,84.4,84.4,33702.0,76.5241,76.5241,76.515,76.515,33702.0
2022-02-22 12:40:00,84.41,84.41,84.4,84.41,13849.0,76.5241,76.5241,76.515,76.5241,13849.0
2022-02-22 12:45:00,84.41,84.41,84.4,84.4,38635.0,76.5241,76.5241,76.515,76.515,38635.0
2022-02-22 12:50:00,84.41,84.41,84.4,84.41,26709.0,76.5241,76.5241,76.515,76.5241,26709.0
2022-02-22 12:55:00,84.4,84.41,84.4,84.41,12254.0,76.515,76.5241,76.515,76.5241,12254.0
2022-02-22 13:00:00,84.41,84.42,84.4,84.41,11508.0,76.5241,76.5331,76.515,76.5241,11508.0
2022-02-22 13:05:00,84.4,84.41,84.4,84.41,6432.0,76.515,76.5241,76.515,76.5241,6432.0
2022-02-22 13:10:00,84.41,84.41,84.4,84.41,35729.0,76.5241,76.5241,76.515,76.5241,35729.0
2022-02-22 13:15:00,84.41,84.41,84.4,84.41,8201.0,76.5241,76.5241,76.515,76.5241,8201.0
2022-02-22 13:20:00,84.41,84.41,84.4,84.41,9898.0,76.5241,76.5241,76.515,76.5241,9898.0
2022-02-22 13:25:00,84.41,84.41,84.4,84.41,5976.0,76.5241,76.5241,76.515,76.5241,5976.0
2022-02-22 13:30:00,84.41,84.41,84.4,84.41,2805.0,76.5241,76.5241,76.515,76.5241,2805.0
2022-02-22 13:35:00,84.41,84.41,84.4,84.41,7906.0,76.5241,76.5241,76.515,76.5241,7906.0
2022-02-22 13:40:00,84.41,84.42,84.4,84.42,52028.0,76.5241,76.5331,76.515,76.5331,52028.0
2022-02-22 13:45:00,84.42,84.42,84.41,84.41,6279.0,76.5331,76.5331,76.5241,76.5241,6279.0
2022-02-22 13:50:00,84.41,84.42,84.41,84.42,20388.0,76.5241,76.5331,76.5241,76.5331,20388.0
2022-02-22 13:55:00,84.42,84.42,84.41,84.42,6952.0,76.5331,76.5331,76.5241,76.5331,6952.0
2022-02-22 14:00:00,84.41,84.42,84.41,84.41,8970.0,76.5241,76.5331,76.5241,76.5241,8970.0
2022-02-22 14:05:00,84.42,84.42,84.41,84.42,25454.0,76.5331,76.5331,76.5241,76.5331,25454.0
2022-02-22 14:10:00,84.42,84.42,84.41,84.41,45141.0,76.5331,76.5331,76.5241,76.5241,45141.0
2022-02-22 14:15:00,84.42,84.42,84.4,84.4,152146.0,76.5331,76.5331,76.515,76.515,152146.0
2022-02-22 14:20:00,84.41,84.41,84.4,84.4,12759.0,76.5241,76.5241,76.515,76.515,12759.0
2022-02-22 14:25:00,84.4,84.41,84.4,84.41,6289.0,76.515,76.5241,76.515,76.5241,6289.0
2022-02-22 14:30:00,84.41,84.41,84.38,84.39,121904.0,76.5241,76.5241,76.4969,76.5059,121904.0
2022-02-22 14:35:00,84.38,84.39,84.38,84.39,9081.0,76.4969,76.5059,76.4969,76.5059,9081.0
2022-02-22 14:40:00,84.39,84.39,84.38,84.39,6880.0,76.5059,76.5059,76.4969,76.5059,6880.0
2022-02-22 14:45:00,84.39,84.39,84.38,84.39,5748.0,76.5059,76.5059,76.4969,76.5059,5748.0
2022-02-22 14:50:00,84.38,84.38,84.37,84.38,37563.0,76.4969,76.4969,76.4878,76.4969,37563.0
2022-02-22 14:55:00,84.37,84.38,84.36,84.37,16244.0,76.4878,76.4969,76.4787,76.4878,16244.0
2022-02-22 15:00:00,84.37,84.37,84.36,84.36,40763.0,76.4878,76.4878,76.4787,76.4787,40763.0
2022-02-22 15:05:00,84.36,84.37,84.36,84.37,57813.0,76.4787,76.4878,76.4787,76.4878,57813.0
2022-02-22 15:10:00,84.37,84.37,84.36,84.36,27223.0,76.4878,76.4878,76.4787,76.4787,27223.0
2022-02-22 15:15:00,84.37,84.38,84.36,84.38,85118.0,76.4878,76.4969,76.4787,76.4969,85118.0
2022-02-22 15:20:00,84.38,84.38,84.37,84.38,17103.0,76.4969,76.4969,76.4878,76.4969,17103.0
2022-02-22 15:25:00,84.38,84.39,84.37,84.38,44510.0,76.4969,76.5059,76.4878,76.4969,44510.0
2022-02-22 15:30:00,84.39,84.39,84.38,84.39,58865.0,76.5059,76.5059,76.4969,76.5059,58865.0
2022-02-22 15:35:00,84.39,84.39,84.38,84.38,19899.0,76.5059,76.5059,76.4969,76.4969,19899.0
2022-02-22 15:40:00,84.39,84.39,84.38,84.39,13669.0,76.5059,76.5059,76.4969,76.5059,13669.0
2022-02-22 15:45:00,84.39,84.39,84.38,84.39,23194.0,76.5059,76.5059,76.4969,76.5059,23194.0
2022-02-22 15:50:00,84.39,84.4,84.38,84.39,118718.0,76.5059,76.515,76.4969,76.5059,118718.0
2022-02-22 15:55:00,84.39,84.4,84.39,84.4,216496.0,76.5059,76.515,76.5059,76.515,216496.0
2022-02-23 09:30:00,84.36,84.36,84.34,84.34,146537.0,76.4787,76.4787,76.4606,76.4606,146537.0
2022-02-23 09:35:00,84.34,84.35,84.34,84.34,73380.0,76.4606,76.4697,76.4606,76.4606,73380.0
2022-02-23 09:40:00,84.34,84.35,84.33,84.33,81058.0,76.4606,76.4697,76.4516,76.4516,81058.0
2022-02-23 09:45:00,84.33,84.34,84.32,84.32,77998.0,76.4516,76.4606,76.4425,76.4425,77998.0
2022-02-23 09:50:00,84.33,84.34,84.32,84.34,82625.0,76.4516,76.4606,76.4425,76.4606,82625.0
2022-02-23 09:55:00,84.34,84.34,84.33,84.34,22627.0,76.4606,76.4606,76.4516,76.4606,22627.0
2022-02-23 10:00:00,84.34,84.35,84.34,84.34,95910.0,76.4606,76.4697,76.4606,76.4606,95910.0
2022-02-23 10:05:00,84.34,84.35,84.34,84.34,28217.0,76.4606,76.4697,76.4606,76.4606,28217.0
2022-02-23 10:10:00,84.35,84.36,84.34,84.35,27636.0,76.4697,76.4787,76.4606,76.4697,27636.0
2022-02-23 10:15:00,84.35,84.36,84.35,84.36,51637.0,76.4697,76.4787,76.4697,76.4787,51637.0
2022-02-23 10:20:00,84.36,84.36,84.35,84.36,53340.0,76.4787,76.4787,76.4697,76.4787,53340.0
2022-02-23 10:25:00,84.35,84.36,84.35,84.35,15809.0,76.4697,76.4787,76.4697,76.4697,15809.0
2022-02-23 10:30:00,84.35,84.36,84.35,84.36,15641.0,76.4697,76.4787,76.4697,76.4787,15641.0
2022-02-23 10:35:00,84.36,84.36,84.35,84.36,7635.0,76.4787,76.4787,76.4697,76.4787,7635.0
2022-02-23 10:40:00,84.35,84.36,84.35,84.36,27986.0,76.4697,76.4787,76.4697,76.4787,27986.0
2022-02-23 10:45:00,84.36,84.37,84.35,84.37,61366.0,76.4787,76.4878,76.4697,76.4878,61366.0
2022-02-23 10:50:00,84.37,84.38,84.36,84.38,83211.0,76.4878,76.4969,76.4787,76.4969,83211.0
2022-02-23 10:55:00,84.38,84.38,84.37,84.37,15075.0,76.4969,76.4969,76.4878,76.4878,15075.0
2022-02-23 11:00:00,84.38,84.39,84.37,84.38,46496.0,76.4969,76.5059,76.4878,76.4969,46496.0
2022-02-23 11:05:00,84.38,84.39,84.37,84.38,41763.0,76.4969,76.5059,76.4878,76.4969,41763.0
2022-02-23 11:10:00,84.38,84.38,84.37,84.37,19629.0,76.4969,76.4969,76.4878,76.4878,19629.0
2022-02-23 11:15:00,84.38,84.38,84.37,84.38,8147.0,76.4969,76.4969,76.4878,76.4969,8147.0
2022-02-23 11:20:00,84.38,84.38,84.37,84.38,18004.0,76.4969,76.4969,76.4878,76.4969,18004.0
2022-02-23 11:25:00,84.38,84.38,84.37,84.38,5054.0,76.4969,76.4969,76.4878,76.4969,5054.0
2022-02-23 11:30:00,84.38,84.38,84.37,84.38,13691.0,76.4969,76.4969,76.4878,76.4969,13691.0
2022-02-23 11:35:00,84.38,84.38,84.37,84.37,14130.0,76.4969,76.4969,76.4878,76.4878,14130.0
2022-02-23 11:40:00,84.37,84.38,84.36,84.37,27144.0,76.4878,76.4969,76.4787,76.4878,27144.0
2022-02-23 11:45:00,84.37,84.37,84.36,84.37,5045.0,76.4878,76.4878,76.4787,76.4878,5045.0
2022-02-23 11:50:00,84.37,84.37,84.35,84.36,45362.0,76.4878,76.4878,76.4697,76.4787,45362.0
2022-02-23 11:55:00,84.36,84.36,84.35,84.35,9841.0,76.4787,76.4787,76.4697,76.4697,9841.0
2022-02-23 12:00:00,84.35,84.36,84.35,84.36,12788.0,76.4697,76.4787,76.4697,76.4787,12788.0
2022-02-23 12:05:00,84.36,84.36,84.35,84.36,10816.0,76.4787,76.4787,76.4697,76.4787,10816.0
2022-02-23 12:10:00,84.36,84.36,84.35,84.36,236475.0,76.4787,76.4787,76.4697,76.4787,236475.0
2022-02-23 12:15:00,84.36,84.36,84.35,84.36,91302.0,76.4787,76.4787,76.4697,76.4787,91302.0
2022-02-23 12:20:00,84.36,84.36,84.35,84.36,42950.0,76.4787,76.4787,76.4697,76.4787,42950.0
2022-02-23 12:25:00,84.36,84.36,84.35,84.36,12058.0,76.4787,76.4787,76.4697,76.4787,12058.0
2022-02-23 12:30:00,84.36,84.36,84.35,84.36,7769.0,76.4787,76.4787,76.4697,76.4787,7769.0
2022-02-23 12:35:00,84.36,84.36,84.35,84.36,139407.0,76.4787,76.4787,76.4697,76.4787,139407.0
2022-02-23 12:40:00,84.36,84.36,84.35,84.36,23750.0,76.4787,76.4787,76.4697,76.4787,23750.0
2022-02-23 12:45:00,84.36,84.36,84.35,84.36,8161.0,76.4787,76.4787,76.4697,76.4787,8161.0
2022-02-23 12:50:00,84.36,84.37,84.35,84.37,38098.0,76.4787,76.4878,76.4697,76.4878,38098.0
2022-02-23 12:55:00,84.37,84.37,84.36,84.36,140003.0,76.4878,76.4878,76.4787,76.4787,140003.0
2022-02-23 13:00:00,84.37,84.37,84.36,84.36,14780.0,76.4878,76.4878,76.4787,76.4787,14780.0
2022-02-23 13:05:00,84.37,84.37,84.36,84.37,10140.0,76.4878,76.4878,76.4787,76.4878,10140.0
2022-02-23 13:10:00,84.37,84.38,84.36,84.38,66695.0,76.4878,76.4969,76.4787,76.4969,66695.0
2022-02-23 13:15:00,84.37,84.38,84.37,84.37,38884.0,76.4878,76.4969,76.4878,76.4878,38884.0
2022-02-23 13:20:00,84.37,84.38,84.37,84.37,5675.0,76.4878,76.4969,76.4878,76.4878,5675.0
2022-02-23 13:25:00,84.38,84.38,84.37,84.37,21918.0,76.4969,76.4969,76.4878,76.4878,21918.0
2022-02-23 13:30:00,84.37,84.38,84.37,84.37,41008.0,76.4878,76.4969,76.4878,76.4878,41008.0
2022-02-23 13:35:00,84.37,84.38,84.37,84.37,91508.0,76.4878,76.4969,76.4878,76.4878,91508.0
2022-02-23 13:40:00,84.37,84.38,84.36,84.37,70411.0,76.4878,76.4969,76.4787,76.4878,70411.0
2022-02-23 13:45:00,84.36,84.37,84.35,84.36,107077.0,76.4787,76.4878,76.4697,76.4787,107077.0
2022-02-23 13:50:00,84.36,84.36,84.35,84.36,15416.0,76.4787,76.4787,76.4697,76.4787,15416.0
2022-02-23 13:55:00,84.36,84.37,84.35,84.36,85740.0,76.4787,76.4878,76.4697,76.4787,85740.0
2022-02-23 14:00:00,84.37,84.37,84.36,84.37,16143.0,76.4878,76.4878,76.4787,76.4878,16143.0
2022-02-23 14:05:00,84.37,84.37,84.35,84.35,123747.0,76.4878,76.4878,76.4697,76.4697,123747.0
2022-02-23 14:10:00,84.35,84.36,84.35,84.36,17688.0,76.4697,76.4787,76.4697,76.4787,17688.0
2022-02-23 14:15:00,84.35,84.36,84.35,84.35,18563.0,76.4697,76.4787,76.4697,76.4697,18563.0
2022-02-23 14:20:00,84.35,84.36,84.34,84.36,96858.0,76.4697,76.4787,76.4606,76.4787,96858.0
2022-02-23 14:25:00,84.36,84.36,84.35,84.35,13164.0,76.4787,76.4787,76.4697,76.4697,13164.0
2022-02-23 14:30:00,84.36,84.36,84.35,84.36,34477.0,76.4787,76.4787,76.4697,76.4787,34477.0
2022-02-23 14:35:00,84.35,84.36,84.35,84.36,11312.0,76.4697,76.4787,76.4697,76.4787,11312.0
2022-02-23 14:40:00,84.36,84.36,84.35,84.35,44390.0,76.4787,76.4787,76.4697,76.4697,44390.0
2022-02-23 14:45:00,84.36,84.36,84.35,84.35,17755.0,76.4787,76.4787,76.4697,76.4697,17755.0
2022-02-23 14:50:00,84.35,84.36,84.35,84.35,35377.0,76.4697,76.4787,76.4697,76.4697,35377.0
2022-02-23 14:55:00,84.35,84.36,84.34,84.34,44955.0,76.4697,76.4787,76.4606,76.4606,44955.0
2022-02-23 15:00:00,84.34,84.35,84.34,84.34,24706.0,76.4606,76.4697,76.4606,76.4606,24706.0
2022-02-23 15:05:00,84.35,84.35,84.34,84.35,269733.0,76.4697,76.4697,76.4606,76.4697,269733.0
2022-02-23 15:10:00,84.34,84.35,84.34,84.35,41050.0,76.4606,76.4697,76.4606,76.4697,41050.0
2022-02-23 15:15:00,84.35,84.35,84.34,84.34,62129.0,76.4697,76.4697,76.4606,76.4606,62129.0
2022-02-23 15:20:00,84.34,84.35,84.33,84.34,57987.0,76.4606,76.4697,76.4516,76.4606,57987.0
2022-02-23 15:25:00,84.34,84.34,84.33,84.33,8201.0,76.4606,76.4606,76.4516,76.4516,8201.0
2022-02-23 15:30:00,84.34,84.34,84.33,84.34,24881.0,76.4606,76.4606,76.4516,76.4606,24881.0
2022-02-23 15:35:00,84.34,84.35,84.33,84.34,98820.0,76.4606,76.4697,76.4516,76.4606,98820.0
2022-02-23 15:40:00,84.35,84.36,84.34,84.35,210625.0,76.4697,76.4787,76.4606,76.4697,210625.0
2022-02-23 15:45:00,84.35,84.36,84.35,84.36,16377.0,76.4697,76.4787,76.4697,76.4787,16377.0
2022-02-23 15:50:00,84.35,84.36,84.35,84.35,71867.0,76.4697,76.4787,76.4697,76.4697,71867.0
2022-02-23 15:55:00,84.35,84.36,84.34,84.34,89606.0,76.4697,76.4787,76.4606,76.4606,89606.0
2022-02-24 09:30:00,84.52,84.53,84.51,84.52,214655.0,76.6238,76.6329,76.6147,76.6238,214655.0
2022-02-24 09:35:00,84.52,84.54,84.51,84.54,166308.0,76.6238,76.6419,76.6147,76.6419,166308.0
2022-02-24 09:40:00,84.53,84.54,84.51,84.52,75385.0,76.6329,76.6419,76.6147,76.6238,75385.0
2022-02-24 09:45:00,84.51,84.52,84.5,84.51,70799.0,76.6147,76.6238,76.6057,76.6147,70799.0
2022-02-24 09:50:00,84.51,84.51,84.47,84.48,106839.0,76.6147,76.6147,76.5785,76.5875,106839.0
2022-02-24 09:55:00,84.47,84.5,84.47,84.5,207084.0,76.5785,76.6057,76.5785,76.6057,207084.0
2022-02-24 10:00:00,84.49,84.5,84.47,84.48,67904.0,76.5966,76.6057,76.5785,76.5875,67904.0
2022-02-24 10:05:00,84.48,84.48,84.46,84.47,41460.0,76.5875,76.5875,76.5694,76.5785,41460.0
2022-02-24 10:10:00,84.47,84.47,84.45,84.46,75271.0,76.5785,76.5785,76.5603,76.5694,75271.0
2022-02-24 10:15:00,84.45,84.48,84.45,84.48,129677.0,76.5603,76.5875,76.5603,76.5875,129677.0
2022-02-24 10:20:00,84.48,84.49,84.46,84.48,58858.0,76.5875,76.5966,76.5694,76.5875,58858.0
2022-02-24 10:25:00,84.48,84.49,84.46,84.47,66442.0,76.5875,76.5966,76.5694,76.5785,66442.0
2022-02-24 10:30:00,84.46,84.47,84.45,84.47,36931.0,76.5694,76.5785,76.5603,76.5785,36931.0
2022-02-24 10:35:00,84.46,84.47,84.45,84.45,17852.0,76.5694,76.5785,76.5603,76.5603,17852.0
2022-02-24 10:40:00,84.46,84.47,84.45,84.45,37724.0,76.5694,76.5785,76.5603,76.5603,37724.0
2022-02-24 10:45:00,84.46,84.46,84.44,84.46,16225.0,76.5694,76.5694,76.5513,76.5694,16225.0
2022-02-24 10:50:00,84.45,84.47,84.45,84.46,21603.0,76.5603,76.5785,76.5603,76.5694,21603.0
2022-02-24 10:55:00,84.46,84.47,84.45,84.45,36712.0,76.5694,76.5785,76.5603,76.5603,36712.0
2022-02-24 11:00:00,84.46,84.46,84.45,84.45,6047.0,76.5694,76.5694,76.5603,76.5603,6047.0
2022-02-24 11:05:00,84.45,84.46,84.44,84.45,18839.0,76.5603,76.5694,76.5513,76.5603,18839.0
2022-02-24 11:10:00,84.44,84.45,84.43,84.43,12378.0,76.5513,76.5603,76.5422,76.5422,12378.0
2022-02-24 11:15:00,84.44,84.45,84.43,84.44,71257.0,76.5513,76.5603,76.5422,76.5513,71257.0
2022-02-24 11:20:00,84.44,84.45,84.43,84.45,17485.0,76.5513,76.5603,76.5422,76.5603,17485.0
2022-02-24 11:25:00,84.44,84.47,84.44,84.46,20143.0,76.5513,76.5785,76.5513,76.5694,20143.0
2022-02-24 11:30:00,84.46,84.46,84.45,84.46,66467.0,76.5694,76.5694,76.5603,76.5694,66467.0
2022-02-24 11:35:00,84.45,84.46,84.45,84.46,11724.0,76.5603,76.5694,76.5603,76.5694,11724.0
2022-02-24 11:40:00,84.45,84.47,84.45,84.47,37487.0,76.5603,76.5785,76.5603,76.5785,37487.0
2022-02-24 11:45:00,84.46,84.48,84.46,84.47,17728.0,76.5694,76.5875,76.5694,76.5785,17728.0
2022-02-24 11:50:00,84.47,84.48,84.45,84.45,46354.0,76.5785,76.5875,76.5603,76.5603,46354.0
2022-02-24 11:55:00,84.46,84.46,84.44,84.44,38020.0,76.5694,76.5694,76.5513,76.5513,38020.0
2022-02-24 12:00:00,84.45,84.45,84.44,84.45,206658.0,76.5603,76.5603,76.5513,76.5603,206658.0
2022-02-24 12:05:00,84.45,84.45,84.44,84.44,14774.0,76.5603,76.5603,76.5513,76.5513,14774.0
2022-02-24 12:10:00,84.45,84.47,84.45,84.46,16263.0,76.5603,76.5785,76.5603,76.5694,16263.0
2022-02-24 12:15:00,84.46,84.47,84.46,84.46,10571.0,76.5694,76.5785,76.5694,76.5694,10571.0
2022-02-24 12:20:00,84.47,84.47,84.46,84.47,26019.0,76.5785,76.5785,76.5694,76.5785,26019.0
2022-02-24 12:25:00,84.47,84.5,84.46,84.5,236197.0,76.5785,76.6057,76.5694,76.6057,236197.0
2022-02-24 12:30:00,84.49,84.5,84.48,84.49,56083.0,76.5966,76.6057,76.5875,76.5966,56083.0
2022-02-24 12:35:00,84.49,84.49,84.48,84.49,18212.0,76.5966,76.5966,76.5875,76.5966,18212.0
2022-02-24 12:40:00,84.49,84.5,84.49,84.49,23536.0,76.5966,76.6057,76.5966,76.5966,23536.0
2022-02-24 12:45:00,84.49,84.5,84.49,84.5,4007.0,76.5966,76.6057,76.5966,76.6057,4007.0
2022-02-24 12:50:00,84.5,84.5,84.48,84.48,67640.0,76.6057,76.6057,76.5875,76.5875,67640.0
2022-02-24 12:55:00,84.48,84.49,84.47,84.48,7047.0,76.5875,76.5966,76.5785,76.5875,7047.0
2022-02-24 13:00:00,84.47,84.5,84.47,84.49,44569.0,76.5785,76.6057,76.5785,76.5966,44569.0
2022-02-24 13:05:00,84.49,84.5,84.49,84.5,5932.0,76.5966,76.6057,76.5966,76.6057,5932.0
2022-02-24 13:10:00,84.5,84.51,84.49,84.5,18756.0,76.6057,76.6147,76.5966,76.6057,18756.0
2022-02-24 13:15:00,84.5,84.5,84.49,84.49,7662.0,76.6057,76.6057,76.5966,76.5966,7662.0
2022-02-24 13:20:00,84.5,84.5,84.49,84.49,108293.0,76.6057,76.6057,76.5966,76.5966,108293.0
2022-02-24 13:25:00,84.49,84.5,84.48,84.49,52025.0,76.5966,76.6057,76.5875,76.5966,52025.0
2022-02-24 13:30:00,84.49,84.5,84.49,84.5,60207.0,76.5966,76.6057,76.5966,76.6057,60207.0
2022-02-24 13:35:00,84.49,84.5,84.48,84.48,7114.0,76.5966,76.6057,76.5875,76.5875,7114.0
2022-02-24 13:40:00,84.48,84.49,84.48,84.48,15189.0,76.5875,76.5966,76.5875,76.5875,15189.0
2022-02-24 13:45:00,84.48,84.49,84.48,84.48,42463.0,76.5875,76.5966,76.5875,76.5875,42463.0
2022-02-24 13:50:00,84.48,84.48,84.46,84.47,19343.0,76.5875,76.5875,76.5694,76.5785,19343.0
2022-02-24 13:55:00,84.47,84.49,84.46,84.48,37515.0,76.5785,76.5966,76.5694,76.5875,37515.0
2022-02-24 14:00:00,84.49,84.49,84.48,84.48,49714.0,76.5966,76.5966,76.5875,76.5875,49714.0
2022-02-24 14:05:00,84.49,84.49,84.48,84.49,99509.0,76.5966,76.5966,76.5875,76.5966,99509.0
2022-02-24 14:10:00,84.48,84.49,84.47,84.47,25033.0,76.5875,76.5966,76.5785,76.5785,25033.0
2022-02-24 14:15:00,84.47,84.48,84.46,84.47,56473.0,76.5785,76.5875,76.5694,76.5785,56473.0
2022-02-24 14:20:00,84.47,84.48,84.45,84.45,8789.0,76.5785,76.5875,76.5603,76.5603,8789.0
2022-02-24 14:25:00,84.46,84.46,84.44,84.45,35661.0,76.5694,76.5694,76.5513,76.5603,35661.0
2022-02-24 14:30:00,84.45,84.46,84.44,84.44,42838.0,76.5603,76.5694,76.5513,76.5513,42838.0
2022-02-24 14:35:00,84.44,84.45,84.43,84.43,16101.0,76.5513,76.5603,76.5422,76.5422,16101.0
2022-02-24 14:40:00,84.44,84.45,84.43,84.45,8362.0,76.5513,76.5603,76.5422,76.5603,8362.0
2022-02-24 14:45:00,84.44,84.45,84.44,84.44,13160.0,76.5513,76.5603,76.5513,76.5513,13160.0
2022-02-24 14:50:00,84.44,84.45,84.44,84.45,49263.0,76.5513,76.5603,76.5513,76.5603,49263.0
2022-02-24 14:55:00,84.45,84.45,84.43,84.43,19825.0,76.5603,76.5603,76.5422,76.5422,19825.0
2022-02-24 15:00:00,84.43,84.43,84.41,84.41,105063.0,76.5422,76.5422,76.5241,76.5241,105063.0
2022-02-24 15:05:00,84.42,84.42,84.41,84.42,17909.0,76.5331,76.5331,76.5241,76.5331,17909.0
2022-02-24 15:10:00,84.41,84.42,84.4,84.41,30892.0,76.5241,76.5331,76.515,76.5241,30892.0
2022-02-24 15:15:00,84.41,84.41,84.4,84.41,19617.0,76.5241,76.5241,76.515,76.5241,19617.0
2022-02-24 15:20:00,84.41,84.42,84.4,84.42,180156.0,76.5241,76.5331,76.515,76.5331,180156.0
2022-02-24 15:25:00,84.41,84.43,84.41,84.42,24516.0,76.5241,76.5422,76.5241,76.5331,24516.0
2022-02-24 15:30:00,84.43,84.43,84.41,84.41,85847.0,76.5422,76.5422,76.5241,76.5241,85847.0
2022-02-24 15:35:00,84.41,84.42,84.4,84.41,42367.0,76.5241,76.5331,76.515,76.5241,42367.0
2022-02-24 15:40:00,84.41,84.41,84.39,84.4,120692.0,76.5241,76.5241,76.5059,76.515,120692.0
2022-02-24 15:45:00,84.4,84.41,84.39,84.41,37256.0,76.515,76.5241,76.5059,76.5241,37256.0
2022-02-24 15:50:00,84.4,84.4,84.39,84.39,42701.0,76.515,76.515,76.5059,76.5059,42701.0
2022-02-24 15:55:00,84.39,84.41,84.39,84.41,156801.0,76.5059,76.5241,76.5059,76.5241,156801.0
2022-02-25 09:30:00,84.37,84.38,84.36,84.36,77905.0,76.4878,76.4969,76.4787,76.4787,77905.0
2022-02-25 09:35:00,84.36,84.36,84.35,84.36,59000.0,76.4787,76.4787,76.4697,76.4787,59000.0
2022-02-25 09:40:00,84.36,84.37,84.35,84.36,168240.0,76.4787,76.4878,76.4697,76.4787,168240.0
2022-02-25 09:45:00,84.36,84.37,84.35,84.36,61659.0,76.4787,76.4878,76.4697,76.4787,61659.0
2022-02-25 09:50:00,84.36,84.36,84.34,84.34,22643.0,76.4787,76.4787,76.4606,76.4606,22643.0
2022-02-25 09:55:00,84.34,84.35,84.33,84.34,16591.0,76.4606,76.4697,76.4516,76.4606,16591.0
2022-02-25 10:00:00,84.34,84.36,84.34,84.36,17506.0,76.4606,76.4787,76.4606,76.4787,17506.0
2022-02-25 10:05:00,84.35,84.36,84.34,84.34,10740.0,76.4697,76.4787,76.4606,76.4606,10740.0
2022-02-25 10:10:00,84.35,84.35,84.34,84.34,2549.0,76.4697,76.4697,76.4606,76.4606,2549.0
2022-02-25 10:15:00,84.34,84.35,84.34,84.34,17421.0,76.4606,76.4697,76.4606,76.4606,17421.0
2022-02-25 10:20:00,84.34,84.35,84.34,84.35,12577.0,76.4606,76.4697,76.4606,76.4697,12577.0
2022-02-25 10:25:00,84.35,84.36,84.34,84.36,6462.0,76.4697,76.4787,76.4606,76.4787,6462.0
2022-02-25 10:30:00,84.35,84.36,84.35,84.36,6130.0,76.4697,76.4787,76.4697,76.4787,6130.0
2022-02-25 10:35:00,84.36,84.36,84.35,84.35,20858.0,76.4787,76.4787,76.4697,76.4697,20858.0
2022-02-25 10:40:00,84.36,84.36,84.35,84.36,20008.0,76.4787,76.4787,76.4697,76.4787,20008.0
2022-02-25 10:45:00,84.36,84.37,84.35,84.37,28370.0,76.4787,76.4878,76.4697,76.4878,28370.0
2022-02-25 10:50:00,84.36,84.37,84.36,84.37,39068.0,76.4787,76.4878,76.4787,76.4878,39068.0
2022-02-25 10:55:00,84.37,84.38,84.36,84.37,43569.0,76.4878,76.4969,76.4787,76.4878,43569.0
2022-02-25 11:00:00,84.37,84.38,84.36,84.36,21789.0,76.4878,76.4969,76.4787,76.4787,21789.0
2022-02-25 11:05:00,84.35,84.37,84.35,84.36,28729.0,76.4697,76.4878,76.4697,76.4787,28729.0
2022-02-25 11:10:00,84.36,84.37,84.36,84.37,246837.0,76.4787,76.4878,76.4787,76.4878,246837.0
2022-02-25 11:15:00,84.37,84.37,84.36,84.37,3105.0,76.4878,76.4878,76.4787,76.4878,3105.0
2022-02-25 11:20:00,84.37,84.37,84.36,84.37,82331.0,76.4878,76.4878,76.4787,76.4878,82331.0
2022-02-25 11:25:00,84.37,84.37,84.35,84.36,60296.0,76.4878,76.4878,76.4697,76.4787,60296.0
2022-02-25 11:30:00,84.35,84.36,84.35,84.35,19330.0,76.4697,76.4787,76.4697,76.4697,19330.0
2022-02-25 11:35:00,84.36,84.36,84.35,84.36,117778.0,76.4787,76.4787,76.4697,76.4787,117778.0
2022-02-25 11:40:00,84.35,84.36,84.35,84.36,18656.0,76.4697,76.4787,76.4697,76.4787,18656.0
2022-02-25 11:45:00,84.35,84.36,84.35,84.36,15897.0,76.4697,76.4787,76.4697,76.4787,15897.0
2022-02-25 11:50:00,84.36,84.36,84.35,84.36,6956.0,76.4787,76.4787,76.4697,76.4787,6956.0
2022-02-25 11:55:00,84.35,84.36,84.34,84.34,83983.0,76.4697,76.4787,76.4606,76.4606,83983.0
2022-02-25 12:00:00,84.34,84.35,84.34,84.34,5433.0,76.4606,76.4697,76.4606,76.4606,5433.0
2022-02-25 12:05:00,84.35,84.36,84.34,84.35,23353.0,76.4697,76.4787,76.4606,76.4697,23353.0
2022-02-25 12:10:00,84.36,84.36,84.33,84.33,36938.0,76.4787,76.4787,76.4516,76.4516,36938.0
2022-02-25 12:15:00,84.33,84.34,84.33,84.34,41673.0,76.4516,76.4606,76.4516,76.4606,41673.0
2022-02-25 12:20:00,84.34,84.34,84.33,84.33,184584.0,76.4606,76.4606,76.4516,76.4516,184584.0
2022-02-25 12:25:00,84.33,84.34,84.32,84.33,28201.0,76.4516,76.4606,76.4425,76.4516,28201.0
2022-02-25 12:30:00,84.33,84.33,84.32,84.33,7062.0,76.4516,76.4516,76.4425,76.4516,7062.0
2022-02-25 12:35:00,84.33,84.33,84.32,84.33,7027.0,76.4516,76.4516,76.4425,76.4516,7027.0
2022-02-25 12:40:00,84.33,84.33,84.32,84.32,5024.0,76.4516,76.4516,76.4425,76.4425,5024.0
2022-02-25 12:45:00,84.32,84.33,84.32,84.33,7221.0,76.4425,76.4516,76.4425,76.4516,7221.0
2022-02-25 12:50:00,84.33,84.34,84.32,84.33,17722.0,76.4516,76.4606,76.4425,76.4516,17722.0
2022-02-25 12:55:00,84.33,84.34,84.32,84.32,25772.0,76.4516,76.4606,76.4425,76.4425,25772.0
2022-02-25 13:00:00,84.33,84.33,84.32,84.33,3313.0,76.4516,76.4516,76.4425,76.4516,3313.0
2022-02-25 13:05:00,84.33,84.33,84.32,84.33,6737.0,76.4516,76.4516,76.4425,76.4516,6737.0
2022-02-25 13:10:00,84.33,84.33,84.32,84.33,7545.0,76.4516,76.4516,76.4425,76.4516,7545.0
2022-02-25 13:15:00,84.33,84.33,84.32,84.32,8343.0,76.4516,76.4516,76.4425,76.4425,8343.0
2022-02-25 13:20:00,84.33,84.33,84.32,84.33,25933.0,76.4516,76.4516,76.4425,76.4516,25933.0
2022-02-25 13:25:00,84.33,84.33,84.32,84.33,2259.0,76.4516,76.4516,76.4425,76.4516,2259.0
2022-02-25 13:30:00,84.33,84.33,84.32,84.33,6331.0,76.4516,76.4516,76.4425,76.4516,6331.0
2022-02-25 13:35:00,84.33,84.34,84.32,84.34,25104.0,76.4516,76.4606,76.4425,76.4606,25104.0
2022-02-25 13:40:00,84.33,84.34,84.33,84.33,4176.0,76.4516,76.4606,76.4516,76.4516,4176.0
2022-02-25 13:45:00,84.34,84.34,84.32,84.32,434032.0,76.4606,76.4606,76.4425,76.4425,434032.0
2022-02-25 13:50:00,84.32,84.33,84.32,84.33,4775.0,76.4425,76.4516,76.4425,76.4516,4775.0
2022-02-25 13:55:00,84.33,84.34,84.32,84.34,24632.0,76.4516,76.4606,76.4425,76.4606,24632.0
2022-02-25 14:00:00,84.33,84.34,84.33,84.34,20172.0,76.4516,76.4606,76.4516,76.4606,20172.0
2022-02-25 14:05:00,84.34,84.34,84.33,84.34,10851.0,76.4606,76.4606,76.4516,76.4606,10851.0
2022-02-25 14:10:00,84.34,84.34,84.33,84.33,26958.0,76.4606,76.4606,76.4516,76.4516,26958.0
2022-02-25 14:15:00,84.33,84.35,84.33,84.34,205083.0,76.4516,76.4697,76.4516,76.4606,205083.0
2022-02-25 14:20:00,84.34,84.35,84.34,84.34,51789.0,76.4606,76.4697,76.4606,76.4606,51789.0
2022-02-25 14:25:00,84.34,84.35,84.34,84.34,20729.0,76.4606,76.4697,76.4606,76.4606,20729.0
2022-02-25 14:30:00,84.34,84.35,84.34,84.34,1272.0,76.4606,76.4697,76.4606,76.4606,1272.0
2022-02-25 14:35:00,84.34,84.35,84.34,84.34,12154.0,76.4606,76.4697,76.4606,76.4606,12154.0
2022-02-25 14:40:00,84.35,84.35,84.34,84.35,16769.0,76.4697,76.4697,76.4606,76.4697,16769.0
2022-02-25 14:45:00,84.35,84.36,84.34,84.36,31516.0,76.4697,76.4787,76.4606,76.4787,31516.0
2022-02-25 14:50:00,84.36,84.36,84.35,84.36,5745.0,76.4787,76.4787,76.4697,76.4787,5745.0
2022-02-25 14:55:00,84.36,84.37,84.36,84.37,21192.0,76.4787,76.4878,76.4787,76.4878,21192.0
2022-02-25 15:00:00,84.37,84.37,84.36,84.36,13979.0,76.4878,76.4878,76.4787,76.4787,13979.0
2022-02-25 15:05:00,84.37,84.37,84.36,84.37,10133.0,76.4878,76.4878,76.4787,76.4878,10133.0
2022-02-25 15:10:00,84.37,84.38,84.36,84.38,32004.0,76.4878,76.4969,76.4787,76.4969,32004.0
2022-02-25 15:15:00,84.38,84.38,84.37,84.38,4005.0,76.4969,76.4969,76.4878,76.4969,4005.0
2022-02-25 15:20:00,84.38,84.39,84.37,84.39,19722.0,76.4969,76.5059,76.4878,76.5059,19722.0
2022-02-25 15:25:00,84.39,84.39,84.38,84.38,20922.0,76.5059,76.5059,76.4969,76.4969,20922.0
2022-02-25 15:30:00,84.39,84.39,84.38,84.39,80559.0,76.5059,76.5059,76.4969,76.5059,80559.0
2022-02-25 15:35:00,84.39,84.4,84.39,84.4,8805.0,76.5059,76.515,76.5059,76.515,8805.0
2022-02-25 15:40:00,84.4,84.4,84.39,84.4,20445.0,76.515,76.515,76.5059,76.515,20445.0
2022-02-25 15:45:00,84.4,84.4,84.39,84.4,29914.0,76.515,76.515,76.5059,76.515,29914.0
2022-02-25 15:50:00,84.4,84.4,84.38,84.38,859102.0,76.515,76.515,76.4969,76.4969,859102.0
2022-02-25 15:55:00,84.39,84.41,84.38,84.41,205112.0,76.5059,76.5241,76.4969,76.5241,205112.0
2022-02-28 09:30:00,84.56,84.56,84.54,84.55,55775.0,76.6601,76.6601,76.6419,76.651,55775.0
2022-02-28 09:35:00,84.55,84.56,84.55,84.56,20442.0,76.651,76.6601,76.651,76.6601,20442.0
2022-02-28 09:40:00,84.56,84.57,84.55,84.56,18784.0,76.6601,76.6691,76.651,76.6601,18784.0
2022-02-28 09:45:00,84.56,84.58,84.56,84.58,23376.0,76.6601,76.6782,76.6601,76.6782,23376.0
2022-02-28 09:50:00,84.57,84.58,84.57,84.58,22742.0,76.6691,76.6782,76.6691,76.6782,22742.0
2022-02-28 09:55:00,84.57,84.59,84.57,84.57,67719.0,76.6691,76.6873,76.6691,76.6691,67719.0
2022-02-28 10:00:00,84.57,84.58,84.56,84.58,40987.0,76.6691,76.6782,76.6601,76.6782,40987.0
2022-02-28 10:05:00,84.58,84.58,84.57,84.58,512946.0,76.6782,76.6782,76.6691,76.6782,512946.0
2022-02-28 10:10:00,84.58,84.58,84.57,84.58,5920.0,76.6782,76.6782,76.6691,76.6782,5920.0
2022-02-28 10:15:00,84.58,84.6,84.57,84.6,48761.0,76.6782,76.6963,76.6691,76.6963,48761.0
2022-02-28 10:20:00,84.59,84.6,84.59,84.59,22343.0,76.6873,76.6963,76.6873,76.6873,22343.0
2022-02-28 10:25:00,84.58,84.59,84.58,84.58,13585.0,76.6782,76.6873,76.6782,76.6782,13585.0
2022-02-28 10:30:00,84.59,84.59,84.57,84.57,56501.0,76.6873,76.6873,76.6691,76.6691,56501.0
2022-02-28 10:35:00,84.56,84.57,84.55,84.57,44345.0,76.6601,76.6691,76.651,76.6691,44345.0
2022-02-28 10:40:00,84.58,84.59,84.57,84.59,33091.0,76.6782,76.6873,76.6691,76.6873,33091.0
2022-02-28 10:45:00,84.59,84.59,84.58,84.58,237621.0,76.6873,76.6873,76.6782,76.6782,237621.0
2022-02-28 10:50:00,84.59,84.59,84.56,84.56,21760.0,76.6873,76.6873,76.6601,76.6601,21760.0
2022-02-28 10:55:00,84.57,84.57,84.56,84.56,15246.0,76.6691,76.6691,76.6601,76.6601,15246.0
2022-02-28 11:00:00,84.57,84.59,84.57,84.57,290142.0,76.6691,76.6873,76.6691,76.6691,290142.0
2022-02-28 11:05:00,84.58,84.58,84.56,84.56,79796.0,76.6782,76.6782,76.6601,76.6601,79796.0
2022-02-28 11:10:00,84.56,84.57,84.55,84.56,76617.0,76.6601,76.6691,76.651,76.6601,76617.0
2022-02-28 11:15:00,84.56,84.57,84.55,84.56,13379.0,76.6601,76.6691,76.651,76.6601,13379.0
2022-02-28 11:20:00,84.56,84.57,84.56,84.57,8680.0,76.6601,76.6691,76.6601,76.6691,8680.0
2022-02-28 11:25:00,84.57,84.57,84.56,84.57,53427.0,76.6691,76.6691,76.6601,76.6691,53427.0
2022-02-28 11:30:00,84.56,84.59,84.56,84.59,63996.0,76.6601,76.6873,76.6601,76.6873,63996.0
2022-02-28 11:35:00,84.59,84.59,84.58,84.58,12525.0,76.6873,76.6873,76.6782,76.6782,12525.0
2022-02-28 11:40:00,84.58,84.59,84.56,84.57,179974.0,76.6782,76.6873,76.6601,76.6691,179974.0
2022-02-28 11:45:00,84.56,84.57,84.56,84.57,24630.0,76.6601,76.6691,76.6601,76.6691,24630.0
2022-02-28 11:50:00,84.57,84.58,84.56,84.58,43100.0,76.6691,76.6782,76.6601,76.6782,43100.0
2022-02-28 11:55:00,84.58,84.58,84.57,84.57,14428.0,76.6782,76.6782,76.6691,76.6691,14428.0
2022-02-28 12:00:00,84.58,84.58,84.57,84.58,14409.0,76.6782,76.6782,76.6691,76.6782,14409.0
2022-02-28 12:05:00,84.58,84.58,84.57,84.57,8054.0,76.6782,76.6782,76.6691,76.6691,8054.0
2022-02-28 12:10:00,84.58,84.58,84.57,84.58,2936.0,76.6782,76.6782,76.6691,76.6782,2936.0
2022-02-28 12:15:00,84.58,84.59,84.57,84.59,7511.0,76.6782,76.6873,76.6691,76.6873,7511.0
2022-02-28 12:20:00,84.59,84.59,84.58,84.58,5521.0,76.6873,76.6873,76.6782,76.6782,5521.0
2022-02-28 12:25:00,84.59,84.59,84.58,84.59,11477.0,76.6873,76.6873,76.6782,76.6873,11477.0
2022-02-28 12:30:00,84.59,84.59,84.58,84.59,6863.0,76.6873,76.6873,76.6782,76.6873,6863.0
2022-02-28 12:35:00,84.59,84.59,84.57,84.58,39363.0,76.6873,76.6873,76.6691,76.6782,39363.0
2022-02-28 12:40:00,84.58,84.58,84.57,84.57,4227.0,76.6782,76.6782,76.6691,76.6691,4227.0
2022-02-28 12:45:00,84.57,84.58,84.57,84.57,54324.0,76.6691,76.6782,76.6691,76.6691,54324.0
2022-02-28 12:50:00,84.57,84.58,84.56,84.58,265401.0,76.6691,76.6782,76.6601,76.6782,265401.0
2022-02-28 12:55:00,84.58,84.59,84.57,84.59,17898.0,76.6782,76.6873,76.6691,76.6873,17898.0
2022-02-28 13:00:00,84.59,84.59,84.58,84.58,32341.0,76.6873,76.6873,76.6782,76.6782,32341.0
2022-02-28 13:05:00,84.58,84.59,84.57,84.58,125479.0,76.6782,76.6873,76.6691,76.6782,125479.0
2022-02-28 13:10:00,84.58,84.58,84.57,84.58,6631.0,76.6782,76.6782,76.6691,76.6782,6631.0
2022-02-28 13:15:00,84.58,84.59,84.57,84.59,58342.0,76.6782,76.6873,76.6691,76.6873,58342.0
2022-02-28 13:20:00,84.58,84.59,84.58,84.59,15227.0,76.6782,76.6873,76.6782,76.6873,15227.0
2022-02-28 13:25:00,84.58,84.59,84.57,84.57,9306.0,76.6782,76.6873,76.6691,76.6691,9306.0
2022-02-28 13:30:00,84.57,84.58,84.57,84.57,18216.0,76.6691,76.6782,76.6691,76.6691,18216.0
2022-02-28 13:35:00,84.58,84.58,84.56,84.56,19450.0,76.6782,76.6782,76.6601,76.6601,19450.0
2022-02-28 13:40:00,84.56,84.57,84.56,84.56,9085.0,76.6601,76.6691,76.6601,76.6601,9085.0
2022-02-28 13:45:00,84.56,84.57,84.56,84.56,14757.0,76.6601,76.6691,76.6601,76.6601,14757.0
2022-02-28 13:50:00,84.56,84.57,84.55,84.55,39163.0,76.6601,76.6691,76.651,76.651,39163.0
2022-02-28 13:55:00,84.56,84.56,84.55,84.56,31633.0,76.6601,76.6601,76.651,76.6601,31633.0
2022-02-28 14:00:00,84.56,84.58,84.55,84.58,51026.0,76.6601,76.6782,76.651,76.6782,51026.0
2022-02-28 14:05:00,84.58,84.58,84.57,84.58,10291.0,76.6782,76.6782,76.6691,76.6782,10291.0
2022-02-28 14:10:00,84.58,84.59,84.58,84.59,18702.0,76.6782,76.6873,76.6782,76.6873,18702.0
2022-02-28 14:15:00,84.59,84.59,84.58,84.59,14295.0,76.6873,76.6873,76.6782,76.6873,14295.0
2022-02-28 14:20:00,84.59,84.6,84.58,84.59,67897.0,76.6873,76.6963,76.6782,76.6873,67897.0
2022-02-28 14:25:00,84.59,84.6,84.59,84.59,10771.0,76.6873,76.6963,76.6873,76.6873,10771.0
2022-02-28 14:30:00,84.6,84.6,84.59,84.59,4404.0,76.6963,76.6963,76.6873,76.6873,4404.0
2022-02-28 14:35:00,84.59,84.6,84.58,84.59,21242.0,76.6873,76.6963,76.6782,76.6873,21242.0
2022-02-28 14:40:00,84.59,84.59,84.58,84.58,21590.0,76.6873,76.6873,76.6782,76.6782,21590.0
2022-02-28 14:45:00,84.59,84.59,84.58,84.59,18594.0,76.6873,76.6873,76.6782,76.6873,18594.0
2022-02-28 14:50:00,84.58,84.59,84.58,84.59,9601.0,76.6782,76.6873,76.6782,76.6873,9601.0
2022-02-28 14:55:00,84.59,84.62,84.58,84.62,66097.0,76.6873,76.7145,76.6782,76.7145,66097.0
2022-02-28 15:00:00,84.62,84.62,84.6,84.61,53309.0,76.7145,76.7145,76.6963,76.7054,53309.0
2022-02-28 15:05:00,84.61,84.63,84.61,84.61,89546.0,76.7054,76.7235,76.7054,76.7054,89546.0
2022-02-28 15:10:00,84.62,84.62,84.61,84.62,82141.0,76.7145,76.7145,76.7054,76.7145,82141.0
2022-02-28 15:15:00,84.62,84.62,84.6,84.61,126646.0,76.7145,76.7145,76.6963,76.7054,126646.0
2022-02-28 15:20:00,84.61,84.61,84.6,84.6,175522.0,76.7054,76.7054,76.6963,76.6963,175522.0
2022-02-28 15:25:00,84.6,84.61,84.6,84.61,68364.0,76.6963,76.7054,76.6963,76.7054,68364.0
2022-02-28 15:30:00,84.61,84.61,84.6,84.61,80193.0,76.7054,76.7054,76.6963,76.7054,80193.0
2022-02-28 15:35:00,84.6,84.61,84.6,84.6,388979.0,76.6963,76.7054,76.6963,76.6963,388979.0
2022-02-28 15:40:00,84.61,84.61,84.59,84.6,138969.0,76.7054,76.7054,76.6873,76.6963,138969.0
2022-02-28 15:45:00,84.59,84.6,84.58,84.59,76180.0,76.6873,76.6963,76.6782,76.6873,76180.0
2022-02-28 15:50:00,84.59,84.59,84.58,84.59,90822.0,76.6873,76.6873,76.6782,76.6873,90822.0
2022-02-28 15:55:00,84.59,84.6,84.56,84.56,246131.0,76.6873,76.6963,76.6601,76.6601,246131.0
2022-03-01 09:30:00,84.7,84.72,84.7,84.7,396718.0,76.81,76.8281,76.81,76.81,396718.0
2022-03-01 09:35:00,84.71,84.73,84.7,84.72,321996.0,76.8191,76.8372,76.81,76.8281,321996.0
2022-03-01 09:40:00,84.72,84.72,84.7,84.71,95788.0,76.8281,76.8281,76.81,76.8191,95788.0
2022-03-01 09:45:00,84.7,84.71,84.69,84.7,161381.0,76.81,76.8191,76.8009,76.81,161381.0
2022-03-01 09:50:00,84.7,84.71,84.69,84.7,172370.0,76.81,76.8191,76.8009,76.81,172370.0
2022-03-01 09:55:00,84.7,84.72,84.69,84.72,412886.0,76.81,76.8281,76.8009,76.8281,412886.0
2022-03-01 10:00:00,84.72,84.73,84.71,84.72,66109.0,76.8281,76.8372,76.8191,76.8281,66109.0
2022-03-01 10:05:00,84.73,84.75,84.73,84.74,39356.0,76.8372,76.8554,76.8372,76.8463,39356.0
2022-03-01 10:10:00,84.73,84.74,84.72,84.74,89738.0,76.8372,76.8463,76.8281,76.8463,89738.0
2022-03-01 10:15:00,84.73,84.74,84.72,84.73,53090.0,76.8372,76.8463,76.8281,76.8372,53090.0
2022-03-01 10:20:00,84.72,84.74,84.72,84.74,33912.0,76.8281,76.8463,76.8281,76.8463,33912.0
2022-03-01 10:25:00,84.74,84.75,84.72,84.73,130161.0,76.8463,76.8554,76.8281,76.8372,130161.0
2022-03-01 10:30:00,84.74,84.75,84.72,84.72,173269.0,76.8463,76.8554,76.8281,76.8281,173269.0
2022-03-01 10:35:00,84.73,84.74,84.72,84.74,142992.0,76.8372,76.8463,76.8281,76.8463,142992.0
2022-03-01 10:40:00,84.73,84.76,84.73,84.75,99889.0,76.8372,76.8644,76.8372,76.8554,99889.0
2022-03-01 10:45:00,84.76,84.77,84.74,84.74,117098.0,76.8644,76.8735,76.8463,76.8463,117098.0
2022-03-01 10:50:00,84.74,84.75,84.72,84.74,73666.0,76.8463,76.8554,76.8281,76.8463,73666.0
2022-03-01 10:55:00,84.75,84.77,84.74,84.77,88921.0,76.8554,76.8735,76.8463,76.8735,88921.0
2022-03-01 11:00:00,84.76,84.77,84.74,84.75,36692.0,76.8644,76.8735,76.8463,76.8554,36692.0
2022-03-01 11:05:00,84.75,84.75,84.73,84.74,42771.0,76.8554,76.8554,76.8372,76.8463,42771.0
2022-03-01 11:10:00,84.75,84.76,84.74,84.76,43413.0,76.8554,76.8644,76.8463,76.8644,43413.0
2022-03-01 11:15:00,84.76,84.76,84.75,84.76,26767.0,76.8644,76.8644,76.8554,76.8644,26767.0
2022-03-01 11:20:00,84.76,84.78,84.75,84.77,258423.0,76.8644,76.8826,76.8554,76.8735,258423.0
2022-03-01 11:25:00,84.77,84.77,84.75,84.76,72698.0,76.8735,76.8735,76.8554,76.8644,72698.0
2022-03-01 11:30:00,84.76,84.77,84.75,84.77,37629.0,76.8644,76.8735,76.8554,76.8735,37629.0
2022-03-01 11:35:00,84.77,84.78,84.76,84.77,130616.0,76.8735,76.8826,76.8644,76.8735,130616.0
2022-03-01 11:40:00,84.77,84.82,84.76,84.81,82550.0,76.8735,76.9188,76.8644,76.9098,82550.0
2022-03-01 11:45:00,84.81,84.82,84.81,84.81,120227.0,76.9098,76.9188,76.9098,76.9098,120227.0
2022-03-01 11:50:00,84.81,84.82,84.77,84.78,62970.0,76.9098,76.9188,76.8735,76.8826,62970.0
2022-03-01 11:55:00,84.78,84.78,84.77,84.78,17138.0,76.8826,76.8826,76.8735,76.8826,17138.0
2022-03-01 12:00:00,84.78,84.78,84.76,84.77,27158.0,76.8826,76.8826,76.8644,76.8735,27158.0
2022-03-01 12:05:00,84.77,84.78,84.76,84.78,23969.0,76.8735,76.8826,76.8644,76.8826,23969.0
2022-03-01 12:10:00,84.78,84.78,84.76,84.76,49195.0,76.8826,76.8826,76.8644,76.8644,49195.0
2022-03-01 12:15:00,84.76,84.78,84.75,84.78,39148.0,76.8644,76.8826,76.8554,76.8826,39148.0
2022-03-01 12:20:00,84.78,84.78,84.77,84.78,12695.0,76.8826,76.8826,76.8735,76.8826,12695.0
2022-03-01 12:25:00,84.77,84.78,84.76,84.76,53725.0,76.8735,76.8826,76.8644,76.8644,53725.0
2022-03-01 12:30:00,84.77,84.77,84.76,84.77,181640.0,76.8735,76.8735,76.8644,76.8735,181640.0
2022-03-01 12:35:00,84.76,84.78,84.76,84.78,25443.0,76.8644,76.8826,76.8644,76.8826,25443.0
2022-03-01 12:40:00,84.78,84.78,84.77,84.78,146186.0,76.8826,76.8826,76.8735,76.8826,146186.0
2022-03-01 12:45:00,84.78,84.79,84.77,84.79,54320.0,76.8826,76.8916,76.8735,76.8916,54320.0
2022-03-01 12:50:00,84.78,84.79,84.77,84.77,26741.0,76.8826,76.8916,76.8735,76.8735,26741.0
2022-03-01 12:55:00,84.77,84.78,84.77,84.78,51150.0,76.8735,76.8826,76.8735,76.8826,51150.0
2022-03-01 13:00:00,84.77,84.78,84.76,84.76,12468.0,76.8735,76.8826,76.8644,76.8644,12468.0
2022-03-01 13:05:00,84.76,84.77,84.76,84.77,29057.0,76.8644,76.8735,76.8644,76.8735,29057.0
2022-03-01 13:10:00,84.77,84.79,84.76,84.79,17469.0,76.8735,76.8916,76.8644,76.8916,17469.0
2022-03-01 13:15:00,84.78,84.8,84.78,84.79,14336.0,76.8826,76.9007,76.8826,76.8916,14336.0
2022-03-01 13:20:00,84.79,84.8,84.79,84.8,23012.0,76.8916,76.9007,76.8916,76.9007,23012.0
2022-03-01 13:25:00,84.8,84.82,84.79,84.81,35162.0,76.9007,76.9188,76.8916,76.9098,35162.0
2022-03-01 13:30:00,84.81,84.82,84.8,84.81,36191.0,76.9098,76.9188,76.9007,76.9098,36191.0
2022-03-01 13:35:00,84.81,84.82,84.81,84.81,56652.0,76.9098,76.9188,76.9098,76.9098,56652.0
2022-03-01 13:40:00,84.81,84.86,84.81,84.84,275670.0,76.9098,76.9551,76.9098,76.937,275670.0
2022-03-01 13:45:00,84.84,84.85,84.82,84.83,164698.0,76.937,76.946,76.9188,76.9279,164698.0
2022-03-01 13:50:00,84.83,84.85,84.82,84.84,102216.0,76.9279,76.946,76.9188,76.937,102216.0
2022-03-01 13:55:00,84.84,84.85,84.84,84.85,18562.0,76.937,76.946,76.937,76.946,18562.0
2022-03-01 14:00:00,84.85,84.86,84.84,84.85,56969.0,76.946,76.9551,76.937,76.946,56969.0
2022-03-01 14:05:00,84.85,84.86,84.82,84.84,93193.0,76.946,76.9551,76.9188,76.937,93193.0
2022-03-01 14:10:00,84.84,84.84,84.81,84.81,23501.0,76.937,76.937,76.9098,76.9098,23501.0
2022-03-01 14:15:00,84.82,84.83,84.81,84.83,58713.0,76.9188,76.9279,76.9098,76.9279,58713.0
2022-03-01 14:20:00,84.83,84.83,84.81,84.81,9882.0,76.9279,76.9279,76.9098,76.9098,9882.0
2022-03-01 14:25:00,84.81,84.82,84.81,84.81,18085.0,76.9098,76.9188,76.9098,76.9098,18085.0
2022-03-01 14:30:00,84.82,84.82,84.81,84.81,14076.0,76.9188,76.9188,76.9098,76.9098,14076.0
2022-03-01 14:35:00,84.82,84.83,84.81,84.82,28954.0,76.9188,76.9279,76.9098,76.9188,28954.0
2022-03-01 14:40:00,84.83,84.83,84.82,84.82,31182.0,76.9279,76.9279,76.9188,76.9188,31182.0
2022-03-01 14:45:00,84.82,84.83,84.79,84.8,203983.0,76.9188,76.9279,76.8916,76.9007,203983.0
2022-03-01 14:50:00,84.79,84.8,84.76,84.77,257489.0,76.8916,76.9007,76.8644,76.8735,257489.0
2022-03-01 14:55:00,84.76,84.8,84.76,84.8,108458.0,76.8644,76.9007,76.8644,76.9007,108458.0
2022-03-01 15:00:00,84.8,84.8,84.77,84.78,138374.0,76.9007,76.9007,76.8735,76.8826,138374.0
2022-03-01 15:05:00,84.77,84.78,84.76,84.78,72835.0,76.8735,76.8826,76.8644,76.8826,72835.0
2022-03-01 15:10:00,84.78,84.78,84.77,84.77,61237.0,76.8826,76.8826,76.8735,76.8735,61237.0
2022-03-01 15:15:00,84.78,84.79,84.77,84.79,114043.0,76.8826,76.8916,76.8735,76.8916,114043.0
2022-03-01 15:20:00,84.79,84.79,84.78,84.78,16409.0,76.8916,76.8916,76.8826,76.8826,16409.0
2022-03-01 15:25:00,84.79,84.79,84.78,84.78,67548.0,76.8916,76.8916,76.8826,76.8826,67548.0
2022-03-01 15:30:00,84.78,84.79,84.76,84.77,104809.0,76.8826,76.8916,76.8644,76.8735,104809.0
2022-03-01 15:35:00,84.77,84.77,84.75,84.76,115875.0,76.8735,76.8735,76.8554,76.8644,115875.0
2022-03-01 15:40:00,84.76,84.76,84.75,84.76,47431.0,76.8644,76.8644,76.8554,76.8644,47431.0
2022-03-01 15:45:00,84.76,84.77,84.75,84.76,33168.0,76.8644,76.8735,76.8554,76.8644,33168.0
2022-03-01 15:50:00,84.77,84.77,84.74,84.74,70782.0,76.8735,76.8735,76.8463,76.8463,70782.0
2022-03-01 15:55:00,84.75,84.75,84.72,84.72,234763.0,76.8554,76.8554,76.8281,76.8281,234763.0
2022-03-02 09:30:00,84.59,84.6,84.58,84.59,89657.0,76.7103,76.7193,76.7012,76.7103,89657.0
2022-03-02 09:35:00,84.59,84.61,84.57,84.6,48205.0,76.7103,76.7284,76.6921,76.7193,48205.0
2022-03-02 09:40:00,84.61,84.61,84.59,84.61,20013.0,76.7284,76.7284,76.7103,76.7284,20013.0
2022-03-02 09:45:00,84.61,84.61,84.59,84.59,18144.0,76.7284,76.7284,76.7103,76.7103,18144.0
2022-03-02 09:50:00,84.6,84.6,84.59,84.6,17058.0,76.7193,76.7193,76.7103,76.7193,17058.0
2022-03-02 09:55:00,84.59,84.6,84.59,84.59,10041.0,76.7103,76.7193,76.7103,76.7103,10041.0
2022-03-02 10:00:00,84.59,84.59,84.58,84.59,35048.0,76.7103,76.7103,76.7012,76.7103,35048.0
2022-03-02 10:05:00,84.59,84.6,84.58,84.59,37409.0,76.7103,76.7193,76.7012,76.7103,37409.0
2022-03-02 10:10:00,84.59,84.6,84.58,84.59,40579.0,76.7103,76.7193,76.7012,76.7103,40579.0
2022-03-02 10:15:00,84.59,84.6,84.57,84.58,35260.0,76.7103,76.7193,76.6921,76.7012,35260.0
2022-03-02 10:20:00,84.58,84.6,84.57,84.59,64045.0,76.7012,76.7193,76.6921,76.7103,64045.0
2022-03-02 10:25:00,84.59,84.6,84.58,84.59,117297.0,76.7103,76.7193,76.7012,76.7103,117297.0
2022-03-02 10:30:00,84.59,84.6,84.53,84.54,216762.0,76.7103,76.7193,76.6558,76.6649,216762.0
2022-03-02 10:35:00,84.53,84.54,84.52,84.54,50582.0,76.6558,76.6649,76.6468,76.6649,50582.0
2022-03-02 10:40:00,84.54,84.54,84.52,84.53,50025.0,76.6649,76.6649,76.6468,76.6558,50025.0
2022-03-02 10:45:00,84.53,84.53,84.52,84.53,35947.0,76.6558,76.6558,76.6468,76.6558,35947.0
2022-03-02 10:50:00,84.53,84.53,84.5,84.51,24705.0,76.6558,76.6558,76.6286,76.6377,24705.0
2022-03-02 10:55:00,84.51,84.51,84.49,84.5,163933.0,76.6377,76.6377,76.6196,76.6286,163933.0
2022-03-02 11:00:00,84.5,84.51,84.47,84.5,220695.0,76.6286,76.6377,76.6014,76.6286,220695.0
2022-03-02 11:05:00,84.5,84.5,84.49,84.5,38586.0,76.6286,76.6286,76.6196,76.6286,38586.0
2022-03-02 11:10:00,84.5,84.5,84.49,84.49,118276.0,76.6286,76.6286,76.6196,76.6196,118276.0
2022-03-02 11:15:00,84.5,84.51,84.49,84.51,111300.0,76.6286,76.6377,76.6196,76.6377,111300.0
2022-03-02 11:20:00,84.51,84.52,84.5,84.51,33550.0,76.6377,76.6468,76.6286,76.6377,33550.0
2022-03-02 11:25:00,84.5,84.51,84.5,84.51,32828.0,76.6286,76.6377,76.6286,76.6377,32828.0
2022-03-02 11:30:00,84.51,84.52,84.48,84.51,117778.0,76.6377,76.6468,76.6105,76.6377,117778.0
2022-03-02 11:35:00,84.51,84.52,84.5,84.51,26292.0,76.6377,76.6468,76.6286,76.6377,26292.0
2022-03-02 11:40:00,84.51,84.52,84.5,84.51,28453.0,76.6377,76.6468,76.6286,76.6377,28453.0
2022-03-02 11:45:00,84.51,84.52,84.5,84.52,46255.0,76.6377,76.6468,76.6286,76.6468,46255.0
2022-03-02 11:50:00,84.52,84.52,84.51,84.52,47144.0,76.6468,76.6468,76.6377,76.6468,47144.0
2022-03-02 11:55:00,84.52,84.52,84.51,84.52,64125.0,76.6468,76.6468,76.6377,76.6468,64125.0
2022-03-02 12:00:00,84.52,84.52,84.49,84.5,12118.0,76.6468,76.6468,76.6196,76.6286,12118.0
2022-03-02 12:05:00,84.5,84.5,84.49,84.5,53782.0,76.6286,76.6286,76.6196,76.6286,53782.0
2022-03-02 12:10:00,84.5,84.51,84.49,84.51,13932.0,76.6286,76.6377,76.6196,76.6377,13932.0
2022-03-02 12:15:00,84.51,84.51,84.5,84.51,18394.0,76.6377,76.6377,76.6286,76.6377,18394.0
2022-03-02 12:20:00,84.51,84.51,84.5,84.51,10043.0,76.6377,76.6377,76.6286,76.6377,10043.0
2022-03-02 12:25:00,84.51,84.51,84.49,84.5,106429.0,76.6377,76.6377,76.6196,76.6286,106429.0
2022-03-02 12:30:00,84.49,84.49,84.48,84.48,26667.0,76.6196,76.6196,76.6105,76.6105,26667.0
2022-03-02 12:35:00,84.49,84.49,84.48,84.48,13085.0,76.6196,76.6196,76.6105,76.6105,13085.0
2022-03-02 12:40:00,84.48,84.49,84.48,84.48,9955.0,76.6105,76.6196,76.6105,76.6105,9955.0
2022-03-02 12:45:00,84.48,84.49,84.48,84.49,1462.0,76.6105,76.6196,76.6105,76.6196,1462.0
2022-03-02 12:50:00,84.48,84.5,84.48,84.49,34460.0,76.6105,76.6286,76.6105,76.6196,34460.0
2022-03-02 12:55:00,84.48,84.49,84.48,84.48,4670.0,76.6105,76.6196,76.6105,76.6105,4670.0
2022-03-02 13:00:00,84.48,84.49,84.48,84.49,9092.0,76.6105,76.6196,76.6105,76.6196,9092.0
2022-03-02 13:05:00,84.49,84.5,84.49,84.5,50425.0,76.6196,76.6286,76.6196,76.6286,50425.0
2022-03-02 13:10:00,84.5,84.5,84.49,84.5,6692.0,76.6286,76.6286,76.6196,76.6286,6692.0
2022-03-02 13:15:00,84.5,84.5,84.49,84.49,18257.0,76.6286,76.6286,76.6196,76.6196,18257.0
2022-03-02 13:20:00,84.5,84.5,84.49,84.49,36907.0,76.6286,76.6286,76.6196,76.6196,36907.0
2022-03-02 13:25:00,84.49,84.5,84.49,84.5,74828.0,76.6196,76.6286,76.6196,76.6286,74828.0
2022-03-02 13:30:00,84.5,84.5,84.49,84.49,4339.0,76.6286,76.6286,76.6196,76.6196,4339.0
2022-03-02 13:35:00,84.5,84.5,84.49,84.49,88413.0,76.6286,76.6286,76.6196,76.6196,88413.0
2022-03-02 13:40:00,84.49,84.5,84.49,84.5,22728.0,76.6196,76.6286,76.6196,76.6286,22728.0
2022-03-02 13:45:00,84.5,84.5,84.49,84.49,40743.0,76.6286,76.6286,76.6196,76.6196,40743.0
2022-03-02 13:50:00,84.49,84.49,84.48,84.48,18298.0,76.6196,76.6196,76.6105,76.6105,18298.0
2022-03-02 13:55:00,84.48,84.49,84.46,84.48,85136.0,76.6105,76.6196,76.5924,76.6105,85136.0
2022-03-02 14:00:00,84.48,84.48,84.47,84.48,46412.0,76.6105,76.6105,76.6014,76.6105,46412.0
2022-03-02 14:05:00,84.48,84.48,84.47,84.47,14916.0,76.6105,76.6105,76.6014,76.6014,14916.0
2022-03-02 14:10:00,84.47,84.49,84.47,84.48,48638.0,76.6014,76.6196,76.6014,76.6105,48638.0
2022-03-02 14:15:00,84.48,84.49,84.47,84.48,27908.0,76.6105,76.6196,76.6014,76.6105,27908.0
2022-03-02 14:20:00,84.48,84.48,84.47,84.48,7744.0,76.6105,76.6105,76.6014,76.6105,7744.0
2022-03-02 14:25:00,84.48,84.48,84.47,84.48,14552.0,76.6105,76.6105,76.6014,76.6105,14552.0
2022-03-02 14:30:00,84.48,84.48,84.47,84.48,15089.0,76.6105,76.6105,76.6014,76.6105,15089.0
2022-03-02 14:35:00,84.48,84.48,84.47,84.48,16525.0,76.6105,76.6105,76.6014,76.6105,16525.0
2022-03-02 14:40:00,84.47,84.48,84.47,84.47,3197.0,76.6014,76.6105,76.6014,76.6014,3197.0
2022-03-02 14:45:00,84.47,84.48,84.46,84.47,110581.0,76.6014,76.6105,76.5924,76.6014,110581.0
2022-03-02 14:50:00,84.47,84.47,84.46,84.46,22610.0,76.6014,76.6014,76.5924,76.5924,22610.0
2022-03-02 14:55:00,84.47,84.47,84.46,84.47,15836.0,76.6014,76.6014,76.5924,76.6014,15836.0
2022-03-02 15:00:00,84.47,84.47,84.46,84.47,14001.0,76.6014,76.6014,76.5924,76.6014,14001.0
2022-03-02 15:05:00,84.47,84.47,84.46,84.47,16181.0,76.6014,76.6014,76.5924,76.6014,16181.0
2022-03-02 15:10:00,84.47,84.48,84.46,84.48,289069.0,76.6014,76.6105,76.5924,76.6105,289069.0
2022-03-02 15:15:00,84.47,84.48,84.47,84.47,37561.0,76.6014,76.6105,76.6014,76.6014,37561.0
2022-03-02 15:20:00,84.48,84.48,84.47,84.48,24705.0,76.6105,76.6105,76.6014,76.6105,24705.0
2022-03-02 15:25:00,84.48,84.48,84.47,84.48,31449.0,76.6105,76.6105,76.6014,76.6105,31449.0
2022-03-02 15:30:00,84.47,84.48,84.46,84.47,30482.0,76.6014,76.6105,76.5924,76.6014,30482.0
2022-03-02 15:35:00,84.46,84.47,84.45,84.45,52210.0,76.5924,76.6014,76.5833,76.5833,52210.0
2022-03-02 15:40:00,84.45,84.46,84.44,84.44,89177.0,76.5833,76.5924,76.5742,76.5742,89177.0
2022-03-02 15:45:00,84.44,84.45,84.44,84.44,45414.0,76.5742,76.5833,76.5742,76.5742,45414.0
2022-03-02 15:50:00,84.45,84.45,84.44,84.44,55934.0,76.5833,76.5833,76.5742,76.5742,55934.0
2022-03-02 15:55:00,84.44,84.45,84.43,84.45,608331.0,76.5742,76.5833,76.5652,76.5833,608331.0
2022-03-03 09:30:00,84.44,84.46,84.44,84.45,62252.0,76.5742,76.5924,76.5742,76.5833,62252.0
2022-03-03 09:35:00,84.45,84.46,84.45,84.45,42064.0,76.5833,76.5924,76.5833,76.5833,42064.0
2022-03-03 09:40:00,84.45,84.45,84.42,84.42,52311.0,76.5833,76.5833,76.5561,76.5561,52311.0
2022-03-03 09:45:00,84.42,84.43,84.42,84.43,36278.0,76.5561,76.5652,76.5561,76.5652,36278.0
2022-03-03 09:50:00,84.44,84.44,84.43,84.44,9912.0,76.5742,76.5742,76.5652,76.5742,9912.0
2022-03-03 09:55:00,84.44,84.44,84.43,84.43,45749.0,76.5742,76.5742,76.5652,76.5652,45749.0
2022-03-03 10:00:00,84.44,84.45,84.42,84.44,93166.0,76.5742,76.5833,76.5561,76.5742,93166.0
2022-03-03 10:05:00,84.45,84.45,84.44,84.45,18699.0,76.5833,76.5833,76.5742,76.5833,18699.0
2022-03-03 10:10:00,84.45,84.45,84.44,84.45,7068.0,76.5833,76.5833,76.5742,76.5833,7068.0
2022-03-03 10:15:00,84.45,84.46,84.44,84.44,31464.0,76.5833,76.5924,76.5742,76.5742,31464.0
2022-03-03 10:20:00,84.45,84.45,84.43,84.45,17436.0,76.5833,76.5833,76.5652,76.5833,17436.0
2022-03-03 10:25:00,84.45,84.45,84.44,84.45,98389.0,76.5833,76.5833,76.5742,76.5833,98389.0
2022-03-03 10:30:00,84.44,84.45,84.43,84.45,28865.0,76.5742,76.5833,76.5652,76.5833,28865.0
2022-03-03 10:35:00,84.45,84.45,84.44,84.45,6632.0,76.5833,76.5833,76.5742,76.5833,6632.0
2022-03-03 10:40:00,84.45,84.45,84.43,84.44,30116.0,76.5833,76.5833,76.5652,76.5742,30116.0
2022-03-03 10:45:00,84.43,84.44,84.43,84.43,59296.0,76.5652,76.5742,76.5652,76.5652,59296.0
2022-03-03 10:50:00,84.43,84.44,84.43,84.44,5119.0,76.5652,76.5742,76.5652,76.5742,5119.0
2022-03-03 10:55:00,84.44,84.45,84.43,84.44,23822.0,76.5742,76.5833,76.5652,76.5742,23822.0
2022-03-03 11:00:00,84.44,84.45,84.43,84.44,33685.0,76.5742,76.5833,76.5652,76.5742,33685.0
2022-03-03 11:05:00,84.43,84.47,84.43,84.46,169440.0,76.5652,76.6014,76.5652,76.5924,169440.0
2022-03-03 11:10:00,84.47,84.47,84.45,84.46,66569.0,76.6014,76.6014,76.5833,76.5924,66569.0
2022-03-03 11:15:00,84.47,84.49,84.47,84.48,77963.0,76.6014,76.6196,76.6014,76.6105,77963.0
2022-03-03 11:20:00,84.48,84.48,84.46,84.47,13045.0,76.6105,76.6105,76.5924,76.6014,13045.0
2022-03-03 11:25:00,84.47,84.47,84.46,84.47,6579.0,76.6014,76.6014,76.5924,76.6014,6579.0
2022-03-03 11:30:00,84.46,84.48,84.46,84.47,72470.0,76.5924,76.6105,76.5924,76.6014,72470.0
2022-03-03 11:35:00,84.47,84.48,84.46,84.48,17384.0,76.6014,76.6105,76.5924,76.6105,17384.0
2022-03-03 11:40:00,84.48,84.48,84.46,84.47,188634.0,76.6105,76.6105,76.5924,76.6014,188634.0
2022-03-03 11:45:00,84.47,84.48,84.46,84.47,12624.0,76.6014,76.6105,76.5924,76.6014,12624.0
2022-03-03 11:50:00,84.48,84.48,84.47,84.48,7522.0,76.6105,76.6105,76.6014,76.6105,7522.0
2022-03-03 11:55:00,84.48,84.48,84.47,84.47,28019.0,76.6105,76.6105,76.6014,76.6014,28019.0
2022-03-03 12:00:00,84.47,84.48,84.46,84.47,26903.0,76.6014,76.6105,76.5924,76.6014,26903.0
2022-03-03 12:05:00,84.47,84.47,84.46,84.47,8641.0,76.6014,76.6014,76.5924,76.6014,8641.0
2022-03-03 12:10:00,84.47,84.47,84.46,84.47,6805.0,76.6014,76.6014,76.5924,76.6014,6805.0
2022-03-03 12:15:00,84.46,84.47,84.46,84.47,9736.0,76.5924,76.6014,76.5924,76.6014,9736.0
2022-03-03 12:20:00,84.47,84.47,84.46,84.47,4464.0,76.6014,76.6014,76.5924,76.6014,4464.0
2022-03-03 12:25:00,84.47,84.47,84.46,84.47,8011.0,76.6014,76.6014,76.5924,76.6014,8011.0
2022-03-03 12:30:00,84.47,84.47,84.43,84.45,126275.0,76.6014,76.6014,76.5652,76.5833,126275.0
2022-03-03 12:35:00,84.45,84.46,84.43,84.45,54032.0,76.5833,76.5924,76.5652,76.5833,54032.0
2022-03-03 12:40:00,84.45,84.45,84.44,84.44,26821.0,76.5833,76.5833,76.5742,76.5742,26821.0
2022-03-03 12:45:00,84.44,84.44,84.43,84.44,12296.0,76.5742,76.5742,76.5652,76.5742,12296.0
2022-03-03 12:50:00,84.44,84.44,84.43,84.44,6730.0,76.5742,76.5742,76.5652,76.5742,6730.0
2022-03-03 12:55:00,84.44,84.44,84.43,84.44,22861.0,76.5742,76.5742,76.5652,76.5742,22861.0
2022-03-03 13:00:00,84.44,84.45,84.43,84.44,13761.0,76.5742,76.5833,76.5652,76.5742,13761.0
2022-03-03 13:05:00,84.44,84.45,84.44,84.44,9719.0,76.5742,76.5833,76.5742,76.5742,9719.0
2022-03-03 13:10:00,84.44,84.45,84.44,84.45,23845.0,76.5742,76.5833,76.5742,76.5833,23845.0
2022-03-03 13:15:00,84.45,84.45,84.43,84.44,7555.0,76.5833,76.5833,76.5652,76.5742,7555.0
2022-03-03 13:20:00,84.44,84.44,84.43,84.43,5880.0,76.5742,76.5742,76.5652,76.5652,5880.0
2022-03-03 13:25:00,84.44,84.44,84.42,84.42,21242.0,76.5742,76.5742,76.5561,76.5561,21242.0
2022-03-03 13:30:00,84.42,84.44,84.42,84.43,18821.0,76.5561,76.5742,76.5561,76.5652,18821.0
2022-03-03 13:35:00,84.43,84.44,84.43,84.43,7182.0,76.5652,76.5742,76.5652,76.5652,7182.0
2022-03-03 13:40:00,84.43,84.44,84.43,84.43,37403.0,76.5652,76.5742,76.5652,76.5652,37403.0
2022-03-03 13:45:00,84.43,84.44,84.42,84.42,146642.0,76.5652,76.5742,76.5561,76.5561,146642.0
2022-03-03 13:50:00,84.42,84.43,84.42,84.42,7293.0,76.5561,76.5652,76.5561,76.5561,7293.0
2022-03-03 13:55:00,84.42,84.43,84.42,84.42,14030.0,76.5561,76.5652,76.5561,76.5561,14030.0
2022-03-03 14:00:00,84.42,84.43,84.42,84.42,15076.0,76.5561,76.5652,76.5561,76.5561,15076.0
2022-03-03 14:05:00,84.42,84.43,84.42,84.42,25676.0,76.5561,76.5652,76.5561,76.5561,25676.0
2022-03-03 14:10:00,84.42,84.43,84.41,84.42,114980.0,76.5561,76.5652,76.547,76.5561,114980.0
2022-03-03 14:15:00,84.42,84.42,84.4,84.42,30467.0,76.5561,76.5561,76.538,76.5561,30467.0
2022-03-03 14:20:00,84.41,84.42,84.41,84.42,9935.0,76.547,76.5561,76.547,76.5561,9935.0
2022-03-03 14:25:00,84.42,84.43,84.41,84.42,34622.0,76.5561,76.5652,76.547,76.5561,34622.0
2022-03-03 14:30:00,84.42,84.43,84.42,84.42,17689.0,76.5561,76.5652,76.5561,76.5561,17689.0
2022-03-03 14:35:00,84.42,84.43,84.42,84.43,97075.0,76.5561,76.5652,76.5561,76.5652,97075.0
2022-03-03 14:40:00,84.42,84.44,84.42,84.44,44978.0,76.5561,76.5742,76.5561,76.5742,44978.0
2022-03-03 14:45:00,84.44,84.44,84.43,84.44,18899.0,76.5742,76.5742,76.5652,76.5742,18899.0
2022-03-03 14:50:00,84.44,84.44,84.43,84.43,44343.0,76.5742,76.5742,76.5652,76.5652,44343.0
2022-03-03 14:55:00,84.44,84.44,84.43,84.44,11061.0,76.5742,76.5742,76.5652,76.5742,11061.0
2022-03-03 15:00:00,84.43,84.44,84.43,84.44,5729.0,76.5652,76.5742,76.5652,76.5742,5729.0
2022-03-03 15:05:00,84.44,84.44,84.43,84.44,10237.0,76.5742,76.5742,76.5652,76.5742,10237.0
2022-03-03 15:10:00,84.44,84.44,84.43,84.44,11565.0,76.5742,76.5742,76.5652,76.5742,11565.0
2022-03-03 15:15:00,84.44,84.45,84.43,84.45,36348.0,76.5742,76.5833,76.5652,76.5833,36348.0
2022-03-03 15:20:00,84.45,84.46,84.44,84.45,36349.0,76.5833,76.5924,76.5742,76.5833,36349.0
2022-03-03 15:25:00,84.44,84.45,84.44,84.45,98701.0,76.5742,76.5833,76.5742,76.5833,98701.0
2022-03-03 15:30:00,84.45,84.45,84.43,84.44,45464.0,76.5833,76.5833,76.5652,76.5742,45464.0
2022-03-03 15:35:00,84.44,84.44,84.43,84.44,10873.0,76.5742,76.5742,76.5652,76.5742,10873.0
2022-03-03 15:40:00,84.44,84.46,84.43,84.45,44277.0,76.5742,76.5924,76.5652,76.5833,44277.0
2022-03-03 15:45:00,84.45,84.46,84.45,84.45,217219.0,76.5833,76.5924,76.5833,76.5833,217219.0
2022-03-03 15:50:00,84.45,84.46,84.45,84.45,1402331.0,76.5833,76.5924,76.5833,76.5833,1402331.0
2022-03-03 15:55:00,84.45,84.47,84.44,84.45,2156336.0,76.5833,76.6014,76.5742,76.5833,2156336.0
2022-03-04 09:30:00,84.53,84.55,84.53,84.55,104684.0,76.6558,76.674,76.6558,76.674,104684.0
2022-03-04 09:35:00,84.55,84.56,84.55,84.55,30000.0,76.674,76.683,76.674,76.674,30000.0
2022-03-04 09:40:00,84.56,84.59,84.55,84.58,69517.0,76.683,76.7103,76.674,76.7012,69517.0
2022-03-04 09:45:00,84.59,84.59,84.57,84.58,49717.0,76.7103,76.7103,76.6921,76.7012,49717.0
2022-03-04 09:50:00,84.58,84.58,84.56,84.57,7270.0,76.7012,76.7012,76.683,76.6921,7270.0
2022-03-04 09:55:00,84.58,84.58,84.56,84.58,27905.0,76.7012,76.7012,76.683,76.7012,27905.0
2022-03-04 10:00:00,84.58,84.58,84.56,84.56,61293.0,76.7012,76.7012,76.683,76.683,61293.0
2022-03-04 10:05:00,84.56,84.58,84.56,84.58,67866.0,76.683,76.7012,76.683,76.7012,67866.0
2022-03-04 10:10:00,84.58,84.59,84.57,84.59,20626.0,76.7012,76.7103,76.6921,76.7103,20626.0
2022-03-04 10:15:00,84.59,84.59,84.57,84.59,65317.0,76.7103,76.7103,76.6921,76.7103,65317.0
2022-03-04 10:20:00,84.58,84.59,84.58,84.59,2063.0,76.7012,76.7103,76.7012,76.7103,2063.0
2022-03-04 10:25:00,84.58,84.59,84.58,84.59,5827.0,76.7012,76.7103,76.7012,76.7103,5827.0
2022-03-04 10:30:00,84.59,84.6,84.58,84.59,39456.0,76.7103,76.7193,76.7012,76.7103,39456.0
2022-03-04 10:35:00,84.59,84.6,84.59,84.59,14196.0,76.7103,76.7193,76.7103,76.7103,14196.0
2022-03-04 10:40:00,84.59,84.6,84.59,84.59,14134.0,76.7103,76.7193,76.7103,76.7103,14134.0
2022-03-04 10:45:00,84.6,84.6,84.58,84.59,46664.0,76.7193,76.7193,76.7012,76.7103,46664.0
2022-03-04 10:50:00,84.59,84.6,84.58,84.59,43190.0,76.7103,76.7193,76.7012,76.7103,43190.0
2022-03-04 10:55:00,84.6,84.6,84.59,84.59,35087.0,76.7193,76.7193,76.7103,76.7103,35087.0
2022-03-04 11:00:00,84.59,84.6,84.58,84.59,32371.0,76.7103,76.7193,76.7012,76.7103,32371.0
2022-03-04 11:05:00,84.59,84.59,84.57,84.57,208394.0,76.7103,76.7103,76.6921,76.6921,208394.0
2022-03-04 11:10:00,84.57,84.58,84.57,84.58,20101.0,76.6921,76.7012,76.6921,76.7012,20101.0
2022-03-04 11:15:00,84.57,84.58,84.56,84.57,11144.0,76.6921,76.7012,76.683,76.6921,11144.0
2022-03-04 11:20:00,84.57,84.58,84.56,84.57,6571.0,76.6921,76.7012,76.683,76.6921,6571.0
2022-03-04 11:25:00,84.57,84.59,84.57,84.59,48644.0,76.6921,76.7103,76.6921,76.7103,48644.0
2022-03-04 11:30:00,84.59,84.59,84.58,84.58,11546.0,76.7103,76.7103,76.7012,76.7012,11546.0
2022-03-04 11:35:00,84.59,84.6,84.58,84.59,34590.0,76.7103,76.7193,76.7012,76.7103,34590.0
2022-03-04 11:40:00,84.6,84.6,84.58,84.59,35487.0,76.7193,76.7193,76.7012,76.7103,35487.0
2022-03-04 11:45:00,84.59,84.59,84.58,84.59,40634.0,76.7103,76.7103,76.7012,76.7103,40634.0
2022-03-04 11:50:00,84.59,84.59,84.57,84.58,14581.0,76.7103,76.7103,76.6921,76.7012,14581.0
2022-03-04 11:55:00,84.58,84.59,84.58,84.59,30145.0,76.7012,76.7103,76.7012,76.7103,30145.0
2022-03-04 12:00:00,84.59,84.59,84.56,84.57,71729.0,76.7103,76.7103,76.683,76.6921,71729.0
2022-03-04 12:05:00,84.56,84.57,84.56,84.56,4784.0,76.683,76.6921,76.683,76.683,4784.0
2022-03-04 12:10:00,84.56,84.57,84.56,84.57,18194.0,76.683,76.6921,76.683,76.6921,18194.0
2022-03-04 12:15:00,84.56,84.57,84.54,84.55,46230.0,76.683,76.6921,76.6649,76.674,46230.0
2022-03-04 12:20:00,84.55,84.56,84.54,84.55,9721.0,76.674,76.683,76.6649,76.674,9721.0
2022-03-04 12:25:00,84.55,84.56,84.55,84.56,7842.0,76.674,76.683,76.674,76.683,7842.0
2022-03-04 12:30:00,84.56,84.56,84.55,84.56,5966.0,76.683,76.683,76.674,76.683,5966.0
2022-03-04 12:35:00,84.56,84.57,84.55,84.56,34847.0,76.683,76.6921,76.674,76.683,34847.0
2022-03-04 12:40:00,84.55,84.56,84.55,84.56,8520.0,76.674,76.683,76.674,76.683,8520.0
2022-03-04 12:45:00,84.55,84.56,84.54,84.55,10944.0,76.674,76.683,76.6649,76.674,10944.0
2022-03-04 12:50:00,84.54,84.55,84.54,84.54,12676.0,76.6649,76.674,76.6649,76.6649,12676.0
2022-03-04 12:55:00,84.54,84.55,84.54,84.55,3411.0,76.6649,76.674,76.6649,76.674,3411.0
2022-03-04 13:00:00,84.55,84.55,84.54,84.55,12225.0,76.674,76.674,76.6649,76.674,12225.0
2022-03-04 13:05:00,84.55,84.55,84.53,84.54,27400.0,76.674,76.674,76.6558,76.6649,27400.0
2022-03-04 13:10:00,84.54,84.54,84.52,84.53,9660.0,76.6649,76.6649,76.6468,76.6558,9660.0
2022-03-04 13:15:00,84.52,84.54,84.52,84.54,10033.0,76.6468,76.6649,76.6468,76.6649,10033.0
2022-03-04 13:20:00,84.54,84.54,84.53,84.54,8953.0,76.6649,76.6649,76.6558,76.6649,8953.0
2022-03-04 13:25:00,84.54,84.54,84.53,84.53,12890.0,76.6649,76.6649,76.6558,76.6558,12890.0
2022-03-04 13:30:00,84.54,84.55,84.53,84.55,43944.0,76.6649,76.674,76.6558,76.674,43944.0
2022-03-04 13:35:00,84.55,84.55,84.54,84.55,2556.0,76.674,76.674,76.6649,76.674,2556.0
2022-03-04 13:40:00,84.55,84.56,84.54,84.56,9109.0,76.674,76.683,76.6649,76.683,9109.0
2022-03-04 13:45:00,84.56,84.56,84.55,84.56,4036.0,76.683,76.683,76.674,76.683,4036.0
2022-03-04 13:50:00,84.55,84.56,84.55,84.55,11139.0,76.674,76.683,76.674,76.674,11139.0
2022-03-04 13:55:00,84.56,84.56,84.55,84.56,19325.0,76.683,76.683,76.674,76.683,19325.0
2022-03-04 14:00:00,84.56,84.56,84.55,84.56,11593.0,76.683,76.683,76.674,76.683,11593.0
2022-03-04 14:05:00,84.56,84.56,84.55,84.55,170900.0,76.683,76.683,76.674,76.674,170900.0
2022-03-04 14:10:00,84.55,84.56,84.55,84.55,14685.0,76.674,76.683,76.674,76.674,14685.0
2022-03-04 14:15:00,84.55,84.56,84.55,84.56,9742.0,76.674,76.683,76.674,76.683,9742.0
2022-03-04 14:20:00,84.56,84.56,84.54,84.55,68007.0,76.683,76.683,76.6649,76.674,68007.0
2022-03-04 14:25:00,84.55,84.55,84.54,84.55,13094.0,76.674,76.674,76.6649,76.674,13094.0
2022-03-04 14:30:00,84.54,84.55,84.54,84.54,8068.0,76.6649,76.674,76.6649,76.6649,8068.0
2022-03-04 14:35:00,84.55,84.55,84.54,84.55,26400.0,76.674,76.674,76.6649,76.674,26400.0
2022-03-04 14:40:00,84.55,84.56,84.54,84.56,31925.0,76.674,76.683,76.6649,76.683,31925.0
2022-03-04 14:45:00,84.55,84.56,84.54,84.55,17888.0,76.674,76.683,76.6649,76.674,17888.0
2022-03-04 14:50:00,84.55,84.55,84.53,84.54,18584.0,76.674,76.674,76.6558,76.6649,18584.0
2022-03-04 14:55:00,84.53,84.54,84.52,84.53,9743.0,76.6558,76.6649,76.6468,76.6558,9743.0
2022-03-04 15:00:00,84.54,84.54,84.53,84.54,65368.0,76.6649,76.6649,76.6558,76.6649,65368.0
2022-03-04 15:05:00,84.54,84.54,84.53,84.53,13926.0,76.6649,76.6649,76.6558,76.6558,13926.0
2022-03-04 15:10:00,84.53,84.54,84.52,84.54,50020.0,76.6558,76.6649,76.6468,76.6649,50020.0
2022-03-04 15:15:00,84.53,84.54,84.53,84.54,11355.0,76.6558,76.6649,76.6558,76.6649,11355.0
2022-03-04 15:20:00,84.53,84.54,84.53,84.54,42537.0,76.6558,76.6649,76.6558,76.6649,42537.0
2022-03-04 15:25:00,84.54,84.54,84.53,84.53,65741.0,76.6649,76.6649,76.6558,76.6558,65741.0
2022-03-04 15:30:00,84.54,84.54,84.53,84.53,71521.0,76.6649,76.6649,76.6558,76.6558,71521.0
2022-03-04 15:35:00,84.54,84.54,84.53,84.54,13513.0,76.6649,76.6649,76.6558,76.6649,13513.0
2022-03-04 15:40:00,84.54,84.54,84.52,84.53,113623.0,76.6649,76.6649,76.6468,76.6558,113623.0
2022-03-04 15:45:00,84.54,84.54,84.53,84.54,48173.0,76.6649,76.6649,76.6558,76.6649,48173.0
2022-03-04 15:50:00,84.54,84.54,84.52,84.53,78697.0,76.6649,76.6649,76.6468,76.6558,78697.0
2022-03-04 15:55:00,84.53,84.54,84.52,84.54,107441.0,76.6558,76.6649,76.6468,76.6649,107441.0
2022-03-07 09:30:00,84.46,84.46,84.44,84.46,108334.0,76.5924,76.5924,76.5742,76.5924,108334.0
2022-03-07 09:35:00,84.45,84.47,84.45,84.46,56746.0,76.5833,76.6014,76.5833,76.5924,56746.0
2022-03-07 09:40:00,84.46,84.49,84.46,84.47,111171.0,76.5924,76.6196,76.5924,76.6014,111171.0
2022-03-07 09:45:00,84.48,84.48,84.46,84.47,126294.0,76.6105,76.6105,76.5924,76.6014,126294.0
2022-03-07 09:50:00,84.48,84.48,84.46,84.47,21106.0,76.6105,76.6105,76.5924,76.6014,21106.0
2022-03-07 09:55:00,84.46,84.47,84.46,84.46,16106.0,76.5924,76.6014,76.5924,76.5924,16106.0
2022-03-07 10:00:00,84.47,84.48,84.47,84.48,63580.0,76.6014,76.6105,76.6014,76.6105,63580.0
2022-03-07 10:05:00,84.47,84.48,84.47,84.48,69372.0,76.6014,76.6105,76.6014,76.6105,69372.0
2022-03-07 10:10:00,84.48,84.48,84.47,84.48,26491.0,76.6105,76.6105,76.6014,76.6105,26491.0
2022-03-07 10:15:00,84.48,84.49,84.47,84.49,14680.0,76.6105,76.6196,76.6014,76.6196,14680.0
2022-03-07 10:20:00,84.49,84.51,84.48,84.5,19701.0,76.6196,76.6377,76.6105,76.6286,19701.0
2022-03-07 10:25:00,84.51,84.51,84.48,84.49,168292.0,76.6377,76.6377,76.6105,76.6196,168292.0
2022-03-07 10:30:00,84.49,84.5,84.48,84.49,53733.0,76.6196,76.6286,76.6105,76.6196,53733.0
2022-03-07 10:35:00,84.48,84.49,84.48,84.49,26703.0,76.6105,76.6196,76.6105,76.6196,26703.0
2022-03-07 10:40:00,84.49,84.49,84.48,84.49,17421.0,76.6196,76.6196,76.6105,76.6196,17421.0
2022-03-07 10:45:00,84.48,84.49,84.48,84.48,13859.0,76.6105,76.6196,76.6105,76.6105,13859.0
2022-03-07 10:50:00,84.48,84.49,84.48,84.48,16879.0,76.6105,76.6196,76.6105,76.6105,16879.0
2022-03-07 10:55:00,84.49,84.49,84.47,84.48,41035.0,76.6196,76.6196,76.6014,76.6105,41035.0
2022-03-07 11:00:00,84.48,84.48,84.47,84.47,14603.0,76.6105,76.6105,76.6014,76.6014,14603.0
2022-03-07 11:05:00,84.48,84.48,84.45,84.46,28767.0,76.6105,76.6105,76.5833,76.5924,28767.0
2022-03-07 11:10:00,84.45,84.47,84.45,84.47,32214.0,76.5833,76.6014,76.5833,76.6014,32214.0
2022-03-07 11:15:00,84.47,84.47,84.45,84.45,55814.0,76.6014,76.6014,76.5833,76.5833,55814.0
2022-03-07 11:20:00,84.46,84.46,84.45,84.46,91794.0,76.5924,76.5924,76.5833,76.5924,91794.0
2022-03-07 11:25:00,84.46,84.47,84.45,84.45,127058.0,76.5924,76.6014,76.5833,76.5833,127058.0
2022-03-07 11:30:00,84.46,84.47,84.45,84.46,15092.0,76.5924,76.6014,76.5833,76.5924,15092.0
2022-03-07 11:35:00,84.45,84.47,84.45,84.47,19607.0,76.5833,76.6014,76.5833,76.6014,19607.0
2022-03-07 11:40:00,84.47,84.47,84.46,84.47,84783.0,76.6014,76.6014,76.5924,76.6014,84783.0
2022-03-07 11:45:00,84.47,84.47,84.46,84.47,243501.0,76.6014,76.6014,76.5924,76.6014,243501.0
2022-03-07 11:50:00,84.47,84.47,84.46,84.46,8868.0,76.6014,76.6014,76.5924,76.5924,8868.0
2022-03-07 11:55:00,84.47,84.47,84.46,84.47,12327.0,76.6014,76.6014,76.5924,76.6014,12327.0
2022-03-07 12:00:00,84.47,84.48,84.47,84.48,31880.0,76.6014,76.6105,76.6014,76.6105,31880.0
2022-03-07 12:05:00,84.48,84.49,84.47,84.48,33640.0,76.6105,76.6196,76.6014,76.6105,33640.0
2022-03-07 12:10:00,84.49,84.5,84.48,84.49,20121.0,76.6196,76.6286,76.6105,76.6196,20121.0
2022-03-07 12:15:00,84.49,84.5,84.49,84.49,234268.0,76.6196,76.6286,76.6196,76.6196,234268.0
2022-03-07 12:20:00,84.49,84.5,84.48,84.5,77054.0,76.6196,76.6286,76.6105,76.6286,77054.0
2022-03-07 12:25:00,84.5,84.5,84.49,84.5,147274.0,76.6286,76.6286,76.6196,76.6286,147274.0
2022-03-07 12:30:00,84.5,84.5,84.49,84.5,12847.0,76.6286,76.6286,76.6196,76.6286,12847.0
2022-03-07 12:35:00,84.49,84.5,84.49,84.5,28214.0,76.6196,76.6286,76.6196,76.6286,28214.0
2022-03-07 12:40:00,84.5,84.5,84.48,84.48,52754.0,76.6286,76.6286,76.6105,76.6105,52754.0
2022-03-07 12:45:00,84.48,84.5,84.48,84.48,26021.0,76.6105,76.6286,76.6105,76.6105,26021.0
2022-03-07 12:50:00,84.49,84.5,84.47,84.5,328730.0,76.6196,76.6286,76.6014,76.6286,328730.0
2022-03-07 12:55:00,84.5,84.5,84.49,84.49,9108.0,76.6286,76.6286,76.6196,76.6196,9108.0
2022-03-07 13:00:00,84.5,84.5,84.49,84.5,6808.0,76.6286,76.6286,76.6196,76.6286,6808.0
2022-03-07 13:05:00,84.5,84.5,84.49,84.49,10693.0,76.6286,76.6286,76.6196,76.6196,10693.0
2022-03-07 13:10:00,84.49,84.5,84.49,84.5,215446.0,76.6196,76.6286,76.6196,76.6286,215446.0
2022-03-07 13:15:00,84.49,84.51,84.49,84.51,94470.0,76.6196,76.6377,76.6196,76.6377,94470.0
2022-03-07 13:20:00,84.51,84.51,84.49,84.49,13353.0,76.6377,76.6377,76.6196,76.6196,13353.0
2022-03-07 13:25:00,84.49,84.5,84.48,84.48,36937.0,76.6196,76.6286,76.6105,76.6105,36937.0
2022-03-07 13:30:00,84.48,84.49,84.47,84.48,32561.0,76.6105,76.6196,76.6014,76.6105,32561.0
2022-03-07 13:35:00,84.48,84.48,84.47,84.47,7509.0,76.6105,76.6105,76.6014,76.6014,7509.0
2022-03-07 13:40:00,84.47,84.48,84.47,84.47,13819.0,76.6014,76.6105,76.6014,76.6014,13819.0
2022-03-07 13:45:00,84.47,84.48,84.46,84.47,96307.0,76.6014,76.6105,76.5924,76.6014,96307.0
2022-03-07 13:50:00,84.47,84.47,84.46,84.47,12988.0,76.6014,76.6014,76.5924,76.6014,12988.0
2022-03-07 13:55:00,84.47,84.47,84.46,84.47,61265.0,76.6014,76.6014,76.5924,76.6014,61265.0
2022-03-07 14:00:00,84.47,84.47,84.46,84.47,123522.0,76.6014,76.6014,76.5924,76.6014,123522.0
2022-03-07 14:05:00,84.47,84.47,84.46,84.47,15209.0,76.6014,76.6014,76.5924,76.6014,15209.0
2022-03-07 14:10:00,84.47,84.47,84.46,84.47,40599.0,76.6014,76.6014,76.5924,76.6014,40599.0
2022-03-07 14:15:00,84.47,84.47,84.46,84.47,50392.0,76.6014,76.6014,76.5924,76.6014,50392.0
2022-03-07 14:20:00,84.47,84.47,84.46,84.47,94480.0,76.6014,76.6014,76.5924,76.6014,94480.0
2022-03-07 14:25:00,84.46,84.47,84.46,84.46,58482.0,76.5924,76.6014,76.5924,76.5924,58482.0
2022-03-07 14:30:00,84.46,84.47,84.46,84.46,41094.0,76.5924,76.6014,76.5924,76.5924,41094.0
2022-03-07 14:35:00,84.46,84.47,84.45,84.45,20475.0,76.5924,76.6014,76.5833,76.5833,20475.0
2022-03-07 14:40:00,84.45,84.47,84.45,84.47,108906.0,76.5833,76.6014,76.5833,76.6014,108906.0
2022-03-07 14:45:00,84.47,84.47,84.45,84.45,69937.0,76.6014,76.6014,76.5833,76.5833,69937.0
2022-03-07 14:50:00,84.45,84.46,84.45,84.46,26284.0,76.5833,76.5924,76.5833,76.5924,26284.0
2022-03-07 14:55:00,84.46,84.46,84.44,84.45,112156.0,76.5924,76.5924,76.5742,76.5833,112156.0
2022-03-07 15:00:00,84.45,84.45,84.44,84.45,117424.0,76.5833,76.5833,76.5742,76.5833,117424.0
2022-03-07 15:05:00,84.45,84.45,84.44,84.45,60038.0,76.5833,76.5833,76.5742,76.5833,60038.0
2022-03-07 15:10:00,84.45,84.45,84.44,84.45,228320.0,76.5833,76.5833,76.5742,76.5833,228320.0
2022-03-07 15:15:00,84.45,84.45,84.44,84.45,66555.0,76.5833,76.5833,76.5742,76.5833,66555.0
2022-03-07 15:20:00,84.45,84.45,84.43,84.45,203872.0,76.5833,76.5833,76.5652,76.5833,203872.0
2022-03-07 15:25:00,84.45,84.45,84.44,84.44,75835.0,76.5833,76.5833,76.5742,76.5742,75835.0
2022-03-07 15:30:00,84.45,84.45,84.44,84.44,137474.0,76.5833,76.5833,76.5742,76.5742,137474.0
2022-03-07 15:35:00,84.45,84.46,84.44,84.45,152861.0,76.5833,76.5924,76.5742,76.5833,152861.0
2022-03-07 15:40:00,84.45,84.46,84.45,84.45,102791.0,76.5833,76.5924,76.5833,76.5833,102791.0
2022-03-07 15:45:00,84.45,84.46,84.45,84.45,66367.0,76.5833,76.5924,76.5833,76.5833,66367.0
2022-03-07 15:50:00,84.45,84.47,84.45,84.47,175513.0,76.5833,76.6014,76.5833,76.6014,175513.0
2022-03-07 15:55:00,84.46,84.47,84.44,84.44,373544.0,76.5924,76.6014,76.5742,76.5742,373544.0
2022-03-08 09:30:00,84.38,84.38,84.36,84.38,92001.0,76.5198,76.5198,76.5017,76.5198,92001.0
2022-03-08 09:35:00,84.38,84.39,84.37,84.39,83713.0,76.5198,76.5289,76.5107,76.5289,83713.0
2022-03-08 09:40:00,84.38,84.39,84.38,84.39,45963.0,76.5198,76.5289,76.5198,76.5289,45963.0
2022-03-08 09:45:00,84.38,84.39,84.37,84.38,45624.0,76.5198,76.5289,76.5107,76.5198,45624.0
2022-03-08 09:50:00,84.37,84.39,84.36,84.37,216979.0,76.5107,76.5289,76.5017,76.5107,216979.0
2022-03-08 09:55:00,84.37,84.39,84.37,84.38,25170.0,76.5107,76.5289,76.5107,76.5198,25170.0
2022-03-08 10:00:00,84.38,84.39,84.37,84.39,18358.0,76.5198,76.5289,76.5107,76.5289,18358.0
2022-03-08 10:05:00,84.39,84.39,84.37,84.38,24958.0,76.5289,76.5289,76.5107,76.5198,24958.0
2022-03-08 10:10:00,84.39,84.39,84.37,84.37,19403.0,76.5289,76.5289,76.5107,76.5107,19403.0
2022-03-08 10:15:00,84.38,84.41,84.37,84.4,144015.0,76.5198,76.547,76.5107,76.538,144015.0
2022-03-08 10:20:00,84.4,84.4,84.37,84.39,43917.0,76.538,76.538,76.5107,76.5289,43917.0
2022-03-08 10:25:00,84.39,84.39,84.38,84.39,103256.0,76.5289,76.5289,76.5198,76.5289,103256.0
2022-03-08 10:30:00,84.39,84.39,84.37,84.38,135363.0,76.5289,76.5289,76.5107,76.5198,135363.0
2022-03-08 10:35:00,84.39,84.39,84.38,84.39,21791.0,76.5289,76.5289,76.5198,76.5289,21791.0
2022-03-08 10:40:00,84.39,84.39,84.38,84.39,56883.0,76.5289,76.5289,76.5198,76.5289,56883.0
2022-03-08 10:45:00,84.38,84.38,84.37,84.38,33477.0,76.5198,76.5198,76.5107,76.5198,33477.0
2022-03-08 10:50:00,84.38,84.38,84.37,84.38,70756.0,76.5198,76.5198,76.5107,76.5198,70756.0
2022-03-08 10:55:00,84.37,84.38,84.37,84.37,46373.0,76.5107,76.5198,76.5107,76.5107,46373.0
2022-03-08 11:00:00,84.38,84.38,84.36,84.36,27509.0,76.5198,76.5198,76.5017,76.5017,27509.0
2022-03-08 11:05:00,84.36,84.37,84.36,84.37,19921.0,76.5017,76.5107,76.5017,76.5107,19921.0
2022-03-08 11:10:00,84.36,84.37,84.36,84.36,9151.0,76.5017,76.5107,76.5017,76.5017,9151.0
2022-03-08 11:15:00,84.36,84.37,84.35,84.36,36037.0,76.5017,76.5107,76.4926,76.5017,36037.0
2022-03-08 11:20:00,84.36,84.36,84.35,84.36,121678.0,76.5017,76.5017,76.4926,76.5017,121678.0
2022-03-08 11:25:00,84.36,84.37,84.35,84.36,34334.0,76.5017,76.5107,76.4926,76.5017,34334.0
2022-03-08 11:30:00,84.36,84.36,84.35,84.36,80417.0,76.5017,76.5017,76.4926,76.5017,80417.0
2022-03-08 11:35:00,84.36,84.36,84.35,84.36,20571.0,76.5017,76.5017,76.4926,76.5017,20571.0
2022-03-08 11:40:00,84.36,84.36,84.35,84.36,7100.0,76.5017,76.5017,76.4926,76.5017,7100.0
2022-03-08 11:45:00,84.36,84.37,84.35,84.37,18403.0,76.5017,76.5107,76.4926,76.5107,18403.0
2022-03-08 11:50:00,84.36,84.37,84.35,84.36,9022.0,76.5017,76.5107,76.4926,76.5017,9022.0
2022-03-08 11:55:00,84.36,84.36,84.35,84.36,8384.0,76.5017,76.5017,76.4926,76.5017,8384.0
2022-03-08 12:00:00,84.36,84.36,84.35,84.35,13895.0,76.5017,76.5017,76.4926,76.4926,13895.0
2022-03-08 12:05:00,84.36,84.37,84.35,84.37,528588.0,76.5017,76.5107,76.4926,76.5107,528588.0
2022-03-08 12:10:00,84.37,84.37,84.35,84.36,11153.0,76.5107,76.5107,76.4926,76.5017,11153.0
2022-03-08 12:15:00,84.35,84.37,84.35,84.35,212711.0,76.4926,76.5107,76.4926,76.4926,212711.0
2022-03-08 12:20:00,84.34,84.37,84.34,84.36,56826.0,76.4835,76.5107,76.4835,76.5017,56826.0
2022-03-08 12:25:00,84.37,84.38,84.36,84.37,11900.0,76.5107,76.5198,76.5017,76.5107,11900.0
2022-03-08 12:30:00,84.37,84.38,84.36,84.37,5799.0,76.5107,76.5198,76.5017,76.5107,5799.0
2022-03-08 12:35:00,84.37,84.37,84.36,84.37,49993.0,76.5107,76.5107,76.5017,76.5107,49993.0
2022-03-08 12:40:00,84.37,84.37,84.36,84.36,36170.0,76.5107,76.5107,76.5017,76.5017,36170.0
2022-03-08 12:45:00,84.37,84.37,84.35,84.36,22873.0,76.5107,76.5107,76.4926,76.5017,22873.0
2022-03-08 12:50:00,84.35,84.36,84.35,84.36,24145.0,76.4926,76.5017,76.4926,76.5017,24145.0
2022-03-08 12:55:00,84.36,84.36,84.35,84.35,24867.0,76.5017,76.5017,76.4926,76.4926,24867.0
2022-03-08 13:00:00,84.36,84.36,84.31,84.31,343158.0,76.5017,76.5017,76.4563,76.4563,343158.0
2022-03-08 13:05:00,84.31,84.33,84.31,84.31,17599.0,76.4563,76.4745,76.4563,76.4563,17599.0
2022-03-08 13:10:00,84.31,84.32,84.3,84.31,61793.0,76.4563,76.4654,76.4473,76.4563,61793.0
2022-03-08 13:15:00,84.31,84.31,84.3,84.3,77820.0,76.4563,76.4563,76.4473,76.4473,77820.0
2022-03-08 13:20:00,84.3,84.32,84.3,84.31,33142.0,76.4473,76.4654,76.4473,76.4563,33142.0
2022-03-08 13:25:00,84.31,84.32,84.3,84.32,61027.0,76.4563,76.4654,76.4473,76.4654,61027.0
2022-03-08 13:30:00,84.32,84.33,84.32,84.33,41219.0,76.4654,76.4745,76.4654,76.4745,41219.0
2022-03-08 13:35:00,84.33,84.34,84.32,84.33,25616.0,76.4745,76.4835,76.4654,76.4745,25616.0
2022-03-08 13:40:00,84.33,84.34,84.32,84.33,15740.0,76.4745,76.4835,76.4654,76.4745,15740.0
2022-03-08 13:45:00,84.33,84.33,84.32,84.32,18399.0,76.4745,76.4745,76.4654,76.4654,18399.0
2022-03-08 13:50:00,84.33,84.33,84.31,84.32,40571.0,76.4745,76.4745,76.4563,76.4654,40571.0
2022-03-08 13:55:00,84.33,84.33,84.32,84.33,22116.0,76.4745,76.4745,76.4654,76.4745,22116.0
2022-03-08 14:00:00,84.33,84.34,84.33,84.34,37996.0,76.4745,76.4835,76.4745,76.4835,37996.0
2022-03-08 14:05:00,84.34,84.34,84.32,84.33,41094.0,76.4835,76.4835,76.4654,76.4745,41094.0
2022-03-08 14:10:00,84.33,84.33,84.32,84.33,43450.0,76.4745,76.4745,76.4654,76.4745,43450.0
2022-03-08 14:15:00,84.33,84.33,84.32,84.33,15157.0,76.4745,76.4745,76.4654,76.4745,15157.0
2022-03-08 14:20:00,84.33,84.33,84.32,84.33,24811.0,76.4745,76.4745,76.4654,76.4745,24811.0
2022-03-08 14:25:00,84.32,84.33,84.31,84.31,34255.0,76.4654,76.4745,76.4563,76.4563,34255.0
2022-03-08 14:30:00,84.32,84.33,84.32,84.33,33846.0,76.4654,76.4745,76.4654,76.4745,33846.0
2022-03-08 14:35:00,84.32,84.33,84.31,84.32,1025799.0,76.4654,76.4745,76.4563,76.4654,1025799.0
2022-03-08 14:40:00,84.32,84.33,84.31,84.33,68623.0,76.4654,76.4745,76.4563,76.4745,68623.0
2022-03-08 14:45:00,84.32,84.33,84.31,84.32,47268.0,76.4654,76.4745,76.4563,76.4654,47268.0
2022-03-08 14:50:00,84.32,84.33,84.32,84.33,16571.0,76.4654,76.4745,76.4654,76.4745,16571.0
2022-03-08 14:55:00,84.32,84.33,84.31,84.31,15854.0,76.4654,76.4745,76.4563,76.4563,15854.0
2022-03-08 15:00:00,84.31,84.32,84.3,84.31,15153.0,76.4563,76.4654,76.4473,76.4563,15153.0
2022-03-08 15:05:00,84.31,84.32,84.3,84.31,6788.0,76.4563,76.4654,76.4473,76.4563,6788.0
2022-03-08 15:10:00,84.32,84.32,84.31,84.32,19734.0,76.4654,76.4654,76.4563,76.4654,19734.0
2022-03-08 15:15:00,84.31,84.32,84.31,84.31,14045.0,76.4563,76.4654,76.4563,76.4563,14045.0
2022-03-08 15:20:00,84.31,84.32,84.31,84.31,51474.0,76.4563,76.4654,76.4563,76.4563,51474.0
2022-03-08 15:25:00,84.31,84.32,84.3,84.31,17359.0,76.4563,76.4654,76.4473,76.4563,17359.0
2022-03-08 15:30:00,84.31,84.32,84.31,84.31,28932.0,76.4563,76.4654,76.4563,76.4563,28932.0
2022-03-08 15:35:00,84.31,84.32,84.31,84.31,46794.0,76.4563,76.4654,76.4563,76.4563,46794.0
2022-03-08 15:40:00,84.31,84.32,84.31,84.31,54888.0,76.4563,76.4654,76.4563,76.4563,54888.0
2022-03-08 15:45:00,84.31,84.32,84.31,84.32,44854.0,76.4563,76.4654,76.4563,76.4654,44854.0
2022-03-08 15:50:00,84.32,84.32,84.31,84.31,62253.0,76.4654,76.4654,76.4563,76.4563,62253.0
2022-03-08 15:55:00,84.32,84.33,84.31,84.33,208430.0,76.4654,76.4745,76.4563,76.4745,208430.0
2022-03-09 09:30:00,84.26,84.27,84.26,84.27,135382.0,76.411,76.4201,76.411,76.4201,135382.0
2022-03-09 09:35:00,84.26,84.27,84.26,84.26,29789.0,76.411,76.4201,76.411,76.411,29789.0
2022-03-09 09:40:00,84.26,84.27,84.25,84.26,75416.0,76.411,76.4201,76.4019,76.411,75416.0
2022-03-09 09:45:00,84.26,84.27,84.26,84.27,17088.0,76.411,76.4201,76.411,76.4201,17088.0
2022-03-09 09:50:00,84.27,84.27,84.26,84.27,17258.0,76.4201,76.4201,76.411,76.4201,17258.0
2022-03-09 09:55:00,84.27,84.27,84.26,84.27,12138.0,76.4201,76.4201,76.411,76.4201,12138.0
2022-03-09 10:00:00,84.27,84.27,84.26,84.27,31923.0,76.4201,76.4201,76.411,76.4201,31923.0
2022-03-09 10:05:00,84.27,84.27,84.26,84.27,12937.0,76.4201,76.4201,76.411,76.4201,12937.0
2022-03-09 10:10:00,84.27,84.28,84.26,84.28,18460.0,76.4201,76.4291,76.411,76.4291,18460.0
2022-03-09 10:15:00,84.27,84.28,84.27,84.28,8128.0,76.4201,76.4291,76.4201,76.4291,8128.0
2022-03-09 10:20:00,84.28,84.29,84.27,84.29,12875.0,76.4291,76.4382,76.4201,76.4382,12875.0
2022-03-09 10:25:00,84.29,84.29,84.28,84.28,23679.0,76.4382,76.4382,76.4291,76.4291,23679.0
2022-03-09 10:30:00,84.28,84.29,84.28,84.28,12701.0,76.4291,76.4382,76.4291,76.4291,12701.0
2022-03-09 10:35:00,84.28,84.29,84.27,84.28,24788.0,76.4291,76.4382,76.4201,76.4291,24788.0
2022-03-09 10:40:00,84.28,84.28,84.27,84.27,22378.0,76.4291,76.4291,76.4201,76.4201,22378.0
2022-03-09 10:45:00,84.28,84.28,84.26,84.26,28745.0,76.4291,76.4291,76.411,76.411,28745.0
2022-03-09 10:50:00,84.27,84.27,84.26,84.27,16050.0,76.4201,76.4201,76.411,76.4201,16050.0
2022-03-09 10:55:00,84.27,84.27,84.26,84.26,177295.0,76.4201,76.4201,76.411,76.411,177295.0
2022-03-09 11:00:00,84.27,84.28,84.26,84.27,70294.0,76.4201,76.4291,76.411,76.4201,70294.0
2022-03-09 11:05:00,84.28,84.28,84.27,84.27,22867.0,76.4291,76.4291,76.4201,76.4201,22867.0
2022-03-09 11:10:00,84.27,84.28,84.27,84.28,41091.0,76.4201,76.4291,76.4201,76.4291,41091.0
2022-03-09 11:15:00,84.28,84.28,84.27,84.28,41139.0,76.4291,76.4291,76.4201,76.4291,41139.0
2022-03-09 11:20:00,84.27,84.28,84.27,84.27,7549.0,76.4201,76.4291,76.4201,76.4201,7549.0
2022-03-09 11:25:00,84.27,84.28,84.26,84.26,31513.0,76.4201,76.4291,76.411,76.411,31513.0
2022-03-09 11:30:00,84.26,84.27,84.26,84.26,4388.0,76.411,76.4201,76.411,76.411,4388.0
2022-03-09 11:35:00,84.26,84.27,84.26,84.27,5601.0,76.411,76.4201,76.411,76.4201,5601.0
2022-03-09 11:40:00,84.26,84.27,84.25,84.25,6215.0,76.411,76.4201,76.4019,76.4019,6215.0
2022-03-09 11:45:00,84.26,84.26,84.25,84.25,18795.0,76.411,76.411,76.4019,76.4019,18795.0
2022-03-09 11:50:00,84.26,84.26,84.24,84.25,98107.0,76.411,76.411,76.3929,76.4019,98107.0
2022-03-09 11:55:00,84.25,84.25,84.24,84.25,10172.0,76.4019,76.4019,76.3929,76.4019,10172.0
2022-03-09 12:00:00,84.25,84.25,84.24,84.25,15856.0,76.4019,76.4019,76.3929,76.4019,15856.0
2022-03-09 12:05:00,84.25,84.26,84.24,84.25,162785.0,76.4019,76.411,76.3929,76.4019,162785.0
2022-03-09 12:10:00,84.25,84.26,84.24,84.25,52515.0,76.4019,76.411,76.3929,76.4019,52515.0
2022-03-09 12:15:00,84.25,84.25,84.24,84.25,8037.0,76.4019,76.4019,76.3929,76.4019,8037.0
2022-03-09 12:20:00,84.24,84.26,84.24,84.26,150279.0,76.3929,76.411,76.3929,76.411,150279.0
2022-03-09 12:25:00,84.26,84.27,84.25,84.26,18147.0,76.411,76.4201,76.4019,76.411,18147.0
2022-03-09 12:30:00,84.26,84.27,84.26,84.27,11490.0,76.411,76.4201,76.411,76.4201,11490.0
2022-03-09 12:35:00,84.26,84.27,84.26,84.27,5578.0,76.411,76.4201,76.411,76.4201,5578.0
2022-03-09 12:40:00,84.27,84.27,84.26,84.27,20003.0,76.4201,76.4201,76.411,76.4201,20003.0
2022-03-09 12:45:00,84.26,84.27,84.26,84.26,21094.0,76.411,76.4201,76.411,76.411,21094.0
2022-03-09 12:50:00,84.26,84.27,84.26,84.27,35603.0,76.411,76.4201,76.411,76.4201,35603.0
2022-03-09 12:55:00,84.27,84.27,84.25,84.26,13170.0,76.4201,76.4201,76.4019,76.411,13170.0
2022-03-09 13:00:00,84.26,84.26,84.25,84.26,14201.0,76.411,76.411,76.4019,76.411,14201.0
2022-03-09 13:05:00,84.26,84.26,84.25,84.26,11202.0,76.411,76.411,76.4019,76.411,11202.0
2022-03-09 13:10:00,84.26,84.26,84.25,84.26,3314.0,76.411,76.411,76.4019,76.411,3314.0
2022-03-09 13:15:00,84.26,84.26,84.25,84.26,76983.0,76.411,76.411,76.4019,76.411,76983.0
2022-03-09 13:20:00,84.26,84.27,84.25,84.25,59864.0,76.411,76.4201,76.4019,76.4019,59864.0
2022-03-09 13:25:00,84.25,84.26,84.25,84.26,7968.0,76.4019,76.411,76.4019,76.411,7968.0
2022-03-09 13:30:00,84.25,84.27,84.25,84.27,22234.0,76.4019,76.4201,76.4019,76.4201,22234.0
2022-03-09 13:35:00,84.27,84.27,84.25,84.26,34876.0,76.4201,76.4201,76.4019,76.411,34876.0
2022-03-09 13:40:00,84.26,84.26,84.25,84.26,14707.0,76.411,76.411,76.4019,76.411,14707.0
2022-03-09 13:45:00,84.26,84.26,84.25,84.25,57029.0,76.411,76.411,76.4019,76.4019,57029.0
2022-03-09 13:50:00,84.26,84.26,84.25,84.26,9617.0,76.411,76.411,76.4019,76.411,9617.0
2022-03-09 13:55:00,84.26,84.26,84.25,84.26,18606.0,76.411,76.411,76.4019,76.411,18606.0
2022-03-09 14:00:00,84.25,84.26,84.25,84.26,14347.0,76.4019,76.411,76.4019,76.411,14347.0
2022-03-09 14:05:00,84.26,84.26,84.24,84.25,107294.0,76.411,76.411,76.3929,76.4019,107294.0
2022-03-09 14:10:00,84.25,84.25,84.24,84.25,33186.0,76.4019,76.4019,76.3929,76.4019,33186.0
2022-03-09 14:15:00,84.25,84.25,84.24,84.25,58423.0,76.4019,76.4019,76.3929,76.4019,58423.0
2022-03-09 14:20:00,84.25,84.25,84.24,84.25,10475.0,76.4019,76.4019,76.3929,76.4019,10475.0
2022-03-09 14:25:00,84.24,84.25,84.24,84.25,8915.0,76.3929,76.4019,76.3929,76.4019,8915.0
2022-03-09 14:30:00,84.24,84.25,84.24,84.24,27285.0,76.3929,76.4019,76.3929,76.3929,27285.0
2022-03-09 14:35:00,84.25,84.25,84.24,84.25,10665.0,76.4019,76.4019,76.3929,76.4019,10665.0
2022-03-09 14:40:00,84.25,84.25,84.24,84.24,11071.0,76.4019,76.4019,76.3929,76.3929,11071.0
2022-03-09 14:45:00,84.25,84.25,84.24,84.24,18436.0,76.4019,76.4019,76.3929,76.3929,18436.0
2022-03-09 14:50:00,84.25,84.25,84.24,84.25,30527.0,76.4019,76.4019,76.3929,76.4019,30527.0
2022-03-09 14:55:00,84.25,84.25,84.23,84.23,69834.0,76.4019,76.4019,76.3838,76.3838,69834.0
2022-03-09 15:00:00,84.24,84.24,84.23,84.24,17139.0,76.3929,76.3929,76.3838,76.3929,17139.0
2022-03-09 15:05:00,84.23,84.24,84.23,84.24,9642.0,76.3838,76.3929,76.3838,76.3929,9642.0
2022-03-09 15:10:00,84.23,84.25,84.23,84.25,51236.0,76.3838,76.4019,76.3838,76.4019,51236.0
2022-03-09 15:15:00,84.25,84.26,84.24,84.26,147896.0,76.4019,76.411,76.3929,76.411,147896.0
2022-03-09 15:20:00,84.26,84.26,84.25,84.26,149411.0,76.411,76.411,76.4019,76.411,149411.0
2022-03-09 15:25:00,84.26,84.26,84.24,84.25,162220.0,76.411,76.411,76.3929,76.4019,162220.0
2022-03-09 15:30:00,84.25,84.25,84.24,84.24,88344.0,76.4019,76.4019,76.3929,76.3929,88344.0
2022-03-09 15:35:00,84.25,84.25,84.24,84.25,47136.0,76.4019,76.4019,76.3929,76.4019,47136.0
2022-03-09 15:40:00,84.25,84.27,84.24,84.27,113866.0,76.4019,76.4201,76.3929,76.4201,113866.0
2022-03-09 15:45:00,84.27,84.27,84.26,84.27,127373.0,76.4201,76.4201,76.411,76.4201,127373.0
2022-03-09 15:50:00,84.27,84.27,84.26,84.27,147106.0,76.4201,76.4201,76.411,76.4201,147106.0
2022-03-09 15:55:00,84.27,84.28,84.26,84.26,624566.0,76.4201,76.4291,76.411,76.411,624566.0
2022-03-10 09:30:00,84.2,84.21,84.19,84.2,55255.0,76.3566,76.3657,76.3475,76.3566,55255.0
2022-03-10 09:35:00,84.2,84.21,84.19,84.2,73331.0,76.3566,76.3657,76.3475,76.3566,73331.0
2022-03-10 09:40:00,84.2,84.21,84.2,84.2,202066.0,76.3566,76.3657,76.3566,76.3566,202066.0
2022-03-10 09:45:00,84.2,84.21,84.19,84.2,117634.0,76.3566,76.3657,76.3475,76.3566,117634.0
2022-03-10 09:50:00,84.2,84.2,84.18,84.19,46964.0,76.3566,76.3566,76.3384,76.3475,46964.0
2022-03-10 09:55:00,84.18,84.19,84.18,84.19,232447.0,76.3384,76.3475,76.3384,76.3475,232447.0
2022-03-10 10:00:00,84.18,84.19,84.17,84.17,32563.0,76.3384,76.3475,76.3294,76.3294,32563.0
2022-03-10 10:05:00,84.18,84.18,84.17,84.17,33948.0,76.3384,76.3384,76.3294,76.3294,33948.0
2022-03-10 10:10:00,84.17,84.18,84.17,84.18,19517.0,76.3294,76.3384,76.3294,76.3384,19517.0
2022-03-10 10:15:00,84.18,84.18,84.16,84.17,34682.0,76.3384,76.3384,76.3203,76.3294,34682.0
2022-03-10 10:20:00,84.17,84.17,84.16,84.17,13153.0,76.3294,76.3294,76.3203,76.3294,13153.0
2022-03-10 10:25:00,84.17,84.18,84.16,84.17,15417.0,76.3294,76.3384,76.3203,76.3294,15417.0
2022-03-10 10:30:00,84.17,84.18,84.17,84.18,9182.0,76.3294,76.3384,76.3294,76.3384,9182.0
2022-03-10 10:35:00,84.18,84.18,84.17,84.18,20526.0,76.3384,76.3384,76.3294,76.3384,20526.0
2022-03-10 10:40:00,84.17,84.18,84.17,84.17,19153.0,76.3294,76.3384,76.3294,76.3294,19153.0
2022-03-10 10:45:00,84.17,84.18,84.16,84.17,174783.0,76.3294,76.3384,76.3203,76.3294,174783.0
2022-03-10 10:50:00,84.17,84.18,84.17,84.17,50592.0,76.3294,76.3384,76.3294,76.3294,50592.0
2022-03-10 10:55:00,84.17,84.18,84.17,84.17,5381.0,76.3294,76.3384,76.3294,76.3294,5381.0
2022-03-10 11:00:00,84.17,84.19,84.17,84.19,34586.0,76.3294,76.3475,76.3294,76.3475,34586.0
2022-03-10 11:05:00,84.19,84.19,84.17,84.18,70501.0,76.3475,76.3475,76.3294,76.3384,70501.0
2022-03-10 11:10:00,84.18,84.18,84.17,84.17,9960.0,76.3384,76.3384,76.3294,76.3294,9960.0
2022-03-10 11:15:00,84.17,84.18,84.17,84.17,156343.0,76.3294,76.3384,76.3294,76.3294,156343.0
2022-03-10 11:20:00,84.17,84.18,84.17,84.17,14169.0,76.3294,76.3384,76.3294,76.3294,14169.0
2022-03-10 11:25:00,84.17,84.18,84.17,84.17,322360.0,76.3294,76.3384,76.3294,76.3294,322360.0
2022-03-10 11:30:00,84.18,84.18,84.17,84.17,15382.0,76.3384,76.3384,76.3294,76.3294,15382.0
2022-03-10 11:35:00,84.17,84.18,84.17,84.18,54062.0,76.3294,76.3384,76.3294,76.3384,54062.0
2022-03-10 11:40:00,84.18,84.18,84.17,84.18,21295.0,76.3384,76.3384,76.3294,76.3384,21295.0
2022-03-10 11:45:00,84.18,84.18,84.17,84.17,29136.0,76.3384,76.3384,76.3294,76.3294,29136.0
2022-03-10 11:50:00,84.17,84.18,84.17,84.18,14925.0,76.3294,76.3384,76.3294,76.3384,14925.0
2022-03-10 11:55:00,84.18,84.18,84.17,84.17,13733.0,76.3384,76.3384,76.3294,76.3294,13733.0
2022-03-10 12:00:00,84.18,84.18,84.17,84.18,13442.0,76.3384,76.3384,76.3294,76.3384,13442.0
2022-03-10 12:05:00,84.18,84.18,84.17,84.18,4264.0,76.3384,76.3384,76.3294,76.3384,4264.0
2022-03-10 12:10:00,84.18,84.19,84.17,84.19,21742.0,76.3384,76.3475,76.3294,76.3475,21742.0
2022-03-10 12:15:00,84.19,84.19,84.18,84.18,19922.0,76.3475,76.3475,76.3384,76.3384,19922.0
2022-03-10 12:20:00,84.19,84.19,84.16,84.17,248098.0,76.3475,76.3475,76.3203,76.3294,248098.0
2022-03-10 12:25:00,84.17,84.17,84.16,84.17,22943.0,76.3294,76.3294,76.3203,76.3294,22943.0
2022-03-10 12:30:00,84.17,84.18,84.16,84.17,88755.0,76.3294,76.3384,76.3203,76.3294,88755.0
2022-03-10 12:35:00,84.17,84.18,84.16,84.17,15252.0,76.3294,76.3384,76.3203,76.3294,15252.0
2022-03-10 12:40:00,84.16,84.17,84.16,84.17,25128.0,76.3203,76.3294,76.3203,76.3294,25128.0
2022-03-10 12:45:00,84.17,84.18,84.16,84.18,27354.0,76.3294,76.3384,76.3203,76.3384,27354.0
2022-03-10 12:50:00,84.18,84.18,84.17,84.17,11298.0,76.3384,76.3384,76.3294,76.3294,11298.0
2022-03-10 12:55:00,84.17,84.18,84.17,84.17,19133.0,76.3294,76.3384,76.3294,76.3294,19133.0
2022-03-10 13:00:00,84.17,84.19,84.16,84.18,171578.0,76.3294,76.3475,76.3203,76.3384,171578.0
2022-03-10 13:05:00,84.17,84.18,84.16,84.17,27534.0,76.3294,76.3384,76.3203,76.3294,27534.0
2022-03-10 13:10:00,84.17,84.17,84.16,84.17,8092.0,76.3294,76.3294,76.3203,76.3294,8092.0
2022-03-10 13:15:00,84.17,84.18,84.16,84.17,62487.0,76.3294,76.3384,76.3203,76.3294,62487.0
2022-03-10 13:20:00,84.17,84.18,84.17,84.17,3236.0,76.3294,76.3384,76.3294,76.3294,3236.0
2022-03-10 13:25:00,84.17,84.18,84.17,84.17,14348.0,76.3294,76.3384,76.3294,76.3294,14348.0
2022-03-10 13:30:00,84.18,84.18,84.17,84.18,21106.0,76.3384,76.3384,76.3294,76.3384,21106.0
2022-03-10 13:35:00,84.17,84.18,84.17,84.18,8544.0,76.3294,76.3384,76.3294,76.3384,8544.0
2022-03-10 13:40:00,84.17,84.18,84.17,84.18,7334.0,76.3294,76.3384,76.3294,76.3384,7334.0
2022-03-10 13:45:00,84.18,84.18,84.17,84.18,12796.0,76.3384,76.3384,76.3294,76.3384,12796.0
2022-03-10 13:50:00,84.17,84.18,84.17,84.18,40857.0,76.3294,76.3384,76.3294,76.3384,40857.0
2022-03-10 13:55:00,84.18,84.18,84.17,84.18,7869.0,76.3384,76.3384,76.3294,76.3384,7869.0
2022-03-10 14:00:00,84.18,84.18,84.17,84.17,17925.0,76.3384,76.3384,76.3294,76.3294,17925.0
2022-03-10 14:05:00,84.18,84.19,84.17,84.19,52607.0,76.3384,76.3475,76.3294,76.3475,52607.0
2022-03-10 14:10:00,84.19,84.19,84.18,84.19,48565.0,76.3475,76.3475,76.3384,76.3475,48565.0
2022-03-10 14:15:00,84.19,84.19,84.18,84.19,36771.0,76.3475,76.3475,76.3384,76.3475,36771.0
2022-03-10 14:20:00,84.19,84.19,84.18,84.19,17658.0,76.3475,76.3475,76.3384,76.3475,17658.0
2022-03-10 14:25:00,84.19,84.19,84.18,84.18,29394.0,76.3475,76.3475,76.3384,76.3384,29394.0
2022-03-10 14:30:00,84.19,84.19,84.18,84.19,18317.0,76.3475,76.3475,76.3384,76.3475,18317.0
2022-03-10 14:35:00,84.19,84.19,84.18,84.19,8791.0,76.3475,76.3475,76.3384,76.3475,8791.0
2022-03-10 14:40:00,84.19,84.19,84.18,84.19,5736.0,76.3475,76.3475,76.3384,76.3475,5736.0
2022-03-10 14:45:00,84.19,84.19,84.18,84.19,22511.0,76.3475,76.3475,76.3384,76.3475,22511.0
2022-03-10 14:50:00,84.19,84.19,84.18,84.19,10023.0,76.3475,76.3475,76.3384,76.3475,10023.0
2022-03-10 14:55:00,84.18,84.19,84.18,84.19,45153.0,76.3384,76.3475,76.3384,76.3475,45153.0
2022-03-10 15:00:00,84.18,84.19,84.18,84.19,278498.0,76.3384,76.3475,76.3384,76.3475,278498.0
2022-03-10 15:05:00,84.19,84.19,84.18,84.19,167959.0,76.3475,76.3475,76.3384,76.3475,167959.0
2022-03-10 15:10:00,84.19,84.19,84.18,84.19,95272.0,76.3475,76.3475,76.3384,76.3475,95272.0
2022-03-10 15:15:00,84.19,84.19,84.18,84.19,33695.0,76.3475,76.3475,76.3384,76.3475,33695.0
2022-03-10 15:20:00,84.19,84.2,84.19,84.2,124955.0,76.3475,76.3566,76.3475,76.3566,124955.0
2022-03-10 15:25:00,84.2,84.2,84.19,84.2,10675.0,76.3566,76.3566,76.3475,76.3566,10675.0
2022-03-10 15:30:00,84.2,84.2,84.19,84.2,20558.0,76.3566,76.3566,76.3475,76.3566,20558.0
2022-03-10 15:35:00,84.2,84.21,84.19,84.2,48561.0,76.3566,76.3657,76.3475,76.3566,48561.0
2022-03-10 15:40:00,84.21,84.21,84.2,84.21,50785.0,76.3657,76.3657,76.3566,76.3657,50785.0
2022-03-10 15:45:00,84.21,84.21,84.2,84.2,100335.0,76.3657,76.3657,76.3566,76.3566,100335.0
2022-03-10 15:50:00,84.2,84.21,84.2,84.2,42752.0,76.3566,76.3657,76.3566,76.3566,42752.0
2022-03-10 15:55:00,84.2,84.21,84.2,84.21,75807.0,76.3566,76.3657,76.3566,76.3657,75807.0
2022-03-11 09:30:00,84.17,84.17,84.16,84.17,119514.0,76.3294,76.3294,76.3203,76.3294,119514.0
2022-03-11 09:35:00,84.17,84.18,84.16,84.18,43133.0,76.3294,76.3384,76.3203,76.3384,43133.0
2022-03-11 09:40:00,84.17,84.18,84.17,84.17,86679.0,76.3294,76.3384,76.3294,76.3294,86679.0
2022-03-11 09:45:00,84.17,84.17,84.16,84.17,51909.0,76.3294,76.3294,76.3203,76.3294,51909.0
2022-03-11 09:50:00,84.17,84.17,84.16,84.16,107793.0,76.3294,76.3294,76.3203,76.3203,107793.0
2022-03-11 09:55:00,84.16,84.17,84.16,84.17,8660.0,76.3203,76.3294,76.3203,76.3294,8660.0
2022-03-11 10:00:00,84.16,84.17,84.15,84.17,40950.0,76.3203,76.3294,76.3112,76.3294,40950.0
2022-03-11 10:05:00,84.17,84.17,84.16,84.17,24747.0,76.3294,76.3294,76.3203,76.3294,24747.0
2022-03-11 10:10:00,84.16,84.17,84.16,84.17,64246.0,76.3203,76.3294,76.3203,76.3294,64246.0
2022-03-11 10:15:00,84.16,84.17,84.16,84.17,6707.0,76.3203,76.3294,76.3203,76.3294,6707.0
2022-03-11 10:20:00,84.16,84.17,84.16,84.17,2755.0,76.3203,76.3294,76.3203,76.3294,2755.0
2022-03-11 10:25:00,84.16,84.17,84.16,84.17,28489.0,76.3203,76.3294,76.3203,76.3294,28489.0
2022-03-11 10:30:00,84.17,84.17,84.16,84.16,4119.0,76.3294,76.3294,76.3203,76.3203,4119.0
2022-03-11 10:35:00,84.17,84.17,84.16,84.17,2306.0,76.3294,76.3294,76.3203,76.3294,2306.0
2022-03-11 10:40:00,84.16,84.17,84.15,84.15,19027.0,76.3203,76.3294,76.3112,76.3112,19027.0
2022-03-11 10:45:00,84.16,84.16,84.15,84.16,4108.0,76.3203,76.3203,76.3112,76.3203,4108.0
2022-03-11 10:50:00,84.16,84.16,84.14,84.15,56533.0,76.3203,76.3203,76.3022,76.3112,56533.0
2022-03-11 10:55:00,84.15,84.15,84.13,84.14,47326.0,76.3112,76.3112,76.2931,76.3022,47326.0
2022-03-11 11:00:00,84.14,84.14,84.13,84.14,11994.0,76.3022,76.3022,76.2931,76.3022,11994.0
2022-03-11 11:05:00,84.13,84.14,84.13,84.13,4035.0,76.2931,76.3022,76.2931,76.2931,4035.0
2022-03-11 11:10:00,84.14,84.14,84.12,84.13,67213.0,76.3022,76.3022,76.284,76.2931,67213.0
2022-03-11 11:15:00,84.12,84.13,84.12,84.13,16768.0,76.284,76.2931,76.284,76.2931,16768.0
2022-03-11 11:20:00,84.13,84.13,84.12,84.13,48941.0,76.2931,76.2931,76.284,76.2931,48941.0
2022-03-11 11:25:00,84.13,84.14,84.12,84.14,24729.0,76.2931,76.3022,76.284,76.3022,24729.0
2022-03-11 11:30:00,84.14,84.15,84.13,84.15,17893.0,76.3022,76.3112,76.2931,76.3112,17893.0
2022-03-11 11:35:00,84.14,84.15,84.14,84.15,3621.0,76.3022,76.3112,76.3022,76.3112,3621.0
2022-03-11 11:40:00,84.15,84.18,84.14,84.16,145757.0,76.3112,76.3384,76.3022,76.3203,145757.0
2022-03-11 11:45:00,84.15,84.16,84.14,84.15,85805.0,76.3112,76.3203,76.3022,76.3112,85805.0
2022-03-11 11:50:00,84.15,84.16,84.14,84.16,16616.0,76.3112,76.3203,76.3022,76.3203,16616.0
2022-03-11 11:55:00,84.15,84.17,84.15,84.17,66567.0,76.3112,76.3294,76.3112,76.3294,66567.0
2022-03-11 12:00:00,84.16,84.16,84.15,84.16,61503.0,76.3203,76.3203,76.3112,76.3203,61503.0
2022-03-11 12:05:00,84.15,84.16,84.15,84.16,59024.0,76.3112,76.3203,76.3112,76.3203,59024.0
2022-03-11 12:10:00,84.16,84.17,84.15,84.17,39569.0,76.3203,76.3294,76.3112,76.3294,39569.0
2022-03-11 12:15:00,84.17,84.17,84.16,84.16,2844.0,76.3294,76.3294,76.3203,76.3203,2844.0
2022-03-11 12:20:00,84.15,84.16,84.15,84.16,17283.0,76.3112,76.3203,76.3112,76.3203,17283.0
2022-03-11 12:25:00,84.16,84.17,84.16,84.17,6617.0,76.3203,76.3294,76.3203,76.3294,6617.0
2022-03-11 12:30:00,84.16,84.17,84.16,84.17,56767.0,76.3203,76.3294,76.3203,76.3294,56767.0
2022-03-11 12:35:00,84.16,84.17,84.15,84.15,18444.0,76.3203,76.3294,76.3112,76.3112,18444.0
2022-03-11 12:40:00,84.16,84.16,84.14,84.15,7610.0,76.3203,76.3203,76.3022,76.3112,7610.0
2022-03-11 12:45:00,84.14,84.15,84.14,84.14,1929.0,76.3022,76.3112,76.3022,76.3022,1929.0
2022-03-11 12:50:00,84.14,84.15,84.14,84.15,2552.0,76.3022,76.3112,76.3022,76.3112,2552.0
2022-03-11 12:55:00,84.14,84.16,84.14,84.15,23610.0,76.3022,76.3203,76.3022,76.3112,23610.0
2022-03-11 13:00:00,84.16,84.16,84.15,84.15,6805.0,76.3203,76.3203,76.3112,76.3112,6805.0
2022-03-11 13:05:00,84.16,84.16,84.15,84.16,9441.0,76.3203,76.3203,76.3112,76.3203,9441.0
2022-03-11 13:10:00,84.15,84.16,84.15,84.16,7989.0,76.3112,76.3203,76.3112,76.3203,7989.0
2022-03-11 13:15:00,84.15,84.16,84.15,84.16,2435.0,76.3112,76.3203,76.3112,76.3203,2435.0
2022-03-11 13:20:00,84.15,84.16,84.15,84.16,28459.0,76.3112,76.3203,76.3112,76.3203,28459.0
2022-03-11 13:25:00,84.15,84.16,84.14,84.15,28235.0,76.3112,76.3203,76.3022,76.3112,28235.0
2022-03-11 13:30:00,84.15,84.15,84.14,84.15,1720.0,76.3112,76.3112,76.3022,76.3112,1720.0
2022-03-11 13:35:00,84.14,84.15,84.14,84.15,35329.0,76.3022,76.3112,76.3022,76.3112,35329.0
2022-03-11 13:40:00,84.14,84.15,84.14,84.15,18306.0,76.3022,76.3112,76.3022,76.3112,18306.0
2022-03-11 13:45:00,84.15,84.15,84.14,84.14,6461.0,76.3112,76.3112,76.3022,76.3022,6461.0
2022-03-11 13:50:00,84.15,84.15,84.14,84.15,25429.0,76.3112,76.3112,76.3022,76.3112,25429.0
2022-03-11 13:55:00,84.15,84.18,84.14,84.17,15404.0,76.3112,76.3384,76.3022,76.3294,15404.0
2022-03-11 14:00:00,84.17,84.18,84.16,84.16,27542.0,76.3294,76.3384,76.3203,76.3203,27542.0
2022-03-11 14:05:00,84.16,84.17,84.16,84.16,7950.0,76.3203,76.3294,76.3203,76.3203,7950.0
2022-03-11 14:10:00,84.16,84.16,84.15,84.16,62724.0,76.3203,76.3203,76.3112,76.3203,62724.0
2022-03-11 14:15:00,84.16,84.16,84.15,84.16,7522.0,76.3203,76.3203,76.3112,76.3203,7522.0
2022-03-11 14:20:00,84.15,84.16,84.14,84.14,17718.0,76.3112,76.3203,76.3022,76.3022,17718.0
2022-03-11 14:25:00,84.15,84.15,84.14,84.15,35940.0,76.3112,76.3112,76.3022,76.3112,35940.0
2022-03-11 14:30:00,84.15,84.15,84.14,84.15,16510.0,76.3112,76.3112,76.3022,76.3112,16510.0
2022-03-11 14:35:00,84.15,84.16,84.14,84.16,7378.0,76.3112,76.3203,76.3022,76.3203,7378.0
2022-03-11 14:40:00,84.16,84.16,84.15,84.16,10115.0,76.3203,76.3203,76.3112,76.3203,10115.0
2022-03-11 14:45:00,84.15,84.16,84.15,84.15,7685.0,76.3112,76.3203,76.3112,76.3112,7685.0
2022-03-11 14:50:00,84.16,84.16,84.15,84.15,97464.0,76.3203,76.3203,76.3112,76.3112,97464.0
2022-03-11 14:55:00,84.16,84.16,84.15,84.15,5245.0,76.3203,76.3203,76.3112,76.3112,5245.0
2022-03-11 15:00:00,84.16,84.16,84.15,84.16,26122.0,76.3203,76.3203,76.3112,76.3203,26122.0
2022-03-11 15:05:00,84.16,84.16,84.15,84.16,45184.0,76.3203,76.3203,76.3112,76.3203,45184.0
2022-03-11 15:10:00,84.16,84.17,84.15,84.17,43353.0,76.3203,76.3294,76.3112,76.3294,43353.0
2022-03-11 15:15:00,84.16,84.17,84.15,84.16,21252.0,76.3203,76.3294,76.3112,76.3203,21252.0
2022-03-11 15:20:00,84.16,84.16,84.15,84.16,6172.0,76.3203,76.3203,76.3112,76.3203,6172.0
2022-03-11 15:25:00,84.15,84.16,84.15,84.15,9419.0,76.3112,76.3203,76.3112,76.3112,9419.0
2022-03-11 15:30:00,84.16,84.16,84.15,84.16,20046.0,76.3203,76.3203,76.3112,76.3203,20046.0
2022-03-11 15:35:00,84.16,84.16,84.15,84.16,8536.0,76.3203,76.3203,76.3112,76.3203,8536.0
2022-03-11 15:40:00,84.16,84.16,84.15,84.16,13321.0,76.3203,76.3203,76.3112,76.3203,13321.0
2022-03-11 15:45:00,84.16,84.16,84.15,84.15,14552.0,76.3203,76.3203,76.3112,76.3112,14552.0
2022-03-11 15:50:00,84.16,84.16,84.15,84.16,23476.0,76.3203,76.3203,76.3112,76.3203,23476.0
2022-03-11 15:55:00,84.16,84.17,84.15,84.16,194867.0,76.3203,76.3294,76.3112,76.3203,194867.0
2022-03-14 09:30:00,84.03,84.04,84.02,84.03,40020.0,76.2024,76.2115,76.1934,76.2024,40020.0
2022-03-14 09:35:00,84.02,84.04,84.02,84.04,32085.0,76.1934,76.2115,76.1934,76.2115,32085.0
2022-03-14 09:40:00,84.04,84.04,84.03,84.04,10261.0,76.2115,76.2115,76.2024,76.2115,10261.0
2022-03-14 09:45:00,84.04,84.04,84.03,84.04,16511.0,76.2115,76.2115,76.2024,76.2115,16511.0
2022-03-14 09:50:00,84.04,84.04,84.03,84.04,21794.0,76.2115,76.2115,76.2024,76.2115,21794.0
2022-03-14 09:55:00,84.04,84.04,84.03,84.04,7647.0,76.2115,76.2115,76.2024,76.2115,7647.0
2022-03-14 10:00:00,84.04,84.04,84.03,84.03,13299.0,76.2115,76.2115,76.2024,76.2024,13299.0
2022-03-14 10:05:00,84.04,84.04,84.03,84.04,102741.0,76.2115,76.2115,76.2024,76.2115,102741.0
2022-03-14 10:10:00,84.04,84.04,84.03,84.04,16394.0,76.2115,76.2115,76.2024,76.2115,16394.0
2022-03-14 10:15:00,84.03,84.04,84.03,84.04,20151.0,76.2024,76.2115,76.2024,76.2115,20151.0
2022-03-14 10:20:00,84.03,84.04,84.03,84.04,12285.0,76.2024,76.2115,76.2024,76.2115,12285.0
2022-03-14 10:25:00,84.04,84.04,84.03,84.03,7450.0,76.2115,76.2115,76.2024,76.2024,7450.0
2022-03-14 10:30:00,84.03,84.04,84.03,84.04,12567.0,76.2024,76.2115,76.2024,76.2115,12567.0
2022-03-14 10:35:00,84.04,84.04,84.03,84.03,3812.0,76.2115,76.2115,76.2024,76.2024,3812.0
2022-03-14 10:40:00,84.04,84.04,84.03,84.04,31117.0,76.2115,76.2115,76.2024,76.2115,31117.0
2022-03-14 10:45:00,84.04,84.05,84.04,84.05,5818.0,76.2115,76.2206,76.2115,76.2206,5818.0
2022-03-14 10:50:00,84.05,84.05,84.04,84.05,8997.0,76.2206,76.2206,76.2115,76.2206,8997.0
2022-03-14 10:55:00,84.04,84.05,84.04,84.05,6828.0,76.2115,76.2206,76.2115,76.2206,6828.0
2022-03-14 11:00:00,84.05,84.05,84.04,84.05,8420.0,76.2206,76.2206,76.2115,76.2206,8420.0
2022-03-14 11:05:00,84.05,84.05,84.04,84.05,36690.0,76.2206,76.2206,76.2115,76.2206,36690.0
2022-03-14 11:10:00,84.05,84.05,84.04,84.04,22039.0,76.2206,76.2206,76.2115,76.2115,22039.0
2022-03-14 11:15:00,84.05,84.05,84.04,84.04,15567.0,76.2206,76.2206,76.2115,76.2115,15567.0
2022-03-14 11:20:00,84.05,84.05,84.04,84.04,97352.0,76.2206,76.2206,76.2115,76.2115,97352.0
2022-03-14 11:25:00,84.04,84.05,84.03,84.04,31583.0,76.2115,76.2206,76.2024,76.2115,31583.0
2022-03-14 11:30:00,84.04,84.04,84.03,84.04,7954.0,76.2115,76.2115,76.2024,76.2115,7954.0
2022-03-14 11:35:00,84.04,84.05,84.03,84.04,93536.0,76.2115,76.2206,76.2024,76.2115,93536.0
2022-03-14 11:40:00,84.04,84.05,84.04,84.04,7004.0,76.2115,76.2206,76.2115,76.2115,7004.0
2022-03-14 11:45:00,84.04,84.05,84.04,84.05,8626.0,76.2115,76.2206,76.2115,76.2206,8626.0
2022-03-14 11:50:00,84.05,84.05,84.04,84.05,8573.0,76.2206,76.2206,76.2115,76.2206,8573.0
2022-03-14 11:55:00,84.04,84.05,84.03,84.04,17450.0,76.2115,76.2206,76.2024,76.2115,17450.0
2022-03-14 12:00:00,84.04,84.04,84.03,84.04,13034.0,76.2115,76.2115,76.2024,76.2115,13034.0
2022-03-14 12:05:00,84.03,84.04,84.03,84.03,6655.0,76.2024,76.2115,76.2024,76.2024,6655.0
2022-03-14 12:10:00,84.04,84.04,84.03,84.04,4958.0,76.2115,76.2115,76.2024,76.2115,4958.0
2022-03-14 12:15:00,84.04,84.04,84.02,84.04,114599.0,76.2115,76.2115,76.1934,76.2115,114599.0
2022-03-14 12:20:00,84.03,84.04,84.03,84.03,19015.0,76.2024,76.2115,76.2024,76.2024,19015.0
2022-03-14 12:25:00,84.04,84.04,84.03,84.04,10563.0,76.2115,76.2115,76.2024,76.2115,10563.0
2022-03-14 12:30:00,84.04,84.04,84.03,84.03,4697.0,76.2115,76.2115,76.2024,76.2024,4697.0
2022-03-14 12:35:00,84.03,84.04,84.03,84.03,6163.0,76.2024,76.2115,76.2024,76.2024,6163.0
2022-03-14 12:40:00,84.03,84.04,84.03,84.03,1738.0,76.2024,76.2115,76.2024,76.2024,1738.0
2022-03-14 12:45:00,84.03,84.04,84.02,84.03,108292.0,76.2024,76.2115,76.1934,76.2024,108292.0
2022-03-14 12:50:00,84.03,84.03,84.02,84.03,10763.0,76.2024,76.2024,76.1934,76.2024,10763.0
2022-03-14 12:55:00,84.03,84.03,84.02,84.03,157869.0,76.2024,76.2024,76.1934,76.2024,157869.0
2022-03-14 13:00:00,84.03,84.03,84.02,84.03,84878.0,76.2024,76.2024,76.1934,76.2024,84878.0
2022-03-14 13:05:00,84.03,84.03,84.02,84.03,8283.0,76.2024,76.2024,76.1934,76.2024,8283.0
2022-03-14 13:10:00,84.03,84.03,84.02,84.03,7445.0,76.2024,76.2024,76.1934,76.2024,7445.0
2022-03-14 13:15:00,84.03,84.03,84.02,84.03,19352.0,76.2024,76.2024,76.1934,76.2024,19352.0
2022-03-14 13:20:00,84.03,84.03,84.02,84.03,289974.0,76.2024,76.2024,76.1934,76.2024,289974.0
2022-03-14 13:25:00,84.03,84.03,84.02,84.03,6272.0,76.2024,76.2024,76.1934,76.2024,6272.0
2022-03-14 13:30:00,84.03,84.03,84.02,84.03,24776.0,76.2024,76.2024,76.1934,76.2024,24776.0
2022-03-14 13:35:00,84.03,84.03,84.02,84.03,16714.0,76.2024,76.2024,76.1934,76.2024,16714.0
2022-03-14 13:40:00,84.03,84.03,84.02,84.02,11695.0,76.2024,76.2024,76.1934,76.1934,11695.0
2022-03-14 13:45:00,84.02,84.03,84.02,84.03,14537.0,76.1934,76.2024,76.1934,76.2024,14537.0
2022-03-14 13:50:00,84.03,84.04,84.03,84.03,19391.0,76.2024,76.2115,76.2024,76.2024,19391.0
2022-03-14 13:55:00,84.03,84.04,84.03,84.04,1971.0,76.2024,76.2115,76.2024,76.2115,1971.0
2022-03-14 14:00:00,84.04,84.04,84.03,84.03,5007.0,76.2115,76.2115,76.2024,76.2024,5007.0
2022-03-14 14:05:00,84.03,84.03,84.02,84.02,133562.0,76.2024,76.2024,76.1934,76.1934,133562.0
2022-03-14 14:10:00,84.03,84.03,84.02,84.02,58448.0,76.2024,76.2024,76.1934,76.1934,58448.0
2022-03-14 14:15:00,84.02,84.03,84.02,84.02,32415.0,76.1934,76.2024,76.1934,76.1934,32415.0
2022-03-14 14:20:00,84.02,84.03,84.02,84.02,20666.0,76.1934,76.2024,76.1934,76.1934,20666.0
2022-03-14 14:25:00,84.02,84.03,84.01,84.02,42861.0,76.1934,76.2024,76.1843,76.1934,42861.0
2022-03-14 14:30:00,84.02,84.02,84.0,84.01,43592.0,76.1934,76.1934,76.1752,76.1843,43592.0
2022-03-14 14:35:00,84.01,84.01,84.0,84.01,9659.0,76.1843,76.1843,76.1752,76.1843,9659.0
2022-03-14 14:40:00,84.0,84.01,84.0,84.01,13923.0,76.1752,76.1843,76.1752,76.1843,13923.0
2022-03-14 14:45:00,84.0,84.01,84.0,84.0,231505.0,76.1752,76.1843,76.1752,76.1752,231505.0
2022-03-14 14:50:00,84.01,84.01,84.0,84.0,51456.0,76.1843,76.1843,76.1752,76.1752,51456.0
2022-03-14 14:55:00,84.0,84.0,83.99,83.99,10671.0,76.1752,76.1752,76.1661,76.1661,10671.0
2022-03-14 15:00:00,83.99,84.0,83.99,83.99,8477.0,76.1661,76.1752,76.1661,76.1661,8477.0
2022-03-14 15:05:00,84.0,84.0,83.98,83.99,35100.0,76.1752,76.1752,76.1571,76.1661,35100.0
2022-03-14 15:10:00,83.99,84.0,83.98,83.99,23993.0,76.1661,76.1752,76.1571,76.1661,23993.0
2022-03-14 15:15:00,84.0,84.0,83.98,83.98,71219.0,76.1752,76.1752,76.1571,76.1571,71219.0
2022-03-14 15:20:00,83.99,83.99,83.98,83.98,15729.0,76.1661,76.1661,76.1571,76.1571,15729.0
2022-03-14 15:25:00,83.98,83.99,83.97,83.98,33255.0,76.1571,76.1661,76.148,76.1571,33255.0
2022-03-14 15:30:00,83.98,83.99,83.97,83.98,51939.0,76.1571,76.1661,76.148,76.1571,51939.0
2022-03-14 15:35:00,83.98,83.99,83.98,83.98,72124.0,76.1571,76.1661,76.1571,76.1571,72124.0
2022-03-14 15:40:00,83.98,83.99,83.98,83.98,84133.0,76.1571,76.1661,76.1571,76.1571,84133.0
2022-03-14 15:45:00,83.98,83.99,83.97,83.97,103297.0,76.1571,76.1661,76.148,76.148,103297.0
2022-03-14 15:50:00,83.98,83.98,83.96,83.97,115999.0,76.1571,76.1571,76.1389,76.148,115999.0
2022-03-14 15:55:00,83.97,83.98,83.96,83.96,361471.0,76.148,76.1571,76.1389,76.1389,361471.0
2022-03-15 09:30:00,84.08,84.08,84.06,84.07,329018.0,76.2478,76.2478,76.2296,76.2387,329018.0
2022-03-15 09:35:00,84.06,84.08,84.06,84.07,40329.0,76.2296,76.2478,76.2296,76.2387,40329.0
2022-03-15 09:40:00,84.07,84.09,84.07,84.09,445697.0,76.2387,76.2568,76.2387,76.2568,445697.0
2022-03-15 09:45:00,84.09,84.09,84.07,84.08,69880.0,76.2568,76.2568,76.2387,76.2478,69880.0
2022-03-15 09:50:00,84.08,84.08,84.07,84.08,6180.0,76.2478,76.2478,76.2387,76.2478,6180.0
2022-03-15 09:55:00,84.07,84.08,84.07,84.08,16563.0,76.2387,76.2478,76.2387,76.2478,16563.0
2022-03-15 10:00:00,84.08,84.08,84.07,84.08,32539.0,76.2478,76.2478,76.2387,76.2478,32539.0
2022-03-15 10:05:00,84.08,84.08,84.07,84.08,15466.0,76.2478,76.2478,76.2387,76.2478,15466.0
2022-03-15 10:10:00,84.07,84.07,84.06,84.06,42108.0,76.2387,76.2387,76.2296,76.2296,42108.0
2022-03-15 10:15:00,84.06,84.07,84.06,84.06,8953.0,76.2296,76.2387,76.2296,76.2296,8953.0
2022-03-15 10:20:00,84.06,84.07,84.06,84.06,118124.0,76.2296,76.2387,76.2296,76.2296,118124.0
2022-03-15 10:25:00,84.06,84.07,84.06,84.06,12337.0,76.2296,76.2387,76.2296,76.2296,12337.0
2022-03-15 10:30:00,84.06,84.07,84.04,84.05,25179.0,76.2296,76.2387,76.2115,76.2206,25179.0
2022-03-15 10:35:00,84.04,84.05,84.04,84.05,25487.0,76.2115,76.2206,76.2115,76.2206,25487.0
2022-03-15 10:40:00,84.04,84.06,84.04,84.06,119008.0,76.2115,76.2296,76.2115,76.2296,119008.0
2022-03-15 10:45:00,84.06,84.06,84.05,84.05,6850.0,76.2296,76.2296,76.2206,76.2206,6850.0
2022-03-15 10:50:00,84.05,84.06,84.05,84.05,12347.0,76.2206,76.2296,76.2206,76.2206,12347.0
2022-03-15 10:55:00,84.05,84.06,84.04,84.05,58380.0,76.2206,76.2296,76.2115,76.2206,58380.0
2022-03-15 11:00:00,84.05,84.05,84.03,84.04,28177.0,76.2206,76.2206,76.2024,76.2115,28177.0
2022-03-15 11:05:00,84.04,84.04,84.03,84.03,9485.0,76.2115,76.2115,76.2024,76.2024,9485.0
2022-03-15 11:10:00,84.04,84.05,84.03,84.05,36765.0,76.2115,76.2206,76.2024,76.2206,36765.0
2022-03-15 11:15:00,84.04,84.05,84.04,84.04,23844.0,76.2115,76.2206,76.2115,76.2115,23844.0
2022-03-15 11:20:00,84.05,84.05,84.04,84.04,47423.0,76.2206,76.2206,76.2115,76.2115,47423.0
2022-03-15 11:25:00,84.04,84.05,84.03,84.03,38232.0,76.2115,76.2206,76.2024,76.2024,38232.0
2022-03-15 11:30:00,84.03,84.04,84.03,84.04,8059.0,76.2024,76.2115,76.2024,76.2115,8059.0
2022-03-15 11:35:00,84.04,84.04,84.03,84.03,5862.0,76.2115,76.2115,76.2024,76.2024,5862.0
2022-03-15 11:40:00,84.03,84.04,84.03,84.03,53784.0,76.2024,76.2115,76.2024,76.2024,53784.0
2022-03-15 11:45:00,84.03,84.04,84.03,84.04,18257.0,76.2024,76.2115,76.2024,76.2115,18257.0
2022-03-15 11:50:00,84.04,84.06,84.03,84.06,318231.0,76.2115,76.2296,76.2024,76.2296,318231.0
2022-03-15 11:55:00,84.06,84.06,84.03,84.05,146805.0,76.2296,76.2296,76.2024,76.2206,146805.0
2022-03-15 12:00:00,84.04,84.05,84.04,84.05,12443.0,76.2115,76.2206,76.2115,76.2206,12443.0
2022-03-15 12:05:00,84.05,84.05,84.04,84.05,10270.0,76.2206,76.2206,76.2115,76.2206,10270.0
2022-03-15 12:10:00,84.04,84.05,84.04,84.05,27818.0,76.2115,76.2206,76.2115,76.2206,27818.0
2022-03-15 12:15:00,84.05,84.05,84.04,84.05,55570.0,76.2206,76.2206,76.2115,76.2206,55570.0
2022-03-15 12:20:00,84.04,84.05,84.04,84.04,9323.0,76.2115,76.2206,76.2115,76.2115,9323.0
2022-03-15 12:25:00,84.05,84.05,84.04,84.04,2702.0,76.2206,76.2206,76.2115,76.2115,2702.0
2022-03-15 12:30:00,84.04,84.05,84.04,84.05,117315.0,76.2115,76.2206,76.2115,76.2206,117315.0
2022-03-15 12:35:00,84.05,84.05,84.04,84.05,53145.0,76.2206,76.2206,76.2115,76.2206,53145.0
2022-03-15 12:40:00,84.05,84.05,84.04,84.05,82643.0,76.2206,76.2206,76.2115,76.2206,82643.0
2022-03-15 12:45:00,84.04,84.05,84.04,84.05,8726.0,76.2115,76.2206,76.2115,76.2206,8726.0
2022-03-15 12:50:00,84.05,84.05,84.04,84.04,7317.0,76.2206,76.2206,76.2115,76.2115,7317.0
2022-03-15 12:55:00,84.04,84.04,84.03,84.04,18784.0,76.2115,76.2115,76.2024,76.2115,18784.0
2022-03-15 13:00:00,84.04,84.04,84.03,84.04,6621.0,76.2115,76.2115,76.2024,76.2115,6621.0
2022-03-15 13:05:00,84.04,84.04,84.03,84.03,22613.0,76.2115,76.2115,76.2024,76.2024,22613.0
2022-03-15 13:10:00,84.03,84.04,84.03,84.03,21005.0,76.2024,76.2115,76.2024,76.2024,21005.0
2022-03-15 13:15:00,84.04,84.04,84.03,84.03,44028.0,76.2115,76.2115,76.2024,76.2024,44028.0
2022-03-15 13:20:00,84.03,84.04,84.02,84.03,18593.0,76.2024,76.2115,76.1934,76.2024,18593.0
2022-03-15 13:25:00,84.03,84.03,84.02,84.02,22173.0,76.2024,76.2024,76.1934,76.1934,22173.0
2022-03-15 13:30:00,84.03,84.03,84.01,84.02,32612.0,76.2024,76.2024,76.1843,76.1934,32612.0
2022-03-15 13:35:00,84.01,84.02,84.01,84.02,7552.0,76.1843,76.1934,76.1843,76.1934,7552.0
2022-03-15 13:40:00,84.01,84.02,84.0,84.0,19730.0,76.1843,76.1934,76.1752,76.1752,19730.0
2022-03-15 13:45:00,84.0,84.01,84.0,84.01,16592.0,76.1752,76.1843,76.1752,76.1843,16592.0
2022-03-15 13:50:00,84.0,84.01,84.0,84.0,8631.0,76.1752,76.1843,76.1752,76.1752,8631.0
2022-03-15 13:55:00,84.01,84.01,83.99,84.0,38240.0,76.1843,76.1843,76.1661,76.1752,38240.0
2022-03-15 14:00:00,84.0,84.01,83.99,84.01,29940.0,76.1752,76.1843,76.1661,76.1843,29940.0
2022-03-15 14:05:00,84.0,84.01,83.99,84.0,9681.0,76.1752,76.1843,76.1661,76.1752,9681.0
2022-03-15 14:10:00,83.99,84.01,83.99,84.01,28459.0,76.1661,76.1843,76.1661,76.1843,28459.0
2022-03-15 14:15:00,84.01,84.01,84.0,84.01,36266.0,76.1843,76.1843,76.1752,76.1843,36266.0
2022-03-15 14:20:00,84.01,84.01,84.0,84.01,21818.0,76.1843,76.1843,76.1752,76.1843,21818.0
2022-03-15 14:25:00,84.01,84.01,84.0,84.0,37107.0,76.1843,76.1843,76.1752,76.1752,37107.0
2022-03-15 14:30:00,84.0,84.01,83.98,83.98,20453.0,76.1752,76.1843,76.1571,76.1571,20453.0
2022-03-15 14:35:00,83.98,83.99,83.98,83.98,17159.0,76.1571,76.1661,76.1571,76.1571,17159.0
2022-03-15 14:40:00,83.98,83.99,83.97,83.98,70608.0,76.1571,76.1661,76.148,76.1571,70608.0
2022-03-15 14:45:00,83.98,83.99,83.97,83.98,38498.0,76.1571,76.1661,76.148,76.1571,38498.0
2022-03-15 14:50:00,83.98,83.99,83.98,83.98,45681.0,76.1571,76.1661,76.1571,76.1571,45681.0
2022-03-15 14:55:00,83.98,83.99,83.97,83.98,33066.0,76.1571,76.1661,76.148,76.1571,33066.0
2022-03-15 15:00:00,83.98,83.98,83.97,83.97,21731.0,76.1571,76.1571,76.148,76.148,21731.0
2022-03-15 15:05:00,83.97,83.98,83.97,83.97,30302.0,76.148,76.1571,76.148,76.148,30302.0
2022-03-15 15:10:00,83.98,83.98,83.97,83.98,15423.0,76.1571,76.1571,76.148,76.1571,15423.0
2022-03-15 15:15:00,83.98,83.98,83.97,83.98,41399.0,76.1571,76.1571,76.148,76.1571,41399.0
2022-03-15 15:20:00,83.98,83.98,83.97,83.97,26630.0,76.1571,76.1571,76.148,76.148,26630.0
2022-03-15 15:25:00,83.98,83.99,83.97,83.99,28661.0,76.1571,76.1661,76.148,76.1661,28661.0
2022-03-15 15:30:00,83.99,84.0,83.98,84.0,46037.0,76.1661,76.1752,76.1571,76.1752,46037.0
2022-03-15 15:35:00,84.0,84.0,83.99,83.99,22510.0,76.1752,76.1752,76.1661,76.1661,22510.0
2022-03-15 15:40:00,84.0,84.0,83.98,83.98,109490.0,76.1752,76.1752,76.1571,76.1571,109490.0
2022-03-15 15:45:00,83.98,83.99,83.98,83.98,22147.0,76.1571,76.1661,76.1571,76.1571,22147.0
2022-03-15 15:50:00,83.98,83.99,83.98,83.98,21016.0,76.1571,76.1661,76.1571,76.1571,21016.0
2022-03-15 15:55:00,83.98,83.99,83.97,83.98,753821.0,76.1571,76.1661,76.148,76.1571,753821.0
2022-03-16 09:30:00,83.96,83.97,83.95,83.96,54641.0,76.1389,76.148,76.1299,76.1389,54641.0
2022-03-16 09:35:00,83.96,83.96,83.95,83.96,12633.0,76.1389,76.1389,76.1299,76.1389,12633.0
2022-03-16 09:40:00,83.96,83.97,83.95,83.97,11051.0,76.1389,76.148,76.1299,76.148,11051.0
2022-03-16 09:45:00,83.97,83.97,83.96,83.97,9391.0,76.148,76.148,76.1389,76.148,9391.0
2022-03-16 09:50:00,83.97,83.97,83.96,83.97,43194.0,76.148,76.148,76.1389,76.148,43194.0
2022-03-16 09:55:00,83.97,83.97,83.96,83.97,11059.0,76.148,76.148,76.1389,76.148,11059.0
2022-03-16 10:00:00,83.96,83.97,83.96,83.97,40813.0,76.1389,76.148,76.1389,76.148,40813.0
2022-03-16 10:05:00,83.97,83.98,83.97,83.98,13490.0,76.148,76.1571,76.148,76.1571,13490.0
2022-03-16 10:10:00,83.97,83.98,83.95,83.95,90640.0,76.148,76.1571,76.1299,76.1299,90640.0
2022-03-16 10:15:00,83.96,83.96,83.93,83.95,87553.0,76.1389,76.1389,76.1117,76.1299,87553.0
2022-03-16 10:20:00,83.95,83.95,83.94,83.95,19737.0,76.1299,76.1299,76.1208,76.1299,19737.0
2022-03-16 10:25:00,83.95,83.96,83.94,83.95,19019.0,76.1299,76.1389,76.1208,76.1299,19019.0
2022-03-16 10:30:00,83.95,83.96,83.95,83.95,15172.0,76.1299,76.1389,76.1299,76.1299,15172.0
2022-03-16 10:35:00,83.95,83.96,83.95,83.95,14007.0,76.1299,76.1389,76.1299,76.1299,14007.0
2022-03-16 10:40:00,83.95,83.97,83.94,83.97,137040.0,76.1299,76.148,76.1208,76.148,137040.0
2022-03-16 10:45:00,83.97,83.97,83.96,83.97,46987.0,76.148,76.148,76.1389,76.148,46987.0
2022-03-16 10:50:00,83.97,83.97,83.96,83.97,18850.0,76.148,76.148,76.1389,76.148,18850.0
2022-03-16 10:55:00,83.97,83.97,83.96,83.96,12730.0,76.148,76.148,76.1389,76.1389,12730.0
2022-03-16 11:00:00,83.97,83.97,83.95,83.95,201597.0,76.148,76.148,76.1299,76.1299,201597.0
2022-03-16 11:05:00,83.95,83.96,83.95,83.96,18428.0,76.1299,76.1389,76.1299,76.1389,18428.0
2022-03-16 11:10:00,83.95,83.96,83.95,83.96,9046.0,76.1299,76.1389,76.1299,76.1389,9046.0
2022-03-16 11:15:00,83.95,83.96,83.95,83.96,10653.0,76.1299,76.1389,76.1299,76.1389,10653.0
2022-03-16 11:20:00,83.95,83.96,83.95,83.95,15834.0,76.1299,76.1389,76.1299,76.1299,15834.0
2022-03-16 11:25:00,83.95,83.96,83.95,83.96,5933.0,76.1299,76.1389,76.1299,76.1389,5933.0
2022-03-16 11:30:00,83.95,83.96,83.95,83.96,3535.0,76.1299,76.1389,76.1299,76.1389,3535.0
2022-03-16 11:35:00,83.95,83.96,83.95,83.96,14898.0,76.1299,76.1389,76.1299,76.1389,14898.0
2022-03-16 11:40:00,83.96,83.97,83.95,83.97,40547.0,76.1389,76.148,76.1299,76.148,40547.0
2022-03-16 11:45:00,83.96,83.97,83.96,83.97,6642.0,76.1389,76.148,76.1389,76.148,6642.0
2022-03-16 11:50:00,83.97,83.97,83.96,83.97,27958.0,76.148,76.148,76.1389,76.148,27958.0
2022-03-16 11:55:00,83.97,83.97,83.96,83.96,9129.0,76.148,76.148,76.1389,76.1389,9129.0
2022-03-16 12:00:00,83.97,83.97,83.96,83.97,5188.0,76.148,76.148,76.1389,76.148,5188.0
2022-03-16 12:05:00,83.97,83.97,83.96,83.97,12247.0,76.148,76.148,76.1389,76.148,12247.0
2022-03-16 12:10:00,83.97,83.97,83.96,83.97,6046.0,76.148,76.148,76.1389,76.148,6046.0
2022-03-16 12:15:00,83.97,83.97,83.95,83.95,43369.0,76.148,76.148,76.1299,76.1299,43369.0
2022-03-16 12:20:00,83.95,83.96,83.95,83.95,10132.0,76.1299,76.1389,76.1299,76.1299,10132.0
2022-03-16 12:25:00,83.95,83.96,83.95,83.95,11537.0,76.1299,76.1389,76.1299,76.1299,11537.0
2022-03-16 12:30:00,83.95,83.96,83.94,83.95,292023.0,76.1299,76.1389,76.1208,76.1299,292023.0
2022-03-16 12:35:00,83.95,83.95,83.94,83.95,9686.0,76.1299,76.1299,76.1208,76.1299,9686.0
2022-03-16 12:40:00,83.95,83.96,83.94,83.95,30535.0,76.1299,76.1389,76.1208,76.1299,30535.0
2022-03-16 12:45:00,83.95,83.96,83.95,83.95,6101.0,76.1299,76.1389,76.1299,76.1299,6101.0
2022-03-16 12:50:00,83.95,83.96,83.95,83.95,5118.0,76.1299,76.1389,76.1299,76.1299,5118.0
2022-03-16 12:55:00,83.95,83.96,83.94,83.95,13209.0,76.1299,76.1389,76.1208,76.1299,13209.0
2022-03-16 13:00:00,83.94,83.95,83.94,83.94,4992.0,76.1208,76.1299,76.1208,76.1208,4992.0
2022-03-16 13:05:00,83.95,83.95,83.94,83.95,24476.0,76.1299,76.1299,76.1208,76.1299,24476.0
2022-03-16 13:10:00,83.95,83.95,83.94,83.95,3692.0,76.1299,76.1299,76.1208,76.1299,3692.0
2022-03-16 13:15:00,83.95,83.95,83.94,83.95,4766.0,76.1299,76.1299,76.1208,76.1299,4766.0
2022-03-16 13:20:00,83.95,83.95,83.94,83.94,15639.0,76.1299,76.1299,76.1208,76.1208,15639.0
2022-03-16 13:25:00,83.95,83.95,83.94,83.95,497319.0,76.1299,76.1299,76.1208,76.1299,497319.0
2022-03-16 13:30:00,83.95,83.95,83.94,83.95,259742.0,76.1299,76.1299,76.1208,76.1299,259742.0
2022-03-16 13:35:00,83.94,83.95,83.94,83.94,27226.0,76.1208,76.1299,76.1208,76.1208,27226.0
2022-03-16 13:40:00,83.94,83.94,83.93,83.94,15332.0,76.1208,76.1208,76.1117,76.1208,15332.0
2022-03-16 13:45:00,83.94,83.94,83.93,83.94,8521.0,76.1208,76.1208,76.1117,76.1208,8521.0
2022-03-16 13:50:00,83.93,83.94,83.92,83.93,65618.0,76.1117,76.1208,76.1027,76.1117,65618.0
2022-03-16 13:55:00,83.92,83.95,83.92,83.94,181017.0,76.1027,76.1299,76.1027,76.1208,181017.0
2022-03-16 14:00:00,83.92,83.92,83.81,83.81,396350.0,76.1027,76.1027,76.0029,76.0029,396350.0
2022-03-16 14:05:00,83.82,83.83,83.78,83.8,185231.0,76.012,76.0211,75.9757,75.9938,185231.0
2022-03-16 14:10:00,83.8,83.82,83.78,83.79,129939.0,75.9938,76.012,75.9757,75.9848,129939.0
2022-03-16 14:15:00,83.79,83.79,83.77,83.78,98241.0,75.9848,75.9848,75.9666,75.9757,98241.0
2022-03-16 14:20:00,83.78,83.78,83.76,83.78,38697.0,75.9757,75.9757,75.9576,75.9757,38697.0
2022-03-16 14:25:00,83.78,83.79,83.77,83.79,63056.0,75.9757,75.9848,75.9666,75.9848,63056.0
2022-03-16 14:30:00,83.79,83.8,83.77,83.78,138684.0,75.9848,75.9938,75.9666,75.9757,138684.0
2022-03-16 14:35:00,83.78,83.78,83.76,83.78,79542.0,75.9757,75.9757,75.9576,75.9757,79542.0
2022-03-16 14:40:00,83.78,83.78,83.76,83.77,185884.0,75.9757,75.9757,75.9576,75.9666,185884.0
2022-03-16 14:45:00,83.77,83.78,83.76,83.78,40248.0,75.9666,75.9757,75.9576,75.9757,40248.0
2022-03-16 14:50:00,83.78,83.81,83.77,83.81,49342.0,75.9757,76.0029,75.9666,76.0029,49342.0
2022-03-16 14:55:00,83.81,83.84,83.8,83.81,139797.0,76.0029,76.0301,75.9938,76.0029,139797.0
2022-03-16 15:00:00,83.8,83.81,83.79,83.8,45651.0,75.9938,76.0029,75.9848,75.9938,45651.0
2022-03-16 15:05:00,83.81,83.82,83.8,83.81,72741.0,76.0029,76.012,75.9938,76.0029,72741.0
2022-03-16 15:10:00,83.82,83.84,83.82,83.84,61331.0,76.012,76.0301,76.012,76.0301,61331.0
2022-03-16 15:15:00,83.84,83.86,83.83,83.86,157457.0,76.0301,76.0483,76.0211,76.0483,157457.0
2022-03-16 15:20:00,83.86,83.87,83.85,83.87,163591.0,76.0483,76.0573,76.0392,76.0573,163591.0
2022-03-16 15:25:00,83.87,83.87,83.85,83.86,25939.0,76.0573,76.0573,76.0392,76.0483,25939.0
2022-03-16 15:30:00,83.86,83.87,83.85,83.87,33437.0,76.0483,76.0573,76.0392,76.0573,33437.0
2022-03-16 15:35:00,83.87,83.88,83.86,83.88,63737.0,76.0573,76.0664,76.0483,76.0664,63737.0
2022-03-16 15:40:00,83.87,83.89,83.86,83.88,60802.0,76.0573,76.0755,76.0483,76.0664,60802.0
2022-03-16 15:45:00,83.88,83.89,83.87,83.88,55729.0,76.0664,76.0755,76.0573,76.0664,55729.0
2022-03-16 15:50:00,83.89,83.89,83.88,83.89,17974.0,76.0755,76.0755,76.0664,76.0755,17974.0
2022-03-16 15:55:00,83.89,83.9,83.88,83.9,161088.0,76.0755,76.0845,76.0664,76.0845,161088.0
2022-03-17 09:30:00,83.86,83.86,83.85,83.86,104289.0,76.0483,76.0483,76.0392,76.0483,104289.0
2022-03-17 09:35:00,83.86,83.87,83.85,83.86,43158.0,76.0483,76.0573,76.0392,76.0483,43158.0
2022-03-17 09:40:00,83.86,83.86,83.85,83.86,144640.0,76.0483,76.0483,76.0392,76.0483,144640.0
2022-03-17 09:45:00,83.86,83.86,83.85,83.86,29526.0,76.0483,76.0483,76.0392,76.0483,29526.0
2022-03-17 09:50:00,83.86,83.87,83.85,83.86,46650.0,76.0483,76.0573,76.0392,76.0483,46650.0
2022-03-17 09:55:00,83.86,83.87,83.85,83.87,125084.0,76.0483,76.0573,76.0392,76.0573,125084.0
2022-03-17 10:00:00,83.87,83.87,83.86,83.87,22822.0,76.0573,76.0573,76.0483,76.0573,22822.0
2022-03-17 10:05:00,83.87,83.88,83.86,83.88,38819.0,76.0573,76.0664,76.0483,76.0664,38819.0
2022-03-17 10:10:00,83.88,83.89,83.87,83.89,117137.0,76.0664,76.0755,76.0573,76.0755,117137.0
2022-03-17 10:15:00,83.89,83.89,83.88,83.89,39053.0,76.0755,76.0755,76.0664,76.0755,39053.0
2022-03-17 10:20:00,83.88,83.89,83.88,83.89,16541.0,76.0664,76.0755,76.0664,76.0755,16541.0
2022-03-17 10:25:00,83.88,83.89,83.88,83.88,105542.0,76.0664,76.0755,76.0664,76.0664,105542.0
2022-03-17 10:30:00,83.88,83.89,83.88,83.89,79078.0,76.0664,76.0755,76.0664,76.0755,79078.0
2022-03-17 10:35:00,83.9,83.9,83.89,83.9,5876.0,76.0845,76.0845,76.0755,76.0845,5876.0
2022-03-17 10:40:00,83.89,83.9,83.89,83.89,13848.0,76.0755,76.0845,76.0755,76.0755,13848.0
2022-03-17 10:45:00,83.89,83.9,83.88,83.89,62637.0,76.0755,76.0845,76.0664,76.0755,62637.0
2022-03-17 10:50:00,83.89,83.89,83.88,83.89,28190.0,76.0755,76.0755,76.0664,76.0755,28190.0
2022-03-17 10:55:00,83.89,83.9,83.88,83.9,24504.0,76.0755,76.0845,76.0664,76.0845,24504.0
2022-03-17 11:00:00,83.9,83.9,83.88,83.89,15861.0,76.0845,76.0845,76.0664,76.0755,15861.0
2022-03-17 11:05:00,83.89,83.89,83.88,83.89,18794.0,76.0755,76.0755,76.0664,76.0755,18794.0
2022-03-17 11:10:00,83.89,83.89,83.88,83.89,11970.0,76.0755,76.0755,76.0664,76.0755,11970.0
2022-03-17 11:15:00,83.89,83.89,83.88,83.89,61466.0,76.0755,76.0755,76.0664,76.0755,61466.0
2022-03-17 11:20:00,83.89,83.89,83.87,83.88,71328.0,76.0755,76.0755,76.0573,76.0664,71328.0
2022-03-17 11:25:00,83.88,83.88,83.87,83.88,47861.0,76.0664,76.0664,76.0573,76.0664,47861.0
2022-03-17 11:30:00,83.88,83.88,83.87,83.88,42052.0,76.0664,76.0664,76.0573,76.0664,42052.0
2022-03-17 11:35:00,83.88,83.88,83.87,83.88,45275.0,76.0664,76.0664,76.0573,76.0664,45275.0
2022-03-17 11:40:00,83.88,83.89,83.87,83.89,46856.0,76.0664,76.0755,76.0573,76.0755,46856.0
2022-03-17 11:45:00,83.89,83.89,83.88,83.89,8962.0,76.0755,76.0755,76.0664,76.0755,8962.0
2022-03-17 11:50:00,83.89,83.89,83.87,83.88,47368.0,76.0755,76.0755,76.0573,76.0664,47368.0
2022-03-17 11:55:00,83.88,83.88,83.87,83.88,12919.0,76.0664,76.0664,76.0573,76.0664,12919.0
2022-03-17 12:00:00,83.88,83.88,83.87,83.88,42920.0,76.0664,76.0664,76.0573,76.0664,42920.0
2022-03-17 12:05:00,83.88,83.88,83.87,83.88,10472.0,76.0664,76.0664,76.0573,76.0664,10472.0
2022-03-17 12:10:00,83.88,83.89,83.87,83.88,24604.0,76.0664,76.0755,76.0573,76.0664,24604.0
2022-03-17 12:15:00,83.88,83.89,83.88,83.89,6059.0,76.0664,76.0755,76.0664,76.0755,6059.0
2022-03-17 12:20:00,83.89,83.89,83.88,83.89,37980.0,76.0755,76.0755,76.0664,76.0755,37980.0
2022-03-17 12:25:00,83.88,83.89,83.87,83.88,67736.0,76.0664,76.0755,76.0573,76.0664,67736.0
2022-03-17 12:30:00,83.87,83.88,83.87,83.87,35578.0,76.0573,76.0664,76.0573,76.0573,35578.0
2022-03-17 12:35:00,83.88,83.88,83.87,83.88,154767.0,76.0664,76.0664,76.0573,76.0664,154767.0
2022-03-17 12:40:00,83.87,83.88,83.87,83.88,17485.0,76.0573,76.0664,76.0573,76.0664,17485.0
2022-03-17 12:45:00,83.88,83.88,83.87,83.88,10284.0,76.0664,76.0664,76.0573,76.0664,10284.0
2022-03-17 12:50:00,83.88,83.88,83.87,83.88,20969.0,76.0664,76.0664,76.0573,76.0664,20969.0
2022-03-17 12:55:00,83.88,83.88,83.87,83.88,8640.0,76.0664,76.0664,76.0573,76.0664,8640.0
2022-03-17 13:00:00,83.87,83.88,83.87,83.88,8945.0,76.0573,76.0664,76.0573,76.0664,8945.0
2022-03-17 13:05:00,83.88,83.88,83.87,83.88,5050.0,76.0664,76.0664,76.0573,76.0664,5050.0
2022-03-17 13:10:00,83.88,83.89,83.87,83.89,40986.0,76.0664,76.0755,76.0573,76.0755,40986.0
2022-03-17 13:15:00,83.89,83.89,83.88,83.89,5586.0,76.0755,76.0755,76.0664,76.0755,5586.0
2022-03-17 13:20:00,83.88,83.89,83.88,83.88,8037.0,76.0664,76.0755,76.0664,76.0664,8037.0
2022-03-17 13:25:00,83.88,83.89,83.87,83.87,53094.0,76.0664,76.0755,76.0573,76.0573,53094.0
2022-03-17 13:30:00,83.87,83.88,83.87,83.88,8369.0,76.0573,76.0664,76.0573,76.0664,8369.0
2022-03-17 13:35:00,83.87,83.88,83.86,83.87,20440.0,76.0573,76.0664,76.0483,76.0573,20440.0
2022-03-17 13:40:00,83.87,83.87,83.86,83.86,15091.0,76.0573,76.0573,76.0483,76.0483,15091.0
2022-03-17 13:45:00,83.87,83.87,83.86,83.86,22163.0,76.0573,76.0573,76.0483,76.0483,22163.0
2022-03-17 13:50:00,83.86,83.87,83.86,83.86,30938.0,76.0483,76.0573,76.0483,76.0483,30938.0
2022-03-17 13:55:00,83.86,83.87,83.86,83.87,13466.0,76.0483,76.0573,76.0483,76.0573,13466.0
2022-03-17 14:00:00,83.86,83.87,83.86,83.86,99373.0,76.0483,76.0573,76.0483,76.0483,99373.0
2022-03-17 14:05:00,83.86,83.87,83.86,83.87,80525.0,76.0483,76.0573,76.0483,76.0573,80525.0
2022-03-17 14:10:00,83.86,83.87,83.86,83.86,20188.0,76.0483,76.0573,76.0483,76.0483,20188.0
2022-03-17 14:15:00,83.86,83.87,83.85,83.86,53257.0,76.0483,76.0573,76.0392,76.0483,53257.0
2022-03-17 14:20:00,83.86,83.86,83.85,83.85,62656.0,76.0483,76.0483,76.0392,76.0392,62656.0
2022-03-17 14:25:00,83.86,83.86,83.85,83.85,57903.0,76.0483,76.0483,76.0392,76.0392,57903.0
2022-03-17 14:30:00,83.85,83.86,83.84,83.84,32001.0,76.0392,76.0483,76.0301,76.0301,32001.0
2022-03-17 14:35:00,83.84,83.85,83.84,83.84,21010.0,76.0301,76.0392,76.0301,76.0301,21010.0
2022-03-17 14:40:00,83.85,83.85,83.84,83.84,23251.0,76.0392,76.0392,76.0301,76.0301,23251.0
2022-03-17 14:45:00,83.84,83.85,83.84,83.85,33470.0,76.0301,76.0392,76.0301,76.0392,33470.0
2022-03-17 14:50:00,83.85,83.86,83.84,83.86,80890.0,76.0392,76.0483,76.0301,76.0483,80890.0
2022-03-17 14:55:00,83.86,83.86,83.85,83.86,32678.0,76.0483,76.0483,76.0392,76.0483,32678.0
2022-03-17 15:00:00,83.86,83.86,83.85,83.85,15806.0,76.0483,76.0483,76.0392,76.0392,15806.0
2022-03-17 15:05:00,83.86,83.86,83.85,83.86,27867.0,76.0483,76.0483,76.0392,76.0483,27867.0
2022-03-17 15:10:00,83.86,83.86,83.85,83.86,21664.0,76.0483,76.0483,76.0392,76.0483,21664.0
2022-03-17 15:15:00,83.86,83.86,83.85,83.86,34073.0,76.0483,76.0483,76.0392,76.0483,34073.0
2022-03-17 15:20:00,83.86,83.86,83.85,83.86,36387.0,76.0483,76.0483,76.0392,76.0483,36387.0
2022-03-17 15:25:00,83.86,83.87,83.85,83.87,55871.0,76.0483,76.0573,76.0392,76.0573,55871.0
2022-03-17 15:30:00,83.87,83.87,83.86,83.86,15474.0,76.0573,76.0573,76.0483,76.0483,15474.0
2022-03-17 15:35:00,83.87,83.87,83.85,83.86,48834.0,76.0573,76.0573,76.0392,76.0483,48834.0
2022-03-17 15:40:00,83.86,83.86,83.85,83.86,152774.0,76.0483,76.0483,76.0392,76.0483,152774.0
2022-03-17 15:45:00,83.86,83.87,83.85,83.87,310762.0,76.0483,76.0573,76.0392,76.0573,310762.0
2022-03-17 15:50:00,83.86,83.87,83.86,83.87,24959.0,76.0483,76.0573,76.0483,76.0573,24959.0
2022-03-17 15:55:00,83.87,83.88,83.85,83.86,382634.0,76.0573,76.0664,76.0392,76.0483,382634.0
2022-03-18 09:30:00,83.83,83.85,83.82,83.85,88903.0,76.0211,76.0392,76.012,76.0392,88903.0
2022-03-18 09:35:00,83.85,83.85,83.84,83.84,72270.0,76.0392,76.0392,76.0301,76.0301,72270.0
2022-03-18 09:40:00,83.84,83.85,83.83,83.84,47888.0,76.0301,76.0392,76.0211,76.0301,47888.0
2022-03-18 09:45:00,83.83,83.85,83.83,83.84,23103.0,76.0211,76.0392,76.0211,76.0301,23103.0
2022-03-18 09:50:00,83.84,83.85,83.84,83.84,37007.0,76.0301,76.0392,76.0301,76.0301,37007.0
2022-03-18 09:55:00,83.84,83.86,83.84,83.86,116507.0,76.0301,76.0483,76.0301,76.0483,116507.0
2022-03-18 10:00:00,83.85,83.86,83.85,83.86,87438.0,76.0392,76.0483,76.0392,76.0483,87438.0
2022-03-18 10:05:00,83.86,83.86,83.84,83.84,15166.0,76.0483,76.0483,76.0301,76.0301,15166.0
2022-03-18 10:10:00,83.84,83.85,83.84,83.84,15781.0,76.0301,76.0392,76.0301,76.0301,15781.0
2022-03-18 10:15:00,83.84,83.85,83.84,83.84,11204.0,76.0301,76.0392,76.0301,76.0301,11204.0
2022-03-18 10:20:00,83.84,83.85,83.84,83.85,157114.0,76.0301,76.0392,76.0301,76.0392,157114.0
2022-03-18 10:25:00,83.85,83.85,83.84,83.85,25981.0,76.0392,76.0392,76.0301,76.0392,25981.0
2022-03-18 10:30:00,83.85,83.85,83.84,83.84,16380.0,76.0392,76.0392,76.0301,76.0301,16380.0
2022-03-18 10:35:00,83.84,83.85,83.84,83.85,18010.0,76.0301,76.0392,76.0301,76.0392,18010.0
2022-03-18 10:40:00,83.85,83.85,83.84,83.85,16740.0,76.0392,76.0392,76.0301,76.0392,16740.0
2022-03-18 10:45:00,83.85,83.85,83.84,83.85,22150.0,76.0392,76.0392,76.0301,76.0392,22150.0
2022-03-18 10:50:00,83.85,83.85,83.84,83.84,644330.0,76.0392,76.0392,76.0301,76.0301,644330.0
2022-03-18 10:55:00,83.84,83.85,83.84,83.84,8682.0,76.0301,76.0392,76.0301,76.0301,8682.0
2022-03-18 11:00:00,83.85,83.86,83.84,83.86,81844.0,76.0392,76.0483,76.0301,76.0483,81844.0
2022-03-18 11:05:00,83.86,83.86,83.85,83.85,7905.0,76.0483,76.0483,76.0392,76.0392,7905.0
2022-03-18 11:10:00,83.86,83.86,83.85,83.86,12976.0,76.0483,76.0483,76.0392,76.0483,12976.0
2022-03-18 11:15:00,83.86,83.86,83.85,83.86,10272.0,76.0483,76.0483,76.0392,76.0483,10272.0
2022-03-18 11:20:00,83.86,83.87,83.85,83.86,26375.0,76.0483,76.0573,76.0392,76.0483,26375.0
2022-03-18 11:25:00,83.86,83.87,83.86,83.87,92980.0,76.0483,76.0573,76.0483,76.0573,92980.0
2022-03-18 11:30:00,83.86,83.87,83.86,83.87,80458.0,76.0483,76.0573,76.0483,76.0573,80458.0
2022-03-18 11:35:00,83.87,83.87,83.84,83.86,257595.0,76.0573,76.0573,76.0301,76.0483,257595.0
2022-03-18 11:40:00,83.86,83.86,83.85,83.86,78002.0,76.0483,76.0483,76.0392,76.0483,78002.0
2022-03-18 11:45:00,83.86,83.86,83.85,83.85,40801.0,76.0483,76.0483,76.0392,76.0392,40801.0
2022-03-18 11:50:00,83.86,83.86,83.84,83.84,161689.0,76.0483,76.0483,76.0301,76.0301,161689.0
2022-03-18 11:55:00,83.84,83.85,83.84,83.84,349864.0,76.0301,76.0392,76.0301,76.0301,349864.0
2022-03-18 12:00:00,83.84,83.85,83.84,83.85,38533.0,76.0301,76.0392,76.0301,76.0392,38533.0
2022-03-18 12:05:00,83.85,83.85,83.84,83.85,11320.0,76.0392,76.0392,76.0301,76.0392,11320.0
2022-03-18 12:10:00,83.85,83.85,83.84,83.85,20190.0,76.0392,76.0392,76.0301,76.0392,20190.0
2022-03-18 12:15:00,83.85,83.86,83.85,83.86,99497.0,76.0392,76.0483,76.0392,76.0483,99497.0
2022-03-18 12:20:00,83.86,83.86,83.85,83.85,12033.0,76.0483,76.0483,76.0392,76.0392,12033.0
2022-03-18 12:25:00,83.85,83.86,83.84,83.85,37676.0,76.0392,76.0483,76.0301,76.0392,37676.0
2022-03-18 12:30:00,83.84,83.85,83.84,83.85,18638.0,76.0301,76.0392,76.0301,76.0392,18638.0
2022-03-18 12:35:00,83.85,83.85,83.84,83.85,27524.0,76.0392,76.0392,76.0301,76.0392,27524.0
2022-03-18 12:40:00,83.85,83.85,83.84,83.84,79657.0,76.0392,76.0392,76.0301,76.0301,79657.0
2022-03-18 12:45:00,83.85,83.85,83.84,83.84,4855.0,76.0392,76.0392,76.0301,76.0301,4855.0
2022-03-18 12:50:00,83.85,83.85,83.84,83.84,62129.0,76.0392,76.0392,76.0301,76.0301,62129.0
2022-03-18 12:55:00,83.84,83.85,83.84,83.85,7219.0,76.0301,76.0392,76.0301,76.0392,7219.0
2022-03-18 13:00:00,83.84,83.85,83.84,83.84,3643.0,76.0301,76.0392,76.0301,76.0301,3643.0
2022-03-18 13:05:00,83.84,83.85,83.84,83.84,8084.0,76.0301,76.0392,76.0301,76.0301,8084.0
2022-03-18 13:10:00,83.84,83.85,83.84,83.85,13692.0,76.0301,76.0392,76.0301,76.0392,13692.0
2022-03-18 13:15:00,83.85,83.86,83.84,83.86,26718.0,76.0392,76.0483,76.0301,76.0483,26718.0
2022-03-18 13:20:00,83.85,83.86,83.85,83.85,16110.0,76.0392,76.0483,76.0392,76.0392,16110.0
2022-03-18 13:25:00,83.86,83.86,83.85,83.86,4990.0,76.0483,76.0483,76.0392,76.0483,4990.0
2022-03-18 13:30:00,83.85,83.86,83.84,83.84,59102.0,76.0392,76.0483,76.0301,76.0301,59102.0
2022-03-18 13:35:00,83.84,83.85,83.84,83.84,29082.0,76.0301,76.0392,76.0301,76.0301,29082.0
2022-03-18 13:40:00,83.84,83.85,83.84,83.84,15924.0,76.0301,76.0392,76.0301,76.0301,15924.0
2022-03-18 13:45:00,83.84,83.85,83.84,83.84,28971.0,76.0301,76.0392,76.0301,76.0301,28971.0
2022-03-18 13:50:00,83.84,83.85,83.83,83.84,93158.0,76.0301,76.0392,76.0211,76.0301,93158.0
2022-03-18 13:55:00,83.84,83.84,83.83,83.84,5891.0,76.0301,76.0301,76.0211,76.0301,5891.0
2022-03-18 14:00:00,83.84,83.84,83.83,83.84,11238.0,76.0301,76.0301,76.0211,76.0301,11238.0
2022-03-18 14:05:00,83.83,83.84,83.83,83.84,18011.0,76.0211,76.0301,76.0211,76.0301,18011.0
2022-03-18 14:10:00,83.84,83.85,83.83,83.84,39996.0,76.0301,76.0392,76.0211,76.0301,39996.0
2022-03-18 14:15:00,83.84,83.85,83.84,83.84,19401.0,76.0301,76.0392,76.0301,76.0301,19401.0
2022-03-18 14:20:00,83.84,83.85,83.84,83.84,40780.0,76.0301,76.0392,76.0301,76.0301,40780.0
2022-03-18 14:25:00,83.84,83.85,83.84,83.84,9849.0,76.0301,76.0392,76.0301,76.0301,9849.0
2022-03-18 14:30:00,83.84,83.85,83.84,83.84,6875.0,76.0301,76.0392,76.0301,76.0301,6875.0
2022-03-18 14:35:00,83.84,83.85,83.83,83.84,26197.0,76.0301,76.0392,76.0211,76.0301,26197.0
2022-03-18 14:40:00,83.84,83.85,83.83,83.84,19357.0,76.0301,76.0392,76.0211,76.0301,19357.0
2022-03-18 14:45:00,83.84,83.85,83.83,83.83,139782.0,76.0301,76.0392,76.0211,76.0211,139782.0
2022-03-18 14:50:00,83.84,83.84,83.83,83.84,15093.0,76.0301,76.0301,76.0211,76.0301,15093.0
2022-03-18 14:55:00,83.83,83.84,83.83,83.84,24903.0,76.0211,76.0301,76.0211,76.0301,24903.0
2022-03-18 15:00:00,83.84,83.84,83.83,83.84,23031.0,76.0301,76.0301,76.0211,76.0301,23031.0
2022-03-18 15:05:00,83.84,83.85,83.83,83.84,44823.0,76.0301,76.0392,76.0211,76.0301,44823.0
2022-03-18 15:10:00,83.85,83.85,83.84,83.85,31380.0,76.0392,76.0392,76.0301,76.0392,31380.0
2022-03-18 15:15:00,83.84,83.85,83.84,83.84,43601.0,76.0301,76.0392,76.0301,76.0301,43601.0
2022-03-18 15:20:00,83.84,83.85,83.83,83.84,108048.0,76.0301,76.0392,76.0211,76.0301,108048.0
2022-03-18 15:25:00,83.84,83.84,83.83,83.84,38610.0,76.0301,76.0301,76.0211,76.0301,38610.0
2022-03-18 15:30:00,83.83,83.84,83.83,83.84,14505.0,76.0211,76.0301,76.0211,76.0301,14505.0
2022-03-18 15:35:00,83.84,83.84,83.83,83.84,20830.0,76.0301,76.0301,76.0211,76.0301,20830.0
2022-03-18 15:40:00,83.84,83.84,83.83,83.84,48646.0,76.0301,76.0301,76.0211,76.0301,48646.0
2022-03-18 15:45:00,83.84,83.85,83.83,83.84,95824.0,76.0301,76.0392,76.0211,76.0301,95824.0
2022-03-18 15:50:00,83.85,83.86,83.84,83.86,72223.0,76.0392,76.0483,76.0301,76.0483,72223.0
2022-03-18 15:55:00,83.86,83.86,83.84,83.85,282787.0,76.0483,76.0483,76.0301,76.0392,282787.0
2022-03-21 09:30:00,83.74,83.75,83.74,83.75,273199.0,75.9394,75.9485,75.9394,75.9485,273199.0
2022-03-21 09:35:00,83.75,83.75,83.74,83.74,279507.0,75.9485,75.9485,75.9394,75.9394,279507.0
2022-03-21 09:40:00,83.75,83.75,83.74,83.74,75320.0,75.9485,75.9485,75.9394,75.9394,75320.0
2022-03-21 09:45:00,83.75,83.76,83.74,83.76,235851.0,75.9485,75.9576,75.9394,75.9576,235851.0
2022-03-21 09:50:00,83.76,83.76,83.75,83.75,14689.0,75.9576,75.9576,75.9485,75.9485,14689.0
2022-03-21 09:55:00,83.76,83.76,83.75,83.75,7725.0,75.9576,75.9576,75.9485,75.9485,7725.0
2022-03-21 10:00:00,83.76,83.76,83.74,83.75,289670.0,75.9576,75.9576,75.9394,75.9485,289670.0
2022-03-21 10:05:00,83.75,83.75,83.74,83.74,110237.0,75.9485,75.9485,75.9394,75.9394,110237.0
2022-03-21 10:10:00,83.74,83.75,83.73,83.74,26760.0,75.9394,75.9485,75.9304,75.9394,26760.0
2022-03-21 10:15:00,83.73,83.74,83.72,83.73,45569.0,75.9304,75.9394,75.9213,75.9304,45569.0
2022-03-21 10:20:00,83.73,83.73,83.72,83.73,17975.0,75.9304,75.9304,75.9213,75.9304,17975.0
2022-03-21 10:25:00,83.72,83.73,83.72,83.73,4796.0,75.9213,75.9304,75.9213,75.9304,4796.0
2022-03-21 10:30:00,83.73,83.73,83.72,83.72,5101.0,75.9304,75.9304,75.9213,75.9213,5101.0
2022-03-21 10:35:00,83.73,83.73,83.72,83.73,11977.0,75.9304,75.9304,75.9213,75.9304,11977.0
2022-03-21 10:40:00,83.72,83.73,83.72,83.73,7105.0,75.9213,75.9304,75.9213,75.9304,7105.0
2022-03-21 10:45:00,83.73,83.73,83.72,83.73,2108.0,75.9304,75.9304,75.9213,75.9304,2108.0
2022-03-21 10:50:00,83.73,83.73,83.72,83.73,42013.0,75.9304,75.9304,75.9213,75.9304,42013.0
2022-03-21 10:55:00,83.73,83.73,83.7,83.7,37965.0,75.9304,75.9304,75.9032,75.9032,37965.0
2022-03-21 11:00:00,83.71,83.72,83.7,83.7,26612.0,75.9122,75.9213,75.9032,75.9032,26612.0
2022-03-21 11:05:00,83.71,83.71,83.7,83.7,12086.0,75.9122,75.9122,75.9032,75.9032,12086.0
2022-03-21 11:10:00,83.71,83.71,83.7,83.71,20386.0,75.9122,75.9122,75.9032,75.9122,20386.0
2022-03-21 11:15:00,83.71,83.72,83.71,83.71,13925.0,75.9122,75.9213,75.9122,75.9122,13925.0
2022-03-21 11:20:00,83.71,83.72,83.71,83.72,25387.0,75.9122,75.9213,75.9122,75.9213,25387.0
2022-03-21 11:25:00,83.72,83.72,83.71,83.72,10026.0,75.9213,75.9213,75.9122,75.9213,10026.0
2022-03-21 11:30:00,83.71,83.72,83.71,83.72,22480.0,75.9122,75.9213,75.9122,75.9213,22480.0
2022-03-21 11:35:00,83.72,83.72,83.71,83.72,12021.0,75.9213,75.9213,75.9122,75.9213,12021.0
2022-03-21 11:40:00,83.72,83.72,83.71,83.71,22329.0,75.9213,75.9213,75.9122,75.9122,22329.0
2022-03-21 11:45:00,83.72,83.72,83.71,83.71,9560.0,75.9213,75.9213,75.9122,75.9122,9560.0
2022-03-21 11:50:00,83.72,83.72,83.71,83.72,9318.0,75.9213,75.9213,75.9122,75.9213,9318.0
2022-03-21 11:55:00,83.72,83.72,83.71,83.72,10942.0,75.9213,75.9213,75.9122,75.9213,10942.0
2022-03-21 12:00:00,83.72,83.72,83.71,83.71,6739.0,75.9213,75.9213,75.9122,75.9122,6739.0
2022-03-21 12:05:00,83.71,83.72,83.71,83.72,8167.0,75.9122,75.9213,75.9122,75.9213,8167.0
2022-03-21 12:10:00,83.72,83.72,83.71,83.71,8447.0,75.9213,75.9213,75.9122,75.9122,8447.0
2022-03-21 12:15:00,83.72,83.72,83.71,83.71,10933.0,75.9213,75.9213,75.9122,75.9122,10933.0
2022-03-21 12:20:00,83.72,83.72,83.71,83.71,22281.0,75.9213,75.9213,75.9122,75.9122,22281.0
2022-03-21 12:25:00,83.71,83.72,83.71,83.71,13313.0,75.9122,75.9213,75.9122,75.9122,13313.0
2022-03-21 12:30:00,83.71,83.71,83.65,83.66,412467.0,75.9122,75.9122,75.8578,75.8669,412467.0
2022-03-21 12:35:00,83.66,83.66,83.64,83.65,71580.0,75.8669,75.8669,75.8487,75.8578,71580.0
2022-03-21 12:40:00,83.64,83.66,83.64,83.65,17779.0,75.8487,75.8669,75.8487,75.8578,17779.0
2022-03-21 12:45:00,83.65,83.66,83.63,83.63,28879.0,75.8578,75.8669,75.8397,75.8397,28879.0
2022-03-21 12:50:00,83.63,83.63,83.6,83.62,374793.0,75.8397,75.8397,75.8125,75.8306,374793.0
2022-03-21 12:55:00,83.62,83.64,83.62,83.64,103407.0,75.8306,75.8487,75.8306,75.8487,103407.0
2022-03-21 13:00:00,83.64,83.66,83.62,83.63,557949.0,75.8487,75.8669,75.8306,75.8397,557949.0
2022-03-21 13:05:00,83.63,83.63,83.62,83.63,207230.0,75.8397,75.8397,75.8306,75.8397,207230.0
2022-03-21 13:10:00,83.63,83.63,83.6,83.6,138412.0,75.8397,75.8397,75.8125,75.8125,138412.0
2022-03-21 13:15:00,83.6,83.6,83.59,83.59,16798.0,75.8125,75.8125,75.8034,75.8034,16798.0
2022-03-21 13:20:00,83.59,83.6,83.58,83.59,38023.0,75.8034,75.8125,75.7943,75.8034,38023.0
2022-03-21 13:25:00,83.58,83.6,83.58,83.59,9399.0,75.7943,75.8125,75.7943,75.8034,9399.0
2022-03-21 13:30:00,83.59,83.61,83.59,83.61,8560.0,75.8034,75.8215,75.8034,75.8215,8560.0
2022-03-21 13:35:00,83.61,83.61,83.6,83.61,12073.0,75.8215,75.8215,75.8125,75.8215,12073.0
2022-03-21 13:40:00,83.61,83.61,83.6,83.61,8022.0,75.8215,75.8215,75.8125,75.8215,8022.0
2022-03-21 13:45:00,83.61,83.61,83.6,83.61,4012.0,75.8215,75.8215,75.8125,75.8215,4012.0
2022-03-21 13:50:00,83.61,83.61,83.6,83.6,36789.0,75.8215,75.8215,75.8125,75.8125,36789.0
2022-03-21 13:55:00,83.6,83.61,83.59,83.61,39231.0,75.8125,75.8215,75.8034,75.8215,39231.0
2022-03-21 14:00:00,83.6,83.61,83.6,83.61,4269.0,75.8125,75.8215,75.8125,75.8215,4269.0
2022-03-21 14:05:00,83.6,83.61,83.6,83.6,6228.0,75.8125,75.8215,75.8125,75.8125,6228.0
2022-03-21 14:10:00,83.61,83.61,83.6,83.6,10704.0,75.8215,75.8215,75.8125,75.8125,10704.0
2022-03-21 14:15:00,83.61,83.61,83.6,83.6,18269.0,75.8215,75.8215,75.8125,75.8125,18269.0
2022-03-21 14:20:00,83.61,83.61,83.6,83.61,57683.0,75.8215,75.8215,75.8125,75.8215,57683.0
2022-03-21 14:25:00,83.61,83.61,83.6,83.61,14482.0,75.8215,75.8215,75.8125,75.8215,14482.0
2022-03-21 14:30:00,83.61,83.61,83.59,83.59,63675.0,75.8215,75.8215,75.8034,75.8034,63675.0
2022-03-21 14:35:00,83.59,83.6,83.59,83.59,36222.0,75.8034,75.8125,75.8034,75.8034,36222.0
2022-03-21 14:40:00,83.59,83.6,83.59,83.59,10359.0,75.8034,75.8125,75.8034,75.8034,10359.0
2022-03-21 14:45:00,83.59,83.6,83.58,83.59,28726.0,75.8034,75.8125,75.7943,75.8034,28726.0
2022-03-21 14:50:00,83.58,83.59,83.57,83.58,26039.0,75.7943,75.8034,75.7853,75.7943,26039.0
2022-03-21 14:55:00,83.58,83.58,83.56,83.56,76368.0,75.7943,75.7943,75.7762,75.7762,76368.0
2022-03-21 15:00:00,83.56,83.58,83.56,83.58,75767.0,75.7762,75.7943,75.7762,75.7943,75767.0
2022-03-21 15:05:00,83.58,83.58,83.57,83.58,39859.0,75.7943,75.7943,75.7853,75.7943,39859.0
2022-03-21 15:10:00,83.58,83.59,83.58,83.59,33268.0,75.7943,75.8034,75.7943,75.8034,33268.0
2022-03-21 15:15:00,83.58,83.59,83.57,83.57,16385.0,75.7943,75.8034,75.7853,75.7853,16385.0
2022-03-21 15:20:00,83.57,83.58,83.56,83.57,39579.0,75.7853,75.7943,75.7762,75.7853,39579.0
2022-03-21 15:25:00,83.56,83.57,83.56,83.56,12155.0,75.7762,75.7853,75.7762,75.7762,12155.0
2022-03-21 15:30:00,83.56,83.58,83.56,83.58,142192.0,75.7762,75.7943,75.7762,75.7943,142192.0
2022-03-21 15:35:00,83.58,83.59,83.57,83.59,34350.0,75.7943,75.8034,75.7853,75.8034,34350.0
2022-03-21 15:40:00,83.58,83.59,83.57,83.59,88320.0,75.7943,75.8034,75.7853,75.8034,88320.0
2022-03-21 15:45:00,83.59,83.59,83.58,83.59,39026.0,75.8034,75.8034,75.7943,75.8034,39026.0
2022-03-21 15:50:00,83.58,83.59,83.58,83.59,82012.0,75.7943,75.8034,75.7943,75.8034,82012.0
2022-03-21 15:55:00,83.58,83.58,83.57,83.58,275390.0,75.7943,75.7943,75.7853,75.7943,275390.0
2022-03-22 09:30:00,83.48,83.5,83.48,83.48,56110.0,75.7037,75.7218,75.7037,75.7037,56110.0
2022-03-22 09:35:00,83.48,83.49,83.48,83.48,13449.0,75.7037,75.7127,75.7037,75.7037,13449.0
2022-03-22 09:40:00,83.49,83.5,83.48,83.5,39323.0,75.7127,75.7218,75.7037,75.7218,39323.0
2022-03-22 09:45:00,83.5,83.5,83.49,83.49,27111.0,75.7218,75.7218,75.7127,75.7127,27111.0
2022-03-22 09:50:00,83.49,83.5,83.48,83.48,18333.0,75.7127,75.7218,75.7037,75.7037,18333.0
2022-03-22 09:55:00,83.48,83.49,83.47,83.48,36500.0,75.7037,75.7127,75.6946,75.7037,36500.0
2022-03-22 10:00:00,83.47,83.48,83.47,83.48,36297.0,75.6946,75.7037,75.6946,75.7037,36297.0
2022-03-22 10:05:00,83.48,83.48,83.47,83.47,5469.0,75.7037,75.7037,75.6946,75.6946,5469.0
2022-03-22 10:10:00,83.48,83.48,83.47,83.48,16992.0,75.7037,75.7037,75.6946,75.7037,16992.0
2022-03-22 10:15:00,83.48,83.48,83.47,83.47,5334.0,75.7037,75.7037,75.6946,75.6946,5334.0
2022-03-22 10:20:00,83.48,83.48,83.47,83.48,190128.0,75.7037,75.7037,75.6946,75.7037,190128.0
2022-03-22 10:25:00,83.48,83.48,83.47,83.47,10729.0,75.7037,75.7037,75.6946,75.6946,10729.0
2022-03-22 10:30:00,83.48,83.48,83.47,83.48,11686.0,75.7037,75.7037,75.6946,75.7037,11686.0
2022-03-22 10:35:00,83.48,83.49,83.47,83.49,31635.0,75.7037,75.7127,75.6946,75.7127,31635.0
2022-03-22 10:40:00,83.48,83.49,83.48,83.48,18832.0,75.7037,75.7127,75.7037,75.7037,18832.0
2022-03-22 10:45:00,83.49,83.5,83.49,83.5,18618.0,75.7127,75.7218,75.7127,75.7218,18618.0
2022-03-22 10:50:00,83.49,83.5,83.48,83.48,77699.0,75.7127,75.7218,75.7037,75.7037,77699.0
2022-03-22 10:55:00,83.48,83.49,83.47,83.48,44514.0,75.7037,75.7127,75.6946,75.7037,44514.0
2022-03-22 11:00:00,83.48,83.48,83.47,83.48,43852.0,75.7037,75.7037,75.6946,75.7037,43852.0
2022-03-22 11:05:00,83.48,83.48,83.47,83.47,9130.0,75.7037,75.7037,75.6946,75.6946,9130.0
2022-03-22 11:10:00,83.47,83.48,83.47,83.47,58555.0,75.6946,75.7037,75.6946,75.6946,58555.0
2022-03-22 11:15:00,83.48,83.48,83.47,83.48,8984.0,75.7037,75.7037,75.6946,75.7037,8984.0
2022-03-22 11:20:00,83.48,83.48,83.47,83.47,16770.0,75.7037,75.7037,75.6946,75.6946,16770.0
2022-03-22 11:25:00,83.48,83.48,83.46,83.47,19654.0,75.7037,75.7037,75.6855,75.6946,19654.0
2022-03-22 11:30:00,83.47,83.48,83.46,83.48,90380.0,75.6946,75.7037,75.6855,75.7037,90380.0
2022-03-22 11:35:00,83.48,83.48,83.47,83.47,57995.0,75.7037,75.7037,75.6946,75.6946,57995.0
2022-03-22 11:40:00,83.47,83.48,83.46,83.47,90042.0,75.6946,75.7037,75.6855,75.6946,90042.0
2022-03-22 11:45:00,83.48,83.48,83.47,83.48,71617.0,75.7037,75.7037,75.6946,75.7037,71617.0
2022-03-22 11:50:00,83.48,83.49,83.47,83.49,48377.0,75.7037,75.7127,75.6946,75.7127,48377.0
2022-03-22 11:55:00,83.49,83.49,83.48,83.48,18178.0,75.7127,75.7127,75.7037,75.7037,18178.0
2022-03-22 12:00:00,83.48,83.49,83.48,83.49,17985.0,75.7037,75.7127,75.7037,75.7127,17985.0
2022-03-22 12:05:00,83.49,83.49,83.48,83.48,5554.0,75.7127,75.7127,75.7037,75.7037,5554.0
2022-03-22 12:10:00,83.48,83.49,83.48,83.49,15061.0,75.7037,75.7127,75.7037,75.7127,15061.0
2022-03-22 12:15:00,83.48,83.49,83.48,83.48,12098.0,75.7037,75.7127,75.7037,75.7037,12098.0
2022-03-22 12:20:00,83.48,83.49,83.48,83.48,7417.0,75.7037,75.7127,75.7037,75.7037,7417.0
2022-03-22 12:25:00,83.48,83.49,83.48,83.48,10508.0,75.7037,75.7127,75.7037,75.7037,10508.0
2022-03-22 12:30:00,83.49,83.49,83.48,83.49,7243.0,75.7127,75.7127,75.7037,75.7127,7243.0
2022-03-22 12:35:00,83.49,83.5,83.48,83.5,7136.0,75.7127,75.7218,75.7037,75.7218,7136.0
2022-03-22 12:40:00,83.49,83.51,83.49,83.5,23576.0,75.7127,75.7309,75.7127,75.7218,23576.0
2022-03-22 12:45:00,83.5,83.51,83.5,83.5,13781.0,75.7218,75.7309,75.7218,75.7218,13781.0
2022-03-22 12:50:00,83.5,83.51,83.5,83.5,25913.0,75.7218,75.7309,75.7218,75.7218,25913.0
2022-03-22 12:55:00,83.5,83.51,83.5,83.5,15562.0,75.7218,75.7309,75.7218,75.7218,15562.0
2022-03-22 13:00:00,83.5,83.5,83.49,83.5,6074.0,75.7218,75.7218,75.7127,75.7218,6074.0
2022-03-22 13:05:00,83.49,83.5,83.49,83.5,6805.0,75.7127,75.7218,75.7127,75.7218,6805.0
2022-03-22 13:10:00,83.5,83.5,83.49,83.5,14617.0,75.7218,75.7218,75.7127,75.7218,14617.0
2022-03-22 13:15:00,83.49,83.5,83.49,83.5,3410.0,75.7127,75.7218,75.7127,75.7218,3410.0
2022-03-22 13:20:00,83.5,83.5,83.49,83.5,6464.0,75.7218,75.7218,75.7127,75.7218,6464.0
2022-03-22 13:25:00,83.5,83.5,83.49,83.49,17957.0,75.7218,75.7218,75.7127,75.7127,17957.0
2022-03-22 13:30:00,83.5,83.5,83.49,83.5,1933.0,75.7218,75.7218,75.7127,75.7218,1933.0
2022-03-22 13:35:00,83.5,83.5,83.49,83.5,5338.0,75.7218,75.7218,75.7127,75.7218,5338.0
2022-03-22 13:40:00,83.5,83.5,83.49,83.5,8071.0,75.7218,75.7218,75.7127,75.7218,8071.0
2022-03-22 13:45:00,83.49,83.51,83.49,83.5,29242.0,75.7127,75.7309,75.7127,75.7218,29242.0
2022-03-22 13:50:00,83.51,83.51,83.5,83.5,3932.0,75.7309,75.7309,75.7218,75.7218,3932.0
2022-03-22 13:55:00,83.5,83.51,83.5,83.5,13010.0,75.7218,75.7309,75.7218,75.7218,13010.0
2022-03-22 14:00:00,83.51,83.51,83.5,83.51,40642.0,75.7309,75.7309,75.7218,75.7309,40642.0
2022-03-22 14:05:00,83.51,83.51,83.5,83.51,56738.0,75.7309,75.7309,75.7218,75.7309,56738.0
2022-03-22 14:10:00,83.51,83.51,83.5,83.51,14745.0,75.7309,75.7309,75.7218,75.7309,14745.0
2022-03-22 14:15:00,83.51,83.51,83.5,83.5,30790.0,75.7309,75.7309,75.7218,75.7218,30790.0
2022-03-22 14:20:00,83.5,83.51,83.5,83.51,72780.0,75.7218,75.7309,75.7218,75.7309,72780.0
2022-03-22 14:25:00,83.51,83.51,83.5,83.51,175869.0,75.7309,75.7309,75.7218,75.7309,175869.0
2022-03-22 14:30:00,83.51,83.52,83.5,83.52,47450.0,75.7309,75.7399,75.7218,75.7399,47450.0
2022-03-22 14:35:00,83.51,83.52,83.51,83.52,5339.0,75.7309,75.7399,75.7309,75.7399,5339.0
2022-03-22 14:40:00,83.52,83.52,83.51,83.52,4074.0,75.7399,75.7399,75.7309,75.7399,4074.0
2022-03-22 14:45:00,83.52,83.53,83.51,83.53,9542.0,75.7399,75.749,75.7309,75.749,9542.0
2022-03-22 14:50:00,83.53,83.53,83.52,83.53,59278.0,75.749,75.749,75.7399,75.749,59278.0
2022-03-22 14:55:00,83.54,83.54,83.52,83.53,66973.0,75.7581,75.7581,75.7399,75.749,66973.0
2022-03-22 15:00:00,83.52,83.53,83.52,83.52,14456.0,75.7399,75.749,75.7399,75.7399,14456.0
2022-03-22 15:05:00,83.52,83.53,83.51,83.51,37893.0,75.7399,75.749,75.7309,75.7309,37893.0
2022-03-22 15:10:00,83.51,83.52,83.51,83.51,21561.0,75.7309,75.7399,75.7309,75.7309,21561.0
2022-03-22 15:15:00,83.52,83.52,83.51,83.51,10297.0,75.7399,75.7399,75.7309,75.7309,10297.0
2022-03-22 15:20:00,83.52,83.52,83.51,83.51,35906.0,75.7399,75.7399,75.7309,75.7309,35906.0
2022-03-22 15:25:00,83.51,83.52,83.51,83.51,25855.0,75.7309,75.7399,75.7309,75.7309,25855.0
2022-03-22 15:30:00,83.51,83.52,83.5,83.51,87973.0,75.7309,75.7399,75.7218,75.7309,87973.0
2022-03-22 15:35:00,83.51,83.51,83.5,83.5,23701.0,75.7309,75.7309,75.7218,75.7218,23701.0
2022-03-22 15:40:00,83.51,83.51,83.5,83.51,64678.0,75.7309,75.7309,75.7218,75.7309,64678.0
2022-03-22 15:45:00,83.51,83.51,83.5,83.5,21146.0,75.7309,75.7309,75.7218,75.7218,21146.0
2022-03-22 15:50:00,83.51,83.51,83.5,83.5,39329.0,75.7309,75.7309,75.7218,75.7218,39329.0
2022-03-22 15:55:00,83.5,83.51,83.49,83.5,222990.0,75.7218,75.7309,75.7127,75.7218,222990.0
2022-03-23 09:30:00,83.56,83.56,83.55,83.56,70645.0,75.7762,75.7762,75.7671,75.7762,70645.0
2022-03-23 09:35:00,83.56,83.56,83.55,83.56,5085.0,75.7762,75.7762,75.7671,75.7762,5085.0
2022-03-23 09:40:00,83.55,83.56,83.54,83.54,9922.0,75.7671,75.7762,75.7581,75.7581,9922.0
2022-03-23 09:45:00,83.54,83.55,83.54,83.55,6904.0,75.7581,75.7671,75.7581,75.7671,6904.0
2022-03-23 09:50:00,83.55,83.56,83.54,83.56,17109.0,75.7671,75.7762,75.7581,75.7762,17109.0
2022-03-23 09:55:00,83.56,83.56,83.55,83.56,22709.0,75.7762,75.7762,75.7671,75.7762,22709.0
2022-03-23 10:00:00,83.56,83.56,83.55,83.56,16323.0,75.7762,75.7762,75.7671,75.7762,16323.0
2022-03-23 10:05:00,83.55,83.56,83.55,83.55,3904.0,75.7671,75.7762,75.7671,75.7671,3904.0
2022-03-23 10:10:00,83.56,83.56,83.55,83.56,21429.0,75.7762,75.7762,75.7671,75.7762,21429.0
2022-03-23 10:15:00,83.56,83.56,83.54,83.54,49259.0,75.7762,75.7762,75.7581,75.7581,49259.0
2022-03-23 10:20:00,83.54,83.55,83.54,83.55,3419.0,75.7581,75.7671,75.7581,75.7671,3419.0
2022-03-23 10:25:00,83.55,83.55,83.54,83.55,5257.0,75.7671,75.7671,75.7581,75.7671,5257.0
2022-03-23 10:30:00,83.55,83.55,83.54,83.54,17183.0,75.7671,75.7671,75.7581,75.7581,17183.0
2022-03-23 10:35:00,83.54,83.55,83.54,83.54,13921.0,75.7581,75.7671,75.7581,75.7581,13921.0
2022-03-23 10:40:00,83.55,83.56,83.54,83.56,202489.0,75.7671,75.7762,75.7581,75.7762,202489.0
2022-03-23 10:45:00,83.55,83.56,83.55,83.55,34422.0,75.7671,75.7762,75.7671,75.7671,34422.0
2022-03-23 10:50:00,83.55,83.56,83.54,83.54,58833.0,75.7671,75.7762,75.7581,75.7581,58833.0
2022-03-23 10:55:00,83.55,83.55,83.53,83.54,6202.0,75.7671,75.7671,75.749,75.7581,6202.0
2022-03-23 11:00:00,83.53,83.54,83.52,83.52,107981.0,75.749,75.7581,75.7399,75.7399,107981.0
2022-03-23 11:05:00,83.53,83.53,83.52,83.53,11895.0,75.749,75.749,75.7399,75.749,11895.0
2022-03-23 11:10:00,83.52,83.53,83.52,83.53,21436.0,75.7399,75.749,75.7399,75.749,21436.0
2022-03-23 11:15:00,83.52,83.53,83.52,83.52,12472.0,75.7399,75.749,75.7399,75.7399,12472.0
2022-03-23 11:20:00,83.53,83.53,83.52,83.52,1683.0,75.749,75.749,75.7399,75.7399,1683.0
2022-03-23 11:25:00,83.52,83.54,83.52,83.54,49249.0,75.7399,75.7581,75.7399,75.7581,49249.0
2022-03-23 11:30:00,83.54,83.54,83.52,83.53,10546.0,75.7581,75.7581,75.7399,75.749,10546.0
2022-03-23 11:35:00,83.53,83.53,83.52,83.52,14889.0,75.749,75.749,75.7399,75.7399,14889.0
2022-03-23 11:40:00,83.52,83.53,83.52,83.53,2236.0,75.7399,75.749,75.7399,75.749,2236.0
2022-03-23 11:45:00,83.53,83.53,83.52,83.53,38425.0,75.749,75.749,75.7399,75.749,38425.0
2022-03-23 11:50:00,83.53,83.54,83.53,83.54,17116.0,75.749,75.7581,75.749,75.7581,17116.0
2022-03-23 11:55:00,83.54,83.54,83.53,83.54,6860.0,75.7581,75.7581,75.749,75.7581,6860.0
2022-03-23 12:00:00,83.54,83.54,83.53,83.53,9419.0,75.7581,75.7581,75.749,75.749,9419.0
2022-03-23 12:05:00,83.53,83.54,83.52,83.53,37433.0,75.749,75.7581,75.7399,75.749,37433.0
2022-03-23 12:10:00,83.53,83.53,83.52,83.53,6305.0,75.749,75.749,75.7399,75.749,6305.0
2022-03-23 12:15:00,83.54,83.55,83.53,83.55,25361.0,75.7581,75.7671,75.749,75.7671,25361.0
2022-03-23 12:20:00,83.55,83.55,83.54,83.55,17383.0,75.7671,75.7671,75.7581,75.7671,17383.0
2022-03-23 12:25:00,83.55,83.56,83.54,83.56,17730.0,75.7671,75.7762,75.7581,75.7762,17730.0
2022-03-23 12:30:00,83.56,83.56,83.55,83.55,7461.0,75.7762,75.7762,75.7671,75.7671,7461.0
2022-03-23 12:35:00,83.56,83.56,83.55,83.56,54379.0,75.7762,75.7762,75.7671,75.7762,54379.0
2022-03-23 12:40:00,83.56,83.56,83.55,83.56,1969.0,75.7762,75.7762,75.7671,75.7762,1969.0
2022-03-23 12:45:00,83.56,83.56,83.55,83.56,12030.0,75.7762,75.7762,75.7671,75.7762,12030.0
2022-03-23 12:50:00,83.56,83.56,83.55,83.56,66346.0,75.7762,75.7762,75.7671,75.7762,66346.0
2022-03-23 12:55:00,83.56,83.57,83.56,83.56,17499.0,75.7762,75.7853,75.7762,75.7762,17499.0
2022-03-23 13:00:00,83.56,83.58,83.56,83.56,83798.0,75.7762,75.7943,75.7762,75.7762,83798.0
2022-03-23 13:05:00,83.56,83.58,83.56,83.57,7746.0,75.7762,75.7943,75.7762,75.7853,7746.0
2022-03-23 13:10:00,83.58,83.58,83.57,83.57,21186.0,75.7943,75.7943,75.7853,75.7853,21186.0
2022-03-23 13:15:00,83.58,83.58,83.56,83.56,17806.0,75.7943,75.7943,75.7762,75.7762,17806.0
2022-03-23 13:20:00,83.57,83.57,83.56,83.57,5206.0,75.7853,75.7853,75.7762,75.7853,5206.0
2022-03-23 13:25:00,83.57,83.58,83.56,83.58,10117.0,75.7853,75.7943,75.7762,75.7943,10117.0
2022-03-23 13:30:00,83.58,83.58,83.57,83.58,13780.0,75.7943,75.7943,75.7853,75.7943,13780.0
2022-03-23 13:35:00,83.57,83.58,83.57,83.57,4517.0,75.7853,75.7943,75.7853,75.7853,4517.0
2022-03-23 13:40:00,83.57,83.58,83.57,83.57,11864.0,75.7853,75.7943,75.7853,75.7853,11864.0
2022-03-23 13:45:00,83.58,83.59,83.57,83.59,14077.0,75.7943,75.8034,75.7853,75.8034,14077.0
2022-03-23 13:50:00,83.59,83.6,83.58,83.6,97138.0,75.8034,75.8125,75.7943,75.8125,97138.0
2022-03-23 13:55:00,83.59,83.6,83.58,83.59,132538.0,75.8034,75.8125,75.7943,75.8034,132538.0
2022-03-23 14:00:00,83.59,83.59,83.58,83.59,26488.0,75.8034,75.8034,75.7943,75.8034,26488.0
2022-03-23 14:05:00,83.59,83.61,83.58,83.61,73677.0,75.8034,75.8215,75.7943,75.8215,73677.0
2022-03-23 14:10:00,83.61,83.61,83.59,83.59,8428.0,75.8215,75.8215,75.8034,75.8034,8428.0
2022-03-23 14:15:00,83.59,83.6,83.58,83.59,134989.0,75.8034,75.8125,75.7943,75.8034,134989.0
2022-03-23 14:20:00,83.58,83.59,83.58,83.59,37870.0,75.7943,75.8034,75.7943,75.8034,37870.0
2022-03-23 14:25:00,83.59,83.59,83.58,83.59,36112.0,75.8034,75.8034,75.7943,75.8034,36112.0
2022-03-23 14:30:00,83.59,83.59,83.58,83.59,131250.0,75.8034,75.8034,75.7943,75.8034,131250.0
2022-03-23 14:35:00,83.58,83.59,83.58,83.59,22304.0,75.7943,75.8034,75.7943,75.8034,22304.0
2022-03-23 14:40:00,83.58,83.59,83.58,83.59,560656.0,75.7943,75.8034,75.7943,75.8034,560656.0
2022-03-23 14:45:00,83.59,83.59,83.58,83.58,8749.0,75.8034,75.8034,75.7943,75.7943,8749.0
2022-03-23 14:50:00,83.59,83.59,83.58,83.59,4087.0,75.8034,75.8034,75.7943,75.8034,4087.0
2022-03-23 14:55:00,83.59,83.59,83.58,83.59,14448.0,75.8034,75.8034,75.7943,75.8034,14448.0
2022-03-23 15:00:00,83.59,83.6,83.58,83.59,232236.0,75.8034,75.8125,75.7943,75.8034,232236.0
2022-03-23 15:05:00,83.58,83.59,83.58,83.59,23218.0,75.7943,75.8034,75.7943,75.8034,23218.0
2022-03-23 15:10:00,83.58,83.59,83.58,83.59,14086.0,75.7943,75.8034,75.7943,75.8034,14086.0
2022-03-23 15:15:00,83.59,83.59,83.58,83.59,59416.0,75.8034,75.8034,75.7943,75.8034,59416.0
2022-03-23 15:20:00,83.59,83.59,83.58,83.59,15690.0,75.8034,75.8034,75.7943,75.8034,15690.0
2022-03-23 15:25:00,83.59,83.59,83.58,83.58,25045.0,75.8034,75.8034,75.7943,75.7943,25045.0
2022-03-23 15:30:00,83.58,83.59,83.58,83.59,71485.0,75.7943,75.8034,75.7943,75.8034,71485.0
2022-03-23 15:35:00,83.58,83.59,83.58,83.59,11277.0,75.7943,75.8034,75.7943,75.8034,11277.0
2022-03-23 15:40:00,83.59,83.59,83.58,83.59,30499.0,75.8034,75.8034,75.7943,75.8034,30499.0
2022-03-23 15:45:00,83.59,83.59,83.58,83.59,10786.0,75.8034,75.8034,75.7943,75.8034,10786.0
2022-03-23 15:50:00,83.59,83.6,83.58,83.6,24898.0,75.8034,75.8125,75.7943,75.8125,24898.0
2022-03-23 15:55:00,83.6,83.6,83.59,83.59,715620.0,75.8125,75.8125,75.8034,75.8034,715620.0
2022-03-24 09:30:00,83.55,83.55,83.53,83.54,138973.0,75.7671,75.7671,75.749,75.7581,138973.0
2022-03-24 09:35:00,83.54,83.55,83.53,83.54,91259.0,75.7581,75.7671,75.749,75.7581,91259.0
2022-03-24 09:40:00,83.54,83.54,83.53,83.54,37587.0,75.7581,75.7581,75.749,75.7581,37587.0
2022-03-24 09:45:00,83.53,83.54,83.52,83.53,70964.0,75.749,75.7581,75.7399,75.749,70964.0
2022-03-24 09:50:00,83.53,83.53,83.51,83.51,22528.0,75.749,75.749,75.7309,75.7309,22528.0
2022-03-24 09:55:00,83.51,83.52,83.51,83.52,30179.0,75.7309,75.7399,75.7309,75.7399,30179.0
2022-03-24 10:00:00,83.52,83.52,83.5,83.51,22981.0,75.7399,75.7399,75.7218,75.7309,22981.0
2022-03-24 10:05:00,83.51,83.52,83.5,83.52,17070.0,75.7309,75.7399,75.7218,75.7399,17070.0
2022-03-24 10:10:00,83.51,83.52,83.51,83.52,11823.0,75.7309,75.7399,75.7309,75.7399,11823.0
2022-03-24 10:15:00,83.52,83.53,83.52,83.53,45048.0,75.7399,75.749,75.7399,75.749,45048.0
2022-03-24 10:20:00,83.52,83.53,83.52,83.52,17423.0,75.7399,75.749,75.7399,75.7399,17423.0
2022-03-24 10:25:00,83.53,83.53,83.52,83.52,8199.0,75.749,75.749,75.7399,75.7399,8199.0
2022-03-24 10:30:00,83.53,83.54,83.52,83.54,71779.0,75.749,75.7581,75.7399,75.7581,71779.0
2022-03-24 10:35:00,83.54,83.54,83.53,83.54,4244.0,75.7581,75.7581,75.749,75.7581,4244.0
2022-03-24 10:40:00,83.53,83.54,83.53,83.54,5977.0,75.749,75.7581,75.749,75.7581,5977.0
2022-03-24 10:45:00,83.54,83.54,83.53,83.53,9343.0,75.7581,75.7581,75.749,75.749,9343.0
2022-03-24 10:50:00,83.54,83.54,83.53,83.54,17974.0,75.7581,75.7581,75.749,75.7581,17974.0
2022-03-24 10:55:00,83.53,83.54,83.53,83.54,11135.0,75.749,75.7581,75.749,75.7581,11135.0
2022-03-24 11:00:00,83.53,83.54,83.51,83.52,374902.0,75.749,75.7581,75.7309,75.7399,374902.0
2022-03-24 11:05:00,83.52,83.53,83.51,83.52,181969.0,75.7399,75.749,75.7309,75.7399,181969.0
2022-03-24 11:10:00,83.52,83.53,83.52,83.53,14612.0,75.7399,75.749,75.7399,75.749,14612.0
2022-03-24 11:15:00,83.53,83.54,83.52,83.53,85681.0,75.749,75.7581,75.7399,75.749,85681.0
2022-03-24 11:20:00,83.53,83.54,83.53,83.54,96310.0,75.749,75.7581,75.749,75.7581,96310.0
2022-03-24 11:25:00,83.54,83.54,83.53,83.54,8946.0,75.7581,75.7581,75.749,75.7581,8946.0
2022-03-24 11:30:00,83.54,83.54,83.53,83.54,11095.0,75.7581,75.7581,75.749,75.7581,11095.0
2022-03-24 11:35:00,83.54,83.55,83.53,83.55,54378.0,75.7581,75.7671,75.749,75.7671,54378.0
2022-03-24 11:40:00,83.54,83.55,83.54,83.54,198899.0,75.7581,75.7671,75.7581,75.7581,198899.0
2022-03-24 11:45:00,83.55,83.55,83.54,83.55,7100.0,75.7671,75.7671,75.7581,75.7671,7100.0
2022-03-24 11:50:00,83.55,83.55,83.54,83.54,8961.0,75.7671,75.7671,75.7581,75.7581,8961.0
2022-03-24 11:55:00,83.55,83.56,83.54,83.56,13108.0,75.7671,75.7762,75.7581,75.7762,13108.0
2022-03-24 12:00:00,83.56,83.57,83.55,83.57,33396.0,75.7762,75.7853,75.7671,75.7853,33396.0
2022-03-24 12:05:00,83.56,83.57,83.56,83.56,7096.0,75.7762,75.7853,75.7762,75.7762,7096.0
2022-03-24 12:10:00,83.56,83.57,83.56,83.56,7795.0,75.7762,75.7853,75.7762,75.7762,7795.0
2022-03-24 12:15:00,83.56,83.57,83.56,83.57,12500.0,75.7762,75.7853,75.7762,75.7853,12500.0
2022-03-24 12:20:00,83.56,83.57,83.56,83.56,10630.0,75.7762,75.7853,75.7762,75.7762,10630.0
2022-03-24 12:25:00,83.56,83.57,83.56,83.56,12178.0,75.7762,75.7853,75.7762,75.7762,12178.0
2022-03-24 12:30:00,83.56,83.57,83.55,83.56,105481.0,75.7762,75.7853,75.7671,75.7762,105481.0
2022-03-24 12:35:00,83.56,83.56,83.54,83.55,84700.0,75.7762,75.7762,75.7581,75.7671,84700.0
2022-03-24 12:40:00,83.55,83.55,83.54,83.55,8786.0,75.7671,75.7671,75.7581,75.7671,8786.0
2022-03-24 12:45:00,83.55,83.56,83.55,83.56,17224.0,75.7671,75.7762,75.7671,75.7762,17224.0
2022-03-24 12:50:00,83.56,83.57,83.55,83.56,46366.0,75.7762,75.7853,75.7671,75.7762,46366.0
2022-03-24 12:55:00,83.56,83.57,83.56,83.57,10742.0,75.7762,75.7853,75.7762,75.7853,10742.0
2022-03-24 13:00:00,83.56,83.57,83.56,83.57,22946.0,75.7762,75.7853,75.7762,75.7853,22946.0
2022-03-24 13:05:00,83.56,83.57,83.56,83.56,19930.0,75.7762,75.7853,75.7762,75.7762,19930.0
2022-03-24 13:10:00,83.57,83.57,83.56,83.56,12136.0,75.7853,75.7853,75.7762,75.7762,12136.0
2022-03-24 13:15:00,83.56,83.57,83.56,83.57,13369.0,75.7762,75.7853,75.7762,75.7853,13369.0
2022-03-24 13:20:00,83.56,83.57,83.56,83.57,10090.0,75.7762,75.7853,75.7762,75.7853,10090.0
2022-03-24 13:25:00,83.56,83.57,83.56,83.56,15596.0,75.7762,75.7853,75.7762,75.7762,15596.0
2022-03-24 13:30:00,83.56,83.57,83.56,83.56,8823.0,75.7762,75.7853,75.7762,75.7762,8823.0
2022-03-24 13:35:00,83.57,83.57,83.56,83.56,1462.0,75.7853,75.7853,75.7762,75.7762,1462.0
2022-03-24 13:40:00,83.57,83.57,83.56,83.56,168580.0,75.7853,75.7853,75.7762,75.7762,168580.0
2022-03-24 13:45:00,83.56,83.57,83.56,83.56,14390.0,75.7762,75.7853,75.7762,75.7762,14390.0
2022-03-24 13:50:00,83.56,83.57,83.56,83.56,51882.0,75.7762,75.7853,75.7762,75.7762,51882.0
2022-03-24 13:55:00,83.56,83.57,83.56,83.56,20959.0,75.7762,75.7853,75.7762,75.7762,20959.0
2022-03-24 14:00:00,83.57,83.57,83.56,83.57,41871.0,75.7853,75.7853,75.7762,75.7853,41871.0
2022-03-24 14:05:00,83.56,83.57,83.56,83.56,17460.0,75.7762,75.7853,75.7762,75.7762,17460.0
2022-03-24 14:10:00,83.57,83.57,83.56,83.57,34068.0,75.7853,75.7853,75.7762,75.7853,34068.0
2022-03-24 14:15:00,83.56,83.57,83.56,83.57,28195.0,75.7762,75.7853,75.7762,75.7853,28195.0
2022-03-24 14:20:00,83.56,83.57,83.56,83.56,13558.0,75.7762,75.7853,75.7762,75.7762,13558.0
2022-03-24 14:25:00,83.56,83.57,83.56,83.57,8419.0,75.7762,75.7853,75.7762,75.7853,8419.0
2022-03-24 14:30:00,83.56,83.57,83.56,83.56,96217.0,75.7762,75.7853,75.7762,75.7762,96217.0
2022-03-24 14:35:00,83.56,83.57,83.56,83.56,14137.0,75.7762,75.7853,75.7762,75.7762,14137.0
2022-03-24 14:40:00,83.56,83.57,83.56,83.56,28456.0,75.7762,75.7853,75.7762,75.7762,28456.0
2022-03-24 14:45:00,83.56,83.57,83.56,83.56,6706.0,75.7762,75.7853,75.7762,75.7762,6706.0
2022-03-24 14:50:00,83.56,83.57,83.56,83.56,96380.0,75.7762,75.7853,75.7762,75.7762,96380.0
2022-03-24 14:55:00,83.56,83.57,83.56,83.56,6200.0,75.7762,75.7853,75.7762,75.7762,6200.0
2022-03-24 15:00:00,83.56,83.57,83.56,83.56,14736.0,75.7762,75.7853,75.7762,75.7762,14736.0
2022-03-24 15:05:00,83.57,83.57,83.56,83.56,6491.0,75.7853,75.7853,75.7762,75.7762,6491.0
2022-03-24 15:10:00,83.56,83.57,83.56,83.56,26477.0,75.7762,75.7853,75.7762,75.7762,26477.0
2022-03-24 15:15:00,83.56,83.57,83.56,83.56,8383.0,75.7762,75.7853,75.7762,75.7762,8383.0
2022-03-24 15:20:00,83.56,83.57,83.56,83.56,18739.0,75.7762,75.7853,75.7762,75.7762,18739.0
2022-03-24 15:25:00,83.56,83.57,83.56,83.57,15613.0,75.7762,75.7853,75.7762,75.7853,15613.0
2022-03-24 15:30:00,83.56,83.57,83.56,83.56,35098.0,75.7762,75.7853,75.7762,75.7762,35098.0
2022-03-24 15:35:00,83.56,83.57,83.56,83.57,62820.0,75.7762,75.7853,75.7762,75.7853,62820.0
2022-03-24 15:40:00,83.56,83.57,83.56,83.57,41745.0,75.7762,75.7853,75.7762,75.7853,41745.0
2022-03-24 15:45:00,83.56,83.57,83.56,83.56,9422.0,75.7762,75.7853,75.7762,75.7762,9422.0
2022-03-24 15:50:00,83.56,83.57,83.56,83.56,40207.0,75.7762,75.7853,75.7762,75.7762,40207.0
2022-03-24 15:55:00,83.56,83.57,83.55,83.55,107803.0,75.7762,75.7853,75.7671,75.7671,107803.0
2022-03-25 09:30:00,83.44,83.45,83.43,83.43,52405.0,75.6674,75.6764,75.6583,75.6583,52405.0
2022-03-25 09:35:00,83.43,83.44,83.39,83.4,94190.0,75.6583,75.6674,75.622,75.6311,94190.0
2022-03-25 09:40:00,83.4,83.41,83.38,83.4,143692.0,75.6311,75.6402,75.613,75.6311,143692.0
2022-03-25 09:45:00,83.41,83.42,83.4,83.41,64921.0,75.6402,75.6492,75.6311,75.6402,64921.0
2022-03-25 09:50:00,83.42,83.42,83.39,83.4,42560.0,75.6492,75.6492,75.622,75.6311,42560.0
2022-03-25 09:55:00,83.4,83.4,83.39,83.4,27559.0,75.6311,75.6311,75.622,75.6311,27559.0
2022-03-25 10:00:00,83.4,83.4,83.38,83.38,64038.0,75.6311,75.6311,75.613,75.613,64038.0
2022-03-25 10:05:00,83.39,83.4,83.38,83.4,62402.0,75.622,75.6311,75.613,75.6311,62402.0
2022-03-25 10:10:00,83.4,83.41,83.39,83.4,78334.0,75.6311,75.6402,75.622,75.6311,78334.0
2022-03-25 10:15:00,83.4,83.4,83.38,83.39,62248.0,75.6311,75.6311,75.613,75.622,62248.0
2022-03-25 10:20:00,83.39,83.4,83.38,83.4,60828.0,75.622,75.6311,75.613,75.6311,60828.0
2022-03-25 10:25:00,83.4,83.4,83.39,83.39,34657.0,75.6311,75.6311,75.622,75.622,34657.0
2022-03-25 10:30:00,83.38,83.39,83.38,83.39,16922.0,75.613,75.622,75.613,75.622,16922.0
2022-03-25 10:35:00,83.38,83.39,83.38,83.38,9607.0,75.613,75.622,75.613,75.613,9607.0
2022-03-25 10:40:00,83.39,83.39,83.38,83.38,91599.0,75.622,75.622,75.613,75.613,91599.0
2022-03-25 10:45:00,83.38,83.38,83.37,83.37,38191.0,75.613,75.613,75.6039,75.6039,38191.0
2022-03-25 10:50:00,83.37,83.38,83.34,83.34,57547.0,75.6039,75.613,75.5767,75.5767,57547.0
2022-03-25 10:55:00,83.34,83.35,83.31,83.33,60064.0,75.5767,75.5858,75.5495,75.5676,60064.0
2022-03-25 11:00:00,83.33,83.34,83.3,83.33,132414.0,75.5676,75.5767,75.5404,75.5676,132414.0
2022-03-25 11:05:00,83.33,83.34,83.31,83.31,70947.0,75.5676,75.5767,75.5495,75.5495,70947.0
2022-03-25 11:10:00,83.32,83.32,83.31,83.31,201684.0,75.5586,75.5586,75.5495,75.5495,201684.0
2022-03-25 11:15:00,83.31,83.33,83.31,83.33,469049.0,75.5495,75.5676,75.5495,75.5676,469049.0
2022-03-25 11:20:00,83.33,83.35,83.32,83.34,56481.0,75.5676,75.5858,75.5586,75.5767,56481.0
2022-03-25 11:25:00,83.35,83.36,83.34,83.36,50910.0,75.5858,75.5948,75.5767,75.5948,50910.0
2022-03-25 11:30:00,83.35,83.37,83.35,83.37,52093.0,75.5858,75.6039,75.5858,75.6039,52093.0
2022-03-25 11:35:00,83.37,83.37,83.34,83.35,170346.0,75.6039,75.6039,75.5767,75.5858,170346.0
2022-03-25 11:40:00,83.35,83.35,83.33,83.35,48407.0,75.5858,75.5858,75.5676,75.5858,48407.0
2022-03-25 11:45:00,83.35,83.35,83.34,83.35,8800.0,75.5858,75.5858,75.5767,75.5858,8800.0
2022-03-25 11:50:00,83.35,83.35,83.33,83.33,38437.0,75.5858,75.5858,75.5676,75.5676,38437.0
2022-03-25 11:55:00,83.34,83.35,83.33,83.34,49968.0,75.5767,75.5858,75.5676,75.5767,49968.0
2022-03-25 12:00:00,83.34,83.35,83.32,83.32,72448.0,75.5767,75.5858,75.5586,75.5586,72448.0
2022-03-25 12:05:00,83.32,83.34,83.32,83.34,7110.0,75.5586,75.5767,75.5586,75.5767,7110.0
2022-03-25 12:10:00,83.33,83.35,83.33,83.34,10106.0,75.5676,75.5858,75.5676,75.5767,10106.0
2022-03-25 12:15:00,83.34,83.34,83.32,83.33,19894.0,75.5767,75.5767,75.5586,75.5676,19894.0
2022-03-25 12:20:00,83.32,83.32,83.29,83.29,94238.0,75.5586,75.5586,75.5314,75.5314,94238.0
2022-03-25 12:25:00,83.3,83.31,83.29,83.3,7503.0,75.5404,75.5495,75.5314,75.5404,7503.0
2022-03-25 12:30:00,83.29,83.3,83.27,83.28,111280.0,75.5314,75.5404,75.5132,75.5223,111280.0
2022-03-25 12:35:00,83.28,83.3,83.28,83.29,28156.0,75.5223,75.5404,75.5223,75.5314,28156.0
2022-03-25 12:40:00,83.29,83.31,83.29,83.31,8813.0,75.5314,75.5495,75.5314,75.5495,8813.0
2022-03-25 12:45:00,83.3,83.32,83.3,83.31,7272.0,75.5404,75.5586,75.5404,75.5495,7272.0
2022-03-25 12:50:00,83.32,83.32,83.3,83.31,5231.0,75.5586,75.5586,75.5404,75.5495,5231.0
2022-03-25 12:55:00,83.31,83.31,83.3,83.31,20290.0,75.5495,75.5495,75.5404,75.5495,20290.0
2022-03-25 13:00:00,83.3,83.31,83.29,83.3,11967.0,75.5404,75.5495,75.5314,75.5404,11967.0
2022-03-25 13:05:00,83.3,83.3,83.29,83.3,13198.0,75.5404,75.5404,75.5314,75.5404,13198.0
2022-03-25 13:10:00,83.31,83.32,83.3,83.31,14130.0,75.5495,75.5586,75.5404,75.5495,14130.0
2022-03-25 13:15:00,83.31,83.32,83.3,83.32,5603.0,75.5495,75.5586,75.5404,75.5586,5603.0
2022-03-25 13:20:00,83.31,83.32,83.31,83.32,5523.0,75.5495,75.5586,75.5495,75.5586,5523.0
2022-03-25 13:25:00,83.32,83.33,83.31,83.33,30205.0,75.5586,75.5676,75.5495,75.5676,30205.0
2022-03-25 13:30:00,83.33,83.33,83.32,83.33,8576.0,75.5676,75.5676,75.5586,75.5676,8576.0
2022-03-25 13:35:00,83.32,83.33,83.32,83.32,5369.0,75.5586,75.5676,75.5586,75.5586,5369.0
2022-03-25 13:40:00,83.32,83.33,83.31,83.32,63084.0,75.5586,75.5676,75.5495,75.5586,63084.0
2022-03-25 13:45:00,83.31,83.32,83.31,83.31,11299.0,75.5495,75.5586,75.5495,75.5495,11299.0
2022-03-25 13:50:00,83.31,83.32,83.3,83.31,13049.0,75.5495,75.5586,75.5404,75.5495,13049.0
2022-03-25 13:55:00,83.32,83.32,83.3,83.3,68778.0,75.5586,75.5586,75.5404,75.5404,68778.0
2022-03-25 14:00:00,83.31,83.32,83.3,83.31,50071.0,75.5495,75.5586,75.5404,75.5495,50071.0
2022-03-25 14:05:00,83.32,83.32,83.31,83.31,21111.0,75.5586,75.5586,75.5495,75.5495,21111.0
2022-03-25 14:10:00,83.31,83.33,83.31,83.33,19732.0,75.5495,75.5676,75.5495,75.5676,19732.0
2022-03-25 14:15:00,83.32,83.33,83.32,83.33,27943.0,75.5586,75.5676,75.5586,75.5676,27943.0
2022-03-25 14:20:00,83.32,83.33,83.31,83.32,94414.0,75.5586,75.5676,75.5495,75.5586,94414.0
2022-03-25 14:25:00,83.31,83.32,83.31,83.31,7042.0,75.5495,75.5586,75.5495,75.5495,7042.0
2022-03-25 14:30:00,83.31,83.32,83.31,83.31,2130.0,75.5495,75.5586,75.5495,75.5495,2130.0
2022-03-25 14:35:00,83.32,83.33,83.31,83.33,7876.0,75.5586,75.5676,75.5495,75.5676,7876.0
2022-03-25 14:40:00,83.33,83.33,83.32,83.33,18607.0,75.5676,75.5676,75.5586,75.5676,18607.0
2022-03-25 14:45:00,83.33,83.33,83.32,83.33,2353.0,75.5676,75.5676,75.5586,75.5676,2353.0
2022-03-25 14:50:00,83.33,83.33,83.31,83.33,13611.0,75.5676,75.5676,75.5495,75.5676,13611.0
2022-03-25 14:55:00,83.33,83.33,83.31,83.31,16806.0,75.5676,75.5676,75.5495,75.5495,16806.0
2022-03-25 15:00:00,83.31,83.32,83.3,83.31,27929.0,75.5495,75.5586,75.5404,75.5495,27929.0
2022-03-25 15:05:00,83.31,83.31,83.3,83.3,26191.0,75.5495,75.5495,75.5404,75.5404,26191.0
2022-03-25 15:10:00,83.31,83.32,83.3,83.32,37130.0,75.5495,75.5586,75.5404,75.5586,37130.0
2022-03-25 15:15:00,83.31,83.32,83.31,83.32,39875.0,75.5495,75.5586,75.5495,75.5586,39875.0
2022-03-25 15:20:00,83.32,83.33,83.31,83.33,228764.0,75.5586,75.5676,75.5495,75.5676,228764.0
2022-03-25 15:25:00,83.33,83.34,83.32,83.34,47141.0,75.5676,75.5767,75.5586,75.5767,47141.0
2022-03-25 15:30:00,83.34,83.35,83.33,83.34,25524.0,75.5767,75.5858,75.5676,75.5767,25524.0
2022-03-25 15:35:00,83.35,83.36,83.35,83.36,17248.0,75.5858,75.5948,75.5858,75.5948,17248.0
2022-03-25 15:40:00,83.36,83.36,83.35,83.36,47925.0,75.5948,75.5948,75.5858,75.5948,47925.0
2022-03-25 15:45:00,83.36,83.36,83.34,83.35,56536.0,75.5948,75.5948,75.5767,75.5858,56536.0
2022-03-25 15:50:00,83.34,83.35,83.33,83.33,62285.0,75.5767,75.5858,75.5676,75.5676,62285.0
2022-03-25 15:55:00,83.34,83.34,83.32,83.34,293111.0,75.5767,75.5767,75.5586,75.5767,293111.0
2022-03-28 09:30:00,83.28,83.3,83.28,83.3,37219.0,75.5223,75.5404,75.5223,75.5404,37219.0
2022-03-28 09:35:00,83.3,83.3,83.29,83.29,63958.0,75.5404,75.5404,75.5314,75.5314,63958.0
2022-03-28 09:40:00,83.29,83.3,83.28,83.3,27172.0,75.5314,75.5404,75.5223,75.5404,27172.0
2022-03-28 09:45:00,83.29,83.31,83.28,83.29,31139.0,75.5314,75.5495,75.5223,75.5314,31139.0
2022-03-28 09:50:00,83.29,83.3,83.29,83.29,175214.0,75.5314,75.5404,75.5314,75.5314,175214.0
2022-03-28 09:55:00,83.28,83.29,83.28,83.28,29110.0,75.5223,75.5314,75.5223,75.5223,29110.0
2022-03-28 10:00:00,83.28,83.29,83.27,83.29,12168.0,75.5223,75.5314,75.5132,75.5314,12168.0
2022-03-28 10:05:00,83.28,83.29,83.27,83.27,4661.0,75.5223,75.5314,75.5132,75.5132,4661.0
2022-03-28 10:10:00,83.28,83.28,83.27,83.28,12706.0,75.5223,75.5223,75.5132,75.5223,12706.0
2022-03-28 10:15:00,83.27,83.28,83.27,83.28,56064.0,75.5132,75.5223,75.5132,75.5223,56064.0
2022-03-28 10:20:00,83.28,83.29,83.27,83.29,16594.0,75.5223,75.5314,75.5132,75.5314,16594.0
2022-03-28 10:25:00,83.29,83.29,83.28,83.29,7924.0,75.5314,75.5314,75.5223,75.5314,7924.0
2022-03-28 10:30:00,83.29,83.29,83.28,83.28,23888.0,75.5314,75.5314,75.5223,75.5223,23888.0
2022-03-28 10:35:00,83.29,83.31,83.29,83.31,36484.0,75.5314,75.5495,75.5314,75.5495,36484.0
2022-03-28 10:40:00,83.31,83.31,83.3,83.31,40660.0,75.5495,75.5495,75.5404,75.5495,40660.0
2022-03-28 10:45:00,83.31,83.32,83.3,83.31,31186.0,75.5495,75.5586,75.5404,75.5495,31186.0
2022-03-28 10:50:00,83.3,83.31,83.3,83.31,6146.0,75.5404,75.5495,75.5404,75.5495,6146.0
2022-03-28 10:55:00,83.3,83.31,83.3,83.3,2880.0,75.5404,75.5495,75.5404,75.5404,2880.0
2022-03-28 11:00:00,83.31,83.31,83.29,83.31,29086.0,75.5495,75.5495,75.5314,75.5495,29086.0
2022-03-28 11:05:00,83.31,83.31,83.3,83.31,53091.0,75.5495,75.5495,75.5404,75.5495,53091.0
2022-03-28 11:10:00,83.3,83.31,83.29,83.3,26810.0,75.5404,75.5495,75.5314,75.5404,26810.0
2022-03-28 11:15:00,83.3,83.3,83.28,83.29,68105.0,75.5404,75.5404,75.5223,75.5314,68105.0
2022-03-28 11:20:00,83.29,83.29,83.28,83.29,28310.0,75.5314,75.5314,75.5223,75.5314,28310.0
2022-03-28 11:25:00,83.29,83.29,83.28,83.29,17379.0,75.5314,75.5314,75.5223,75.5314,17379.0
2022-03-28 11:30:00,83.29,83.29,83.25,83.26,88175.0,75.5314,75.5314,75.4951,75.5041,88175.0
2022-03-28 11:35:00,83.26,83.27,83.25,83.27,83745.0,75.5041,75.5132,75.4951,75.5132,83745.0
2022-03-28 11:40:00,83.27,83.27,83.25,83.26,76743.0,75.5132,75.5132,75.4951,75.5041,76743.0
2022-03-28 11:45:00,83.25,83.27,83.25,83.26,59164.0,75.4951,75.5132,75.4951,75.5041,59164.0
2022-03-28 11:50:00,83.26,83.27,83.25,83.27,11492.0,75.5041,75.5132,75.4951,75.5132,11492.0
2022-03-28 11:55:00,83.27,83.28,83.26,83.28,51389.0,75.5132,75.5223,75.5041,75.5223,51389.0
2022-03-28 12:00:00,83.28,83.28,83.27,83.28,17420.0,75.5223,75.5223,75.5132,75.5223,17420.0
2022-03-28 12:05:00,83.28,83.28,83.27,83.28,12429.0,75.5223,75.5223,75.5132,75.5223,12429.0
2022-03-28 12:10:00,83.28,83.3,83.27,83.3,36237.0,75.5223,75.5404,75.5132,75.5404,36237.0
2022-03-28 12:15:00,83.3,83.3,83.29,83.3,27149.0,75.5404,75.5404,75.5314,75.5404,27149.0
2022-03-28 12:20:00,83.3,83.3,83.28,83.28,32685.0,75.5404,75.5404,75.5223,75.5223,32685.0
2022-03-28 12:25:00,83.28,83.28,83.27,83.28,16994.0,75.5223,75.5223,75.5132,75.5223,16994.0
2022-03-28 12:30:00,83.28,83.28,83.27,83.28,17314.0,75.5223,75.5223,75.5132,75.5223,17314.0
2022-03-28 12:35:00,83.28,83.28,83.27,83.28,8927.0,75.5223,75.5223,75.5132,75.5223,8927.0
2022-03-28 12:40:00,83.28,83.28,83.27,83.28,15738.0,75.5223,75.5223,75.5132,75.5223,15738.0
2022-03-28 12:45:00,83.28,83.28,83.27,83.28,37409.0,75.5223,75.5223,75.5132,75.5223,37409.0
2022-03-28 12:50:00,83.28,83.28,83.27,83.27,24423.0,75.5223,75.5223,75.5132,75.5132,24423.0
2022-03-28 12:55:00,83.27,83.28,83.27,83.28,65631.0,75.5132,75.5223,75.5132,75.5223,65631.0
2022-03-28 13:00:00,83.27,83.29,83.27,83.29,44390.0,75.5132,75.5314,75.5132,75.5314,44390.0
2022-03-28 13:05:00,83.29,83.3,83.28,83.29,36497.0,75.5314,75.5404,75.5223,75.5314,36497.0
2022-03-28 13:10:00,83.29,83.3,83.28,83.28,106691.0,75.5314,75.5404,75.5223,75.5223,106691.0
2022-03-28 13:15:00,83.28,83.29,83.28,83.28,18363.0,75.5223,75.5314,75.5223,75.5223,18363.0
2022-03-28 13:20:00,83.28,83.29,83.27,83.28,26550.0,75.5223,75.5314,75.5132,75.5223,26550.0
2022-03-28 13:25:00,83.27,83.28,83.27,83.27,19431.0,75.5132,75.5223,75.5132,75.5132,19431.0
2022-03-28 13:30:00,83.27,83.28,83.27,83.27,16579.0,75.5132,75.5223,75.5132,75.5132,16579.0
2022-03-28 13:35:00,83.27,83.28,83.27,83.27,20767.0,75.5132,75.5223,75.5132,75.5132,20767.0
2022-03-28 13:40:00,83.27,83.28,83.27,83.27,8974.0,75.5132,75.5223,75.5132,75.5132,8974.0
2022-03-28 13:45:00,83.27,83.28,83.27,83.27,8381.0,75.5132,75.5223,75.5132,75.5132,8381.0
2022-03-28 13:50:00,83.28,83.28,83.27,83.27,4042.0,75.5223,75.5223,75.5132,75.5132,4042.0
2022-03-28 13:55:00,83.27,83.28,83.27,83.27,6870.0,75.5132,75.5223,75.5132,75.5132,6870.0
2022-03-28 14:00:00,83.27,83.28,83.27,83.28,41789.0,75.5132,75.5223,75.5132,75.5223,41789.0
2022-03-28 14:05:00,83.28,83.28,83.27,83.27,10351.0,75.5223,75.5223,75.5132,75.5132,10351.0
2022-03-28 14:10:00,83.27,83.28,83.26,83.27,84778.0,75.5132,75.5223,75.5041,75.5132,84778.0
2022-03-28 14:15:00,83.27,83.27,83.26,83.26,79020.0,75.5132,75.5132,75.5041,75.5041,79020.0
2022-03-28 14:20:00,83.26,83.27,83.25,83.26,44845.0,75.5041,75.5132,75.4951,75.5041,44845.0
2022-03-28 14:25:00,83.26,83.26,83.25,83.26,36154.0,75.5041,75.5041,75.4951,75.5041,36154.0
2022-03-28 14:30:00,83.26,83.26,83.25,83.26,28479.0,75.5041,75.5041,75.4951,75.5041,28479.0
2022-03-28 14:35:00,83.26,83.27,83.25,83.27,27156.0,75.5041,75.5132,75.4951,75.5132,27156.0
2022-03-28 14:40:00,83.26,83.27,83.26,83.27,17989.0,75.5041,75.5132,75.5041,75.5132,17989.0
2022-03-28 14:45:00,83.26,83.27,83.26,83.26,22307.0,75.5041,75.5132,75.5041,75.5041,22307.0
2022-03-28 14:50:00,83.26,83.27,83.25,83.25,16194.0,75.5041,75.5132,75.4951,75.4951,16194.0
2022-03-28 14:55:00,83.25,83.26,83.25,83.26,14682.0,75.4951,75.5041,75.4951,75.5041,14682.0
2022-03-28 15:00:00,83.26,83.26,83.25,83.26,9343.0,75.5041,75.5041,75.4951,75.5041,9343.0
2022-03-28 15:05:00,83.26,83.26,83.25,83.26,37194.0,75.5041,75.5041,75.4951,75.5041,37194.0
2022-03-28 15:10:00,83.26,83.26,83.25,83.26,34600.0,75.5041,75.5041,75.4951,75.5041,34600.0
2022-03-28 15:15:00,83.26,83.28,83.25,83.27,45923.0,75.5041,75.5223,75.4951,75.5132,45923.0
2022-03-28 15:20:00,83.27,83.27,83.26,83.27,11188.0,75.5132,75.5132,75.5041,75.5132,11188.0
2022-03-28 15:25:00,83.27,83.27,83.26,83.27,9459.0,75.5132,75.5132,75.5041,75.5132,9459.0
2022-03-28 15:30:00,83.27,83.27,83.26,83.27,40543.0,75.5132,75.5132,75.5041,75.5132,40543.0
2022-03-28 15:35:00,83.27,83.28,83.26,83.27,20718.0,75.5132,75.5223,75.5041,75.5132,20718.0
2022-03-28 15:40:00,83.27,83.28,83.26,83.27,43459.0,75.5132,75.5223,75.5041,75.5132,43459.0
2022-03-28 15:45:00,83.27,83.27,83.26,83.27,79001.0,75.5132,75.5132,75.5041,75.5132,79001.0
2022-03-28 15:50:00,83.27,83.27,83.26,83.27,20267.0,75.5132,75.5132,75.5041,75.5132,20267.0
2022-03-28 15:55:00,83.27,83.27,83.25,83.26,84452.0,75.5132,75.5132,75.4951,75.5041,84452.0
2022-03-29 09:30:00,83.28,83.3,83.28,83.3,233314.0,75.5223,75.5404,75.5223,75.5404,233314.0
2022-03-29 09:35:00,83.3,83.31,83.29,83.3,71347.0,75.5404,75.5495,75.5314,75.5404,71347.0
2022-03-29 09:40:00,83.3,83.3,83.29,83.3,16697.0,75.5404,75.5404,75.5314,75.5404,16697.0
2022-03-29 09:45:00,83.3,83.31,83.29,83.31,13590.0,75.5404,75.5495,75.5314,75.5495,13590.0
2022-03-29 09:50:00,83.31,83.32,83.3,83.31,22457.0,75.5495,75.5586,75.5404,75.5495,22457.0
2022-03-29 09:55:00,83.32,83.33,83.31,83.32,141405.0,75.5586,75.5676,75.5495,75.5586,141405.0
2022-03-29 10:00:00,83.33,83.33,83.31,83.33,43458.0,75.5676,75.5676,75.5495,75.5676,43458.0
2022-03-29 10:05:00,83.33,83.34,83.32,83.33,64780.0,75.5676,75.5767,75.5586,75.5676,64780.0
2022-03-29 10:10:00,83.33,83.33,83.31,83.31,76276.0,75.5676,75.5676,75.5495,75.5495,76276.0
2022-03-29 10:15:00,83.31,83.32,83.31,83.31,13480.0,75.5495,75.5586,75.5495,75.5495,13480.0
2022-03-29 10:20:00,83.31,83.32,83.3,83.31,35354.0,75.5495,75.5586,75.5404,75.5495,35354.0
2022-03-29 10:25:00,83.31,83.32,83.29,83.3,70556.0,75.5495,75.5586,75.5314,75.5404,70556.0
2022-03-29 10:30:00,83.3,83.3,83.27,83.28,24626.0,75.5404,75.5404,75.5132,75.5223,24626.0
2022-03-29 10:35:00,83.28,83.28,83.27,83.27,20942.0,75.5223,75.5223,75.5132,75.5132,20942.0
2022-03-29 10:40:00,83.28,83.28,83.24,83.26,59342.0,75.5223,75.5223,75.486,75.5041,59342.0
2022-03-29 10:45:00,83.26,83.26,83.24,83.25,18686.0,75.5041,75.5041,75.486,75.4951,18686.0
2022-03-29 10:50:00,83.25,83.26,83.24,83.26,36842.0,75.4951,75.5041,75.486,75.5041,36842.0
2022-03-29 10:55:00,83.26,83.26,83.23,83.23,37623.0,75.5041,75.5041,75.4769,75.4769,37623.0
2022-03-29 11:00:00,83.24,83.25,83.23,83.25,46863.0,75.486,75.4951,75.4769,75.4951,46863.0
2022-03-29 11:05:00,83.25,83.25,83.24,83.25,16959.0,75.4951,75.4951,75.486,75.4951,16959.0
2022-03-29 11:10:00,83.25,83.25,83.24,83.25,16076.0,75.4951,75.4951,75.486,75.4951,16076.0
2022-03-29 11:15:00,83.25,83.25,83.24,83.25,21595.0,75.4951,75.4951,75.486,75.4951,21595.0
2022-03-29 11:20:00,83.25,83.25,83.24,83.25,26514.0,75.4951,75.4951,75.486,75.4951,26514.0
2022-03-29 11:25:00,83.25,83.26,83.24,83.26,51870.0,75.4951,75.5041,75.486,75.5041,51870.0
2022-03-29 11:30:00,83.26,83.27,83.25,83.27,71496.0,75.5041,75.5132,75.4951,75.5132,71496.0
2022-03-29 11:35:00,83.27,83.27,83.26,83.26,43106.0,75.5132,75.5132,75.5041,75.5041,43106.0
2022-03-29 11:40:00,83.27,83.27,83.25,83.26,124449.0,75.5132,75.5132,75.4951,75.5041,124449.0
2022-03-29 11:45:00,83.27,83.28,83.26,83.28,22537.0,75.5132,75.5223,75.5041,75.5223,22537.0
2022-03-29 11:50:00,83.28,83.29,83.27,83.29,18946.0,75.5223,75.5314,75.5132,75.5314,18946.0
2022-03-29 11:55:00,83.29,83.29,83.27,83.29,53160.0,75.5314,75.5314,75.5132,75.5314,53160.0
2022-03-29 12:00:00,83.29,83.29,83.26,83.27,87951.0,75.5314,75.5314,75.5041,75.5132,87951.0
2022-03-29 12:05:00,83.27,83.27,83.25,83.25,25343.0,75.5132,75.5132,75.4951,75.4951,25343.0
2022-03-29 12:10:00,83.26,83.26,83.24,83.26,170661.0,75.5041,75.5041,75.486,75.5041,170661.0
2022-03-29 12:15:00,83.26,83.26,83.25,83.26,101264.0,75.5041,75.5041,75.4951,75.5041,101264.0
2022-03-29 12:20:00,83.26,83.26,83.25,83.26,11863.0,75.5041,75.5041,75.4951,75.5041,11863.0
2022-03-29 12:25:00,83.26,83.26,83.25,83.26,18042.0,75.5041,75.5041,75.4951,75.5041,18042.0
2022-03-29 12:30:00,83.26,83.27,83.25,83.27,70966.0,75.5041,75.5132,75.4951,75.5132,70966.0
2022-03-29 12:35:00,83.26,83.28,83.26,83.27,40299.0,75.5041,75.5223,75.5041,75.5132,40299.0
2022-03-29 12:40:00,83.26,83.27,83.26,83.27,22138.0,75.5041,75.5132,75.5041,75.5132,22138.0
2022-03-29 12:45:00,83.27,83.27,83.26,83.27,7148.0,75.5132,75.5132,75.5041,75.5132,7148.0
2022-03-29 12:50:00,83.27,83.27,83.25,83.26,20118.0,75.5132,75.5132,75.4951,75.5041,20118.0
2022-03-29 12:55:00,83.26,83.27,83.25,83.27,17192.0,75.5041,75.5132,75.4951,75.5132,17192.0
2022-03-29 13:00:00,83.27,83.27,83.24,83.26,84889.0,75.5132,75.5132,75.486,75.5041,84889.0
2022-03-29 13:05:00,83.26,83.26,83.25,83.26,12715.0,75.5041,75.5041,75.4951,75.5041,12715.0
2022-03-29 13:10:00,83.26,83.26,83.25,83.26,27568.0,75.5041,75.5041,75.4951,75.5041,27568.0
2022-03-29 13:15:00,83.26,83.26,83.24,83.25,46072.0,75.5041,75.5041,75.486,75.4951,46072.0
2022-03-29 13:20:00,83.24,83.25,83.24,83.25,18091.0,75.486,75.4951,75.486,75.4951,18091.0
2022-03-29 13:25:00,83.25,83.25,83.24,83.25,15347.0,75.4951,75.4951,75.486,75.4951,15347.0
2022-03-29 13:30:00,83.25,83.26,83.24,83.26,60692.0,75.4951,75.5041,75.486,75.5041,60692.0
2022-03-29 13:35:00,83.26,83.27,83.25,83.27,60284.0,75.5041,75.5132,75.4951,75.5132,60284.0
2022-03-29 13:40:00,83.27,83.27,83.25,83.26,28074.0,75.5132,75.5132,75.4951,75.5041,28074.0
2022-03-29 13:45:00,83.26,83.26,83.25,83.26,14806.0,75.5041,75.5041,75.4951,75.5041,14806.0
2022-03-29 13:50:00,83.26,83.27,83.25,83.27,105645.0,75.5041,75.5132,75.4951,75.5132,105645.0
2022-03-29 13:55:00,83.27,83.29,83.26,83.29,54508.0,75.5132,75.5314,75.5041,75.5314,54508.0
2022-03-29 14:00:00,83.29,83.29,83.28,83.29,64338.0,75.5314,75.5314,75.5223,75.5314,64338.0
2022-03-29 14:05:00,83.29,83.29,83.27,83.28,188577.0,75.5314,75.5314,75.5132,75.5223,188577.0
2022-03-29 14:10:00,83.28,83.28,83.27,83.28,13216.0,75.5223,75.5223,75.5132,75.5223,13216.0
2022-03-29 14:15:00,83.28,83.28,83.27,83.28,19389.0,75.5223,75.5223,75.5132,75.5223,19389.0
2022-03-29 14:20:00,83.28,83.28,83.27,83.28,33072.0,75.5223,75.5223,75.5132,75.5223,33072.0
2022-03-29 14:25:00,83.28,83.28,83.27,83.28,13784.0,75.5223,75.5223,75.5132,75.5223,13784.0
2022-03-29 14:30:00,83.28,83.28,83.27,83.28,21344.0,75.5223,75.5223,75.5132,75.5223,21344.0
2022-03-29 14:35:00,83.28,83.29,83.27,83.29,21577.0,75.5223,75.5314,75.5132,75.5314,21577.0
2022-03-29 14:40:00,83.29,83.29,83.28,83.29,152961.0,75.5314,75.5314,75.5223,75.5314,152961.0
2022-03-29 14:45:00,83.29,83.3,83.28,83.29,226129.0,75.5314,75.5404,75.5223,75.5314,226129.0
2022-03-29 14:50:00,83.3,83.3,83.29,83.3,50401.0,75.5404,75.5404,75.5314,75.5404,50401.0
2022-03-29 14:55:00,83.3,83.3,83.29,83.3,28711.0,75.5404,75.5404,75.5314,75.5404,28711.0
2022-03-29 15:00:00,83.3,83.3,83.29,83.3,20567.0,75.5404,75.5404,75.5314,75.5404,20567.0
2022-03-29 15:05:00,83.29,83.3,83.29,83.29,46604.0,75.5314,75.5404,75.5314,75.5314,46604.0
2022-03-29 15:10:00,83.29,83.29,83.28,83.29,69398.0,75.5314,75.5314,75.5223,75.5314,69398.0
2022-03-29 15:15:00,83.29,83.29,83.28,83.28,88708.0,75.5314,75.5314,75.5223,75.5223,88708.0
2022-03-29 15:20:00,83.29,83.3,83.28,83.3,45321.0,75.5314,75.5404,75.5223,75.5404,45321.0
2022-03-29 15:25:00,83.3,83.3,83.29,83.3,89010.0,75.5404,75.5404,75.5314,75.5404,89010.0
2022-03-29 15:30:00,83.29,83.3,83.28,83.28,53033.0,75.5314,75.5404,75.5223,75.5223,53033.0
2022-03-29 15:35:00,83.29,83.29,83.27,83.28,108331.0,75.5314,75.5314,75.5132,75.5223,108331.0
2022-03-29 15:40:00,83.28,83.28,83.27,83.28,30774.0,75.5223,75.5223,75.5132,75.5223,30774.0
2022-03-29 15:45:00,83.27,83.28,83.27,83.28,28647.0,75.5132,75.5223,75.5132,75.5223,28647.0
2022-03-29 15:50:00,83.28,83.29,83.27,83.28,71297.0,75.5223,75.5314,75.5132,75.5223,71297.0
2022-03-29 15:55:00,83.29,83.29,83.28,83.29,236171.0,75.5314,75.5314,75.5223,75.5314,236171.0
2022-03-30 09:30:00,83.28,83.28,83.27,83.28,122518.0,75.5223,75.5223,75.5132,75.5223,122518.0
2022-03-30 09:35:00,83.28,83.29,83.27,83.28,61783.0,75.5223,75.5314,75.5132,75.5223,61783.0
2022-03-30 09:40:00,83.28,83.29,83.27,83.28,31816.0,75.5223,75.5314,75.5132,75.5223,31816.0
2022-03-30 09:45:00,83.28,83.29,83.27,83.29,35267.0,75.5223,75.5314,75.5132,75.5314,35267.0
2022-03-30 09:50:00,83.28,83.29,83.28,83.29,11249.0,75.5223,75.5314,75.5223,75.5314,11249.0
2022-03-30 09:55:00,83.29,83.29,83.28,83.29,5410.0,75.5314,75.5314,75.5223,75.5314,5410.0
2022-03-30 10:00:00,83.29,83.29,83.28,83.29,10002.0,75.5314,75.5314,75.5223,75.5314,10002.0
2022-03-30 10:05:00,83.29,83.3,83.28,83.3,31234.0,75.5314,75.5404,75.5223,75.5404,31234.0
2022-03-30 10:10:00,83.29,83.31,83.29,83.31,5908.0,75.5314,75.5495,75.5314,75.5495,5908.0
2022-03-30 10:15:00,83.31,83.34,83.3,83.34,35772.0,75.5495,75.5767,75.5404,75.5767,35772.0
2022-03-30 10:20:00,83.34,83.34,83.33,83.34,15311.0,75.5767,75.5767,75.5676,75.5767,15311.0
2022-03-30 10:25:00,83.34,83.35,83.33,83.34,41991.0,75.5767,75.5858,75.5676,75.5767,41991.0
2022-03-30 10:30:00,83.34,83.35,83.33,83.33,70669.0,75.5767,75.5858,75.5676,75.5676,70669.0
2022-03-30 10:35:00,83.33,83.34,83.33,83.34,13149.0,75.5676,75.5767,75.5676,75.5767,13149.0
2022-03-30 10:40:00,83.34,83.34,83.31,83.31,45469.0,75.5767,75.5767,75.5495,75.5495,45469.0
2022-03-30 10:45:00,83.32,83.32,83.31,83.31,18215.0,75.5586,75.5586,75.5495,75.5495,18215.0
2022-03-30 10:50:00,83.31,83.32,83.31,83.31,22392.0,75.5495,75.5586,75.5495,75.5495,22392.0
2022-03-30 10:55:00,83.31,83.32,83.3,83.31,19980.0,75.5495,75.5586,75.5404,75.5495,19980.0
2022-03-30 11:00:00,83.31,83.32,83.3,83.31,14720.0,75.5495,75.5586,75.5404,75.5495,14720.0
2022-03-30 11:05:00,83.31,83.33,83.31,83.32,71221.0,75.5495,75.5676,75.5495,75.5586,71221.0
2022-03-30 11:10:00,83.33,83.33,83.32,83.33,24730.0,75.5676,75.5676,75.5586,75.5676,24730.0
2022-03-30 11:15:00,83.33,83.33,83.32,83.33,8938.0,75.5676,75.5676,75.5586,75.5676,8938.0
2022-03-30 11:20:00,83.33,83.33,83.32,83.33,82988.0,75.5676,75.5676,75.5586,75.5676,82988.0
2022-03-30 11:25:00,83.33,83.34,83.32,83.34,48172.0,75.5676,75.5767,75.5586,75.5767,48172.0
2022-03-30 11:30:00,83.33,83.34,83.33,83.34,22916.0,75.5676,75.5767,75.5676,75.5767,22916.0
2022-03-30 11:35:00,83.33,83.34,83.33,83.34,30546.0,75.5676,75.5767,75.5676,75.5767,30546.0
2022-03-30 11:40:00,83.34,83.34,83.33,83.34,21828.0,75.5767,75.5767,75.5676,75.5767,21828.0
2022-03-30 11:45:00,83.34,83.35,83.33,83.34,57117.0,75.5767,75.5858,75.5676,75.5767,57117.0
2022-03-30 11:50:00,83.34,83.35,83.34,83.34,48080.0,75.5767,75.5858,75.5767,75.5767,48080.0
2022-03-30 11:55:00,83.34,83.35,83.34,83.34,37753.0,75.5767,75.5858,75.5767,75.5767,37753.0
2022-03-30 12:00:00,83.34,83.35,83.34,83.34,23194.0,75.5767,75.5858,75.5767,75.5767,23194.0
2022-03-30 12:05:00,83.34,83.35,83.34,83.34,8823.0,75.5767,75.5858,75.5767,75.5767,8823.0
2022-03-30 12:10:00,83.35,83.35,83.34,83.35,8124.0,75.5858,75.5858,75.5767,75.5858,8124.0
2022-03-30 12:15:00,83.35,83.36,83.34,83.36,20014.0,75.5858,75.5948,75.5767,75.5948,20014.0
2022-03-30 12:20:00,83.36,83.36,83.34,83.35,35960.0,75.5948,75.5948,75.5767,75.5858,35960.0
2022-03-30 12:25:00,83.35,83.35,83.34,83.34,2939.0,75.5858,75.5858,75.5767,75.5767,2939.0
2022-03-30 12:30:00,83.35,83.35,83.35,83.35,533.0,75.5858,75.5858,75.5858,75.5858,533.0
2022-03-30 12:35:00,83.34,83.35,83.34,83.34,12616.0,75.5767,75.5858,75.5767,75.5767,12616.0
2022-03-30 12:40:00,83.34,83.35,83.34,83.35,4957.0,75.5767,75.5858,75.5767,75.5858,4957.0
2022-03-30 12:45:00,83.34,83.36,83.34,83.35,125948.0,75.5767,75.5948,75.5767,75.5858,125948.0
2022-03-30 12:50:00,83.36,83.36,83.35,83.36,7960.0,75.5948,75.5948,75.5858,75.5948,7960.0
2022-03-30 12:55:00,83.36,83.36,83.35,83.36,15109.0,75.5948,75.5948,75.5858,75.5948,15109.0
2022-03-30 13:00:00,83.36,83.36,83.35,83.36,20323.0,75.5948,75.5948,75.5858,75.5948,20323.0
2022-03-30 13:05:00,83.36,83.36,83.35,83.36,23995.0,75.5948,75.5948,75.5858,75.5948,23995.0
2022-03-30 13:10:00,83.36,83.36,83.35,83.36,30898.0,75.5948,75.5948,75.5858,75.5948,30898.0
2022-03-30 13:15:00,83.35,83.36,83.35,83.35,24390.0,75.5858,75.5948,75.5858,75.5858,24390.0
2022-03-30 13:20:00,83.36,83.36,83.35,83.35,8727.0,75.5948,75.5948,75.5858,75.5858,8727.0
2022-03-30 13:25:00,83.36,83.36,83.35,83.36,7356.0,75.5948,75.5948,75.5858,75.5948,7356.0
2022-03-30 13:30:00,83.35,83.36,83.35,83.36,10519.0,75.5858,75.5948,75.5858,75.5948,10519.0
2022-03-30 13:35:00,83.35,83.36,83.34,83.34,24393.0,75.5858,75.5948,75.5767,75.5767,24393.0
2022-03-30 13:40:00,83.35,83.35,83.34,83.35,535062.0,75.5858,75.5858,75.5767,75.5858,535062.0
2022-03-30 13:45:00,83.34,83.35,83.34,83.34,29085.0,75.5767,75.5858,75.5767,75.5767,29085.0
2022-03-30 13:50:00,83.34,83.35,83.34,83.34,22480.0,75.5767,75.5858,75.5767,75.5767,22480.0
2022-03-30 13:55:00,83.34,83.35,83.34,83.35,20097.0,75.5767,75.5858,75.5767,75.5858,20097.0
2022-03-30 14:00:00,83.34,83.36,83.34,83.35,21439.0,75.5767,75.5948,75.5767,75.5858,21439.0
2022-03-30 14:05:00,83.35,83.36,83.35,83.36,77619.0,75.5858,75.5948,75.5858,75.5948,77619.0
2022-03-30 14:10:00,83.36,83.36,83.35,83.36,15715.0,75.5948,75.5948,75.5858,75.5948,15715.0
2022-03-30 14:15:00,83.36,83.36,83.35,83.35,11452.0,75.5948,75.5948,75.5858,75.5858,11452.0
2022-03-30 14:20:00,83.35,83.36,83.35,83.36,17049.0,75.5858,75.5948,75.5858,75.5948,17049.0
2022-03-30 14:25:00,83.35,83.36,83.35,83.36,19216.0,75.5858,75.5948,75.5858,75.5948,19216.0
2022-03-30 14:30:00,83.35,83.36,83.35,83.36,5991.0,75.5858,75.5948,75.5858,75.5948,5991.0
2022-03-30 14:35:00,83.35,83.36,83.35,83.36,9894.0,75.5858,75.5948,75.5858,75.5948,9894.0
2022-03-30 14:40:00,83.36,83.36,83.35,83.36,59882.0,75.5948,75.5948,75.5858,75.5948,59882.0
2022-03-30 14:45:00,83.36,83.36,83.35,83.35,337854.0,75.5948,75.5948,75.5858,75.5858,337854.0
2022-03-30 14:50:00,83.35,83.35,83.34,83.34,14361.0,75.5858,75.5858,75.5767,75.5767,14361.0
2022-03-30 14:55:00,83.35,83.35,83.34,83.35,76341.0,75.5858,75.5858,75.5767,75.5858,76341.0
2022-03-30 15:00:00,83.34,83.35,83.34,83.35,6626.0,75.5767,75.5858,75.5767,75.5858,6626.0
2022-03-30 15:05:00,83.35,83.35,83.34,83.35,17223.0,75.5858,75.5858,75.5767,75.5858,17223.0
2022-03-30 15:10:00,83.35,83.36,83.34,83.36,51103.0,75.5858,75.5948,75.5767,75.5948,51103.0
2022-03-30 15:15:00,83.35,83.37,83.35,83.37,99838.0,75.5858,75.6039,75.5858,75.6039,99838.0
2022-03-30 15:20:00,83.37,83.37,83.36,83.37,61768.0,75.6039,75.6039,75.5948,75.6039,61768.0
2022-03-30 15:25:00,83.37,83.37,83.36,83.37,62441.0,75.6039,75.6039,75.5948,75.6039,62441.0
2022-03-30 15:30:00,83.37,83.37,83.36,83.37,21710.0,75.6039,75.6039,75.5948,75.6039,21710.0
2022-03-30 15:35:00,83.37,83.37,83.36,83.37,66826.0,75.6039,75.6039,75.5948,75.6039,66826.0
2022-03-30 15:40:00,83.37,83.37,83.36,83.37,23577.0,75.6039,75.6039,75.5948,75.6039,23577.0
2022-03-30 15:45:00,83.37,83.37,83.36,83.37,61607.0,75.6039,75.6039,75.5948,75.6039,61607.0
2022-03-30 15:50:00,83.37,83.37,83.36,83.37,363138.0,75.6039,75.6039,75.5948,75.6039,363138.0
2022-03-30 15:55:00,83.37,83.37,83.36,83.36,981176.0,75.6039,75.6039,75.5948,75.5948,981176.0
2022-03-31 09:30:00,83.38,83.38,83.37,83.38,80472.0,75.613,75.613,75.6039,75.613,80472.0
2022-03-31 09:35:00,83.38,83.38,83.37,83.38,9394.0,75.613,75.613,75.6039,75.613,9394.0
2022-03-31 09:40:00,83.38,83.38,83.37,83.37,14243.0,75.613,75.613,75.6039,75.6039,14243.0
2022-03-31 09:45:00,83.37,83.38,83.37,83.37,15522.0,75.6039,75.613,75.6039,75.6039,15522.0
2022-03-31 09:50:00,83.37,83.38,83.37,83.38,3083.0,75.6039,75.613,75.6039,75.613,3083.0
2022-03-31 09:55:00,83.38,83.38,83.36,83.36,55938.0,75.613,75.613,75.5948,75.5948,55938.0
2022-03-31 10:00:00,83.36,83.37,83.36,83.36,23380.0,75.5948,75.6039,75.5948,75.5948,23380.0
2022-03-31 10:05:00,83.37,83.37,83.36,83.37,11925.0,75.6039,75.6039,75.5948,75.6039,11925.0
2022-03-31 10:10:00,83.37,83.38,83.36,83.38,66174.0,75.6039,75.613,75.5948,75.613,66174.0
2022-03-31 10:15:00,83.38,83.39,83.37,83.39,13451.0,75.613,75.622,75.6039,75.622,13451.0
2022-03-31 10:20:00,83.39,83.39,83.38,83.39,3638.0,75.622,75.622,75.613,75.622,3638.0
2022-03-31 10:25:00,83.39,83.39,83.38,83.39,5737.0,75.622,75.622,75.613,75.622,5737.0
2022-03-31 10:30:00,83.39,83.39,83.38,83.39,6825.0,75.622,75.622,75.613,75.622,6825.0
2022-03-31 10:35:00,83.39,83.39,83.38,83.39,14938.0,75.622,75.622,75.613,75.622,14938.0
2022-03-31 10:40:00,83.39,83.39,83.38,83.39,19552.0,75.622,75.622,75.613,75.622,19552.0
2022-03-31 10:45:00,83.39,83.39,83.38,83.39,15362.0,75.622,75.622,75.613,75.622,15362.0
2022-03-31 10:50:00,83.38,83.39,83.38,83.39,360346.0,75.613,75.622,75.613,75.622,360346.0
2022-03-31 10:55:00,83.39,83.39,83.38,83.39,6111.0,75.622,75.622,75.613,75.622,6111.0
2022-03-31 11:00:00,83.39,83.39,83.38,83.39,15852.0,75.622,75.622,75.613,75.622,15852.0
2022-03-31 11:05:00,83.39,83.39,83.38,83.39,10287.0,75.622,75.622,75.613,75.622,10287.0
2022-03-31 11:10:00,83.39,83.39,83.38,83.39,7428.0,75.622,75.622,75.613,75.622,7428.0
2022-03-31 11:15:00,83.39,83.4,83.38,83.4,128972.0,75.622,75.6311,75.613,75.6311,128972.0
2022-03-31 11:20:00,83.4,83.4,83.39,83.4,12880.0,75.6311,75.6311,75.622,75.6311,12880.0
2022-03-31 11:25:00,83.4,83.4,83.39,83.4,28383.0,75.6311,75.6311,75.622,75.6311,28383.0
2022-03-31 11:30:00,83.4,83.4,83.39,83.4,21611.0,75.6311,75.6311,75.622,75.6311,21611.0
2022-03-31 11:35:00,83.4,83.4,83.39,83.4,22748.0,75.6311,75.6311,75.622,75.6311,22748.0
2022-03-31 11:40:00,83.4,83.4,83.39,83.4,11916.0,75.6311,75.6311,75.622,75.6311,11916.0
2022-03-31 11:45:00,83.4,83.4,83.39,83.4,66435.0,75.6311,75.6311,75.622,75.6311,66435.0
2022-03-31 11:50:00,83.4,83.41,83.39,83.41,76317.0,75.6311,75.6402,75.622,75.6402,76317.0
2022-03-31 11:55:00,83.41,83.41,83.4,83.4,12135.0,75.6402,75.6402,75.6311,75.6311,12135.0
2022-03-31 12:00:00,83.41,83.41,83.4,83.41,53647.0,75.6402,75.6402,75.6311,75.6402,53647.0
2022-03-31 12:05:00,83.4,83.41,83.4,83.4,61102.0,75.6311,75.6402,75.6311,75.6311,61102.0
2022-03-31 12:10:00,83.4,83.41,83.39,83.4,77857.0,75.6311,75.6402,75.622,75.6311,77857.0
2022-03-31 12:15:00,83.4,83.4,83.39,83.4,10960.0,75.6311,75.6311,75.622,75.6311,10960.0
2022-03-31 12:20:00,83.4,83.4,83.39,83.39,44779.0,75.6311,75.6311,75.622,75.622,44779.0
2022-03-31 12:25:00,83.39,83.4,83.39,83.4,4292.0,75.622,75.6311,75.622,75.6311,4292.0
2022-03-31 12:30:00,83.39,83.4,83.39,83.39,56703.0,75.622,75.6311,75.622,75.622,56703.0
2022-03-31 12:35:00,83.4,83.4,83.39,83.4,3912.0,75.6311,75.6311,75.622,75.6311,3912.0
2022-03-31 12:40:00,83.4,83.4,83.39,83.39,39646.0,75.6311,75.6311,75.622,75.622,39646.0
2022-03-31 12:45:00,83.4,83.4,83.39,83.4,16261.0,75.6311,75.6311,75.622,75.6311,16261.0
2022-03-31 12:50:00,83.39,83.4,83.39,83.4,59594.0,75.622,75.6311,75.622,75.6311,59594.0
2022-03-31 12:55:00,83.39,83.4,83.39,83.4,9874.0,75.622,75.6311,75.622,75.6311,9874.0
2022-03-31 13:00:00,83.4,83.4,83.39,83.39,2981.0,75.6311,75.6311,75.622,75.622,2981.0
2022-03-31 13:05:00,83.39,83.4,83.39,83.4,19312.0,75.622,75.6311,75.622,75.6311,19312.0
2022-03-31 13:10:00,83.4,83.4,83.39,83.39,12728.0,75.6311,75.6311,75.622,75.622,12728.0
2022-03-31 13:15:00,83.39,83.4,83.39,83.39,6596.0,75.622,75.6311,75.622,75.622,6596.0
2022-03-31 13:20:00,83.39,83.4,83.39,83.4,11965.0,75.622,75.6311,75.622,75.6311,11965.0
2022-03-31 13:25:00,83.4,83.4,83.39,83.4,8124.0,75.6311,75.6311,75.622,75.6311,8124.0
2022-03-31 13:30:00,83.39,83.4,83.38,83.38,80773.0,75.622,75.6311,75.613,75.613,80773.0
2022-03-31 13:35:00,83.38,83.39,83.38,83.39,39061.0,75.613,75.622,75.613,75.622,39061.0
2022-03-31 13:40:00,83.39,83.4,83.38,83.39,149797.0,75.622,75.6311,75.613,75.622,149797.0
2022-03-31 13:45:00,83.39,83.4,83.39,83.4,22107.0,75.622,75.6311,75.622,75.6311,22107.0
2022-03-31 13:50:00,83.4,83.4,83.39,83.4,6924.0,75.6311,75.6311,75.622,75.6311,6924.0
2022-03-31 13:55:00,83.4,83.4,83.39,83.4,30506.0,75.6311,75.6311,75.622,75.6311,30506.0
2022-03-31 14:00:00,83.4,83.4,83.39,83.4,15921.0,75.6311,75.6311,75.622,75.6311,15921.0
2022-03-31 14:05:00,83.39,83.4,83.39,83.39,17989.0,75.622,75.6311,75.622,75.622,17989.0
2022-03-31 14:10:00,83.4,83.4,83.39,83.4,8568.0,75.6311,75.6311,75.622,75.6311,8568.0
2022-03-31 14:15:00,83.39,83.4,83.39,83.4,53983.0,75.622,75.6311,75.622,75.6311,53983.0
2022-03-31 14:20:00,83.4,83.4,83.39,83.4,6721.0,75.6311,75.6311,75.622,75.6311,6721.0
2022-03-31 14:25:00,83.4,83.4,83.39,83.4,103372.0,75.6311,75.6311,75.622,75.6311,103372.0
2022-03-31 14:30:00,83.4,83.41,83.39,83.41,30630.0,75.6311,75.6402,75.622,75.6402,30630.0
2022-03-31 14:35:00,83.41,83.42,83.4,83.42,16547.0,75.6402,75.6492,75.6311,75.6492,16547.0
2022-03-31 14:40:00,83.42,83.42,83.41,83.42,57329.0,75.6492,75.6492,75.6402,75.6492,57329.0
2022-03-31 14:45:00,83.42,83.42,83.41,83.42,8637.0,75.6492,75.6492,75.6402,75.6492,8637.0
2022-03-31 14:50:00,83.42,83.42,83.41,83.42,51074.0,75.6492,75.6492,75.6402,75.6492,51074.0
2022-03-31 14:55:00,83.41,83.42,83.4,83.41,105049.0,75.6402,75.6492,75.6311,75.6402,105049.0
2022-03-31 15:00:00,83.41,83.42,83.41,83.41,18015.0,75.6402,75.6492,75.6402,75.6402,18015.0
2022-03-31 15:05:00,83.41,83.42,83.41,83.42,56165.0,75.6402,75.6492,75.6402,75.6492,56165.0
2022-03-31 15:10:00,83.41,83.42,83.4,83.4,90068.0,75.6402,75.6492,75.6311,75.6311,90068.0
2022-03-31 15:15:00,83.41,83.41,83.4,83.4,404070.0,75.6402,75.6402,75.6311,75.6311,404070.0
2022-03-31 15:20:00,83.4,83.41,83.4,83.4,105415.0,75.6311,75.6402,75.6311,75.6311,105415.0
2022-03-31 15:25:00,83.41,83.41,83.4,83.41,155675.0,75.6402,75.6402,75.6311,75.6402,155675.0
2022-03-31 15:30:00,83.41,83.41,83.4,83.4,34201.0,75.6402,75.6402,75.6311,75.6311,34201.0
2022-03-31 15:35:00,83.4,83.41,83.39,83.4,136235.0,75.6311,75.6402,75.622,75.6311,136235.0
2022-03-31 15:40:00,83.4,83.4,83.38,83.39,44721.0,75.6311,75.6311,75.613,75.622,44721.0
2022-03-31 15:45:00,83.39,83.4,83.38,83.39,285551.0,75.622,75.6311,75.613,75.622,285551.0
2022-03-31 15:50:00,83.39,83.4,83.38,83.38,173391.0,75.622,75.6311,75.613,75.613,173391.0
2022-03-31 15:55:00,83.39,83.39,83.34,83.35,976428.0,75.622,75.622,75.5767,75.5858,976428.0
2022-04-01 09:30:00,83.13,83.14,83.12,83.12,1254448.0,75.4192,75.4282,75.4101,75.4101,1254448.0
2022-04-01 09:35:00,83.12,83.14,83.12,83.14,86102.0,75.4101,75.4282,75.4101,75.4282,86102.0
2022-04-01 09:40:00,83.14,83.15,83.13,83.15,116243.0,75.4282,75.4373,75.4192,75.4373,116243.0
2022-04-01 09:45:00,83.14,83.15,83.14,83.15,54934.0,75.4282,75.4373,75.4282,75.4373,54934.0
2022-04-01 09:50:00,83.14,83.15,83.13,83.15,58270.0,75.4282,75.4373,75.4192,75.4373,58270.0
2022-04-01 09:55:00,83.15,83.15,83.14,83.14,19394.0,75.4373,75.4373,75.4282,75.4282,19394.0
2022-04-01 10:00:00,83.15,83.16,83.13,83.15,227196.0,75.4373,75.4464,75.4192,75.4373,227196.0
2022-04-01 10:05:00,83.15,83.16,83.14,83.15,227384.0,75.4373,75.4464,75.4282,75.4373,227384.0
2022-04-01 10:10:00,83.16,83.16,83.15,83.16,176693.0,75.4464,75.4464,75.4373,75.4464,176693.0
2022-04-01 10:15:00,83.16,83.16,83.15,83.15,103003.0,75.4464,75.4464,75.4373,75.4373,103003.0
2022-04-01 10:20:00,83.15,83.16,83.15,83.15,27864.0,75.4373,75.4464,75.4373,75.4373,27864.0
2022-04-01 10:25:00,83.16,83.16,83.14,83.15,311557.0,75.4464,75.4464,75.4282,75.4373,311557.0
2022-04-01 10:30:00,83.15,83.15,83.14,83.14,10695.0,75.4373,75.4373,75.4282,75.4282,10695.0
2022-04-01 10:35:00,83.14,83.15,83.13,83.14,32325.0,75.4282,75.4373,75.4192,75.4282,32325.0
2022-04-01 10:40:00,83.13,83.14,83.12,83.13,82688.0,75.4192,75.4282,75.4101,75.4192,82688.0
2022-04-01 10:45:00,83.13,83.13,83.12,83.13,14755.0,75.4192,75.4192,75.4101,75.4192,14755.0
2022-04-01 10:50:00,83.13,83.13,83.12,83.12,25155.0,75.4192,75.4192,75.4101,75.4101,25155.0
2022-04-01 10:55:00,83.13,83.14,83.12,83.14,65588.0,75.4192,75.4282,75.4101,75.4282,65588.0
2022-04-01 11:00:00,83.14,83.14,83.12,83.13,29984.0,75.4282,75.4282,75.4101,75.4192,29984.0
2022-04-01 11:05:00,83.13,83.13,83.11,83.12,101893.0,75.4192,75.4192,75.401,75.4101,101893.0
2022-04-01 11:10:00,83.12,83.13,83.11,83.12,38397.0,75.4101,75.4192,75.401,75.4101,38397.0
2022-04-01 11:15:00,83.13,83.14,83.12,83.14,28799.0,75.4192,75.4282,75.4101,75.4282,28799.0
2022-04-01 11:20:00,83.14,83.14,83.13,83.14,54584.0,75.4282,75.4282,75.4192,75.4282,54584.0
2022-04-01 11:25:00,83.14,83.14,83.13,83.13,45136.0,75.4282,75.4282,75.4192,75.4192,45136.0
2022-04-01 11:30:00,83.13,83.14,83.13,83.13,237133.0,75.4192,75.4282,75.4192,75.4192,237133.0
2022-04-01 11:35:00,83.13,83.14,83.12,83.14,114347.0,75.4192,75.4282,75.4101,75.4282,114347.0
2022-04-01 11:40:00,83.14,83.16,83.13,83.16,36158.0,75.4282,75.4464,75.4192,75.4464,36158.0
2022-04-01 11:45:00,83.16,83.16,83.15,83.15,13439.0,75.4464,75.4464,75.4373,75.4373,13439.0
2022-04-01 11:50:00,83.16,83.17,83.15,83.17,469795.0,75.4464,75.4555,75.4373,75.4555,469795.0
2022-04-01 11:55:00,83.16,83.17,83.15,83.17,52113.0,75.4464,75.4555,75.4373,75.4555,52113.0
2022-04-01 12:00:00,83.17,83.17,83.16,83.17,22587.0,75.4555,75.4555,75.4464,75.4555,22587.0
2022-04-01 12:05:00,83.17,83.17,83.15,83.16,60924.0,75.4555,75.4555,75.4373,75.4464,60924.0
2022-04-01 12:10:00,83.16,83.16,83.15,83.16,55675.0,75.4464,75.4464,75.4373,75.4464,55675.0
2022-04-01 12:15:00,83.16,83.17,83.15,83.17,40842.0,75.4464,75.4555,75.4373,75.4555,40842.0
2022-04-01 12:20:00,83.17,83.17,83.16,83.16,26495.0,75.4555,75.4555,75.4464,75.4464,26495.0
2022-04-01 12:25:00,83.17,83.17,83.15,83.16,266518.0,75.4555,75.4555,75.4373,75.4464,266518.0
2022-04-01 12:30:00,83.16,83.16,83.15,83.16,26445.0,75.4464,75.4464,75.4373,75.4464,26445.0
2022-04-01 12:35:00,83.16,83.16,83.15,83.16,13736.0,75.4464,75.4464,75.4373,75.4464,13736.0
2022-04-01 12:40:00,83.16,83.16,83.15,83.16,6460.0,75.4464,75.4464,75.4373,75.4464,6460.0
2022-04-01 12:45:00,83.16,83.16,83.15,83.16,59646.0,75.4464,75.4464,75.4373,75.4464,59646.0
2022-04-01 12:50:00,83.16,83.18,83.15,83.18,1206094.0,75.4464,75.4645,75.4373,75.4645,1206094.0
2022-04-01 12:55:00,83.18,83.18,83.17,83.17,57571.0,75.4645,75.4645,75.4555,75.4555,57571.0
2022-04-01 13:00:00,83.17,83.18,83.16,83.17,16143.0,75.4555,75.4645,75.4464,75.4555,16143.0
2022-04-01 13:05:00,83.17,83.18,83.16,83.17,77628.0,75.4555,75.4645,75.4464,75.4555,77628.0
2022-04-01 13:10:00,83.17,83.17,83.16,83.17,224907.0,75.4555,75.4555,75.4464,75.4555,224907.0
2022-04-01 13:15:00,83.18,83.18,83.17,83.18,156210.0,75.4645,75.4645,75.4555,75.4645,156210.0
2022-04-01 13:20:00,83.18,83.18,83.17,83.17,7324.0,75.4645,75.4645,75.4555,75.4555,7324.0
2022-04-01 13:25:00,83.17,83.18,83.17,83.18,1998.0,75.4555,75.4645,75.4555,75.4645,1998.0
2022-04-01 13:30:00,83.17,83.18,83.17,83.18,38319.0,75.4555,75.4645,75.4555,75.4645,38319.0
2022-04-01 13:35:00,83.17,83.18,83.16,83.16,32983.0,75.4555,75.4645,75.4464,75.4464,32983.0
2022-04-01 13:40:00,83.16,83.17,83.16,83.16,93291.0,75.4464,75.4555,75.4464,75.4464,93291.0
2022-04-01 13:45:00,83.16,83.17,83.15,83.16,30893.0,75.4464,75.4555,75.4373,75.4464,30893.0
2022-04-01 13:50:00,83.16,83.17,83.15,83.17,40779.0,75.4464,75.4555,75.4373,75.4555,40779.0
2022-04-01 13:55:00,83.17,83.17,83.16,83.16,114972.0,75.4555,75.4555,75.4464,75.4464,114972.0
2022-04-01 14:00:00,83.16,83.17,83.16,83.16,222212.0,75.4464,75.4555,75.4464,75.4464,222212.0
2022-04-01 14:05:00,83.16,83.17,83.15,83.16,29444.0,75.4464,75.4555,75.4373,75.4464,29444.0
2022-04-01 14:10:00,83.15,83.16,83.15,83.16,12766.0,75.4373,75.4464,75.4373,75.4464,12766.0
2022-04-01 14:15:00,83.16,83.17,83.15,83.17,117684.0,75.4464,75.4555,75.4373,75.4555,117684.0
2022-04-01 14:20:00,83.17,83.17,83.16,83.17,145967.0,75.4555,75.4555,75.4464,75.4555,145967.0
2022-04-01 14:25:00,83.17,83.17,83.16,83.17,101192.0,75.4555,75.4555,75.4464,75.4555,101192.0
2022-04-01 14:30:00,83.17,83.17,83.16,83.17,51303.0,75.4555,75.4555,75.4464,75.4555,51303.0
2022-04-01 14:35:00,83.17,83.18,83.17,83.17,66019.0,75.4555,75.4645,75.4555,75.4555,66019.0
2022-04-01 14:40:00,83.17,83.18,83.17,83.17,60732.0,75.4555,75.4645,75.4555,75.4555,60732.0
2022-04-01 14:45:00,83.17,83.18,83.17,83.18,101227.0,75.4555,75.4645,75.4555,75.4645,101227.0
2022-04-01 14:50:00,83.18,83.19,83.17,83.17,113186.0,75.4645,75.4736,75.4555,75.4555,113186.0
2022-04-01 14:55:00,83.17,83.18,83.17,83.17,79752.0,75.4555,75.4645,75.4555,75.4555,79752.0
2022-04-01 15:00:00,83.17,83.18,83.16,83.16,219163.0,75.4555,75.4645,75.4464,75.4464,219163.0
2022-04-01 15:05:00,83.16,83.17,83.15,83.15,65186.0,75.4464,75.4555,75.4373,75.4373,65186.0
2022-04-01 15:10:00,83.15,83.16,83.15,83.15,115995.0,75.4373,75.4464,75.4373,75.4373,115995.0
2022-04-01 15:15:00,83.15,83.16,83.15,83.16,91490.0,75.4373,75.4464,75.4373,75.4464,91490.0
2022-04-01 15:20:00,83.16,83.16,83.15,83.15,77286.0,75.4464,75.4464,75.4373,75.4373,77286.0
2022-04-01 15:25:00,83.16,83.16,83.15,83.16,72590.0,75.4464,75.4464,75.4373,75.4464,72590.0
2022-04-01 15:30:00,83.15,83.16,83.14,83.15,252329.0,75.4373,75.4464,75.4282,75.4373,252329.0
2022-04-01 15:35:00,83.15,83.15,83.14,83.15,72765.0,75.4373,75.4373,75.4282,75.4373,72765.0
2022-04-01 15:40:00,83.14,83.15,83.14,83.15,63040.0,75.4282,75.4373,75.4282,75.4373,63040.0
2022-04-01 15:45:00,83.15,83.15,83.14,83.15,53884.0,75.4373,75.4373,75.4282,75.4373,53884.0
2022-04-01 15:50:00,83.15,83.15,83.14,83.14,89980.0,75.4373,75.4373,75.4282,75.4282,89980.0
2022-04-01 15:55:00,83.14,83.15,83.13,83.14,519316.0,75.4282,75.4373,75.4192,75.4282,519316.0
2022-04-04 09:30:00,83.17,83.17,83.15,83.16,47529.0,75.4555,75.4555,75.4373,75.4464,47529.0
2022-04-04 09:35:00,83.16,83.16,83.15,83.16,204352.0,75.4464,75.4464,75.4373,75.4464,204352.0
2022-04-04 09:40:00,83.16,83.16,83.15,83.15,11611.0,75.4464,75.4464,75.4373,75.4373,11611.0
2022-04-04 09:45:00,83.15,83.16,83.15,83.16,17971.0,75.4373,75.4464,75.4373,75.4464,17971.0
2022-04-04 09:50:00,83.15,83.16,83.14,83.15,189096.0,75.4373,75.4464,75.4282,75.4373,189096.0
2022-04-04 09:55:00,83.15,83.15,83.13,83.14,22702.0,75.4373,75.4373,75.4192,75.4282,22702.0
2022-04-04 10:00:00,83.13,83.14,83.12,83.13,225196.0,75.4192,75.4282,75.4101,75.4192,225196.0
2022-04-04 10:05:00,83.13,83.13,83.12,83.13,20698.0,75.4192,75.4192,75.4101,75.4192,20698.0
2022-04-04 10:10:00,83.13,83.14,83.12,83.13,40892.0,75.4192,75.4282,75.4101,75.4192,40892.0
2022-04-04 10:15:00,83.14,83.14,83.13,83.14,30902.0,75.4282,75.4282,75.4192,75.4282,30902.0
2022-04-04 10:20:00,83.13,83.14,83.13,83.13,50976.0,75.4192,75.4282,75.4192,75.4192,50976.0
2022-04-04 10:25:00,83.14,83.15,83.14,83.15,48720.0,75.4282,75.4373,75.4282,75.4373,48720.0
2022-04-04 10:30:00,83.16,83.16,83.14,83.14,55970.0,75.4464,75.4464,75.4282,75.4282,55970.0
2022-04-04 10:35:00,83.15,83.16,83.14,83.15,10215.0,75.4373,75.4464,75.4282,75.4373,10215.0
2022-04-04 10:40:00,83.15,83.17,83.15,83.16,15922.0,75.4373,75.4555,75.4373,75.4464,15922.0
2022-04-04 10:45:00,83.16,83.17,83.16,83.16,21482.0,75.4464,75.4555,75.4464,75.4464,21482.0
2022-04-04 10:50:00,83.17,83.17,83.15,83.16,40251.0,75.4555,75.4555,75.4373,75.4464,40251.0
2022-04-04 10:55:00,83.15,83.16,83.15,83.15,23119.0,75.4373,75.4464,75.4373,75.4373,23119.0
2022-04-04 11:00:00,83.15,83.16,83.15,83.16,19051.0,75.4373,75.4464,75.4373,75.4464,19051.0
2022-04-04 11:05:00,83.16,83.16,83.15,83.15,35521.0,75.4464,75.4464,75.4373,75.4373,35521.0
2022-04-04 11:10:00,83.15,83.16,83.14,83.15,62868.0,75.4373,75.4464,75.4282,75.4373,62868.0
2022-04-04 11:15:00,83.15,83.15,83.14,83.15,8513.0,75.4373,75.4373,75.4282,75.4373,8513.0
2022-04-04 11:20:00,83.15,83.16,83.14,83.16,25713.0,75.4373,75.4464,75.4282,75.4464,25713.0
2022-04-04 11:25:00,83.16,83.17,83.15,83.17,42091.0,75.4464,75.4555,75.4373,75.4555,42091.0
2022-04-04 11:30:00,83.17,83.17,83.16,83.17,6117.0,75.4555,75.4555,75.4464,75.4555,6117.0
2022-04-04 11:35:00,83.16,83.18,83.16,83.17,157588.0,75.4464,75.4645,75.4464,75.4555,157588.0
2022-04-04 11:40:00,83.17,83.18,83.16,83.17,113379.0,75.4555,75.4645,75.4464,75.4555,113379.0
2022-04-04 11:45:00,83.17,83.17,83.16,83.16,50834.0,75.4555,75.4555,75.4464,75.4464,50834.0
2022-04-04 11:50:00,83.16,83.17,83.16,83.16,7183.0,75.4464,75.4555,75.4464,75.4464,7183.0
2022-04-04 11:55:00,83.16,83.17,83.16,83.16,4512.0,75.4464,75.4555,75.4464,75.4464,4512.0
2022-04-04 12:00:00,83.16,83.17,83.16,83.16,32195.0,75.4464,75.4555,75.4464,75.4464,32195.0
2022-04-04 12:05:00,83.16,83.17,83.15,83.15,115904.0,75.4464,75.4555,75.4373,75.4373,115904.0
2022-04-04 12:10:00,83.15,83.16,83.15,83.16,27710.0,75.4373,75.4464,75.4373,75.4464,27710.0
2022-04-04 12:15:00,83.16,83.16,83.15,83.16,89336.0,75.4464,75.4464,75.4373,75.4464,89336.0
2022-04-04 12:20:00,83.16,83.17,83.15,83.17,20212.0,75.4464,75.4555,75.4373,75.4555,20212.0
2022-04-04 12:25:00,83.17,83.17,83.16,83.17,7184.0,75.4555,75.4555,75.4464,75.4555,7184.0
2022-04-04 12:30:00,83.17,83.17,83.16,83.16,8379.0,75.4555,75.4555,75.4464,75.4464,8379.0
2022-04-04 12:35:00,83.17,83.17,83.15,83.16,116398.0,75.4555,75.4555,75.4373,75.4464,116398.0
2022-04-04 12:40:00,83.16,83.16,83.15,83.16,16999.0,75.4464,75.4464,75.4373,75.4464,16999.0
2022-04-04 12:45:00,83.16,83.16,83.14,83.15,50620.0,75.4464,75.4464,75.4282,75.4373,50620.0
2022-04-04 12:50:00,83.15,83.15,83.14,83.14,8390.0,75.4373,75.4373,75.4282,75.4282,8390.0
2022-04-04 12:55:00,83.14,83.15,83.14,83.15,3198.0,75.4282,75.4373,75.4282,75.4373,3198.0
2022-04-04 13:00:00,83.15,83.15,83.14,83.15,135272.0,75.4373,75.4373,75.4282,75.4373,135272.0
2022-04-04 13:05:00,83.14,83.16,83.14,83.16,108614.0,75.4282,75.4464,75.4282,75.4464,108614.0
2022-04-04 13:10:00,83.16,83.16,83.14,83.15,12975.0,75.4464,75.4464,75.4282,75.4373,12975.0
2022-04-04 13:15:00,83.14,83.15,83.14,83.15,17415.0,75.4282,75.4373,75.4282,75.4373,17415.0
2022-04-04 13:20:00,83.15,83.15,83.14,83.14,30306.0,75.4373,75.4373,75.4282,75.4282,30306.0
2022-04-04 13:25:00,83.15,83.15,83.14,83.15,9926.0,75.4373,75.4373,75.4282,75.4373,9926.0
2022-04-04 13:30:00,83.15,83.15,83.14,83.15,8181.0,75.4373,75.4373,75.4282,75.4373,8181.0
2022-04-04 13:35:00,83.15,83.15,83.14,83.15,84107.0,75.4373,75.4373,75.4282,75.4373,84107.0
2022-04-04 13:40:00,83.15,83.15,83.14,83.15,17576.0,75.4373,75.4373,75.4282,75.4373,17576.0
2022-04-04 13:45:00,83.15,83.16,83.14,83.15,72862.0,75.4373,75.4464,75.4282,75.4373,72862.0
2022-04-04 13:50:00,83.16,83.16,83.15,83.16,13705.0,75.4464,75.4464,75.4373,75.4464,13705.0
2022-04-04 13:55:00,83.16,83.17,83.15,83.17,81452.0,75.4464,75.4555,75.4373,75.4555,81452.0
2022-04-04 14:00:00,83.16,83.17,83.16,83.17,17423.0,75.4464,75.4555,75.4464,75.4555,17423.0
2022-04-04 14:05:00,83.17,83.17,83.16,83.17,16250.0,75.4555,75.4555,75.4464,75.4555,16250.0
2022-04-04 14:10:00,83.16,83.17,83.16,83.17,154618.0,75.4464,75.4555,75.4464,75.4555,154618.0
2022-04-04 14:15:00,83.16,83.18,83.16,83.17,54642.0,75.4464,75.4645,75.4464,75.4555,54642.0
2022-04-04 14:20:00,83.17,83.18,83.17,83.18,30458.0,75.4555,75.4645,75.4555,75.4645,30458.0
2022-04-04 14:25:00,83.18,83.19,83.18,83.19,5418.0,75.4645,75.4736,75.4645,75.4736,5418.0
2022-04-04 14:30:00,83.19,83.19,83.18,83.19,107714.0,75.4736,75.4736,75.4645,75.4736,107714.0
2022-04-04 14:35:00,83.19,83.19,83.17,83.17,90176.0,75.4736,75.4736,75.4555,75.4555,90176.0
2022-04-04 14:40:00,83.18,83.18,83.17,83.17,4811.0,75.4645,75.4645,75.4555,75.4555,4811.0
2022-04-04 14:45:00,83.17,83.19,83.17,83.18,92913.0,75.4555,75.4736,75.4555,75.4645,92913.0
2022-04-04 14:50:00,83.19,83.19,83.18,83.19,32831.0,75.4736,75.4736,75.4645,75.4736,32831.0
2022-04-04 14:55:00,83.18,83.19,83.17,83.18,52568.0,75.4645,75.4736,75.4555,75.4645,52568.0
2022-04-04 15:00:00,83.18,83.19,83.18,83.19,12373.0,75.4645,75.4736,75.4645,75.4736,12373.0
2022-04-04 15:05:00,83.19,83.19,83.18,83.19,77943.0,75.4736,75.4736,75.4645,75.4736,77943.0
2022-04-04 15:10:00,83.18,83.19,83.17,83.17,44771.0,75.4645,75.4736,75.4555,75.4555,44771.0
2022-04-04 15:15:00,83.17,83.18,83.17,83.17,45494.0,75.4555,75.4645,75.4555,75.4555,45494.0
2022-04-04 15:20:00,83.18,83.18,83.17,83.17,15130.0,75.4645,75.4645,75.4555,75.4555,15130.0
2022-04-04 15:25:00,83.18,83.18,83.17,83.18,114977.0,75.4645,75.4645,75.4555,75.4645,114977.0
2022-04-04 15:30:00,83.18,83.18,83.17,83.18,225676.0,75.4645,75.4645,75.4555,75.4645,225676.0
2022-04-04 15:35:00,83.17,83.18,83.17,83.18,30093.0,75.4555,75.4645,75.4555,75.4645,30093.0
2022-04-04 15:40:00,83.18,83.19,83.17,83.19,17880.0,75.4645,75.4736,75.4555,75.4736,17880.0
2022-04-04 15:45:00,83.19,83.19,83.18,83.19,29746.0,75.4736,75.4736,75.4645,75.4736,29746.0
2022-04-04 15:50:00,83.19,83.19,83.18,83.19,359908.0,75.4736,75.4736,75.4645,75.4736,359908.0
2022-04-04 15:55:00,83.19,83.2,83.18,83.19,361799.0,75.4736,75.4827,75.4645,75.4736,361799.0
2022-04-05 09:30:00,83.14,83.14,83.13,83.13,184825.0,75.4282,75.4282,75.4192,75.4192,184825.0
2022-04-05 09:35:00,83.13,83.14,83.12,83.13,87523.0,75.4192,75.4282,75.4101,75.4192,87523.0
2022-04-05 09:40:00,83.13,83.13,83.12,83.12,19363.0,75.4192,75.4192,75.4101,75.4101,19363.0
2022-04-05 09:45:00,83.12,83.13,83.12,83.13,24904.0,75.4101,75.4192,75.4101,75.4192,24904.0
2022-04-05 09:50:00,83.12,83.13,83.12,83.12,55862.0,75.4101,75.4192,75.4101,75.4101,55862.0
2022-04-05 09:55:00,83.13,83.13,83.12,83.12,38835.0,75.4192,75.4192,75.4101,75.4101,38835.0
2022-04-05 10:00:00,83.12,83.13,83.12,83.12,20812.0,75.4101,75.4192,75.4101,75.4101,20812.0
2022-04-05 10:05:00,83.13,83.13,83.11,83.11,19098.0,75.4192,75.4192,75.401,75.401,19098.0
2022-04-05 10:10:00,83.11,83.12,83.08,83.1,97123.0,75.401,75.4101,75.3738,75.392,97123.0
2022-04-05 10:15:00,83.1,83.11,83.08,83.09,28373.0,75.392,75.401,75.3738,75.3829,28373.0
2022-04-05 10:20:00,83.09,83.09,83.06,83.07,23051.0,75.3829,75.3829,75.3557,75.3647,23051.0
2022-04-05 10:25:00,83.07,83.08,83.07,83.08,38978.0,75.3647,75.3738,75.3647,75.3738,38978.0
2022-04-05 10:30:00,83.07,83.08,83.06,83.06,57385.0,75.3647,75.3738,75.3557,75.3557,57385.0
2022-04-05 10:35:00,83.07,83.07,83.05,83.05,32611.0,75.3647,75.3647,75.3466,75.3466,32611.0
2022-04-05 10:40:00,83.06,83.06,83.03,83.03,78713.0,75.3557,75.3557,75.3285,75.3285,78713.0
2022-04-05 10:45:00,83.03,83.05,83.02,83.04,475427.0,75.3285,75.3466,75.3194,75.3375,475427.0
2022-04-05 10:50:00,83.04,83.04,83.03,83.04,31475.0,75.3375,75.3375,75.3285,75.3375,31475.0
2022-04-05 10:55:00,83.04,83.05,83.03,83.04,53875.0,75.3375,75.3466,75.3285,75.3375,53875.0
2022-04-05 11:00:00,83.04,83.04,83.02,83.04,38805.0,75.3375,75.3375,75.3194,75.3375,38805.0
2022-04-05 11:05:00,83.04,83.04,83.02,83.03,17494.0,75.3375,75.3375,75.3194,75.3285,17494.0
2022-04-05 11:10:00,83.02,83.03,83.02,83.03,71083.0,75.3194,75.3285,75.3194,75.3285,71083.0
2022-04-05 11:15:00,83.03,83.03,83.02,83.03,26617.0,75.3285,75.3285,75.3194,75.3285,26617.0
2022-04-05 11:20:00,83.02,83.04,83.02,83.03,29809.0,75.3194,75.3375,75.3194,75.3285,29809.0
2022-04-05 11:25:00,83.04,83.04,83.03,83.04,11267.0,75.3375,75.3375,75.3285,75.3375,11267.0
2022-04-05 11:30:00,83.04,83.04,83.03,83.04,17307.0,75.3375,75.3375,75.3285,75.3375,17307.0
2022-04-05 11:35:00,83.03,83.04,83.03,83.03,19157.0,75.3285,75.3375,75.3285,75.3285,19157.0
2022-04-05 11:40:00,83.04,83.04,83.02,83.02,67462.0,75.3375,75.3375,75.3194,75.3194,67462.0
2022-04-05 11:45:00,83.03,83.03,83.02,83.02,14211.0,75.3285,75.3285,75.3194,75.3194,14211.0
2022-04-05 11:50:00,83.03,83.03,83.02,83.03,27378.0,75.3285,75.3285,75.3194,75.3285,27378.0
2022-04-05 11:55:00,83.03,83.04,83.02,83.04,39183.0,75.3285,75.3375,75.3194,75.3375,39183.0
2022-04-05 12:00:00,83.03,83.04,83.02,83.03,90380.0,75.3285,75.3375,75.3194,75.3285,90380.0
2022-04-05 12:05:00,83.02,83.04,83.02,83.03,37336.0,75.3194,75.3375,75.3194,75.3285,37336.0
2022-04-05 12:10:00,83.04,83.04,83.03,83.04,184007.0,75.3375,75.3375,75.3285,75.3375,184007.0
2022-04-05 12:15:00,83.04,83.04,83.03,83.04,120714.0,75.3375,75.3375,75.3285,75.3375,120714.0
2022-04-05 12:20:00,83.04,83.04,83.03,83.03,22874.0,75.3375,75.3375,75.3285,75.3285,22874.0
2022-04-05 12:25:00,83.03,83.04,83.03,83.03,32708.0,75.3285,75.3375,75.3285,75.3285,32708.0
2022-04-05 12:30:00,83.04,83.05,83.03,83.05,239852.0,75.3375,75.3466,75.3285,75.3466,239852.0
2022-04-05 12:35:00,83.05,83.06,83.04,83.05,77646.0,75.3466,75.3557,75.3375,75.3466,77646.0
2022-04-05 12:40:00,83.06,83.06,83.05,83.05,55845.0,75.3557,75.3557,75.3466,75.3466,55845.0
2022-04-05 12:45:00,83.05,83.05,83.04,83.05,36699.0,75.3466,75.3466,75.3375,75.3466,36699.0
2022-04-05 12:50:00,83.05,83.05,83.04,83.05,11432.0,75.3466,75.3466,75.3375,75.3466,11432.0
2022-04-05 12:55:00,83.05,83.05,83.04,83.05,182166.0,75.3466,75.3466,75.3375,75.3466,182166.0
2022-04-05 13:00:00,83.05,83.05,83.04,83.05,5386.0,75.3466,75.3466,75.3375,75.3466,5386.0
2022-04-05 13:05:00,83.05,83.05,83.04,83.05,3032.0,75.3466,75.3466,75.3375,75.3466,3032.0
2022-04-05 13:10:00,83.05,83.05,83.04,83.05,57964.0,75.3466,75.3466,75.3375,75.3466,57964.0
2022-04-05 13:15:00,83.05,83.05,83.04,83.05,6014.0,75.3466,75.3466,75.3375,75.3466,6014.0
2022-04-05 13:20:00,83.05,83.06,83.04,83.06,20535.0,75.3466,75.3557,75.3375,75.3557,20535.0
2022-04-05 13:25:00,83.06,83.06,83.05,83.05,26469.0,75.3557,75.3557,75.3466,75.3466,26469.0
2022-04-05 13:30:00,83.06,83.06,83.05,83.06,26734.0,75.3557,75.3557,75.3466,75.3557,26734.0
2022-04-05 13:35:00,83.06,83.06,83.05,83.05,4614.0,75.3557,75.3557,75.3466,75.3466,4614.0
2022-04-05 13:40:00,83.06,83.06,83.05,83.06,25185.0,75.3557,75.3557,75.3466,75.3557,25185.0
2022-04-05 13:45:00,83.06,83.06,83.05,83.05,88408.0,75.3557,75.3557,75.3466,75.3466,88408.0
2022-04-05 13:50:00,83.05,83.06,83.05,83.05,56378.0,75.3466,75.3557,75.3466,75.3466,56378.0
2022-04-05 13:55:00,83.05,83.05,83.05,83.05,72232.0,75.3466,75.3466,75.3466,75.3466,72232.0
2022-04-05 14:00:00,83.05,83.06,83.05,83.05,25870.0,75.3466,75.3557,75.3466,75.3466,25870.0
2022-04-05 14:05:00,83.06,83.06,83.05,83.06,92123.0,75.3557,75.3557,75.3466,75.3557,92123.0
2022-04-05 14:10:00,83.06,83.06,83.05,83.06,25201.0,75.3557,75.3557,75.3466,75.3557,25201.0
2022-04-05 14:15:00,83.05,83.06,83.04,83.05,24580.0,75.3466,75.3557,75.3375,75.3466,24580.0
2022-04-05 14:20:00,83.05,83.05,83.04,83.04,6335.0,75.3466,75.3466,75.3375,75.3375,6335.0
2022-04-05 14:25:00,83.05,83.05,83.04,83.05,16913.0,75.3466,75.3466,75.3375,75.3466,16913.0
2022-04-05 14:30:00,83.04,83.05,83.04,83.05,77658.0,75.3375,75.3466,75.3375,75.3466,77658.0
2022-04-05 14:35:00,83.04,83.06,83.04,83.06,38216.0,75.3375,75.3557,75.3375,75.3557,38216.0
2022-04-05 14:40:00,83.05,83.06,83.04,83.05,23458.0,75.3466,75.3557,75.3375,75.3466,23458.0
2022-04-05 14:45:00,83.05,83.06,83.04,83.05,11387.0,75.3466,75.3557,75.3375,75.3466,11387.0
2022-04-05 14:50:00,83.06,83.06,83.05,83.06,9706.0,75.3557,75.3557,75.3466,75.3557,9706.0
2022-04-05 14:55:00,83.06,83.06,83.05,83.06,10588.0,75.3557,75.3557,75.3466,75.3557,10588.0
2022-04-05 15:00:00,83.06,83.06,83.05,83.06,18991.0,75.3557,75.3557,75.3466,75.3557,18991.0
2022-04-05 15:05:00,83.06,83.06,83.05,83.06,39132.0,75.3557,75.3557,75.3466,75.3557,39132.0
2022-04-05 15:10:00,83.06,83.06,83.05,83.06,25726.0,75.3557,75.3557,75.3466,75.3557,25726.0
2022-04-05 15:15:00,83.06,83.06,83.05,83.06,34185.0,75.3557,75.3557,75.3466,75.3557,34185.0
2022-04-05 15:20:00,83.06,83.06,83.05,83.06,25301.0,75.3557,75.3557,75.3466,75.3557,25301.0
2022-04-05 15:25:00,83.06,83.06,83.05,83.06,77948.0,75.3557,75.3557,75.3466,75.3557,77948.0
2022-04-05 15:30:00,83.06,83.06,83.05,83.06,125453.0,75.3557,75.3557,75.3466,75.3557,125453.0
2022-04-05 15:35:00,83.06,83.06,83.05,83.06,40265.0,75.3557,75.3557,75.3466,75.3557,40265.0
2022-04-05 15:40:00,83.06,83.07,83.05,83.06,76990.0,75.3557,75.3647,75.3466,75.3557,76990.0
2022-04-05 15:45:00,83.06,83.07,83.05,83.05,39589.0,75.3557,75.3647,75.3466,75.3466,39589.0
2022-04-05 15:50:00,83.05,83.06,83.04,83.04,86439.0,75.3466,75.3557,75.3375,75.3375,86439.0
2022-04-05 15:55:00,83.05,83.05,83.04,83.05,178241.0,75.3466,75.3466,75.3375,75.3466,178241.0
2022-04-06 09:30:00,83.0,83.01,83.0,83.01,119960.0,75.3012,75.3103,75.3012,75.3103,119960.0
2022-04-06 09:35:00,83.01,83.01,83.0,83.01,60636.0,75.3103,75.3103,75.3012,75.3103,60636.0
2022-04-06 09:40:00,83.01,83.01,82.99,83.0,213038.0,75.3103,75.3103,75.2922,75.3012,213038.0
2022-04-06 09:45:00,83.01,83.01,83.0,83.01,159665.0,75.3103,75.3103,75.3012,75.3103,159665.0
2022-04-06 09:50:00,83.01,83.03,83.0,83.02,88361.0,75.3103,75.3285,75.3012,75.3194,88361.0
2022-04-06 09:55:00,83.03,83.03,83.02,83.03,20073.0,75.3285,75.3285,75.3194,75.3285,20073.0
2022-04-06 10:00:00,83.03,83.06,83.02,83.05,43716.0,75.3285,75.3557,75.3194,75.3466,43716.0
2022-04-06 10:05:00,83.05,83.06,83.03,83.04,29965.0,75.3466,75.3557,75.3285,75.3375,29965.0
2022-04-06 10:10:00,83.04,83.04,83.02,83.03,105577.0,75.3375,75.3375,75.3194,75.3285,105577.0
2022-04-06 10:15:00,83.03,83.04,83.02,83.04,39853.0,75.3285,75.3375,75.3194,75.3375,39853.0
2022-04-06 10:20:00,83.03,83.05,83.03,83.04,43478.0,75.3285,75.3466,75.3285,75.3375,43478.0
2022-04-06 10:25:00,83.04,83.04,83.03,83.03,29122.0,75.3375,75.3375,75.3285,75.3285,29122.0
2022-04-06 10:30:00,83.04,83.04,83.02,83.02,13747.0,75.3375,75.3375,75.3194,75.3194,13747.0
2022-04-06 10:35:00,83.02,83.03,83.01,83.03,37135.0,75.3194,75.3285,75.3103,75.3285,37135.0
2022-04-06 10:40:00,83.03,83.04,83.02,83.04,18195.0,75.3285,75.3375,75.3194,75.3375,18195.0
2022-04-06 10:45:00,83.04,83.05,83.03,83.05,25038.0,75.3375,75.3466,75.3285,75.3466,25038.0
2022-04-06 10:50:00,83.04,83.05,83.03,83.04,10476.0,75.3375,75.3466,75.3285,75.3375,10476.0
2022-04-06 10:55:00,83.03,83.04,83.03,83.03,25195.0,75.3285,75.3375,75.3285,75.3285,25195.0
2022-04-06 11:00:00,83.03,83.05,83.03,83.05,113359.0,75.3285,75.3466,75.3285,75.3466,113359.0
2022-04-06 11:05:00,83.05,83.06,83.04,83.05,19084.0,75.3466,75.3557,75.3375,75.3466,19084.0
2022-04-06 11:10:00,83.06,83.06,83.05,83.06,32570.0,75.3557,75.3557,75.3466,75.3557,32570.0
2022-04-06 11:15:00,83.06,83.07,83.06,83.06,11406.0,75.3557,75.3647,75.3557,75.3557,11406.0
2022-04-06 11:20:00,83.06,83.07,83.06,83.06,9419.0,75.3557,75.3647,75.3557,75.3557,9419.0
2022-04-06 11:25:00,83.07,83.07,83.06,83.06,17130.0,75.3647,75.3647,75.3557,75.3557,17130.0
2022-04-06 11:30:00,83.06,83.08,83.06,83.07,45346.0,75.3557,75.3738,75.3557,75.3647,45346.0
2022-04-06 11:35:00,83.08,83.09,83.07,83.09,25298.0,75.3738,75.3829,75.3647,75.3829,25298.0
2022-04-06 11:40:00,83.09,83.1,83.08,83.09,25614.0,75.3829,75.392,75.3738,75.3829,25614.0
2022-04-06 11:45:00,83.1,83.1,83.09,83.09,23312.0,75.392,75.392,75.3829,75.3829,23312.0
2022-04-06 11:50:00,83.09,83.1,83.09,83.09,66793.0,75.3829,75.392,75.3829,75.3829,66793.0
2022-04-06 11:55:00,83.09,83.1,83.08,83.09,26962.0,75.3829,75.392,75.3738,75.3829,26962.0
2022-04-06 12:00:00,83.09,83.09,83.08,83.09,8914.0,75.3829,75.3829,75.3738,75.3829,8914.0
2022-04-06 12:05:00,83.08,83.09,83.08,83.08,148799.0,75.3738,75.3829,75.3738,75.3738,148799.0
2022-04-06 12:10:00,83.08,83.09,83.08,83.08,138620.0,75.3738,75.3829,75.3738,75.3738,138620.0
2022-04-06 12:15:00,83.08,83.09,83.08,83.08,22609.0,75.3738,75.3829,75.3738,75.3738,22609.0
2022-04-06 12:20:00,83.08,83.09,83.08,83.08,14118.0,75.3738,75.3829,75.3738,75.3738,14118.0
2022-04-06 12:25:00,83.08,83.1,83.08,83.1,23158.0,75.3738,75.392,75.3738,75.392,23158.0
2022-04-06 12:30:00,83.09,83.1,83.09,83.09,81048.0,75.3829,75.392,75.3829,75.3829,81048.0
2022-04-06 12:35:00,83.09,83.1,83.09,83.09,11185.0,75.3829,75.392,75.3829,75.3829,11185.0
2022-04-06 12:40:00,83.09,83.11,83.09,83.1,75225.0,75.3829,75.401,75.3829,75.392,75225.0
2022-04-06 12:45:00,83.1,83.1,83.08,83.09,39478.0,75.392,75.392,75.3738,75.3829,39478.0
2022-04-06 12:50:00,83.09,83.09,83.08,83.09,38083.0,75.3829,75.3829,75.3738,75.3829,38083.0
2022-04-06 12:55:00,83.08,83.1,83.08,83.09,29230.0,75.3738,75.392,75.3738,75.3829,29230.0
2022-04-06 13:00:00,83.09,83.1,83.08,83.09,7529.0,75.3829,75.392,75.3738,75.3829,7529.0
2022-04-06 13:05:00,83.09,83.09,83.08,83.08,33441.0,75.3829,75.3829,75.3738,75.3738,33441.0
2022-04-06 13:10:00,83.09,83.09,83.07,83.08,34846.0,75.3829,75.3829,75.3647,75.3738,34846.0
2022-04-06 13:15:00,83.08,83.09,83.07,83.09,27362.0,75.3738,75.3829,75.3647,75.3829,27362.0
2022-04-06 13:20:00,83.08,83.09,83.08,83.08,32956.0,75.3738,75.3829,75.3738,75.3738,32956.0
2022-04-06 13:25:00,83.09,83.09,83.08,83.09,605588.0,75.3829,75.3829,75.3738,75.3829,605588.0
2022-04-06 13:30:00,83.09,83.09,83.08,83.08,180899.0,75.3829,75.3829,75.3738,75.3738,180899.0
2022-04-06 13:35:00,83.09,83.1,83.08,83.09,119178.0,75.3829,75.392,75.3738,75.3829,119178.0
2022-04-06 13:40:00,83.09,83.1,83.09,83.1,127482.0,75.3829,75.392,75.3829,75.392,127482.0
2022-04-06 13:45:00,83.09,83.1,83.09,83.09,530580.0,75.3829,75.392,75.3829,75.3829,530580.0
2022-04-06 13:50:00,83.09,83.1,83.09,83.09,556245.0,75.3829,75.392,75.3829,75.3829,556245.0
2022-04-06 13:55:00,83.1,83.1,83.09,83.09,60157.0,75.392,75.392,75.3829,75.3829,60157.0
2022-04-06 14:00:00,83.09,83.19,83.07,83.12,514382.0,75.3829,75.4736,75.3647,75.4101,514382.0
2022-04-06 14:05:00,83.12,83.12,83.06,83.06,214195.0,75.4101,75.4101,75.3557,75.3557,214195.0
2022-04-06 14:10:00,83.06,83.07,83.03,83.06,91622.0,75.3557,75.3647,75.3285,75.3557,91622.0
2022-04-06 14:15:00,83.05,83.06,83.03,83.03,89125.0,75.3466,75.3557,75.3285,75.3285,89125.0
2022-04-06 14:20:00,83.04,83.05,83.03,83.04,234962.0,75.3375,75.3466,75.3285,75.3375,234962.0
2022-04-06 14:25:00,83.04,83.05,83.03,83.05,84493.0,75.3375,75.3466,75.3285,75.3466,84493.0
2022-04-06 14:30:00,83.05,83.06,83.04,83.05,60820.0,75.3466,75.3557,75.3375,75.3466,60820.0
2022-04-06 14:35:00,83.04,83.05,83.02,83.03,47657.0,75.3375,75.3466,75.3194,75.3285,47657.0
2022-04-06 14:40:00,83.03,83.04,83.02,83.04,162423.0,75.3285,75.3375,75.3194,75.3375,162423.0
2022-04-06 14:45:00,83.04,83.07,83.04,83.06,166496.0,75.3375,75.3647,75.3375,75.3557,166496.0
2022-04-06 14:50:00,83.06,83.07,83.05,83.07,54257.0,75.3557,75.3647,75.3466,75.3647,54257.0
2022-04-06 14:55:00,83.06,83.09,83.06,83.08,31128.0,75.3557,75.3829,75.3557,75.3738,31128.0
2022-04-06 15:00:00,83.08,83.08,83.07,83.08,42725.0,75.3738,75.3738,75.3647,75.3738,42725.0
2022-04-06 15:05:00,83.08,83.08,83.07,83.08,40249.0,75.3738,75.3738,75.3647,75.3738,40249.0
2022-04-06 15:10:00,83.08,83.08,83.07,83.07,38745.0,75.3738,75.3738,75.3647,75.3647,38745.0
2022-04-06 15:15:00,83.07,83.08,83.07,83.07,31546.0,75.3647,75.3738,75.3647,75.3647,31546.0
2022-04-06 15:20:00,83.07,83.09,83.07,83.08,81811.0,75.3647,75.3829,75.3647,75.3738,81811.0
2022-04-06 15:25:00,83.09,83.09,83.08,83.08,30067.0,75.3829,75.3829,75.3738,75.3738,30067.0
2022-04-06 15:30:00,83.08,83.09,83.08,83.08,17560.0,75.3738,75.3829,75.3738,75.3738,17560.0
2022-04-06 15:35:00,83.09,83.09,83.08,83.08,29890.0,75.3829,75.3829,75.3738,75.3738,29890.0
2022-04-06 15:40:00,83.09,83.09,83.08,83.09,24655.0,75.3829,75.3829,75.3738,75.3829,24655.0
2022-04-06 15:45:00,83.09,83.09,83.08,83.09,36951.0,75.3829,75.3829,75.3738,75.3829,36951.0
2022-04-06 15:50:00,83.09,83.1,83.08,83.09,86886.0,75.3829,75.392,75.3738,75.3829,86886.0
2022-04-06 15:55:00,83.09,83.1,83.08,83.09,324999.0,75.3829,75.392,75.3738,75.3829,324999.0
2022-04-07 09:30:00,83.16,83.16,83.14,83.15,73397.0,75.4464,75.4464,75.4282,75.4373,73397.0
2022-04-07 09:35:00,83.14,83.15,83.14,83.14,70139.0,75.4282,75.4373,75.4282,75.4282,70139.0
2022-04-07 09:40:00,83.14,83.16,83.14,83.16,29218.0,75.4282,75.4464,75.4282,75.4464,29218.0
2022-04-07 09:45:00,83.15,83.16,83.14,83.15,36951.0,75.4373,75.4464,75.4282,75.4373,36951.0
2022-04-07 09:50:00,83.16,83.17,83.15,83.17,43331.0,75.4464,75.4555,75.4373,75.4555,43331.0
2022-04-07 09:55:00,83.17,83.19,83.16,83.18,19401.0,75.4555,75.4736,75.4464,75.4645,19401.0
2022-04-07 10:00:00,83.19,83.2,83.18,83.2,15194.0,75.4736,75.4827,75.4645,75.4827,15194.0
2022-04-07 10:05:00,83.2,83.2,83.19,83.19,37948.0,75.4827,75.4827,75.4736,75.4736,37948.0
2022-04-07 10:10:00,83.19,83.2,83.18,83.2,20049.0,75.4736,75.4827,75.4645,75.4827,20049.0
2022-04-07 10:15:00,83.19,83.2,83.19,83.19,16554.0,75.4736,75.4827,75.4736,75.4736,16554.0
2022-04-07 10:20:00,83.2,83.2,83.19,83.19,52332.0,75.4827,75.4827,75.4736,75.4736,52332.0
2022-04-07 10:25:00,83.19,83.19,83.18,83.19,47528.0,75.4736,75.4736,75.4645,75.4736,47528.0
2022-04-07 10:30:00,83.18,83.2,83.18,83.2,223584.0,75.4645,75.4827,75.4645,75.4827,223584.0
2022-04-07 10:35:00,83.2,83.2,83.19,83.2,56491.0,75.4827,75.4827,75.4736,75.4827,56491.0
2022-04-07 10:40:00,83.2,83.21,83.17,83.19,127830.0,75.4827,75.4918,75.4555,75.4736,127830.0
2022-04-07 10:45:00,83.19,83.19,83.16,83.17,58299.0,75.4736,75.4736,75.4464,75.4555,58299.0
2022-04-07 10:50:00,83.17,83.17,83.16,83.17,90824.0,75.4555,75.4555,75.4464,75.4555,90824.0
2022-04-07 10:55:00,83.17,83.18,83.16,83.17,82304.0,75.4555,75.4645,75.4464,75.4555,82304.0
2022-04-07 11:00:00,83.17,83.17,83.15,83.15,78611.0,75.4555,75.4555,75.4373,75.4373,78611.0
2022-04-07 11:05:00,83.15,83.16,83.15,83.16,58139.0,75.4373,75.4464,75.4373,75.4464,58139.0
2022-04-07 11:10:00,83.16,83.16,83.14,83.15,53499.0,75.4464,75.4464,75.4282,75.4373,53499.0
2022-04-07 11:15:00,83.15,83.15,83.14,83.15,24355.0,75.4373,75.4373,75.4282,75.4373,24355.0
2022-04-07 11:20:00,83.15,83.16,83.14,83.16,186699.0,75.4373,75.4464,75.4282,75.4464,186699.0
2022-04-07 11:25:00,83.15,83.17,83.15,83.17,39241.0,75.4373,75.4555,75.4373,75.4555,39241.0
2022-04-07 11:30:00,83.17,83.17,83.16,83.16,65073.0,75.4555,75.4555,75.4464,75.4464,65073.0
2022-04-07 11:35:00,83.17,83.17,83.16,83.16,333782.0,75.4555,75.4555,75.4464,75.4464,333782.0
2022-04-07 11:40:00,83.16,83.17,83.16,83.17,13893.0,75.4464,75.4555,75.4464,75.4555,13893.0
2022-04-07 11:45:00,83.17,83.18,83.16,83.17,26266.0,75.4555,75.4645,75.4464,75.4555,26266.0
2022-04-07 11:50:00,83.18,83.18,83.16,83.17,99298.0,75.4645,75.4645,75.4464,75.4555,99298.0
2022-04-07 11:55:00,83.16,83.16,83.15,83.15,32502.0,75.4464,75.4464,75.4373,75.4373,32502.0
2022-04-07 12:00:00,83.15,83.16,83.14,83.15,49551.0,75.4373,75.4464,75.4282,75.4373,49551.0
2022-04-07 12:05:00,83.14,83.15,83.14,83.15,75696.0,75.4282,75.4373,75.4282,75.4373,75696.0
2022-04-07 12:10:00,83.15,83.16,83.14,83.15,98437.0,75.4373,75.4464,75.4282,75.4373,98437.0
2022-04-07 12:15:00,83.16,83.16,83.15,83.16,29854.0,75.4464,75.4464,75.4373,75.4464,29854.0
2022-04-07 12:20:00,83.16,83.16,83.14,83.15,129319.0,75.4464,75.4464,75.4282,75.4373,129319.0
2022-04-07 12:25:00,83.15,83.15,83.14,83.15,57292.0,75.4373,75.4373,75.4282,75.4373,57292.0
2022-04-07 12:30:00,83.15,83.15,83.14,83.14,44757.0,75.4373,75.4373,75.4282,75.4282,44757.0
2022-04-07 12:35:00,83.15,83.15,83.14,83.14,187518.0,75.4373,75.4373,75.4282,75.4282,187518.0
2022-04-07 12:40:00,83.14,83.15,83.14,83.15,91144.0,75.4282,75.4373,75.4282,75.4373,91144.0
2022-04-07 12:45:00,83.15,83.15,83.14,83.15,18398.0,75.4373,75.4373,75.4282,75.4373,18398.0
2022-04-07 12:50:00,83.15,83.15,83.14,83.15,11260.0,75.4373,75.4373,75.4282,75.4373,11260.0
2022-04-07 12:55:00,83.15,83.15,83.14,83.14,9705.0,75.4373,75.4373,75.4282,75.4282,9705.0
2022-04-07 13:00:00,83.15,83.15,83.14,83.15,72108.0,75.4373,75.4373,75.4282,75.4373,72108.0
2022-04-07 13:05:00,83.15,83.15,83.14,83.15,9189.0,75.4373,75.4373,75.4282,75.4373,9189.0
2022-04-07 13:10:00,83.15,83.16,83.14,83.15,76190.0,75.4373,75.4464,75.4282,75.4373,76190.0
2022-04-07 13:15:00,83.16,83.16,83.15,83.15,22767.0,75.4464,75.4464,75.4373,75.4373,22767.0
2022-04-07 13:20:00,83.15,83.16,83.15,83.16,13546.0,75.4373,75.4464,75.4373,75.4464,13546.0
2022-04-07 13:25:00,83.15,83.16,83.15,83.16,5658.0,75.4373,75.4464,75.4373,75.4464,5658.0
2022-04-07 13:30:00,83.16,83.16,83.15,83.16,32554.0,75.4464,75.4464,75.4373,75.4464,32554.0
2022-04-07 13:35:00,83.16,83.16,83.15,83.16,10101.0,75.4464,75.4464,75.4373,75.4464,10101.0
2022-04-07 13:40:00,83.16,83.16,83.15,83.16,71415.0,75.4464,75.4464,75.4373,75.4464,71415.0
2022-04-07 13:45:00,83.16,83.16,83.15,83.16,28872.0,75.4464,75.4464,75.4373,75.4464,28872.0
2022-04-07 13:50:00,83.16,83.16,83.14,83.15,129823.0,75.4464,75.4464,75.4282,75.4373,129823.0
2022-04-07 13:55:00,83.15,83.15,83.14,83.15,95280.0,75.4373,75.4373,75.4282,75.4373,95280.0
2022-04-07 14:00:00,83.15,83.15,83.14,83.15,7212.0,75.4373,75.4373,75.4282,75.4373,7212.0
2022-04-07 14:05:00,83.15,83.15,83.14,83.15,93781.0,75.4373,75.4373,75.4282,75.4373,93781.0
2022-04-07 14:10:00,83.15,83.15,83.13,83.14,38166.0,75.4373,75.4373,75.4192,75.4282,38166.0
2022-04-07 14:15:00,83.14,83.14,83.13,83.13,30610.0,75.4282,75.4282,75.4192,75.4192,30610.0
2022-04-07 14:20:00,83.14,83.14,83.13,83.14,55294.0,75.4282,75.4282,75.4192,75.4282,55294.0
2022-04-07 14:25:00,83.14,83.14,83.13,83.13,30302.0,75.4282,75.4282,75.4192,75.4192,30302.0
2022-04-07 14:30:00,83.14,83.14,83.12,83.13,24466.0,75.4282,75.4282,75.4101,75.4192,24466.0
2022-04-07 14:35:00,83.13,83.14,83.12,83.13,51665.0,75.4192,75.4282,75.4101,75.4192,51665.0
2022-04-07 14:40:00,83.14,83.14,83.13,83.14,22648.0,75.4282,75.4282,75.4192,75.4282,22648.0
2022-04-07 14:45:00,83.14,83.14,83.13,83.14,5402.0,75.4282,75.4282,75.4192,75.4282,5402.0
2022-04-07 14:50:00,83.14,83.14,83.13,83.14,18354.0,75.4282,75.4282,75.4192,75.4282,18354.0
2022-04-07 14:55:00,83.14,83.15,83.13,83.15,34587.0,75.4282,75.4373,75.4192,75.4373,34587.0
2022-04-07 15:00:00,83.14,83.15,83.13,83.14,57210.0,75.4282,75.4373,75.4192,75.4282,57210.0
2022-04-07 15:05:00,83.13,83.14,83.13,83.14,12056.0,75.4192,75.4282,75.4192,75.4282,12056.0
2022-04-07 15:10:00,83.14,83.14,83.13,83.14,52237.0,75.4282,75.4282,75.4192,75.4282,52237.0
2022-04-07 15:15:00,83.14,83.14,83.13,83.14,100150.0,75.4282,75.4282,75.4192,75.4282,100150.0
2022-04-07 15:20:00,83.13,83.14,83.13,83.14,22512.0,75.4192,75.4282,75.4192,75.4282,22512.0
2022-04-07 15:25:00,83.14,83.14,83.13,83.13,50628.0,75.4282,75.4282,75.4192,75.4192,50628.0
2022-04-07 15:30:00,83.13,83.14,83.13,83.14,490566.0,75.4192,75.4282,75.4192,75.4282,490566.0
2022-04-07 15:35:00,83.14,83.15,83.13,83.15,351614.0,75.4282,75.4373,75.4192,75.4373,351614.0
2022-04-07 15:40:00,83.15,83.16,83.15,83.15,87961.0,75.4373,75.4464,75.4373,75.4373,87961.0
2022-04-07 15:45:00,83.15,83.16,83.15,83.15,83589.0,75.4373,75.4464,75.4373,75.4373,83589.0
2022-04-07 15:50:00,83.16,83.16,83.15,83.15,159388.0,75.4464,75.4464,75.4373,75.4373,159388.0
2022-04-07 15:55:00,83.16,83.16,83.15,83.16,280897.0,75.4464,75.4464,75.4373,75.4464,280897.0
2022-04-08 09:30:00,83.05,83.07,83.04,83.07,101659.0,75.3466,75.3647,75.3375,75.3647,101659.0
2022-04-08 09:35:00,83.07,83.07,83.06,83.06,25009.0,75.3647,75.3647,75.3557,75.3557,25009.0
2022-04-08 09:40:00,83.06,83.07,83.06,83.07,6781.0,75.3557,75.3647,75.3557,75.3647,6781.0
2022-04-08 09:45:00,83.07,83.07,83.06,83.06,8701.0,75.3647,75.3647,75.3557,75.3557,8701.0
2022-04-08 09:50:00,83.07,83.08,83.06,83.08,30473.0,75.3647,75.3738,75.3557,75.3738,30473.0
2022-04-08 09:55:00,83.08,83.11,83.07,83.09,81224.0,75.3738,75.401,75.3647,75.3829,81224.0
2022-04-08 10:00:00,83.09,83.11,83.09,83.11,208801.0,75.3829,75.401,75.3829,75.401,208801.0
2022-04-08 10:05:00,83.1,83.11,83.1,83.11,20569.0,75.392,75.401,75.392,75.401,20569.0
2022-04-08 10:10:00,83.11,83.11,83.1,83.11,35592.0,75.401,75.401,75.392,75.401,35592.0
2022-04-08 10:15:00,83.11,83.11,83.1,83.11,5990.0,75.401,75.401,75.392,75.401,5990.0
2022-04-08 10:20:00,83.11,83.11,83.1,83.1,106773.0,75.401,75.401,75.392,75.392,106773.0
2022-04-08 10:25:00,83.1,83.1,83.09,83.09,16758.0,75.392,75.392,75.3829,75.3829,16758.0
2022-04-08 10:30:00,83.09,83.1,83.09,83.09,87980.0,75.3829,75.392,75.3829,75.3829,87980.0
2022-04-08 10:35:00,83.09,83.1,83.08,83.09,14129.0,75.3829,75.392,75.3738,75.3829,14129.0
2022-04-08 10:40:00,83.09,83.1,83.08,83.09,44592.0,75.3829,75.392,75.3738,75.3829,44592.0
2022-04-08 10:45:00,83.09,83.11,83.09,83.1,41655.0,75.3829,75.401,75.3829,75.392,41655.0
2022-04-08 10:50:00,83.1,83.11,83.1,83.11,8778.0,75.392,75.401,75.392,75.401,8778.0
2022-04-08 10:55:00,83.1,83.12,83.1,83.11,241626.0,75.392,75.4101,75.392,75.401,241626.0
2022-04-08 11:00:00,83.1,83.11,83.1,83.1,28082.0,75.392,75.401,75.392,75.392,28082.0
2022-04-08 11:05:00,83.11,83.12,83.1,83.11,148662.0,75.401,75.4101,75.392,75.401,148662.0
2022-04-08 11:10:00,83.11,83.11,83.1,83.11,81631.0,75.401,75.401,75.392,75.401,81631.0
2022-04-08 11:15:00,83.1,83.11,83.1,83.1,8370.0,75.392,75.401,75.392,75.392,8370.0
2022-04-08 11:20:00,83.1,83.11,83.1,83.1,13640.0,75.392,75.401,75.392,75.392,13640.0
2022-04-08 11:25:00,83.11,83.11,83.09,83.09,42592.0,75.401,75.401,75.3829,75.3829,42592.0
2022-04-08 11:30:00,83.09,83.1,83.09,83.09,85998.0,75.3829,75.392,75.3829,75.3829,85998.0
2022-04-08 11:35:00,83.09,83.1,83.09,83.09,65707.0,75.3829,75.392,75.3829,75.3829,65707.0
2022-04-08 11:40:00,83.1,83.1,83.09,83.09,5788.0,75.392,75.392,75.3829,75.3829,5788.0
2022-04-08 11:45:00,83.09,83.1,83.09,83.09,11287.0,75.3829,75.392,75.3829,75.3829,11287.0
2022-04-08 11:50:00,83.09,83.1,83.09,83.1,52779.0,75.3829,75.392,75.3829,75.392,52779.0
2022-04-08 11:55:00,83.09,83.1,83.09,83.1,34714.0,75.3829,75.392,75.3829,75.392,34714.0
2022-04-08 12:00:00,83.1,83.1,83.09,83.09,30126.0,75.392,75.392,75.3829,75.3829,30126.0
2022-04-08 12:05:00,83.09,83.1,83.09,83.1,11174.0,75.3829,75.392,75.3829,75.392,11174.0
2022-04-08 12:10:00,83.1,83.1,83.09,83.1,9617.0,75.392,75.392,75.3829,75.392,9617.0
2022-04-08 12:15:00,83.1,83.1,83.09,83.1,20630.0,75.392,75.392,75.3829,75.392,20630.0
2022-04-08 12:20:00,83.09,83.1,83.09,83.1,4706.0,75.3829,75.392,75.3829,75.392,4706.0
2022-04-08 12:25:00,83.09,83.1,83.09,83.1,20867.0,75.3829,75.392,75.3829,75.392,20867.0
2022-04-08 12:30:00,83.09,83.1,83.09,83.09,18973.0,75.3829,75.392,75.3829,75.3829,18973.0
2022-04-08 12:35:00,83.09,83.1,83.09,83.09,13010.0,75.3829,75.392,75.3829,75.3829,13010.0
2022-04-08 12:40:00,83.09,83.1,83.09,83.09,5921.0,75.3829,75.392,75.3829,75.3829,5921.0
2022-04-08 12:45:00,83.09,83.1,83.09,83.09,53945.0,75.3829,75.392,75.3829,75.3829,53945.0
2022-04-08 12:50:00,83.09,83.1,83.09,83.09,17901.0,75.3829,75.392,75.3829,75.3829,17901.0
2022-04-08 12:55:00,83.09,83.09,83.08,83.09,103430.0,75.3829,75.3829,75.3738,75.3829,103430.0
2022-04-08 13:00:00,83.08,83.09,83.08,83.09,30636.0,75.3738,75.3829,75.3738,75.3829,30636.0
2022-04-08 13:05:00,83.08,83.09,83.08,83.09,6035.0,75.3738,75.3829,75.3738,75.3829,6035.0
2022-04-08 13:10:00,83.09,83.09,83.08,83.09,42709.0,75.3829,75.3829,75.3738,75.3829,42709.0
2022-04-08 13:15:00,83.09,83.09,83.08,83.09,17084.0,75.3829,75.3829,75.3738,75.3829,17084.0
2022-04-08 13:20:00,83.08,83.09,83.08,83.08,15245.0,75.3738,75.3829,75.3738,75.3738,15245.0
2022-04-08 13:25:00,83.09,83.09,83.08,83.08,17177.0,75.3829,75.3829,75.3738,75.3738,17177.0
2022-04-08 13:30:00,83.09,83.09,83.08,83.09,32083.0,75.3829,75.3829,75.3738,75.3829,32083.0
2022-04-08 13:35:00,83.08,83.09,83.08,83.09,19921.0,75.3738,75.3829,75.3738,75.3829,19921.0
2022-04-08 13:40:00,83.09,83.09,83.08,83.09,14777.0,75.3829,75.3829,75.3738,75.3829,14777.0
2022-04-08 13:45:00,83.09,83.09,83.08,83.09,45989.0,75.3829,75.3829,75.3738,75.3829,45989.0
2022-04-08 13:50:00,83.09,83.09,83.08,83.09,26646.0,75.3829,75.3829,75.3738,75.3829,26646.0
2022-04-08 13:55:00,83.09,83.09,83.08,83.09,14342.0,75.3829,75.3829,75.3738,75.3829,14342.0
2022-04-08 14:00:00,83.08,83.09,83.08,83.09,32957.0,75.3738,75.3829,75.3738,75.3829,32957.0
2022-04-08 14:05:00,83.09,83.09,83.08,83.08,35416.0,75.3829,75.3829,75.3738,75.3738,35416.0
2022-04-08 14:10:00,83.09,83.09,83.07,83.08,35474.0,75.3829,75.3829,75.3647,75.3738,35474.0
2022-04-08 14:15:00,83.08,83.08,83.07,83.08,24395.0,75.3738,75.3738,75.3647,75.3738,24395.0
2022-04-08 14:20:00,83.08,83.09,83.07,83.09,97970.0,75.3738,75.3829,75.3647,75.3829,97970.0
2022-04-08 14:25:00,83.08,83.09,83.08,83.09,23175.0,75.3738,75.3829,75.3738,75.3829,23175.0
2022-04-08 14:30:00,83.09,83.09,83.07,83.08,110973.0,75.3829,75.3829,75.3647,75.3738,110973.0
2022-04-08 14:35:00,83.07,83.08,83.07,83.07,5698.0,75.3647,75.3738,75.3647,75.3647,5698.0
2022-04-08 14:40:00,83.07,83.08,83.06,83.06,28017.0,75.3647,75.3738,75.3557,75.3557,28017.0
2022-04-08 14:45:00,83.06,83.07,83.06,83.06,194700.0,75.3557,75.3647,75.3557,75.3557,194700.0
2022-04-08 14:50:00,83.07,83.07,83.06,83.06,55073.0,75.3647,75.3647,75.3557,75.3557,55073.0
2022-04-08 14:55:00,83.06,83.07,83.06,83.06,28639.0,75.3557,75.3647,75.3557,75.3557,28639.0
2022-04-08 15:00:00,83.06,83.07,83.05,83.06,113736.0,75.3557,75.3647,75.3466,75.3557,113736.0
2022-04-08 15:05:00,83.06,83.06,83.05,83.06,53706.0,75.3557,75.3557,75.3466,75.3557,53706.0
2022-04-08 15:10:00,83.06,83.06,83.05,83.06,53096.0,75.3557,75.3557,75.3466,75.3557,53096.0
2022-04-08 15:15:00,83.06,83.07,83.05,83.06,88482.0,75.3557,75.3647,75.3466,75.3557,88482.0
2022-04-08 15:20:00,83.06,83.06,83.05,83.06,40945.0,75.3557,75.3557,75.3466,75.3557,40945.0
2022-04-08 15:25:00,83.06,83.06,83.05,83.06,62704.0,75.3557,75.3557,75.3466,75.3557,62704.0
2022-04-08 15:30:00,83.06,83.07,83.05,83.06,96928.0,75.3557,75.3647,75.3466,75.3557,96928.0
2022-04-08 15:35:00,83.06,83.07,83.06,83.06,64503.0,75.3557,75.3647,75.3557,75.3557,64503.0
2022-04-08 15:40:00,83.06,83.07,83.06,83.06,80069.0,75.3557,75.3647,75.3557,75.3557,80069.0
2022-04-08 15:45:00,83.06,83.07,83.06,83.06,111593.0,75.3557,75.3647,75.3557,75.3557,111593.0
2022-04-08 15:50:00,83.06,83.07,83.06,83.06,115341.0,75.3557,75.3647,75.3557,75.3557,115341.0
2022-04-08 15:55:00,83.06,83.07,83.06,83.06,127211.0,75.3557,75.3647,75.3557,75.3557,127211.0
2022-04-11 09:30:00,83.03,83.03,83.02,83.03,128594.0,75.3285,75.3285,75.3194,75.3285,128594.0
2022-04-11 09:35:00,83.03,83.04,83.02,83.04,254498.0,75.3285,75.3375,75.3194,75.3375,254498.0
2022-04-11 09:40:00,83.04,83.04,83.03,83.03,240120.0,75.3375,75.3375,75.3285,75.3285,240120.0
2022-04-11 09:45:00,83.03,83.04,83.03,83.04,31476.0,75.3285,75.3375,75.3285,75.3375,31476.0
2022-04-11 09:50:00,83.04,83.04,83.03,83.04,378476.0,75.3375,75.3375,75.3285,75.3375,378476.0
2022-04-11 09:55:00,83.04,83.04,83.02,83.03,94873.0,75.3375,75.3375,75.3194,75.3285,94873.0
2022-04-11 10:00:00,83.03,83.04,83.02,83.04,101897.0,75.3285,75.3375,75.3194,75.3375,101897.0
2022-04-11 10:05:00,83.04,83.04,83.03,83.03,12423.0,75.3375,75.3375,75.3285,75.3285,12423.0
2022-04-11 10:10:00,83.04,83.04,83.03,83.04,83360.0,75.3375,75.3375,75.3285,75.3375,83360.0
2022-04-11 10:15:00,83.04,83.04,83.03,83.03,13534.0,75.3375,75.3375,75.3285,75.3285,13534.0
2022-04-11 10:20:00,83.04,83.05,83.03,83.05,40338.0,75.3375,75.3466,75.3285,75.3466,40338.0
2022-04-11 10:25:00,83.05,83.06,83.04,83.06,22807.0,75.3466,75.3557,75.3375,75.3557,22807.0
2022-04-11 10:30:00,83.06,83.06,83.05,83.05,14277.0,75.3557,75.3557,75.3466,75.3466,14277.0
2022-04-11 10:35:00,83.05,83.06,83.05,83.05,24204.0,75.3466,75.3557,75.3466,75.3466,24204.0
2022-04-11 10:40:00,83.06,83.06,83.05,83.05,19814.0,75.3557,75.3557,75.3466,75.3466,19814.0
2022-04-11 10:45:00,83.05,83.06,83.05,83.06,7979.0,75.3466,75.3557,75.3466,75.3557,7979.0
2022-04-11 10:50:00,83.06,83.07,83.05,83.06,140699.0,75.3557,75.3647,75.3466,75.3557,140699.0
2022-04-11 10:55:00,83.07,83.07,83.06,83.06,62406.0,75.3647,75.3647,75.3557,75.3557,62406.0
2022-04-11 11:00:00,83.06,83.08,83.06,83.07,20869.0,75.3557,75.3738,75.3557,75.3647,20869.0
2022-04-11 11:05:00,83.08,83.08,83.07,83.07,16531.0,75.3738,75.3738,75.3647,75.3647,16531.0
2022-04-11 11:10:00,83.07,83.08,83.07,83.07,239538.0,75.3647,75.3738,75.3647,75.3647,239538.0
2022-04-11 11:15:00,83.08,83.08,83.07,83.08,298906.0,75.3738,75.3738,75.3647,75.3738,298906.0
2022-04-11 11:20:00,83.08,83.09,83.07,83.09,46991.0,75.3738,75.3829,75.3647,75.3829,46991.0
2022-04-11 11:25:00,83.08,83.11,83.08,83.1,25615.0,75.3738,75.401,75.3738,75.392,25615.0
2022-04-11 11:30:00,83.1,83.11,83.1,83.1,132458.0,75.392,75.401,75.392,75.392,132458.0
2022-04-11 11:35:00,83.11,83.11,83.09,83.09,59911.0,75.401,75.401,75.3829,75.3829,59911.0
2022-04-11 11:40:00,83.09,83.1,83.09,83.09,16261.0,75.3829,75.392,75.3829,75.3829,16261.0
2022-04-11 11:45:00,83.09,83.1,83.08,83.08,21896.0,75.3829,75.392,75.3738,75.3738,21896.0
2022-04-11 11:50:00,83.09,83.09,83.07,83.08,14023.0,75.3829,75.3829,75.3647,75.3738,14023.0
2022-04-11 11:55:00,83.08,83.09,83.08,83.09,85024.0,75.3738,75.3829,75.3738,75.3829,85024.0
2022-04-11 12:00:00,83.08,83.09,83.08,83.09,10380.0,75.3738,75.3829,75.3738,75.3829,10380.0
2022-04-11 12:05:00,83.09,83.09,83.08,83.09,18102.0,75.3829,75.3829,75.3738,75.3829,18102.0
2022-04-11 12:10:00,83.09,83.1,83.09,83.09,15789.0,75.3829,75.392,75.3829,75.3829,15789.0
2022-04-11 12:15:00,83.1,83.1,83.09,83.1,7713.0,75.392,75.392,75.3829,75.392,7713.0
2022-04-11 12:20:00,83.09,83.1,83.09,83.09,6298.0,75.3829,75.392,75.3829,75.3829,6298.0
2022-04-11 12:25:00,83.09,83.1,83.09,83.1,20396.0,75.3829,75.392,75.3829,75.392,20396.0
2022-04-11 12:30:00,83.1,83.1,83.09,83.09,24568.0,75.392,75.392,75.3829,75.3829,24568.0
2022-04-11 12:35:00,83.1,83.1,83.09,83.1,10983.0,75.392,75.392,75.3829,75.392,10983.0
2022-04-11 12:40:00,83.1,83.1,83.09,83.1,39304.0,75.392,75.392,75.3829,75.392,39304.0
2022-04-11 12:45:00,83.1,83.1,83.09,83.1,10035.0,75.392,75.392,75.3829,75.392,10035.0
2022-04-11 12:50:00,83.09,83.1,83.09,83.09,52662.0,75.3829,75.392,75.3829,75.3829,52662.0
2022-04-11 12:55:00,83.1,83.1,83.09,83.09,10831.0,75.392,75.392,75.3829,75.3829,10831.0
2022-04-11 13:00:00,83.09,83.1,83.09,83.09,7474.0,75.3829,75.392,75.3829,75.3829,7474.0
2022-04-11 13:05:00,83.1,83.1,83.08,83.09,25062.0,75.392,75.392,75.3738,75.3829,25062.0
2022-04-11 13:10:00,83.09,83.09,83.08,83.09,2059.0,75.3829,75.3829,75.3738,75.3829,2059.0
2022-04-11 13:15:00,83.08,83.09,83.08,83.09,16136.0,75.3738,75.3829,75.3738,75.3829,16136.0
2022-04-11 13:20:00,83.09,83.09,83.08,83.09,49513.0,75.3829,75.3829,75.3738,75.3829,49513.0
2022-04-11 13:25:00,83.09,83.09,83.08,83.09,15310.0,75.3829,75.3829,75.3738,75.3829,15310.0
2022-04-11 13:30:00,83.09,83.09,83.08,83.09,27287.0,75.3829,75.3829,75.3738,75.3829,27287.0
2022-04-11 13:35:00,83.09,83.09,83.08,83.09,35366.0,75.3829,75.3829,75.3738,75.3829,35366.0
2022-04-11 13:40:00,83.09,83.09,83.08,83.09,21216.0,75.3829,75.3829,75.3738,75.3829,21216.0
2022-04-11 13:45:00,83.09,83.1,83.08,83.09,46327.0,75.3829,75.392,75.3738,75.3829,46327.0
2022-04-11 13:50:00,83.09,83.1,83.08,83.09,108838.0,75.3829,75.392,75.3738,75.3829,108838.0
2022-04-11 13:55:00,83.09,83.09,83.08,83.09,4967.0,75.3829,75.3829,75.3738,75.3829,4967.0
2022-04-11 14:00:00,83.09,83.09,83.08,83.08,71155.0,75.3829,75.3829,75.3738,75.3738,71155.0
2022-04-11 14:05:00,83.09,83.09,83.08,83.09,30484.0,75.3829,75.3829,75.3738,75.3829,30484.0
2022-04-11 14:10:00,83.09,83.09,83.08,83.09,101197.0,75.3829,75.3829,75.3738,75.3829,101197.0
2022-04-11 14:15:00,83.09,83.09,83.08,83.09,33073.0,75.3829,75.3829,75.3738,75.3829,33073.0
2022-04-11 14:20:00,83.09,83.09,83.08,83.08,21586.0,75.3829,75.3829,75.3738,75.3738,21586.0
2022-04-11 14:25:00,83.09,83.09,83.08,83.09,12443.0,75.3829,75.3829,75.3738,75.3829,12443.0
2022-04-11 14:30:00,83.09,83.09,83.08,83.08,15495.0,75.3829,75.3829,75.3738,75.3738,15495.0
2022-04-11 14:35:00,83.09,83.09,83.08,83.08,19464.0,75.3829,75.3829,75.3738,75.3738,19464.0
2022-04-11 14:40:00,83.08,83.09,83.08,83.08,12711.0,75.3738,75.3829,75.3738,75.3738,12711.0
2022-04-11 14:45:00,83.09,83.09,83.08,83.09,832830.0,75.3829,75.3829,75.3738,75.3829,832830.0
2022-04-11 14:50:00,83.09,83.09,83.08,83.08,36217.0,75.3829,75.3829,75.3738,75.3738,36217.0
2022-04-11 14:55:00,83.08,83.09,83.08,83.09,24021.0,75.3738,75.3829,75.3738,75.3829,24021.0
2022-04-11 15:00:00,83.08,83.09,83.08,83.09,27141.0,75.3738,75.3829,75.3738,75.3829,27141.0
2022-04-11 15:05:00,83.08,83.09,83.08,83.09,19499.0,75.3738,75.3829,75.3738,75.3829,19499.0
2022-04-11 15:10:00,83.08,83.09,83.08,83.08,75125.0,75.3738,75.3829,75.3738,75.3738,75125.0
2022-04-11 15:15:00,83.09,83.09,83.08,83.09,40288.0,75.3829,75.3829,75.3738,75.3829,40288.0
2022-04-11 15:20:00,83.09,83.09,83.08,83.09,30527.0,75.3829,75.3829,75.3738,75.3829,30527.0
2022-04-11 15:25:00,83.09,83.09,83.08,83.08,90578.0,75.3829,75.3829,75.3738,75.3738,90578.0
2022-04-11 15:30:00,83.09,83.09,83.08,83.09,246082.0,75.3829,75.3829,75.3738,75.3829,246082.0
2022-04-11 15:35:00,83.09,83.09,83.08,83.09,110514.0,75.3829,75.3829,75.3738,75.3829,110514.0
2022-04-11 15:40:00,83.08,83.09,83.08,83.08,107216.0,75.3738,75.3829,75.3738,75.3738,107216.0
2022-04-11 15:45:00,83.09,83.09,83.07,83.07,185527.0,75.3829,75.3829,75.3647,75.3647,185527.0
2022-04-11 15:50:00,83.07,83.08,83.07,83.08,157590.0,75.3647,75.3738,75.3647,75.3738,157590.0
2022-04-11 15:55:00,83.08,83.09,83.07,83.08,687236.0,75.3738,75.3829,75.3647,75.3738,687236.0
2022-04-12 09:30:00,83.21,83.23,83.21,83.21,283167.0,75.4918,75.5099,75.4918,75.4918,283167.0
2022-04-12 09:35:00,83.21,83.22,83.2,83.2,302337.0,75.4918,75.5008,75.4827,75.4827,302337.0
2022-04-12 09:40:00,83.2,83.21,83.19,83.2,43100.0,75.4827,75.4918,75.4736,75.4827,43100.0
2022-04-12 09:45:00,83.2,83.22,83.19,83.22,129317.0,75.4827,75.5008,75.4736,75.5008,129317.0
2022-04-12 09:50:00,83.21,83.22,83.21,83.21,417152.0,75.4918,75.5008,75.4918,75.4918,417152.0
2022-04-12 09:55:00,83.21,83.22,83.2,83.2,121760.0,75.4918,75.5008,75.4827,75.4827,121760.0
2022-04-12 10:00:00,83.2,83.22,83.2,83.22,27546.0,75.4827,75.5008,75.4827,75.5008,27546.0
2022-04-12 10:05:00,83.22,83.22,83.21,83.21,6857.0,75.5008,75.5008,75.4918,75.4918,6857.0
2022-04-12 10:10:00,83.21,83.22,83.21,83.22,10136.0,75.4918,75.5008,75.4918,75.5008,10136.0
2022-04-12 10:15:00,83.21,83.22,83.21,83.21,39054.0,75.4918,75.5008,75.4918,75.4918,39054.0
2022-04-12 10:20:00,83.22,83.22,83.2,83.21,74224.0,75.5008,75.5008,75.4827,75.4918,74224.0
2022-04-12 10:25:00,83.2,83.22,83.2,83.21,214740.0,75.4827,75.5008,75.4827,75.4918,214740.0
2022-04-12 10:30:00,83.22,83.22,83.21,83.22,10221.0,75.5008,75.5008,75.4918,75.5008,10221.0
2022-04-12 10:35:00,83.21,83.22,83.21,83.22,21953.0,75.4918,75.5008,75.4918,75.5008,21953.0
2022-04-12 10:40:00,83.22,83.22,83.21,83.22,18836.0,75.5008,75.5008,75.4918,75.5008,18836.0
2022-04-12 10:45:00,83.22,83.22,83.21,83.22,4555.0,75.5008,75.5008,75.4918,75.5008,4555.0
2022-04-12 10:50:00,83.22,83.22,83.21,83.22,7636.0,75.5008,75.5008,75.4918,75.5008,7636.0
2022-04-12 10:55:00,83.22,83.23,83.21,83.23,59226.0,75.5008,75.5099,75.4918,75.5099,59226.0
2022-04-12 11:00:00,83.23,83.23,83.22,83.23,23220.0,75.5099,75.5099,75.5008,75.5099,23220.0
2022-04-12 11:05:00,83.23,83.23,83.22,83.23,24254.0,75.5099,75.5099,75.5008,75.5099,24254.0
2022-04-12 11:10:00,83.23,83.23,83.22,83.23,69314.0,75.5099,75.5099,75.5008,75.5099,69314.0
2022-04-12 11:15:00,83.23,83.24,83.22,83.24,35235.0,75.5099,75.519,75.5008,75.519,35235.0
2022-04-12 11:20:00,83.24,83.24,83.23,83.24,6586.0,75.519,75.519,75.5099,75.519,6586.0
2022-04-12 11:25:00,83.24,83.24,83.23,83.24,37016.0,75.519,75.519,75.5099,75.519,37016.0
2022-04-12 11:30:00,83.24,83.24,83.23,83.24,6781.0,75.519,75.519,75.5099,75.519,6781.0
2022-04-12 11:35:00,83.24,83.24,83.23,83.23,19454.0,75.519,75.519,75.5099,75.5099,19454.0
2022-04-12 11:40:00,83.24,83.24,83.23,83.23,21030.0,75.519,75.519,75.5099,75.5099,21030.0
2022-04-12 11:45:00,83.23,83.24,83.23,83.23,79993.0,75.5099,75.519,75.5099,75.5099,79993.0
2022-04-12 11:50:00,83.23,83.24,83.23,83.23,11937.0,75.5099,75.519,75.5099,75.5099,11937.0
2022-04-12 11:55:00,83.23,83.24,83.23,83.24,24698.0,75.5099,75.519,75.5099,75.519,24698.0
2022-04-12 12:00:00,83.24,83.24,83.23,83.23,38711.0,75.519,75.519,75.5099,75.5099,38711.0
2022-04-12 12:05:00,83.23,83.24,83.23,83.24,16859.0,75.5099,75.519,75.5099,75.519,16859.0
2022-04-12 12:10:00,83.24,83.24,83.23,83.24,10085.0,75.519,75.519,75.5099,75.519,10085.0
2022-04-12 12:15:00,83.24,83.29,83.23,83.29,83451.0,75.519,75.5643,75.5099,75.5643,83451.0
2022-04-12 12:20:00,83.29,83.3,83.28,83.3,25409.0,75.5643,75.5734,75.5553,75.5734,25409.0
2022-04-12 12:25:00,83.3,83.31,83.28,83.29,30692.0,75.5734,75.5825,75.5553,75.5643,30692.0
2022-04-12 12:30:00,83.29,83.3,83.28,83.28,254794.0,75.5643,75.5734,75.5553,75.5553,254794.0
2022-04-12 12:35:00,83.29,83.29,83.28,83.28,19562.0,75.5643,75.5643,75.5553,75.5553,19562.0
2022-04-12 12:40:00,83.29,83.29,83.27,83.28,11033.0,75.5643,75.5643,75.5462,75.5553,11033.0
2022-04-12 12:45:00,83.28,83.28,83.27,83.28,12268.0,75.5553,75.5553,75.5462,75.5553,12268.0
2022-04-12 12:50:00,83.28,83.29,83.27,83.29,17714.0,75.5553,75.5643,75.5462,75.5643,17714.0
2022-04-12 12:55:00,83.29,83.29,83.27,83.28,31272.0,75.5643,75.5643,75.5462,75.5553,31272.0
2022-04-12 13:00:00,83.28,83.29,83.25,83.27,216292.0,75.5553,75.5643,75.528,75.5462,216292.0
2022-04-12 13:05:00,83.27,83.28,83.25,83.26,25385.0,75.5462,75.5553,75.528,75.5371,25385.0
2022-04-12 13:10:00,83.25,83.26,83.25,83.26,9080.0,75.528,75.5371,75.528,75.5371,9080.0
2022-04-12 13:15:00,83.26,83.27,83.25,83.27,52712.0,75.5371,75.5462,75.528,75.5462,52712.0
2022-04-12 13:20:00,83.27,83.28,83.26,83.28,26270.0,75.5462,75.5553,75.5371,75.5553,26270.0
2022-04-12 13:25:00,83.28,83.28,83.27,83.28,24257.0,75.5553,75.5553,75.5462,75.5553,24257.0
2022-04-12 13:30:00,83.28,83.29,83.27,83.29,12733.0,75.5553,75.5643,75.5462,75.5643,12733.0
2022-04-12 13:35:00,83.29,83.29,83.27,83.28,45330.0,75.5643,75.5643,75.5462,75.5553,45330.0
2022-04-12 13:40:00,83.28,83.29,83.27,83.29,59102.0,75.5553,75.5643,75.5462,75.5643,59102.0
2022-04-12 13:45:00,83.29,83.3,83.28,83.29,71784.0,75.5643,75.5734,75.5553,75.5643,71784.0
2022-04-12 13:50:00,83.3,83.3,83.29,83.3,20268.0,75.5734,75.5734,75.5643,75.5734,20268.0
2022-04-12 13:55:00,83.29,83.3,83.27,83.27,45188.0,75.5643,75.5734,75.5462,75.5462,45188.0
2022-04-12 14:00:00,83.28,83.29,83.27,83.28,13554.0,75.5553,75.5643,75.5462,75.5553,13554.0
2022-04-12 14:05:00,83.28,83.29,83.28,83.29,10969.0,75.5553,75.5643,75.5553,75.5643,10969.0
2022-04-12 14:10:00,83.28,83.29,83.28,83.28,9535.0,75.5553,75.5643,75.5553,75.5553,9535.0
2022-04-12 14:15:00,83.28,83.29,83.27,83.28,21899.0,75.5553,75.5643,75.5462,75.5553,21899.0
2022-04-12 14:20:00,83.28,83.29,83.27,83.29,16872.0,75.5553,75.5643,75.5462,75.5643,16872.0
2022-04-12 14:25:00,83.28,83.29,83.28,83.29,10490.0,75.5553,75.5643,75.5553,75.5643,10490.0
2022-04-12 14:30:00,83.28,83.29,83.27,83.28,64868.0,75.5553,75.5643,75.5462,75.5553,64868.0
2022-04-12 14:35:00,83.28,83.29,83.27,83.28,34340.0,75.5553,75.5643,75.5462,75.5553,34340.0
2022-04-12 14:40:00,83.27,83.28,83.27,83.27,8717.0,75.5462,75.5553,75.5462,75.5462,8717.0
2022-04-12 14:45:00,83.28,83.28,83.26,83.27,49099.0,75.5553,75.5553,75.5371,75.5462,49099.0
2022-04-12 14:50:00,83.27,83.28,83.26,83.27,20240.0,75.5462,75.5553,75.5371,75.5462,20240.0
2022-04-12 14:55:00,83.27,83.28,83.26,83.28,31633.0,75.5462,75.5553,75.5371,75.5553,31633.0
2022-04-12 15:00:00,83.28,83.29,83.27,83.29,50055.0,75.5553,75.5643,75.5462,75.5643,50055.0
2022-04-12 15:05:00,83.28,83.29,83.28,83.29,16098.0,75.5553,75.5643,75.5553,75.5643,16098.0
2022-04-12 15:10:00,83.29,83.3,83.28,83.3,138100.0,75.5643,75.5734,75.5553,75.5734,138100.0
2022-04-12 15:15:00,83.3,83.3,83.28,83.28,25559.0,75.5734,75.5734,75.5553,75.5553,25559.0
2022-04-12 15:20:00,83.29,83.29,83.28,83.29,48819.0,75.5643,75.5643,75.5553,75.5643,48819.0
2022-04-12 15:25:00,83.29,83.29,83.28,83.29,57683.0,75.5643,75.5643,75.5553,75.5643,57683.0
2022-04-12 15:30:00,83.29,83.3,83.28,83.3,87654.0,75.5643,75.5734,75.5553,75.5734,87654.0
2022-04-12 15:35:00,83.3,83.3,83.29,83.3,70992.0,75.5734,75.5734,75.5643,75.5734,70992.0
2022-04-12 15:40:00,83.3,83.3,83.29,83.3,53177.0,75.5734,75.5734,75.5643,75.5734,53177.0
2022-04-12 15:45:00,83.3,83.3,83.29,83.29,27130.0,75.5734,75.5734,75.5643,75.5643,27130.0
2022-04-12 15:50:00,83.3,83.3,83.29,83.3,210768.0,75.5734,75.5734,75.5643,75.5734,210768.0
2022-04-12 15:55:00,83.3,83.3,83.28,83.29,470429.0,75.5734,75.5734,75.5553,75.5643,470429.0
2022-04-13 09:30:00,83.36,83.39,83.36,83.38,144234.0,75.6278,75.6551,75.6278,75.646,144234.0
2022-04-13 09:35:00,83.38,83.39,83.38,83.39,7225.0,75.646,75.6551,75.646,75.6551,7225.0
2022-04-13 09:40:00,83.39,83.42,83.38,83.41,108943.0,75.6551,75.6823,75.646,75.6732,108943.0
2022-04-13 09:45:00,83.41,83.41,83.39,83.41,73763.0,75.6732,75.6732,75.6551,75.6732,73763.0
2022-04-13 09:50:00,83.41,83.41,83.38,83.39,77796.0,75.6732,75.6732,75.646,75.6551,77796.0
2022-04-13 09:55:00,83.39,83.4,83.38,83.39,42801.0,75.6551,75.6641,75.646,75.6551,42801.0
2022-04-13 10:00:00,83.38,83.38,83.36,83.37,38714.0,75.646,75.646,75.6278,75.6369,38714.0
2022-04-13 10:05:00,83.37,83.39,83.36,83.38,119095.0,75.6369,75.6551,75.6278,75.646,119095.0
2022-04-13 10:10:00,83.39,83.44,83.38,83.43,161044.0,75.6551,75.7004,75.646,75.6913,161044.0
2022-04-13 10:15:00,83.44,83.46,83.43,83.43,144389.0,75.7004,75.7186,75.6913,75.6913,144389.0
2022-04-13 10:20:00,83.43,83.44,83.43,83.43,34084.0,75.6913,75.7004,75.6913,75.6913,34084.0
2022-04-13 10:25:00,83.43,83.43,83.41,83.42,88479.0,75.6913,75.6913,75.6732,75.6823,88479.0
2022-04-13 10:30:00,83.42,83.43,83.4,83.41,126985.0,75.6823,75.6913,75.6641,75.6732,126985.0
2022-04-13 10:35:00,83.41,83.41,83.39,83.4,50631.0,75.6732,75.6732,75.6551,75.6641,50631.0
2022-04-13 10:40:00,83.4,83.4,83.39,83.4,11144.0,75.6641,75.6641,75.6551,75.6641,11144.0
2022-04-13 10:45:00,83.4,83.41,83.39,83.4,44996.0,75.6641,75.6732,75.6551,75.6641,44996.0
2022-04-13 10:50:00,83.4,83.41,83.39,83.4,59934.0,75.6641,75.6732,75.6551,75.6641,59934.0
2022-04-13 10:55:00,83.41,83.41,83.39,83.4,17258.0,75.6732,75.6732,75.6551,75.6641,17258.0
2022-04-13 11:00:00,83.41,83.42,83.4,83.41,18620.0,75.6732,75.6823,75.6641,75.6732,18620.0
2022-04-13 11:05:00,83.42,83.42,83.4,83.41,15462.0,75.6823,75.6823,75.6641,75.6732,15462.0
2022-04-13 11:10:00,83.4,83.41,83.4,83.41,17801.0,75.6641,75.6732,75.6641,75.6732,17801.0
2022-04-13 11:15:00,83.4,83.41,83.39,83.39,26815.0,75.6641,75.6732,75.6551,75.6551,26815.0
2022-04-13 11:20:00,83.39,83.39,83.38,83.39,16877.0,75.6551,75.6551,75.646,75.6551,16877.0
2022-04-13 11:25:00,83.39,83.39,83.38,83.39,9643.0,75.6551,75.6551,75.646,75.6551,9643.0
2022-04-13 11:30:00,83.39,83.39,83.38,83.38,17363.0,75.6551,75.6551,75.646,75.646,17363.0
2022-04-13 11:35:00,83.39,83.39,83.37,83.39,26813.0,75.6551,75.6551,75.6369,75.6551,26813.0
2022-04-13 11:40:00,83.39,83.4,83.38,83.39,62009.0,75.6551,75.6641,75.646,75.6551,62009.0
2022-04-13 11:45:00,83.4,83.4,83.39,83.39,13890.0,75.6641,75.6641,75.6551,75.6551,13890.0
2022-04-13 11:50:00,83.4,83.4,83.39,83.39,30169.0,75.6641,75.6641,75.6551,75.6551,30169.0
2022-04-13 11:55:00,83.4,83.41,83.4,83.4,20840.0,75.6641,75.6732,75.6641,75.6641,20840.0
2022-04-13 12:00:00,83.41,83.41,83.4,83.41,7208.0,75.6732,75.6732,75.6641,75.6732,7208.0
2022-04-13 12:05:00,83.41,83.42,83.4,83.41,26133.0,75.6732,75.6823,75.6641,75.6732,26133.0
2022-04-13 12:10:00,83.41,83.42,83.4,83.4,15539.0,75.6732,75.6823,75.6641,75.6641,15539.0
2022-04-13 12:15:00,83.41,83.41,83.4,83.4,4657.0,75.6732,75.6732,75.6641,75.6641,4657.0
2022-04-13 12:20:00,83.41,83.41,83.4,83.41,16679.0,75.6732,75.6732,75.6641,75.6732,16679.0
2022-04-13 12:25:00,83.41,83.41,83.4,83.4,24493.0,75.6732,75.6732,75.6641,75.6641,24493.0
2022-04-13 12:30:00,83.4,83.41,83.4,83.41,9060.0,75.6641,75.6732,75.6641,75.6732,9060.0
2022-04-13 12:35:00,83.41,83.41,83.39,83.39,42790.0,75.6732,75.6732,75.6551,75.6551,42790.0
2022-04-13 12:40:00,83.39,83.4,83.39,83.39,20374.0,75.6551,75.6641,75.6551,75.6551,20374.0
2022-04-13 12:45:00,83.39,83.4,83.39,83.39,21991.0,75.6551,75.6641,75.6551,75.6551,21991.0
2022-04-13 12:50:00,83.39,83.39,83.37,83.38,31305.0,75.6551,75.6551,75.6369,75.646,31305.0
2022-04-13 12:55:00,83.37,83.38,83.37,83.38,14390.0,75.6369,75.646,75.6369,75.646,14390.0
2022-04-13 13:00:00,83.38,83.39,83.37,83.37,81893.0,75.646,75.6551,75.6369,75.6369,81893.0
2022-04-13 13:05:00,83.37,83.39,83.37,83.39,68650.0,75.6369,75.6551,75.6369,75.6551,68650.0
2022-04-13 13:10:00,83.38,83.39,83.37,83.38,13913.0,75.646,75.6551,75.6369,75.646,13913.0
2022-04-13 13:15:00,83.38,83.38,83.37,83.37,3867.0,75.646,75.646,75.6369,75.6369,3867.0
2022-04-13 13:20:00,83.37,83.38,83.37,83.37,3929.0,75.6369,75.646,75.6369,75.6369,3929.0
2022-04-13 13:25:00,83.37,83.38,83.36,83.37,60022.0,75.6369,75.646,75.6278,75.6369,60022.0
2022-04-13 13:30:00,83.37,83.37,83.36,83.36,8246.0,75.6369,75.6369,75.6278,75.6278,8246.0
2022-04-13 13:35:00,83.37,83.37,83.36,83.36,16391.0,75.6369,75.6369,75.6278,75.6278,16391.0
2022-04-13 13:40:00,83.36,83.37,83.35,83.35,23695.0,75.6278,75.6369,75.6188,75.6188,23695.0
2022-04-13 13:45:00,83.36,83.36,83.34,83.34,9235.0,75.6278,75.6278,75.6097,75.6097,9235.0
2022-04-13 13:50:00,83.34,83.35,83.34,83.34,54554.0,75.6097,75.6188,75.6097,75.6097,54554.0
2022-04-13 13:55:00,83.34,83.35,83.33,83.33,36914.0,75.6097,75.6188,75.6006,75.6006,36914.0
2022-04-13 14:00:00,83.33,83.34,83.33,83.34,114361.0,75.6006,75.6097,75.6006,75.6097,114361.0
2022-04-13 14:05:00,83.34,83.35,83.33,83.34,82640.0,75.6097,75.6188,75.6006,75.6097,82640.0
2022-04-13 14:10:00,83.34,83.35,83.34,83.34,28028.0,75.6097,75.6188,75.6097,75.6097,28028.0
2022-04-13 14:15:00,83.34,83.35,83.34,83.34,87559.0,75.6097,75.6188,75.6097,75.6097,87559.0
2022-04-13 14:20:00,83.35,83.36,83.34,83.36,9309.0,75.6188,75.6278,75.6097,75.6278,9309.0
2022-04-13 14:25:00,83.36,83.36,83.35,83.36,20026.0,75.6278,75.6278,75.6188,75.6278,20026.0
2022-04-13 14:30:00,83.36,83.36,83.35,83.36,40355.0,75.6278,75.6278,75.6188,75.6278,40355.0
2022-04-13 14:35:00,83.35,83.36,83.35,83.36,35756.0,75.6188,75.6278,75.6188,75.6278,35756.0
2022-04-13 14:40:00,83.35,83.36,83.35,83.36,37749.0,75.6188,75.6278,75.6188,75.6278,37749.0
2022-04-13 14:45:00,83.36,83.37,83.35,83.36,40409.0,75.6278,75.6369,75.6188,75.6278,40409.0
2022-04-13 14:50:00,83.37,83.37,83.36,83.37,4390.0,75.6369,75.6369,75.6278,75.6369,4390.0
2022-04-13 14:55:00,83.36,83.37,83.34,83.35,38235.0,75.6278,75.6369,75.6097,75.6188,38235.0
2022-04-13 15:00:00,83.36,83.36,83.35,83.36,15105.0,75.6278,75.6278,75.6188,75.6278,15105.0
2022-04-13 15:05:00,83.35,83.35,83.34,83.34,13473.0,75.6188,75.6188,75.6097,75.6097,13473.0
2022-04-13 15:10:00,83.34,83.35,83.33,83.34,11311.0,75.6097,75.6188,75.6006,75.6097,11311.0
2022-04-13 15:15:00,83.34,83.34,83.33,83.33,19818.0,75.6097,75.6097,75.6006,75.6006,19818.0
2022-04-13 15:20:00,83.34,83.34,83.32,83.33,48522.0,75.6097,75.6097,75.5916,75.6006,48522.0
2022-04-13 15:25:00,83.33,83.33,83.32,83.32,101758.0,75.6006,75.6006,75.5916,75.5916,101758.0
2022-04-13 15:30:00,83.32,83.33,83.32,83.33,85652.0,75.5916,75.6006,75.5916,75.6006,85652.0
2022-04-13 15:35:00,83.33,83.34,83.32,83.34,32311.0,75.6006,75.6097,75.5916,75.6097,32311.0
2022-04-13 15:40:00,83.33,83.34,83.32,83.32,36255.0,75.6006,75.6097,75.5916,75.5916,36255.0
2022-04-13 15:45:00,83.33,83.33,83.3,83.31,104622.0,75.6006,75.6006,75.5734,75.5825,104622.0
2022-04-13 15:50:00,83.31,83.32,83.31,83.32,187094.0,75.5825,75.5916,75.5825,75.5916,187094.0
2022-04-13 15:55:00,83.32,83.33,83.31,83.33,516453.0,75.5916,75.6006,75.5825,75.6006,516453.0
2022-04-14 09:30:00,83.26,83.28,83.26,83.28,78262.0,75.5371,75.5553,75.5371,75.5553,78262.0
2022-04-14 09:35:00,83.28,83.28,83.26,83.27,17022.0,75.5553,75.5553,75.5371,75.5462,17022.0
2022-04-14 09:40:00,83.27,83.27,83.26,83.26,6084.0,75.5462,75.5462,75.5371,75.5371,6084.0
2022-04-14 09:45:00,83.26,83.26,83.25,83.25,22753.0,75.5371,75.5371,75.528,75.528,22753.0
2022-04-14 09:50:00,83.25,83.25,83.24,83.25,46293.0,75.528,75.528,75.519,75.528,46293.0
2022-04-14 09:55:00,83.25,83.25,83.23,83.25,75469.0,75.528,75.528,75.5099,75.528,75469.0
2022-04-14 10:00:00,83.25,83.25,83.22,83.22,66256.0,75.528,75.528,75.5008,75.5008,66256.0
2022-04-14 10:05:00,83.22,83.23,83.2,83.2,31838.0,75.5008,75.5099,75.4827,75.4827,31838.0
2022-04-14 10:10:00,83.2,83.22,83.2,83.21,24088.0,75.4827,75.5008,75.4827,75.4918,24088.0
2022-04-14 10:15:00,83.21,83.24,83.21,83.24,102089.0,75.4918,75.519,75.4918,75.519,102089.0
2022-04-14 10:20:00,83.23,83.25,83.23,83.23,35957.0,75.5099,75.528,75.5099,75.5099,35957.0
2022-04-14 10:25:00,83.23,83.24,83.22,83.23,76596.0,75.5099,75.519,75.5008,75.5099,76596.0
2022-04-14 10:30:00,83.22,83.23,83.22,83.23,5159.0,75.5008,75.5099,75.5008,75.5099,5159.0
2022-04-14 10:35:00,83.22,83.23,83.21,83.22,51343.0,75.5008,75.5099,75.4918,75.5008,51343.0
2022-04-14 10:40:00,83.23,83.24,83.22,83.24,9369.0,75.5099,75.519,75.5008,75.519,9369.0
2022-04-14 10:45:00,83.24,83.25,83.24,83.24,35765.0,75.519,75.528,75.519,75.519,35765.0
2022-04-14 10:50:00,83.24,83.24,83.23,83.23,58923.0,75.519,75.519,75.5099,75.5099,58923.0
2022-04-14 10:55:00,83.23,83.23,83.22,83.23,111996.0,75.5099,75.5099,75.5008,75.5099,111996.0
2022-04-14 11:00:00,83.23,83.24,83.22,83.23,15866.0,75.5099,75.519,75.5008,75.5099,15866.0
2022-04-14 11:05:00,83.24,83.24,83.21,83.22,63399.0,75.519,75.519,75.4918,75.5008,63399.0
2022-04-14 11:10:00,83.22,83.22,83.19,83.2,64295.0,75.5008,75.5008,75.4736,75.4827,64295.0
2022-04-14 11:15:00,83.19,83.2,83.19,83.2,39953.0,75.4736,75.4827,75.4736,75.4827,39953.0
2022-04-14 11:20:00,83.2,83.2,83.16,83.18,176426.0,75.4827,75.4827,75.4464,75.4645,176426.0
2022-04-14 11:25:00,83.19,83.2,83.18,83.19,9837.0,75.4736,75.4827,75.4645,75.4736,9837.0
2022-04-14 11:30:00,83.19,83.2,83.18,83.19,89969.0,75.4736,75.4827,75.4645,75.4736,89969.0
2022-04-14 11:35:00,83.18,83.18,83.16,83.16,49767.0,75.4645,75.4645,75.4464,75.4464,49767.0
2022-04-14 11:40:00,83.17,83.19,83.16,83.19,22611.0,75.4555,75.4736,75.4464,75.4736,22611.0
2022-04-14 11:45:00,83.19,83.2,83.18,83.2,110081.0,75.4736,75.4827,75.4645,75.4827,110081.0
2022-04-14 11:50:00,83.2,83.21,83.19,83.21,25680.0,75.4827,75.4918,75.4736,75.4918,25680.0
2022-04-14 11:55:00,83.2,83.21,83.19,83.2,39358.0,75.4827,75.4918,75.4736,75.4827,39358.0
2022-04-14 12:00:00,83.21,83.22,83.2,83.22,54746.0,75.4918,75.5008,75.4827,75.5008,54746.0
2022-04-14 12:05:00,83.22,83.22,83.21,83.22,25772.0,75.5008,75.5008,75.4918,75.5008,25772.0
2022-04-14 12:10:00,83.22,83.23,83.21,83.22,36013.0,75.5008,75.5099,75.4918,75.5008,36013.0
2022-04-14 12:15:00,83.23,83.23,83.22,83.23,11279.0,75.5099,75.5099,75.5008,75.5099,11279.0
2022-04-14 12:20:00,83.22,83.23,83.21,83.23,51879.0,75.5008,75.5099,75.4918,75.5099,51879.0
2022-04-14 12:25:00,83.23,83.23,83.22,83.22,11796.0,75.5099,75.5099,75.5008,75.5008,11796.0
2022-04-14 12:30:00,83.22,83.23,83.22,83.22,19991.0,75.5008,75.5099,75.5008,75.5008,19991.0
2022-04-14 12:35:00,83.22,83.22,83.21,83.21,13325.0,75.5008,75.5008,75.4918,75.4918,13325.0
2022-04-14 12:40:00,83.22,83.22,83.21,83.21,20756.0,75.5008,75.5008,75.4918,75.4918,20756.0
2022-04-14 12:45:00,83.21,83.22,83.21,83.21,23063.0,75.4918,75.5008,75.4918,75.4918,23063.0
2022-04-14 12:50:00,83.21,83.22,83.2,83.2,43290.0,75.4918,75.5008,75.4827,75.4827,43290.0
2022-04-14 12:55:00,83.21,83.22,83.2,83.22,13718.0,75.4918,75.5008,75.4827,75.5008,13718.0
2022-04-14 13:00:00,83.22,83.23,83.21,83.22,41418.0,75.5008,75.5099,75.4918,75.5008,41418.0
2022-04-14 13:05:00,83.21,83.22,83.2,83.2,39891.0,75.4918,75.5008,75.4827,75.4827,39891.0
2022-04-14 13:10:00,83.2,83.21,83.2,83.2,11029.0,75.4827,75.4918,75.4827,75.4827,11029.0
2022-04-14 13:15:00,83.2,83.21,83.19,83.2,28312.0,75.4827,75.4918,75.4736,75.4827,28312.0
2022-04-14 13:20:00,83.2,83.2,83.18,83.19,40917.0,75.4827,75.4827,75.4645,75.4736,40917.0
2022-04-14 13:25:00,83.2,83.2,83.19,83.2,55931.0,75.4827,75.4827,75.4736,75.4827,55931.0
2022-04-14 13:30:00,83.2,83.2,83.19,83.2,11727.0,75.4827,75.4827,75.4736,75.4827,11727.0
2022-04-14 13:35:00,83.2,83.2,83.19,83.19,15899.0,75.4827,75.4827,75.4736,75.4736,15899.0
2022-04-14 13:40:00,83.19,83.2,83.19,83.2,39313.0,75.4736,75.4827,75.4736,75.4827,39313.0
2022-04-14 13:45:00,83.2,83.2,83.19,83.19,17699.0,75.4827,75.4827,75.4736,75.4736,17699.0
2022-04-14 13:50:00,83.19,83.19,83.18,83.18,19523.0,75.4736,75.4736,75.4645,75.4645,19523.0
2022-04-14 13:55:00,83.19,83.19,83.18,83.19,13648.0,75.4736,75.4736,75.4645,75.4736,13648.0
2022-04-14 14:00:00,83.19,83.2,83.18,83.19,54136.0,75.4736,75.4827,75.4645,75.4736,54136.0
2022-04-14 14:05:00,83.19,83.2,83.19,83.2,188329.0,75.4736,75.4827,75.4736,75.4827,188329.0
2022-04-14 14:10:00,83.19,83.2,83.19,83.2,125531.0,75.4736,75.4827,75.4736,75.4827,125531.0
2022-04-14 14:15:00,83.2,83.2,83.19,83.2,125734.0,75.4827,75.4827,75.4736,75.4827,125734.0
2022-04-14 14:20:00,83.2,83.2,83.19,83.19,8382.0,75.4827,75.4827,75.4736,75.4736,8382.0
2022-04-14 14:25:00,83.2,83.2,83.19,83.2,43315.0,75.4827,75.4827,75.4736,75.4827,43315.0
2022-04-14 14:30:00,83.19,83.2,83.19,83.19,149643.0,75.4736,75.4827,75.4736,75.4736,149643.0
2022-04-14 14:35:00,83.2,83.2,83.19,83.2,15189.0,75.4827,75.4827,75.4736,75.4827,15189.0
2022-04-14 14:40:00,83.2,83.2,83.19,83.2,13416.0,75.4827,75.4827,75.4736,75.4827,13416.0
2022-04-14 14:45:00,83.2,83.2,83.19,83.2,15336.0,75.4827,75.4827,75.4736,75.4827,15336.0
2022-04-14 14:50:00,83.19,83.2,83.19,83.2,23012.0,75.4736,75.4827,75.4736,75.4827,23012.0
2022-04-14 14:55:00,83.2,83.2,83.19,83.19,29622.0,75.4827,75.4827,75.4736,75.4736,29622.0
2022-04-14 15:00:00,83.2,83.2,83.19,83.19,79256.0,75.4827,75.4827,75.4736,75.4736,79256.0
2022-04-14 15:05:00,83.2,83.2,83.19,83.2,66497.0,75.4827,75.4827,75.4736,75.4827,66497.0
2022-04-14 15:10:00,83.19,83.2,83.19,83.2,18366.0,75.4736,75.4827,75.4736,75.4827,18366.0
2022-04-14 15:15:00,83.2,83.2,83.19,83.2,31536.0,75.4827,75.4827,75.4736,75.4827,31536.0
2022-04-14 15:20:00,83.2,83.2,83.19,83.2,102984.0,75.4827,75.4827,75.4736,75.4827,102984.0
2022-04-14 15:25:00,83.2,83.2,83.19,83.2,60648.0,75.4827,75.4827,75.4736,75.4827,60648.0
2022-04-14 15:30:00,83.2,83.2,83.19,83.2,27190.0,75.4827,75.4827,75.4736,75.4827,27190.0
2022-04-14 15:35:00,83.2,83.2,83.19,83.2,33374.0,75.4827,75.4827,75.4736,75.4827,33374.0
2022-04-14 15:40:00,83.2,83.2,83.19,83.2,29977.0,75.4827,75.4827,75.4736,75.4827,29977.0
2022-04-14 15:45:00,83.2,83.2,83.19,83.2,12374.0,75.4827,75.4827,75.4736,75.4827,12374.0
2022-04-14 15:50:00,83.2,83.2,83.19,83.2,39762.0,75.4827,75.4827,75.4736,75.4827,39762.0
2022-04-14 15:55:00,83.2,83.2,83.19,83.19,228585.0,75.4827,75.4827,75.4736,75.4736,228585.0
2022-04-18 09:30:00,83.2,83.2,83.18,83.19,206242.0,75.4827,75.4827,75.4645,75.4736,206242.0
2022-04-18 09:35:00,83.19,83.19,83.18,83.19,60040.0,75.4736,75.4736,75.4645,75.4736,60040.0
2022-04-18 09:40:00,83.19,83.19,83.18,83.19,34884.0,75.4736,75.4736,75.4645,75.4736,34884.0
2022-04-18 09:45:00,83.18,83.19,83.17,83.17,113667.0,75.4645,75.4736,75.4555,75.4555,113667.0
2022-04-18 09:50:00,83.17,83.19,83.17,83.18,43799.0,75.4555,75.4736,75.4555,75.4645,43799.0
2022-04-18 09:55:00,83.18,83.19,83.17,83.18,60425.0,75.4645,75.4736,75.4555,75.4645,60425.0
2022-04-18 10:00:00,83.18,83.19,83.17,83.18,208875.0,75.4645,75.4736,75.4555,75.4645,208875.0
2022-04-18 10:05:00,83.19,83.19,83.18,83.19,47199.0,75.4736,75.4736,75.4645,75.4736,47199.0
2022-04-18 10:10:00,83.19,83.2,83.18,83.2,22603.0,75.4736,75.4827,75.4645,75.4827,22603.0
2022-04-18 10:15:00,83.2,83.2,83.19,83.2,16560.0,75.4827,75.4827,75.4736,75.4827,16560.0
2022-04-18 10:20:00,83.2,83.2,83.19,83.2,5403.0,75.4827,75.4827,75.4736,75.4827,5403.0
2022-04-18 10:25:00,83.2,83.2,83.19,83.19,16308.0,75.4827,75.4827,75.4736,75.4736,16308.0
2022-04-18 10:30:00,83.2,83.2,83.19,83.19,3433.0,75.4827,75.4827,75.4736,75.4736,3433.0
2022-04-18 10:35:00,83.2,83.2,83.19,83.2,10362.0,75.4827,75.4827,75.4736,75.4827,10362.0
2022-04-18 10:40:00,83.19,83.2,83.19,83.19,14352.0,75.4736,75.4827,75.4736,75.4736,14352.0
2022-04-18 10:45:00,83.19,83.2,83.19,83.19,18760.0,75.4736,75.4827,75.4736,75.4736,18760.0
2022-04-18 10:50:00,83.19,83.2,83.18,83.19,34529.0,75.4736,75.4827,75.4645,75.4736,34529.0
2022-04-18 10:55:00,83.19,83.19,83.18,83.19,18853.0,75.4736,75.4736,75.4645,75.4736,18853.0
2022-04-18 11:00:00,83.19,83.19,83.17,83.18,97612.0,75.4736,75.4736,75.4555,75.4645,97612.0
2022-04-18 11:05:00,83.18,83.18,83.17,83.17,35266.0,75.4645,75.4645,75.4555,75.4555,35266.0
2022-04-18 11:10:00,83.17,83.18,83.16,83.17,31279.0,75.4555,75.4645,75.4464,75.4555,31279.0
2022-04-18 11:15:00,83.16,83.18,83.16,83.17,74121.0,75.4464,75.4645,75.4464,75.4555,74121.0
2022-04-18 11:20:00,83.17,83.19,83.17,83.18,88154.0,75.4555,75.4736,75.4555,75.4645,88154.0
2022-04-18 11:25:00,83.19,83.19,83.18,83.19,6574.0,75.4736,75.4736,75.4645,75.4736,6574.0
2022-04-18 11:30:00,83.19,83.19,83.18,83.18,399822.0,75.4736,75.4736,75.4645,75.4645,399822.0
2022-04-18 11:35:00,83.19,83.19,83.18,83.18,16607.0,75.4736,75.4736,75.4645,75.4645,16607.0
2022-04-18 11:40:00,83.19,83.19,83.18,83.19,42271.0,75.4736,75.4736,75.4645,75.4736,42271.0
2022-04-18 11:45:00,83.19,83.2,83.18,83.19,18256.0,75.4736,75.4827,75.4645,75.4736,18256.0
2022-04-18 11:50:00,83.2,83.2,83.19,83.2,5378.0,75.4827,75.4827,75.4736,75.4827,5378.0
2022-04-18 11:55:00,83.2,83.2,83.19,83.19,16079.0,75.4827,75.4827,75.4736,75.4736,16079.0
2022-04-18 12:00:00,83.19,83.2,83.18,83.19,24648.0,75.4736,75.4827,75.4645,75.4736,24648.0
2022-04-18 12:05:00,83.19,83.19,83.18,83.18,12082.0,75.4736,75.4736,75.4645,75.4645,12082.0
2022-04-18 12:10:00,83.18,83.19,83.18,83.19,14866.0,75.4645,75.4736,75.4645,75.4736,14866.0
2022-04-18 12:15:00,83.19,83.19,83.18,83.18,7623.0,75.4736,75.4736,75.4645,75.4645,7623.0
2022-04-18 12:20:00,83.18,83.19,83.17,83.18,9469.0,75.4645,75.4736,75.4555,75.4645,9469.0
2022-04-18 12:25:00,83.17,83.18,83.17,83.18,7076.0,75.4555,75.4645,75.4555,75.4645,7076.0
2022-04-18 12:30:00,83.17,83.18,83.17,83.17,11579.0,75.4555,75.4645,75.4555,75.4555,11579.0
2022-04-18 12:35:00,83.17,83.18,83.17,83.17,5655.0,75.4555,75.4645,75.4555,75.4555,5655.0
2022-04-18 12:40:00,83.18,83.18,83.17,83.17,69577.0,75.4645,75.4645,75.4555,75.4555,69577.0
2022-04-18 12:45:00,83.18,83.19,83.17,83.19,18102.0,75.4645,75.4736,75.4555,75.4736,18102.0
2022-04-18 12:50:00,83.18,83.19,83.18,83.18,5447.0,75.4645,75.4736,75.4645,75.4645,5447.0
2022-04-18 12:55:00,83.18,83.19,83.18,83.18,33738.0,75.4645,75.4736,75.4645,75.4645,33738.0
2022-04-18 13:00:00,83.18,83.19,83.18,83.18,9983.0,75.4645,75.4736,75.4645,75.4645,9983.0
2022-04-18 13:05:00,83.19,83.19,83.18,83.19,46862.0,75.4736,75.4736,75.4645,75.4736,46862.0
2022-04-18 13:10:00,83.19,83.19,83.18,83.19,7386.0,75.4736,75.4736,75.4645,75.4736,7386.0
2022-04-18 13:15:00,83.19,83.19,83.18,83.19,11017.0,75.4736,75.4736,75.4645,75.4736,11017.0
2022-04-18 13:20:00,83.19,83.19,83.18,83.19,14279.0,75.4736,75.4736,75.4645,75.4736,14279.0
2022-04-18 13:25:00,83.19,83.19,83.18,83.19,25753.0,75.4736,75.4736,75.4645,75.4736,25753.0
2022-04-18 13:30:00,83.18,83.19,83.18,83.19,16133.0,75.4645,75.4736,75.4645,75.4736,16133.0
2022-04-18 13:35:00,83.19,83.19,83.18,83.19,25433.0,75.4736,75.4736,75.4645,75.4736,25433.0
2022-04-18 13:40:00,83.19,83.19,83.18,83.18,15447.0,75.4736,75.4736,75.4645,75.4645,15447.0
2022-04-18 13:45:00,83.19,83.19,83.18,83.18,196542.0,75.4736,75.4736,75.4645,75.4645,196542.0
2022-04-18 13:50:00,83.18,83.18,83.17,83.17,32541.0,75.4645,75.4645,75.4555,75.4555,32541.0
2022-04-18 13:55:00,83.17,83.18,83.17,83.17,41227.0,75.4555,75.4645,75.4555,75.4555,41227.0
2022-04-18 14:00:00,83.17,83.18,83.17,83.17,13304.0,75.4555,75.4645,75.4555,75.4555,13304.0
2022-04-18 14:05:00,83.17,83.18,83.17,83.17,88269.0,75.4555,75.4645,75.4555,75.4555,88269.0
2022-04-18 14:10:00,83.18,83.18,83.17,83.17,47016.0,75.4645,75.4645,75.4555,75.4555,47016.0
2022-04-18 14:15:00,83.17,83.18,83.17,83.18,13759.0,75.4555,75.4645,75.4555,75.4645,13759.0
2022-04-18 14:20:00,83.17,83.18,83.17,83.17,90355.0,75.4555,75.4645,75.4555,75.4555,90355.0
2022-04-18 14:25:00,83.18,83.18,83.17,83.18,23758.0,75.4645,75.4645,75.4555,75.4645,23758.0
2022-04-18 14:30:00,83.18,83.21,83.17,83.2,264342.0,75.4645,75.4918,75.4555,75.4827,264342.0
2022-04-18 14:35:00,83.2,83.21,83.2,83.21,31203.0,75.4827,75.4918,75.4827,75.4918,31203.0
2022-04-18 14:40:00,83.2,83.21,83.19,83.2,51926.0,75.4827,75.4918,75.4736,75.4827,51926.0
2022-04-18 14:45:00,83.19,83.2,83.19,83.2,21961.0,75.4736,75.4827,75.4736,75.4827,21961.0
2022-04-18 14:50:00,83.2,83.2,83.18,83.19,47138.0,75.4827,75.4827,75.4645,75.4736,47138.0
2022-04-18 14:55:00,83.19,83.2,83.18,83.18,63241.0,75.4736,75.4827,75.4645,75.4645,63241.0
2022-04-18 15:00:00,83.19,83.19,83.18,83.18,40861.0,75.4736,75.4736,75.4645,75.4645,40861.0
2022-04-18 15:05:00,83.19,83.2,83.18,83.19,46805.0,75.4736,75.4827,75.4645,75.4736,46805.0
2022-04-18 15:10:00,83.19,83.2,83.19,83.2,36769.0,75.4736,75.4827,75.4736,75.4827,36769.0
2022-04-18 15:15:00,83.2,83.2,83.19,83.2,20482.0,75.4827,75.4827,75.4736,75.4827,20482.0
2022-04-18 15:20:00,83.2,83.21,83.19,83.2,38707.0,75.4827,75.4918,75.4736,75.4827,38707.0
2022-04-18 15:25:00,83.2,83.21,83.19,83.2,46233.0,75.4827,75.4918,75.4736,75.4827,46233.0
2022-04-18 15:30:00,83.19,83.2,83.19,83.19,12879.0,75.4736,75.4827,75.4736,75.4736,12879.0
2022-04-18 15:35:00,83.2,83.21,83.19,83.2,108877.0,75.4827,75.4918,75.4736,75.4827,108877.0
2022-04-18 15:40:00,83.2,83.21,83.19,83.19,45215.0,75.4827,75.4918,75.4736,75.4736,45215.0
2022-04-18 15:45:00,83.19,83.2,83.18,83.19,35396.0,75.4736,75.4827,75.4645,75.4736,35396.0
2022-04-18 15:50:00,83.19,83.19,83.18,83.19,47393.0,75.4736,75.4736,75.4645,75.4736,47393.0
2022-04-18 15:55:00,83.18,83.19,83.18,83.18,195707.0,75.4645,75.4736,75.4645,75.4645,195707.0
2022-04-19 09:30:00,83.08,83.09,83.07,83.07,445286.0,75.3738,75.3829,75.3647,75.3647,445286.0
2022-04-19 09:35:00,83.08,83.08,83.06,83.07,35879.0,75.3738,75.3738,75.3557,75.3647,35879.0
2022-04-19 09:40:00,83.08,83.08,83.07,83.08,71875.0,75.3738,75.3738,75.3647,75.3738,71875.0
2022-04-19 09:45:00,83.08,83.09,83.07,83.08,54341.0,75.3738,75.3829,75.3647,75.3738,54341.0
2022-04-19 09:50:00,83.08,83.09,83.06,83.06,40398.0,75.3738,75.3829,75.3557,75.3557,40398.0
2022-04-19 09:55:00,83.07,83.07,83.06,83.07,5534.0,75.3647,75.3647,75.3557,75.3647,5534.0
2022-04-19 10:00:00,83.06,83.07,83.06,83.06,31974.0,75.3557,75.3647,75.3557,75.3557,31974.0
2022-04-19 10:05:00,83.07,83.07,83.06,83.07,34366.0,75.3647,75.3647,75.3557,75.3647,34366.0
2022-04-19 10:10:00,83.07,83.08,83.07,83.07,31429.0,75.3647,75.3738,75.3647,75.3647,31429.0
2022-04-19 10:15:00,83.07,83.08,83.06,83.07,34591.0,75.3647,75.3738,75.3557,75.3647,34591.0
2022-04-19 10:20:00,83.08,83.08,83.07,83.07,10915.0,75.3738,75.3738,75.3647,75.3647,10915.0
2022-04-19 10:25:00,83.08,83.09,83.07,83.08,26411.0,75.3738,75.3829,75.3647,75.3738,26411.0
2022-04-19 10:30:00,83.08,83.09,83.07,83.07,44918.0,75.3738,75.3829,75.3647,75.3647,44918.0
2022-04-19 10:35:00,83.08,83.08,83.07,83.07,39467.0,75.3738,75.3738,75.3647,75.3647,39467.0
2022-04-19 10:40:00,83.07,83.08,83.06,83.07,21918.0,75.3647,75.3738,75.3557,75.3647,21918.0
2022-04-19 10:45:00,83.07,83.08,83.06,83.08,23006.0,75.3647,75.3738,75.3557,75.3738,23006.0
2022-04-19 10:50:00,83.08,83.08,83.07,83.08,8100.0,75.3738,75.3738,75.3647,75.3738,8100.0
2022-04-19 10:55:00,83.08,83.09,83.08,83.08,18136.0,75.3738,75.3829,75.3738,75.3738,18136.0
2022-04-19 11:00:00,83.09,83.09,83.08,83.08,6543.0,75.3829,75.3829,75.3738,75.3738,6543.0
2022-04-19 11:05:00,83.08,83.09,83.08,83.08,7308.0,75.3738,75.3829,75.3738,75.3738,7308.0
2022-04-19 11:10:00,83.09,83.09,83.08,83.09,43786.0,75.3829,75.3829,75.3738,75.3829,43786.0
2022-04-19 11:15:00,83.08,83.1,83.08,83.1,66654.0,75.3738,75.392,75.3738,75.392,66654.0
2022-04-19 11:20:00,83.1,83.11,83.1,83.11,5174.0,75.392,75.401,75.392,75.401,5174.0
2022-04-19 11:25:00,83.11,83.11,83.1,83.11,5774.0,75.401,75.401,75.392,75.401,5774.0
2022-04-19 11:30:00,83.11,83.11,83.1,83.11,16603.0,75.401,75.401,75.392,75.401,16603.0
2022-04-19 11:35:00,83.11,83.11,83.09,83.1,186545.0,75.401,75.401,75.3829,75.392,186545.0
2022-04-19 11:40:00,83.09,83.1,83.08,83.08,66193.0,75.3829,75.392,75.3738,75.3738,66193.0
2022-04-19 11:45:00,83.09,83.09,83.08,83.09,14407.0,75.3829,75.3829,75.3738,75.3829,14407.0
2022-04-19 11:50:00,83.09,83.09,83.08,83.08,22588.0,75.3829,75.3829,75.3738,75.3738,22588.0
2022-04-19 11:55:00,83.09,83.1,83.08,83.09,35628.0,75.3829,75.392,75.3738,75.3829,35628.0
2022-04-19 12:00:00,83.09,83.1,83.09,83.09,10355.0,75.3829,75.392,75.3829,75.3829,10355.0
2022-04-19 12:05:00,83.09,83.1,83.08,83.08,10347.0,75.3829,75.392,75.3738,75.3738,10347.0
2022-04-19 12:10:00,83.09,83.09,83.08,83.08,298246.0,75.3829,75.3829,75.3738,75.3738,298246.0
2022-04-19 12:15:00,83.09,83.09,83.08,83.08,13118.0,75.3829,75.3829,75.3738,75.3738,13118.0
2022-04-19 12:20:00,83.08,83.09,83.07,83.07,13713.0,75.3738,75.3829,75.3647,75.3647,13713.0
2022-04-19 12:25:00,83.06,83.07,83.06,83.06,6877.0,75.3557,75.3647,75.3557,75.3557,6877.0
2022-04-19 12:30:00,83.06,83.07,83.05,83.06,288594.0,75.3557,75.3647,75.3466,75.3557,288594.0
2022-04-19 12:35:00,83.06,83.07,83.05,83.07,366802.0,75.3557,75.3647,75.3466,75.3647,366802.0
2022-04-19 12:40:00,83.06,83.07,83.06,83.06,121368.0,75.3557,75.3647,75.3557,75.3557,121368.0
2022-04-19 12:45:00,83.07,83.07,83.06,83.06,27299.0,75.3647,75.3647,75.3557,75.3557,27299.0
2022-04-19 12:50:00,83.07,83.07,83.06,83.07,12859.0,75.3647,75.3647,75.3557,75.3647,12859.0
2022-04-19 12:55:00,83.07,83.08,83.06,83.08,16066.0,75.3647,75.3738,75.3557,75.3738,16066.0
2022-04-19 13:00:00,83.07,83.08,83.07,83.08,4846.0,75.3647,75.3738,75.3647,75.3738,4846.0
2022-04-19 13:05:00,83.08,83.08,83.07,83.07,55602.0,75.3738,75.3738,75.3647,75.3647,55602.0
2022-04-19 13:10:00,83.07,83.08,83.07,83.07,25909.0,75.3647,75.3738,75.3647,75.3647,25909.0
2022-04-19 13:15:00,83.07,83.08,83.07,83.07,4684.0,75.3647,75.3738,75.3647,75.3647,4684.0
2022-04-19 13:20:00,83.07,83.08,83.07,83.07,4018.0,75.3647,75.3738,75.3647,75.3647,4018.0
2022-04-19 13:25:00,83.07,83.08,83.07,83.07,132440.0,75.3647,75.3738,75.3647,75.3647,132440.0
2022-04-19 13:30:00,83.08,83.08,83.07,83.07,9373.0,75.3738,75.3738,75.3647,75.3647,9373.0
2022-04-19 13:35:00,83.07,83.07,83.06,83.06,34370.0,75.3647,75.3647,75.3557,75.3557,34370.0
2022-04-19 13:40:00,83.06,83.07,83.06,83.06,19257.0,75.3557,75.3647,75.3557,75.3557,19257.0
2022-04-19 13:45:00,83.06,83.07,83.05,83.06,26828.0,75.3557,75.3647,75.3466,75.3557,26828.0
2022-04-19 13:50:00,83.06,83.06,83.05,83.06,50727.0,75.3557,75.3557,75.3466,75.3557,50727.0
2022-04-19 13:55:00,83.06,83.06,83.05,83.06,6471.0,75.3557,75.3557,75.3466,75.3557,6471.0
2022-04-19 14:00:00,83.06,83.06,83.05,83.05,49051.0,75.3557,75.3557,75.3466,75.3466,49051.0
2022-04-19 14:05:00,83.06,83.06,83.05,83.05,14157.0,75.3557,75.3557,75.3466,75.3466,14157.0
2022-04-19 14:10:00,83.05,83.06,83.03,83.04,90734.0,75.3466,75.3557,75.3285,75.3375,90734.0
2022-04-19 14:15:00,83.04,83.04,83.03,83.03,17561.0,75.3375,75.3375,75.3285,75.3285,17561.0
2022-04-19 14:20:00,83.03,83.04,83.0,83.01,189646.0,75.3285,75.3375,75.3012,75.3103,189646.0
2022-04-19 14:25:00,83.01,83.02,83.01,83.02,191312.0,75.3103,75.3194,75.3103,75.3194,191312.0
2022-04-19 14:30:00,83.02,83.02,83.01,83.02,45560.0,75.3194,75.3194,75.3103,75.3194,45560.0
2022-04-19 14:35:00,83.02,83.03,83.01,83.02,52433.0,75.3194,75.3285,75.3103,75.3194,52433.0
2022-04-19 14:40:00,83.03,83.03,83.02,83.02,504168.0,75.3285,75.3285,75.3194,75.3194,504168.0
2022-04-19 14:45:00,83.02,83.03,83.01,83.02,130201.0,75.3194,75.3285,75.3103,75.3194,130201.0
2022-04-19 14:50:00,83.02,83.02,83.01,83.02,21644.0,75.3194,75.3194,75.3103,75.3194,21644.0
2022-04-19 14:55:00,83.02,83.03,83.01,83.02,38642.0,75.3194,75.3285,75.3103,75.3194,38642.0
2022-04-19 15:00:00,83.02,83.03,83.01,83.01,23696.0,75.3194,75.3285,75.3103,75.3103,23696.0
2022-04-19 15:05:00,83.02,83.02,83.01,83.02,146745.0,75.3194,75.3194,75.3103,75.3194,146745.0
2022-04-19 15:10:00,83.02,83.02,83.01,83.02,22087.0,75.3194,75.3194,75.3103,75.3194,22087.0
2022-04-19 15:15:00,83.02,83.02,83.01,83.02,14910.0,75.3194,75.3194,75.3103,75.3194,14910.0
2022-04-19 15:20:00,83.02,83.02,83.01,83.01,20083.0,75.3194,75.3194,75.3103,75.3103,20083.0
2022-04-19 15:25:00,83.02,83.02,83.0,83.0,32302.0,75.3194,75.3194,75.3012,75.3012,32302.0
2022-04-19 15:30:00,83.0,83.01,82.97,82.98,145298.0,75.3012,75.3103,75.274,75.2831,145298.0
2022-04-19 15:35:00,82.98,82.99,82.97,82.98,176231.0,75.2831,75.2922,75.274,75.2831,176231.0
2022-04-19 15:40:00,82.98,82.99,82.98,82.98,23464.0,75.2831,75.2922,75.2831,75.2831,23464.0
2022-04-19 15:45:00,82.98,82.99,82.97,82.98,37022.0,75.2831,75.2922,75.274,75.2831,37022.0
2022-04-19 15:50:00,82.98,82.98,82.97,82.98,64865.0,75.2831,75.2831,75.274,75.2831,64865.0
2022-04-19 15:55:00,82.98,82.98,82.97,82.98,307927.0,75.2831,75.2831,75.274,75.2831,307927.0
2022-04-20 09:30:00,83.0,83.0,82.98,82.98,97876.0,75.3012,75.3012,75.2831,75.2831,97876.0
2022-04-20 09:35:00,82.99,82.99,82.98,82.98,39800.0,75.2922,75.2922,75.2831,75.2831,39800.0
2022-04-20 09:40:00,82.98,83.0,82.98,83.0,20416.0,75.2831,75.3012,75.2831,75.3012,20416.0
2022-04-20 09:45:00,83.0,83.0,82.99,83.0,15248.0,75.3012,75.3012,75.2922,75.3012,15248.0
2022-04-20 09:50:00,82.99,83.0,82.99,83.0,147412.0,75.2922,75.3012,75.2922,75.3012,147412.0
2022-04-20 09:55:00,82.99,83.0,82.99,83.0,6746.0,75.2922,75.3012,75.2922,75.3012,6746.0
2022-04-20 10:00:00,83.0,83.02,82.99,83.01,158986.0,75.3012,75.3194,75.2922,75.3103,158986.0
2022-04-20 10:05:00,83.01,83.02,83.01,83.02,21044.0,75.3103,75.3194,75.3103,75.3194,21044.0
2022-04-20 10:10:00,83.02,83.03,83.01,83.02,128879.0,75.3194,75.3285,75.3103,75.3194,128879.0
2022-04-20 10:15:00,83.01,83.02,83.01,83.02,19107.0,75.3103,75.3194,75.3103,75.3194,19107.0
2022-04-20 10:20:00,83.02,83.04,83.01,83.03,55649.0,75.3194,75.3375,75.3103,75.3285,55649.0
2022-04-20 10:25:00,83.03,83.04,83.02,83.02,18737.0,75.3285,75.3375,75.3194,75.3194,18737.0
2022-04-20 10:30:00,83.03,83.03,83.01,83.02,39882.0,75.3285,75.3285,75.3103,75.3194,39882.0
2022-04-20 10:35:00,83.02,83.02,83.0,83.01,250465.0,75.3194,75.3194,75.3012,75.3103,250465.0
2022-04-20 10:40:00,83.01,83.02,83.0,83.02,24249.0,75.3103,75.3194,75.3012,75.3194,24249.0
2022-04-20 10:45:00,83.02,83.02,83.01,83.01,256810.0,75.3194,75.3194,75.3103,75.3103,256810.0
2022-04-20 10:50:00,83.01,83.02,83.01,83.02,25617.0,75.3103,75.3194,75.3103,75.3194,25617.0
2022-04-20 10:55:00,83.02,83.03,83.01,83.03,57689.0,75.3194,75.3285,75.3103,75.3285,57689.0
2022-04-20 11:00:00,83.03,83.03,83.02,83.03,238447.0,75.3285,75.3285,75.3194,75.3285,238447.0
2022-04-20 11:05:00,83.03,83.03,83.02,83.02,31295.0,75.3285,75.3285,75.3194,75.3194,31295.0
2022-04-20 11:10:00,83.02,83.03,83.01,83.01,74112.0,75.3194,75.3285,75.3103,75.3103,74112.0
2022-04-20 11:15:00,83.01,83.02,83.01,83.02,36663.0,75.3103,75.3194,75.3103,75.3194,36663.0
2022-04-20 11:20:00,83.01,83.02,83.01,83.02,21969.0,75.3103,75.3194,75.3103,75.3194,21969.0
2022-04-20 11:25:00,83.02,83.02,83.01,83.01,44962.0,75.3194,75.3194,75.3103,75.3103,44962.0
2022-04-20 11:30:00,83.01,83.02,83.01,83.01,15661.0,75.3103,75.3194,75.3103,75.3103,15661.0
2022-04-20 11:35:00,83.02,83.02,83.01,83.02,9866.0,75.3194,75.3194,75.3103,75.3194,9866.0
2022-04-20 11:40:00,83.01,83.02,83.01,83.02,18030.0,75.3103,75.3194,75.3103,75.3194,18030.0
2022-04-20 11:45:00,83.01,83.02,83.01,83.02,6403.0,75.3103,75.3194,75.3103,75.3194,6403.0
2022-04-20 11:50:00,83.02,83.02,83.01,83.02,4357.0,75.3194,75.3194,75.3103,75.3194,4357.0
2022-04-20 11:55:00,83.02,83.03,83.01,83.03,50802.0,75.3194,75.3285,75.3103,75.3285,50802.0
2022-04-20 12:00:00,83.03,83.03,83.02,83.02,5694.0,75.3285,75.3285,75.3194,75.3194,5694.0
2022-04-20 12:05:00,83.03,83.03,83.02,83.02,17505.0,75.3285,75.3285,75.3194,75.3194,17505.0
2022-04-20 12:10:00,83.02,83.03,83.02,83.02,12512.0,75.3194,75.3285,75.3194,75.3194,12512.0
2022-04-20 12:15:00,83.02,83.03,83.02,83.03,8333.0,75.3194,75.3285,75.3194,75.3285,8333.0
2022-04-20 12:20:00,83.02,83.03,83.02,83.02,39546.0,75.3194,75.3285,75.3194,75.3194,39546.0
2022-04-20 12:25:00,83.02,83.02,83.01,83.02,39268.0,75.3194,75.3194,75.3103,75.3194,39268.0
2022-04-20 12:30:00,83.02,83.02,83.01,83.02,13703.0,75.3194,75.3194,75.3103,75.3194,13703.0
2022-04-20 12:35:00,83.02,83.02,83.01,83.02,19186.0,75.3194,75.3194,75.3103,75.3194,19186.0
2022-04-20 12:40:00,83.01,83.02,83.01,83.01,25913.0,75.3103,75.3194,75.3103,75.3103,25913.0
2022-04-20 12:45:00,83.01,83.02,83.01,83.02,20838.0,75.3103,75.3194,75.3103,75.3194,20838.0
2022-04-20 12:50:00,83.02,83.02,83.0,83.01,9459.0,75.3194,75.3194,75.3012,75.3103,9459.0
2022-04-20 12:55:00,83.0,83.01,83.0,83.01,10290.0,75.3012,75.3103,75.3012,75.3103,10290.0
2022-04-20 13:00:00,83.01,83.03,83.0,83.03,109037.0,75.3103,75.3285,75.3012,75.3285,109037.0
2022-04-20 13:05:00,83.03,83.03,83.01,83.03,45642.0,75.3285,75.3285,75.3103,75.3285,45642.0
2022-04-20 13:10:00,83.02,83.03,83.01,83.02,18537.0,75.3194,75.3285,75.3103,75.3194,18537.0
2022-04-20 13:15:00,83.01,83.04,83.01,83.03,150784.0,75.3103,75.3375,75.3103,75.3285,150784.0
2022-04-20 13:20:00,83.04,83.05,83.03,83.05,20640.0,75.3375,75.3466,75.3285,75.3466,20640.0
2022-04-20 13:25:00,83.05,83.05,83.03,83.03,25846.0,75.3466,75.3466,75.3285,75.3285,25846.0
2022-04-20 13:30:00,83.04,83.04,83.02,83.03,19960.0,75.3375,75.3375,75.3194,75.3285,19960.0
2022-04-20 13:35:00,83.03,83.04,83.03,83.04,18971.0,75.3285,75.3375,75.3285,75.3375,18971.0
2022-04-20 13:40:00,83.04,83.05,83.03,83.05,89582.0,75.3375,75.3466,75.3285,75.3466,89582.0
2022-04-20 13:45:00,83.05,83.05,83.03,83.04,78900.0,75.3466,75.3466,75.3285,75.3375,78900.0
2022-04-20 13:50:00,83.03,83.04,83.03,83.04,8290.0,75.3285,75.3375,75.3285,75.3375,8290.0
2022-04-20 13:55:00,83.04,83.04,83.03,83.04,20486.0,75.3375,75.3375,75.3285,75.3375,20486.0
2022-04-20 14:00:00,83.04,83.05,83.03,83.04,50142.0,75.3375,75.3466,75.3285,75.3375,50142.0
2022-04-20 14:05:00,83.04,83.04,83.03,83.04,44167.0,75.3375,75.3375,75.3285,75.3375,44167.0
2022-04-20 14:10:00,83.03,83.04,83.03,83.03,19254.0,75.3285,75.3375,75.3285,75.3285,19254.0
2022-04-20 14:15:00,83.03,83.04,83.03,83.03,59783.0,75.3285,75.3375,75.3285,75.3285,59783.0
2022-04-20 14:20:00,83.03,83.04,83.03,83.04,31455.0,75.3285,75.3375,75.3285,75.3375,31455.0
2022-04-20 14:25:00,83.04,83.04,83.02,83.03,27257.0,75.3375,75.3375,75.3194,75.3285,27257.0
2022-04-20 14:30:00,83.03,83.04,83.03,83.04,30611.0,75.3285,75.3375,75.3285,75.3375,30611.0
2022-04-20 14:35:00,83.03,83.04,83.03,83.04,68236.0,75.3285,75.3375,75.3285,75.3375,68236.0
2022-04-20 14:40:00,83.04,83.04,83.01,83.03,95979.0,75.3375,75.3375,75.3103,75.3285,95979.0
2022-04-20 14:45:00,83.03,83.04,83.02,83.04,30586.0,75.3285,75.3375,75.3194,75.3375,30586.0
2022-04-20 14:50:00,83.04,83.04,83.02,83.03,28737.0,75.3375,75.3375,75.3194,75.3285,28737.0
2022-04-20 14:55:00,83.03,83.04,83.02,83.04,14884.0,75.3285,75.3375,75.3194,75.3375,14884.0
2022-04-20 15:00:00,83.04,83.04,83.03,83.03,18353.0,75.3375,75.3375,75.3285,75.3285,18353.0
2022-04-20 15:05:00,83.03,83.04,83.03,83.04,6591.0,75.3285,75.3375,75.3285,75.3375,6591.0
2022-04-20 15:10:00,83.03,83.04,83.03,83.03,20358.0,75.3285,75.3375,75.3285,75.3285,20358.0
2022-04-20 15:15:00,83.03,83.04,83.03,83.03,31536.0,75.3285,75.3375,75.3285,75.3285,31536.0
2022-04-20 15:20:00,83.03,83.04,83.03,83.04,43098.0,75.3285,75.3375,75.3285,75.3375,43098.0
2022-04-20 15:25:00,83.04,83.04,83.03,83.04,108980.0,75.3375,75.3375,75.3285,75.3375,108980.0
2022-04-20 15:30:00,83.04,83.04,83.03,83.03,36017.0,75.3375,75.3375,75.3285,75.3285,36017.0
2022-04-20 15:35:00,83.03,83.04,83.03,83.04,17392.0,75.3285,75.3375,75.3285,75.3375,17392.0
2022-04-20 15:40:00,83.03,83.04,83.03,83.03,93152.0,75.3285,75.3375,75.3285,75.3285,93152.0
2022-04-20 15:45:00,83.03,83.04,83.02,83.04,136023.0,75.3285,75.3375,75.3194,75.3375,136023.0
2022-04-20 15:50:00,83.04,83.04,83.02,83.04,1082250.0,75.3375,75.3375,75.3194,75.3375,1082250.0
2022-04-20 15:55:00,83.04,83.05,83.03,83.04,268199.0,75.3375,75.3466,75.3285,75.3375,268199.0
2022-04-21 09:30:00,82.95,82.95,82.93,82.94,139467.0,75.2559,75.2559,75.2377,75.2468,139467.0
2022-04-21 09:35:00,82.93,82.94,82.92,82.92,73962.0,75.2377,75.2468,75.2287,75.2287,73962.0
2022-04-21 09:40:00,82.93,82.93,82.91,82.93,53977.0,75.2377,75.2377,75.2196,75.2377,53977.0
2022-04-21 09:45:00,82.92,82.93,82.9,82.91,115414.0,75.2287,75.2377,75.2105,75.2196,115414.0
2022-04-21 09:50:00,82.91,82.92,82.9,82.92,52485.0,75.2196,75.2287,75.2105,75.2287,52485.0
2022-04-21 09:55:00,82.92,82.92,82.89,82.89,35945.0,75.2287,75.2287,75.2014,75.2014,35945.0
2022-04-21 10:00:00,82.9,82.92,82.89,82.91,40510.0,75.2105,75.2287,75.2014,75.2196,40510.0
2022-04-21 10:05:00,82.92,82.92,82.9,82.9,20059.0,75.2287,75.2287,75.2105,75.2105,20059.0
2022-04-21 10:10:00,82.9,82.91,82.89,82.89,11110.0,75.2105,75.2196,75.2014,75.2014,11110.0
2022-04-21 10:15:00,82.9,82.91,82.89,82.91,32967.0,75.2105,75.2196,75.2014,75.2196,32967.0
2022-04-21 10:20:00,82.91,82.91,82.9,82.91,30573.0,75.2196,75.2196,75.2105,75.2196,30573.0
2022-04-21 10:25:00,82.91,82.92,82.9,82.92,82541.0,75.2196,75.2287,75.2105,75.2287,82541.0
2022-04-21 10:30:00,82.92,82.93,82.91,82.91,23730.0,75.2287,75.2377,75.2196,75.2196,23730.0
2022-04-21 10:35:00,82.92,82.93,82.91,82.91,153470.0,75.2287,75.2377,75.2196,75.2196,153470.0
2022-04-21 10:40:00,82.91,82.92,82.91,82.92,71107.0,75.2196,75.2287,75.2196,75.2287,71107.0
2022-04-21 10:45:00,82.92,82.92,82.91,82.92,12288.0,75.2287,75.2287,75.2196,75.2287,12288.0
2022-04-21 10:50:00,82.92,82.92,82.9,82.91,38966.0,75.2287,75.2287,75.2105,75.2196,38966.0
2022-04-21 10:55:00,82.91,82.92,82.9,82.92,33099.0,75.2196,75.2287,75.2105,75.2287,33099.0
2022-04-21 11:00:00,82.92,82.92,82.91,82.92,21464.0,75.2287,75.2287,75.2196,75.2287,21464.0
2022-04-21 11:05:00,82.92,82.92,82.91,82.92,9893.0,75.2287,75.2287,75.2196,75.2287,9893.0
2022-04-21 11:10:00,82.92,82.92,82.91,82.91,47350.0,75.2287,75.2287,75.2196,75.2196,47350.0
2022-04-21 11:15:00,82.91,82.92,82.91,82.92,13443.0,75.2196,75.2287,75.2196,75.2287,13443.0
2022-04-21 11:20:00,82.91,82.92,82.91,82.92,23383.0,75.2196,75.2287,75.2196,75.2287,23383.0
2022-04-21 11:25:00,82.92,82.92,82.91,82.92,12748.0,75.2287,75.2287,75.2196,75.2287,12748.0
2022-04-21 11:30:00,82.92,82.92,82.85,82.88,303833.0,75.2287,75.2287,75.1651,75.1924,303833.0
2022-04-21 11:35:00,82.88,82.89,82.86,82.87,38168.0,75.1924,75.2014,75.1742,75.1833,38168.0
2022-04-21 11:40:00,82.87,82.87,82.84,82.86,291735.0,75.1833,75.1833,75.1561,75.1742,291735.0
2022-04-21 11:45:00,82.86,82.86,82.84,82.86,63927.0,75.1742,75.1742,75.1561,75.1742,63927.0
2022-04-21 11:50:00,82.86,82.87,82.85,82.87,83889.0,75.1742,75.1833,75.1651,75.1833,83889.0
2022-04-21 11:55:00,82.86,82.87,82.86,82.87,66111.0,75.1742,75.1833,75.1742,75.1833,66111.0
2022-04-21 12:00:00,82.87,82.87,82.85,82.86,41155.0,75.1833,75.1833,75.1651,75.1742,41155.0
2022-04-21 12:05:00,82.86,82.87,82.85,82.87,18828.0,75.1742,75.1833,75.1651,75.1833,18828.0
2022-04-21 12:10:00,82.86,82.87,82.85,82.86,55369.0,75.1742,75.1833,75.1651,75.1742,55369.0
2022-04-21 12:15:00,82.86,82.86,82.85,82.85,11830.0,75.1742,75.1742,75.1651,75.1651,11830.0
2022-04-21 12:20:00,82.86,82.86,82.84,82.84,41013.0,75.1742,75.1742,75.1561,75.1561,41013.0
2022-04-21 12:25:00,82.85,82.85,82.83,82.84,45734.0,75.1651,75.1651,75.147,75.1561,45734.0
2022-04-21 12:30:00,82.84,82.86,82.84,82.85,55409.0,75.1561,75.1742,75.1561,75.1651,55409.0
2022-04-21 12:35:00,82.86,82.87,82.85,82.87,42495.0,75.1742,75.1833,75.1651,75.1833,42495.0
2022-04-21 12:40:00,82.87,82.88,82.86,82.88,18914.0,75.1833,75.1924,75.1742,75.1924,18914.0
2022-04-21 12:45:00,82.88,82.88,82.86,82.87,34328.0,75.1924,75.1924,75.1742,75.1833,34328.0
2022-04-21 12:50:00,82.87,82.88,82.86,82.86,48408.0,75.1833,75.1924,75.1742,75.1742,48408.0
2022-04-21 12:55:00,82.87,82.87,82.84,82.84,23857.0,75.1833,75.1833,75.1561,75.1561,23857.0
2022-04-21 13:00:00,82.85,82.86,82.84,82.85,39332.0,75.1651,75.1742,75.1561,75.1651,39332.0
2022-04-21 13:05:00,82.86,82.86,82.84,82.86,39908.0,75.1742,75.1742,75.1561,75.1742,39908.0
2022-04-21 13:10:00,82.86,82.87,82.85,82.87,40820.0,75.1742,75.1833,75.1651,75.1833,40820.0
2022-04-21 13:15:00,82.86,82.87,82.81,82.86,127331.0,75.1742,75.1833,75.1289,75.1742,127331.0
2022-04-21 13:20:00,82.86,82.86,82.85,82.86,29465.0,75.1742,75.1742,75.1651,75.1742,29465.0
2022-04-21 13:25:00,82.85,82.86,82.84,82.86,30737.0,75.1651,75.1742,75.1561,75.1742,30737.0
2022-04-21 13:30:00,82.86,82.86,82.85,82.86,15908.0,75.1742,75.1742,75.1651,75.1742,15908.0
2022-04-21 13:35:00,82.85,82.87,82.84,82.87,97526.0,75.1651,75.1833,75.1561,75.1833,97526.0
2022-04-21 13:40:00,82.87,82.87,82.86,82.86,15482.0,75.1833,75.1833,75.1742,75.1742,15482.0
2022-04-21 13:45:00,82.86,82.89,82.86,82.89,49856.0,75.1742,75.2014,75.1742,75.2014,49856.0
2022-04-21 13:50:00,82.88,82.9,82.88,82.9,69052.0,75.1924,75.2105,75.1924,75.2105,69052.0
2022-04-21 13:55:00,82.9,82.91,82.89,82.91,97353.0,75.2105,75.2196,75.2014,75.2196,97353.0
2022-04-21 14:00:00,82.9,82.91,82.89,82.91,52325.0,75.2105,75.2196,75.2014,75.2196,52325.0
2022-04-21 14:05:00,82.91,82.91,82.88,82.89,70582.0,75.2196,75.2196,75.1924,75.2014,70582.0
2022-04-21 14:10:00,82.88,82.89,82.87,82.88,84873.0,75.1924,75.2014,75.1833,75.1924,84873.0
2022-04-21 14:15:00,82.87,82.88,82.85,82.86,50254.0,75.1833,75.1924,75.1651,75.1742,50254.0
2022-04-21 14:20:00,82.86,82.86,82.85,82.86,12972.0,75.1742,75.1742,75.1651,75.1742,12972.0
2022-04-21 14:25:00,82.86,82.86,82.84,82.84,53165.0,75.1742,75.1742,75.1561,75.1561,53165.0
2022-04-21 14:30:00,82.84,82.86,82.84,82.86,84297.0,75.1561,75.1742,75.1561,75.1742,84297.0
2022-04-21 14:35:00,82.85,82.86,82.85,82.86,33298.0,75.1651,75.1742,75.1651,75.1742,33298.0
2022-04-21 14:40:00,82.86,82.87,82.85,82.87,52702.0,75.1742,75.1833,75.1651,75.1833,52702.0
2022-04-21 14:45:00,82.87,82.88,82.86,82.88,62280.0,75.1833,75.1924,75.1742,75.1924,62280.0
2022-04-21 14:50:00,82.88,82.89,82.87,82.89,54388.0,75.1924,75.2014,75.1833,75.2014,54388.0
2022-04-21 14:55:00,82.89,82.89,82.87,82.88,182437.0,75.2014,75.2014,75.1833,75.1924,182437.0
2022-04-21 15:00:00,82.88,82.89,82.87,82.89,84780.0,75.1924,75.2014,75.1833,75.2014,84780.0
2022-04-21 15:05:00,82.89,82.9,82.88,82.89,90794.0,75.2014,75.2105,75.1924,75.2014,90794.0
2022-04-21 15:10:00,82.9,82.9,82.89,82.89,93687.0,75.2105,75.2105,75.2014,75.2014,93687.0
2022-04-21 15:15:00,82.9,82.91,82.89,82.91,75119.0,75.2105,75.2196,75.2014,75.2196,75119.0
2022-04-21 15:20:00,82.91,82.91,82.9,82.9,57511.0,75.2196,75.2196,75.2105,75.2105,57511.0
2022-04-21 15:25:00,82.91,82.91,82.9,82.91,81955.0,75.2196,75.2196,75.2105,75.2196,81955.0
2022-04-21 15:30:00,82.91,82.92,82.9,82.92,133477.0,75.2196,75.2287,75.2105,75.2287,133477.0
2022-04-21 15:35:00,82.92,82.92,82.91,82.92,61727.0,75.2287,75.2287,75.2196,75.2287,61727.0
2022-04-21 15:40:00,82.92,82.93,82.91,82.92,111018.0,75.2287,75.2377,75.2196,75.2287,111018.0
2022-04-21 15:45:00,82.92,82.93,82.92,82.93,111358.0,75.2287,75.2377,75.2287,75.2377,111358.0
2022-04-21 15:50:00,82.92,82.93,82.91,82.91,371233.0,75.2287,75.2377,75.2196,75.2196,371233.0
2022-04-21 15:55:00,82.92,82.92,82.9,82.91,261860.0,75.2287,75.2287,75.2105,75.2196,261860.0
2022-04-22 09:30:00,82.76,82.77,82.76,82.76,50160.0,75.0835,75.0926,75.0835,75.0835,50160.0
2022-04-22 09:35:00,82.77,82.78,82.76,82.78,73764.0,75.0926,75.1016,75.0835,75.1016,73764.0
2022-04-22 09:40:00,82.78,82.79,82.77,82.79,89175.0,75.1016,75.1107,75.0926,75.1107,89175.0
2022-04-22 09:45:00,82.79,82.82,82.79,82.8,54940.0,75.1107,75.1379,75.1107,75.1198,54940.0
2022-04-22 09:50:00,82.79,82.83,82.79,82.82,95593.0,75.1107,75.147,75.1107,75.1379,95593.0
2022-04-22 09:55:00,82.83,82.83,82.81,82.82,173565.0,75.147,75.147,75.1289,75.1379,173565.0
2022-04-22 10:00:00,82.82,82.84,82.81,82.84,84774.0,75.1379,75.1561,75.1289,75.1561,84774.0
2022-04-22 10:05:00,82.84,82.85,82.83,82.84,44094.0,75.1561,75.1651,75.147,75.1561,44094.0
2022-04-22 10:10:00,82.84,82.85,82.83,82.84,35655.0,75.1561,75.1651,75.147,75.1561,35655.0
2022-04-22 10:15:00,82.85,82.88,82.84,82.88,154627.0,75.1651,75.1924,75.1561,75.1924,154627.0
2022-04-22 10:20:00,82.88,82.89,82.87,82.88,60613.0,75.1924,75.2014,75.1833,75.1924,60613.0
2022-04-22 10:25:00,82.88,82.88,82.86,82.87,32570.0,75.1924,75.1924,75.1742,75.1833,32570.0
2022-04-22 10:30:00,82.87,82.88,82.86,82.87,82212.0,75.1833,75.1924,75.1742,75.1833,82212.0
2022-04-22 10:35:00,82.88,82.88,82.85,82.86,46651.0,75.1924,75.1924,75.1651,75.1742,46651.0
2022-04-22 10:40:00,82.86,82.86,82.85,82.86,19784.0,75.1742,75.1742,75.1651,75.1742,19784.0
2022-04-22 10:45:00,82.86,82.86,82.85,82.86,23595.0,75.1742,75.1742,75.1651,75.1742,23595.0
2022-04-22 10:50:00,82.86,82.86,82.85,82.86,30746.0,75.1742,75.1742,75.1651,75.1742,30746.0
2022-04-22 10:55:00,82.86,82.88,82.85,82.88,37979.0,75.1742,75.1924,75.1651,75.1924,37979.0
2022-04-22 11:00:00,82.87,82.88,82.85,82.85,162021.0,75.1833,75.1924,75.1651,75.1651,162021.0
2022-04-22 11:05:00,82.86,82.87,82.85,82.85,71490.0,75.1742,75.1833,75.1651,75.1651,71490.0
2022-04-22 11:10:00,82.85,82.86,82.83,82.84,91853.0,75.1651,75.1742,75.147,75.1561,91853.0
2022-04-22 11:15:00,82.84,82.85,82.83,82.83,150973.0,75.1561,75.1651,75.147,75.147,150973.0
2022-04-22 11:20:00,82.84,82.85,82.83,82.84,68344.0,75.1561,75.1651,75.147,75.1561,68344.0
2022-04-22 11:25:00,82.84,82.85,82.84,82.84,20396.0,75.1561,75.1651,75.1561,75.1561,20396.0
2022-04-22 11:30:00,82.84,82.85,82.84,82.84,13913.0,75.1561,75.1651,75.1561,75.1561,13913.0
2022-04-22 11:35:00,82.84,82.85,82.83,82.84,25617.0,75.1561,75.1651,75.147,75.1561,25617.0
2022-04-22 11:40:00,82.85,82.86,82.84,82.84,37900.0,75.1651,75.1742,75.1561,75.1561,37900.0
2022-04-22 11:45:00,82.84,82.85,82.84,82.84,7904.0,75.1561,75.1651,75.1561,75.1561,7904.0
2022-04-22 11:50:00,82.85,82.86,82.84,82.86,13940.0,75.1651,75.1742,75.1561,75.1742,13940.0
2022-04-22 11:55:00,82.86,82.86,82.85,82.85,6237.0,75.1742,75.1742,75.1651,75.1651,6237.0
2022-04-22 12:00:00,82.86,82.87,82.85,82.87,57473.0,75.1742,75.1833,75.1651,75.1833,57473.0
2022-04-22 12:05:00,82.87,82.87,82.86,82.86,19831.0,75.1833,75.1833,75.1742,75.1742,19831.0
2022-04-22 12:10:00,82.87,82.87,82.86,82.87,18291.0,75.1833,75.1833,75.1742,75.1833,18291.0
2022-04-22 12:15:00,82.87,82.87,82.85,82.85,74162.0,75.1833,75.1833,75.1651,75.1651,74162.0
2022-04-22 12:20:00,82.86,82.86,82.85,82.86,9868.0,75.1742,75.1742,75.1651,75.1742,9868.0
2022-04-22 12:25:00,82.85,82.86,82.85,82.86,20691.0,75.1651,75.1742,75.1651,75.1742,20691.0
2022-04-22 12:30:00,82.86,82.86,82.85,82.85,13279.0,75.1742,75.1742,75.1651,75.1651,13279.0
2022-04-22 12:35:00,82.85,82.86,82.85,82.86,86440.0,75.1651,75.1742,75.1651,75.1742,86440.0
2022-04-22 12:40:00,82.86,82.86,82.85,82.85,21330.0,75.1742,75.1742,75.1651,75.1651,21330.0
2022-04-22 12:45:00,82.86,82.86,82.85,82.85,19031.0,75.1742,75.1742,75.1651,75.1651,19031.0
2022-04-22 12:50:00,82.85,82.86,82.85,82.85,45916.0,75.1651,75.1742,75.1651,75.1651,45916.0
2022-04-22 12:55:00,82.85,82.86,82.85,82.86,15524.0,75.1651,75.1742,75.1651,75.1742,15524.0
2022-04-22 13:00:00,82.86,82.87,82.86,82.87,39182.0,75.1742,75.1833,75.1742,75.1833,39182.0
2022-04-22 13:05:00,82.87,82.88,82.86,82.88,166918.0,75.1833,75.1924,75.1742,75.1924,166918.0
2022-04-22 13:10:00,82.88,82.88,82.86,82.87,56005.0,75.1924,75.1924,75.1742,75.1833,56005.0
2022-04-22 13:15:00,82.87,82.87,82.86,82.87,21076.0,75.1833,75.1833,75.1742,75.1833,21076.0
2022-04-22 13:20:00,82.87,82.87,82.86,82.87,109523.0,75.1833,75.1833,75.1742,75.1833,109523.0
2022-04-22 13:25:00,82.86,82.87,82.86,82.86,17120.0,75.1742,75.1833,75.1742,75.1742,17120.0
2022-04-22 13:30:00,82.87,82.87,82.86,82.86,68623.0,75.1833,75.1833,75.1742,75.1742,68623.0
2022-04-22 13:35:00,82.86,82.87,82.86,82.86,159538.0,75.1742,75.1833,75.1742,75.1742,159538.0
2022-04-22 13:40:00,82.86,82.87,82.86,82.86,43640.0,75.1742,75.1833,75.1742,75.1742,43640.0
2022-04-22 13:45:00,82.86,82.87,82.86,82.87,9278.0,75.1742,75.1833,75.1742,75.1833,9278.0
2022-04-22 13:50:00,82.87,82.87,82.86,82.87,16625.0,75.1833,75.1833,75.1742,75.1833,16625.0
2022-04-22 13:55:00,82.87,82.87,82.86,82.86,39658.0,75.1833,75.1833,75.1742,75.1742,39658.0
2022-04-22 14:00:00,82.86,82.87,82.86,82.87,134923.0,75.1742,75.1833,75.1742,75.1833,134923.0
2022-04-22 14:05:00,82.86,82.87,82.85,82.86,105004.0,75.1742,75.1833,75.1651,75.1742,105004.0
2022-04-22 14:10:00,82.85,82.86,82.85,82.85,29519.0,75.1651,75.1742,75.1651,75.1651,29519.0
2022-04-22 14:15:00,82.85,82.86,82.85,82.86,25413.0,75.1651,75.1742,75.1651,75.1742,25413.0
2022-04-22 14:20:00,82.85,82.87,82.85,82.87,144899.0,75.1651,75.1833,75.1651,75.1833,144899.0
2022-04-22 14:25:00,82.87,82.87,82.86,82.86,15084.0,75.1833,75.1833,75.1742,75.1742,15084.0
2022-04-22 14:30:00,82.87,82.87,82.86,82.87,51491.0,75.1833,75.1833,75.1742,75.1833,51491.0
2022-04-22 14:35:00,82.87,82.87,82.86,82.87,19131.0,75.1833,75.1833,75.1742,75.1833,19131.0
2022-04-22 14:40:00,82.87,82.87,82.86,82.87,11047.0,75.1833,75.1833,75.1742,75.1833,11047.0
2022-04-22 14:45:00,82.87,82.88,82.86,82.86,121848.0,75.1833,75.1924,75.1742,75.1742,121848.0
2022-04-22 14:50:00,82.87,82.87,82.86,82.87,55048.0,75.1833,75.1833,75.1742,75.1833,55048.0
2022-04-22 14:55:00,82.87,82.87,82.86,82.87,8656.0,75.1833,75.1833,75.1742,75.1833,8656.0
2022-04-22 15:00:00,82.86,82.87,82.86,82.87,32610.0,75.1742,75.1833,75.1742,75.1833,32610.0
2022-04-22 15:05:00,82.87,82.87,82.86,82.86,17558.0,75.1833,75.1833,75.1742,75.1742,17558.0
2022-04-22 15:10:00,82.86,82.88,82.86,82.88,36037.0,75.1742,75.1924,75.1742,75.1924,36037.0
2022-04-22 15:15:00,82.88,82.92,82.87,82.91,71182.0,75.1924,75.2287,75.1833,75.2196,71182.0
2022-04-22 15:20:00,82.91,82.92,82.89,82.9,51989.0,75.2196,75.2287,75.2014,75.2105,51989.0
2022-04-22 15:25:00,82.89,82.91,82.89,82.9,165998.0,75.2014,75.2196,75.2014,75.2105,165998.0
2022-04-22 15:30:00,82.9,82.9,82.89,82.9,36283.0,75.2105,75.2105,75.2014,75.2105,36283.0
2022-04-22 15:35:00,82.9,82.91,82.89,82.91,21002.0,75.2105,75.2196,75.2014,75.2196,21002.0
2022-04-22 15:40:00,82.9,82.91,82.89,82.9,94885.0,75.2105,75.2196,75.2014,75.2105,94885.0
2022-04-22 15:45:00,82.9,82.91,82.88,82.89,55761.0,75.2105,75.2196,75.1924,75.2014,55761.0
2022-04-22 15:50:00,82.89,82.89,82.87,82.88,64541.0,75.2014,75.2014,75.1833,75.1924,64541.0
2022-04-22 15:55:00,82.89,82.9,82.88,82.9,229871.0,75.2014,75.2105,75.1924,75.2105,229871.0
2022-04-25 09:30:00,83.05,83.06,83.04,83.06,169732.0,75.3466,75.3557,75.3375,75.3557,169732.0
2022-04-25 09:35:00,83.05,83.07,83.05,83.06,41415.0,75.3466,75.3647,75.3466,75.3557,41415.0
2022-04-25 09:40:00,83.06,83.07,83.06,83.07,51467.0,75.3557,75.3647,75.3557,75.3647,51467.0
2022-04-25 09:45:00,83.07,83.08,83.06,83.08,106910.0,75.3647,75.3738,75.3557,75.3738,106910.0
2022-04-25 09:50:00,83.07,83.08,83.06,83.08,120266.0,75.3647,75.3738,75.3557,75.3738,120266.0
2022-04-25 09:55:00,83.08,83.08,83.07,83.08,46790.0,75.3738,75.3738,75.3647,75.3738,46790.0
2022-04-25 10:00:00,83.08,83.09,83.07,83.09,71733.0,75.3738,75.3829,75.3647,75.3829,71733.0
2022-04-25 10:05:00,83.09,83.1,83.08,83.1,22293.0,75.3829,75.392,75.3738,75.392,22293.0
2022-04-25 10:10:00,83.1,83.11,83.09,83.11,45129.0,75.392,75.401,75.3829,75.401,45129.0
2022-04-25 10:15:00,83.11,83.13,83.1,83.11,338567.0,75.401,75.4192,75.392,75.401,338567.0
2022-04-25 10:20:00,83.11,83.11,83.1,83.11,83005.0,75.401,75.401,75.392,75.401,83005.0
2022-04-25 10:25:00,83.11,83.11,83.09,83.09,236495.0,75.401,75.401,75.3829,75.3829,236495.0
2022-04-25 10:30:00,83.09,83.1,83.09,83.09,18568.0,75.3829,75.392,75.3829,75.3829,18568.0
2022-04-25 10:35:00,83.09,83.1,83.09,83.09,36930.0,75.3829,75.392,75.3829,75.3829,36930.0
2022-04-25 10:40:00,83.09,83.1,83.08,83.09,123326.0,75.3829,75.392,75.3738,75.3829,123326.0
2022-04-25 10:45:00,83.09,83.1,83.08,83.09,163439.0,75.3829,75.392,75.3738,75.3829,163439.0
2022-04-25 10:50:00,83.09,83.11,83.09,83.11,40247.0,75.3829,75.401,75.3829,75.401,40247.0
2022-04-25 10:55:00,83.11,83.13,83.1,83.13,41116.0,75.401,75.4192,75.392,75.4192,41116.0
2022-04-25 11:00:00,83.13,83.14,83.12,83.12,263821.0,75.4192,75.4282,75.4101,75.4101,263821.0
2022-04-25 11:05:00,83.12,83.13,83.11,83.13,83504.0,75.4101,75.4192,75.401,75.4192,83504.0
2022-04-25 11:10:00,83.13,83.15,83.13,83.14,100690.0,75.4192,75.4373,75.4192,75.4282,100690.0
2022-04-25 11:15:00,83.15,83.16,83.14,83.16,33352.0,75.4373,75.4464,75.4282,75.4464,33352.0
2022-04-25 11:20:00,83.15,83.16,83.14,83.15,36618.0,75.4373,75.4464,75.4282,75.4373,36618.0
2022-04-25 11:25:00,83.15,83.15,83.13,83.14,27221.0,75.4373,75.4373,75.4192,75.4282,27221.0
2022-04-25 11:30:00,83.13,83.14,83.13,83.14,20582.0,75.4192,75.4282,75.4192,75.4282,20582.0
2022-04-25 11:35:00,83.14,83.14,83.13,83.14,9857.0,75.4282,75.4282,75.4192,75.4282,9857.0
2022-04-25 11:40:00,83.13,83.14,83.13,83.13,27670.0,75.4192,75.4282,75.4192,75.4192,27670.0
2022-04-25 11:45:00,83.13,83.14,83.13,83.13,25093.0,75.4192,75.4282,75.4192,75.4192,25093.0
2022-04-25 11:50:00,83.13,83.14,83.13,83.13,28113.0,75.4192,75.4282,75.4192,75.4192,28113.0
2022-04-25 11:55:00,83.13,83.13,83.11,83.12,73661.0,75.4192,75.4192,75.401,75.4101,73661.0
2022-04-25 12:00:00,83.12,83.13,83.11,83.13,24900.0,75.4101,75.4192,75.401,75.4192,24900.0
2022-04-25 12:05:00,83.13,83.13,83.11,83.12,41136.0,75.4192,75.4192,75.401,75.4101,41136.0
2022-04-25 12:10:00,83.12,83.12,83.11,83.11,15714.0,75.4101,75.4101,75.401,75.401,15714.0
2022-04-25 12:15:00,83.12,83.12,83.09,83.09,88859.0,75.4101,75.4101,75.3829,75.3829,88859.0
2022-04-25 12:20:00,83.09,83.1,83.08,83.09,17338.0,75.3829,75.392,75.3738,75.3829,17338.0
2022-04-25 12:25:00,83.09,83.1,83.08,83.08,16001.0,75.3829,75.392,75.3738,75.3738,16001.0
2022-04-25 12:30:00,83.09,83.1,83.08,83.09,15162.0,75.3829,75.392,75.3738,75.3829,15162.0
2022-04-25 12:35:00,83.09,83.1,83.07,83.08,34288.0,75.3829,75.392,75.3647,75.3738,34288.0
2022-04-25 12:40:00,83.08,83.08,83.07,83.08,20355.0,75.3738,75.3738,75.3647,75.3738,20355.0
2022-04-25 12:45:00,83.08,83.09,83.07,83.08,31606.0,75.3738,75.3829,75.3647,75.3738,31606.0
2022-04-25 12:50:00,83.09,83.09,83.08,83.09,32091.0,75.3829,75.3829,75.3738,75.3829,32091.0
2022-04-25 12:55:00,83.08,83.09,83.08,83.09,10141.0,75.3738,75.3829,75.3738,75.3829,10141.0
2022-04-25 13:00:00,83.09,83.09,83.07,83.08,42906.0,75.3829,75.3829,75.3647,75.3738,42906.0
2022-04-25 13:05:00,83.07,83.08,83.07,83.08,10174.0,75.3647,75.3738,75.3647,75.3738,10174.0
2022-04-25 13:10:00,83.08,83.08,83.06,83.06,29095.0,75.3738,75.3738,75.3557,75.3557,29095.0
2022-04-25 13:15:00,83.07,83.07,83.06,83.06,18850.0,75.3647,75.3647,75.3557,75.3557,18850.0
2022-04-25 13:20:00,83.07,83.07,83.06,83.06,27740.0,75.3647,75.3647,75.3557,75.3557,27740.0
2022-04-25 13:25:00,83.06,83.07,83.06,83.07,34475.0,75.3557,75.3647,75.3557,75.3647,34475.0
2022-04-25 13:30:00,83.06,83.07,83.06,83.06,28701.0,75.3557,75.3647,75.3557,75.3557,28701.0
2022-04-25 13:35:00,83.07,83.08,83.07,83.08,100103.0,75.3647,75.3738,75.3647,75.3738,100103.0
2022-04-25 13:40:00,83.08,83.08,83.07,83.08,96016.0,75.3738,75.3738,75.3647,75.3738,96016.0
2022-04-25 13:45:00,83.08,83.08,83.07,83.08,22225.0,75.3738,75.3738,75.3647,75.3738,22225.0
2022-04-25 13:50:00,83.07,83.08,83.07,83.08,35523.0,75.3647,75.3738,75.3647,75.3738,35523.0
2022-04-25 13:55:00,83.08,83.08,83.07,83.08,66529.0,75.3738,75.3738,75.3647,75.3738,66529.0
2022-04-25 14:00:00,83.08,83.08,83.06,83.06,58178.0,75.3738,75.3738,75.3557,75.3557,58178.0
2022-04-25 14:05:00,83.06,83.07,83.06,83.06,24720.0,75.3557,75.3647,75.3557,75.3557,24720.0
2022-04-25 14:10:00,83.06,83.07,83.05,83.06,79227.0,75.3557,75.3647,75.3466,75.3557,79227.0
2022-04-25 14:15:00,83.06,83.06,83.04,83.05,33145.0,75.3557,75.3557,75.3375,75.3466,33145.0
2022-04-25 14:20:00,83.05,83.05,83.04,83.05,8704.0,75.3466,75.3466,75.3375,75.3466,8704.0
2022-04-25 14:25:00,83.04,83.05,83.04,83.05,19126.0,75.3375,75.3466,75.3375,75.3466,19126.0
2022-04-25 14:30:00,83.04,83.05,83.04,83.04,14216.0,75.3375,75.3466,75.3375,75.3375,14216.0
2022-04-25 14:35:00,83.05,83.05,83.04,83.05,16235.0,75.3466,75.3466,75.3375,75.3466,16235.0
2022-04-25 14:40:00,83.05,83.05,83.02,83.03,38715.0,75.3466,75.3466,75.3194,75.3285,38715.0
2022-04-25 14:45:00,83.03,83.03,83.01,83.01,95696.0,75.3285,75.3285,75.3103,75.3103,95696.0
2022-04-25 14:50:00,83.01,83.02,83.01,83.02,20293.0,75.3103,75.3194,75.3103,75.3194,20293.0
2022-04-25 14:55:00,83.02,83.02,82.99,83.0,253407.0,75.3194,75.3194,75.2922,75.3012,253407.0
2022-04-25 15:00:00,83.01,83.02,83.0,83.02,128300.0,75.3103,75.3194,75.3012,75.3194,128300.0
2022-04-25 15:05:00,83.02,83.03,83.01,83.02,15940.0,75.3194,75.3285,75.3103,75.3194,15940.0
2022-04-25 15:10:00,83.03,83.03,83.02,83.03,21650.0,75.3285,75.3285,75.3194,75.3285,21650.0
2022-04-25 15:15:00,83.03,83.03,83.02,83.02,50505.0,75.3285,75.3285,75.3194,75.3194,50505.0
2022-04-25 15:20:00,83.03,83.03,83.01,83.02,46452.0,75.3285,75.3285,75.3103,75.3194,46452.0
2022-04-25 15:25:00,83.02,83.03,83.01,83.03,77692.0,75.3194,75.3285,75.3103,75.3285,77692.0
2022-04-25 15:30:00,83.02,83.03,83.02,83.03,18412.0,75.3194,75.3285,75.3194,75.3285,18412.0
2022-04-25 15:35:00,83.03,83.03,83.0,83.01,29667.0,75.3285,75.3285,75.3012,75.3103,29667.0
2022-04-25 15:40:00,83.01,83.01,83.0,83.0,62170.0,75.3103,75.3103,75.3012,75.3012,62170.0
2022-04-25 15:45:00,83.0,83.01,82.99,83.0,319692.0,75.3012,75.3103,75.2922,75.3012,319692.0
2022-04-25 15:50:00,83.0,83.0,82.99,83.0,221463.0,75.3012,75.3012,75.2922,75.3012,221463.0
2022-04-25 15:55:00,83.0,83.01,82.99,83.0,488006.0,75.3012,75.3103,75.2922,75.3012,488006.0
2022-04-26 09:30:00,83.14,83.14,83.13,83.14,42931.0,75.4282,75.4282,75.4192,75.4282,42931.0
2022-04-26 09:35:00,83.14,83.14,83.13,83.14,23201.0,75.4282,75.4282,75.4192,75.4282,23201.0
2022-04-26 09:40:00,83.14,83.15,83.13,83.15,33171.0,75.4282,75.4373,75.4192,75.4373,33171.0
2022-04-26 09:45:00,83.15,83.16,83.14,83.14,39036.0,75.4373,75.4464,75.4282,75.4282,39036.0
2022-04-26 09:50:00,83.15,83.17,83.14,83.15,172453.0,75.4373,75.4555,75.4282,75.4373,172453.0
2022-04-26 09:55:00,83.16,83.16,83.14,83.14,20950.0,75.4464,75.4464,75.4282,75.4282,20950.0
2022-04-26 10:00:00,83.13,83.13,83.12,83.12,106758.0,75.4192,75.4192,75.4101,75.4101,106758.0
2022-04-26 10:05:00,83.12,83.13,83.1,83.12,88943.0,75.4101,75.4192,75.392,75.4101,88943.0
2022-04-26 10:10:00,83.11,83.13,83.11,83.13,14702.0,75.401,75.4192,75.401,75.4192,14702.0
2022-04-26 10:15:00,83.14,83.14,83.13,83.14,63085.0,75.4282,75.4282,75.4192,75.4282,63085.0
2022-04-26 10:20:00,83.13,83.15,83.13,83.15,33507.0,75.4192,75.4373,75.4192,75.4373,33507.0
2022-04-26 10:25:00,83.15,83.15,83.12,83.12,29539.0,75.4373,75.4373,75.4101,75.4101,29539.0
2022-04-26 10:30:00,83.13,83.14,83.12,83.14,34893.0,75.4192,75.4282,75.4101,75.4282,34893.0
2022-04-26 10:35:00,83.13,83.15,83.13,83.15,30187.0,75.4192,75.4373,75.4192,75.4373,30187.0
2022-04-26 10:40:00,83.14,83.17,83.14,83.16,41934.0,75.4282,75.4555,75.4282,75.4464,41934.0
2022-04-26 10:45:00,83.17,83.17,83.14,83.15,170287.0,75.4555,75.4555,75.4282,75.4373,170287.0
2022-04-26 10:50:00,83.15,83.15,83.14,83.15,10159.0,75.4373,75.4373,75.4282,75.4373,10159.0
2022-04-26 10:55:00,83.15,83.15,83.14,83.15,13281.0,75.4373,75.4373,75.4282,75.4373,13281.0
2022-04-26 11:00:00,83.14,83.16,83.14,83.16,39632.0,75.4282,75.4464,75.4282,75.4464,39632.0
2022-04-26 11:05:00,83.16,83.17,83.15,83.17,49590.0,75.4464,75.4555,75.4373,75.4555,49590.0
2022-04-26 11:10:00,83.16,83.16,83.13,83.14,100140.0,75.4464,75.4464,75.4192,75.4282,100140.0
2022-04-26 11:15:00,83.14,83.14,83.13,83.13,18071.0,75.4282,75.4282,75.4192,75.4192,18071.0
2022-04-26 11:20:00,83.13,83.14,83.12,83.13,17401.0,75.4192,75.4282,75.4101,75.4192,17401.0
2022-04-26 11:25:00,83.13,83.13,83.12,83.13,60597.0,75.4192,75.4192,75.4101,75.4192,60597.0
2022-04-26 11:30:00,83.13,83.13,83.12,83.13,18040.0,75.4192,75.4192,75.4101,75.4192,18040.0
2022-04-26 11:35:00,83.13,83.14,83.12,83.14,116805.0,75.4192,75.4282,75.4101,75.4282,116805.0
2022-04-26 11:40:00,83.13,83.14,83.13,83.14,175513.0,75.4192,75.4282,75.4192,75.4282,175513.0
2022-04-26 11:45:00,83.14,83.14,83.13,83.14,27526.0,75.4282,75.4282,75.4192,75.4282,27526.0
2022-04-26 11:50:00,83.14,83.14,83.13,83.14,82054.0,75.4282,75.4282,75.4192,75.4282,82054.0
2022-04-26 11:55:00,83.14,83.14,83.13,83.14,191141.0,75.4282,75.4282,75.4192,75.4282,191141.0
2022-04-26 12:00:00,83.14,83.14,83.13,83.14,39195.0,75.4282,75.4282,75.4192,75.4282,39195.0
2022-04-26 12:05:00,83.14,83.14,83.13,83.14,42000.0,75.4282,75.4282,75.4192,75.4282,42000.0
2022-04-26 12:10:00,83.13,83.13,83.11,83.12,140495.0,75.4192,75.4192,75.401,75.4101,140495.0
2022-04-26 12:15:00,83.11,83.12,83.11,83.12,4179.0,75.401,75.4101,75.401,75.4101,4179.0
2022-04-26 12:20:00,83.12,83.12,83.11,83.12,37418.0,75.4101,75.4101,75.401,75.4101,37418.0
2022-04-26 12:25:00,83.11,83.12,83.11,83.11,32496.0,75.401,75.4101,75.401,75.401,32496.0
2022-04-26 12:30:00,83.11,83.12,83.1,83.11,38714.0,75.401,75.4101,75.392,75.401,38714.0
2022-04-26 12:35:00,83.11,83.11,83.1,83.11,7931.0,75.401,75.401,75.392,75.401,7931.0
2022-04-26 12:40:00,83.1,83.11,83.1,83.1,8725.0,75.392,75.401,75.392,75.392,8725.0
2022-04-26 12:45:00,83.11,83.12,83.1,83.11,50363.0,75.401,75.4101,75.392,75.401,50363.0
2022-04-26 12:50:00,83.12,83.12,83.1,83.11,48697.0,75.4101,75.4101,75.392,75.401,48697.0
2022-04-26 12:55:00,83.11,83.11,83.1,83.11,10579.0,75.401,75.401,75.392,75.401,10579.0
2022-04-26 13:00:00,83.11,83.14,83.1,83.13,80676.0,75.401,75.4282,75.392,75.4192,80676.0
2022-04-26 13:05:00,83.13,83.13,83.12,83.13,62634.0,75.4192,75.4192,75.4101,75.4192,62634.0
2022-04-26 13:10:00,83.13,83.15,83.12,83.15,133990.0,75.4192,75.4373,75.4101,75.4373,133990.0
2022-04-26 13:15:00,83.14,83.15,83.13,83.15,74765.0,75.4282,75.4373,75.4192,75.4373,74765.0
2022-04-26 13:20:00,83.15,83.15,83.13,83.15,23068.0,75.4373,75.4373,75.4192,75.4373,23068.0
2022-04-26 13:25:00,83.14,83.15,83.14,83.15,13731.0,75.4282,75.4373,75.4282,75.4373,13731.0
2022-04-26 13:30:00,83.15,83.16,83.14,83.15,13171.0,75.4373,75.4464,75.4282,75.4373,13171.0
2022-04-26 13:35:00,83.15,83.15,83.14,83.15,8618.0,75.4373,75.4373,75.4282,75.4373,8618.0
2022-04-26 13:40:00,83.15,83.15,83.13,83.14,10419.0,75.4373,75.4373,75.4192,75.4282,10419.0
2022-04-26 13:45:00,83.14,83.14,83.13,83.14,147474.0,75.4282,75.4282,75.4192,75.4282,147474.0
2022-04-26 13:50:00,83.14,83.14,83.13,83.14,6782.0,75.4282,75.4282,75.4192,75.4282,6782.0
2022-04-26 13:55:00,83.13,83.14,83.13,83.14,4952.0,75.4192,75.4282,75.4192,75.4282,4952.0
2022-04-26 14:00:00,83.14,83.15,83.13,83.15,104079.0,75.4282,75.4373,75.4192,75.4373,104079.0
2022-04-26 14:05:00,83.15,83.15,83.14,83.15,25057.0,75.4373,75.4373,75.4282,75.4373,25057.0
2022-04-26 14:10:00,83.15,83.15,83.14,83.15,10391.0,75.4373,75.4373,75.4282,75.4373,10391.0
2022-04-26 14:15:00,83.15,83.15,83.13,83.14,66367.0,75.4373,75.4373,75.4192,75.4282,66367.0
2022-04-26 14:20:00,83.14,83.14,83.13,83.13,121442.0,75.4282,75.4282,75.4192,75.4192,121442.0
2022-04-26 14:25:00,83.13,83.14,83.13,83.13,31902.0,75.4192,75.4282,75.4192,75.4192,31902.0
2022-04-26 14:30:00,83.14,83.15,83.12,83.13,124913.0,75.4282,75.4373,75.4101,75.4192,124913.0
2022-04-26 14:35:00,83.13,83.14,83.12,83.12,73534.0,75.4192,75.4282,75.4101,75.4101,73534.0
2022-04-26 14:40:00,83.12,83.13,83.11,83.13,173079.0,75.4101,75.4192,75.401,75.4192,173079.0
2022-04-26 14:45:00,83.12,83.13,83.12,83.13,25880.0,75.4101,75.4192,75.4101,75.4192,25880.0
2022-04-26 14:50:00,83.13,83.13,83.12,83.13,104773.0,75.4192,75.4192,75.4101,75.4192,104773.0
2022-04-26 14:55:00,83.13,83.13,83.12,83.13,103739.0,75.4192,75.4192,75.4101,75.4192,103739.0
2022-04-26 15:00:00,83.13,83.14,83.12,83.13,246461.0,75.4192,75.4282,75.4101,75.4192,246461.0
2022-04-26 15:05:00,83.14,83.14,83.12,83.12,91823.0,75.4282,75.4282,75.4101,75.4101,91823.0
2022-04-26 15:10:00,83.13,83.13,83.12,83.13,34087.0,75.4192,75.4192,75.4101,75.4192,34087.0
2022-04-26 15:15:00,83.12,83.13,83.12,83.13,28631.0,75.4101,75.4192,75.4101,75.4192,28631.0
2022-04-26 15:20:00,83.13,83.14,83.12,83.14,91928.0,75.4192,75.4282,75.4101,75.4282,91928.0
2022-04-26 15:25:00,83.14,83.15,83.13,83.15,114455.0,75.4282,75.4373,75.4192,75.4373,114455.0
2022-04-26 15:30:00,83.15,83.16,83.14,83.16,35453.0,75.4373,75.4464,75.4282,75.4464,35453.0
2022-04-26 15:35:00,83.16,83.17,83.15,83.17,329260.0,75.4464,75.4555,75.4373,75.4555,329260.0
2022-04-26 15:40:00,83.16,83.18,83.16,83.17,86991.0,75.4464,75.4645,75.4464,75.4555,86991.0
2022-04-26 15:45:00,83.18,83.18,83.17,83.18,83967.0,75.4645,75.4645,75.4555,75.4645,83967.0
2022-04-26 15:50:00,83.17,83.18,83.16,83.17,56107.0,75.4555,75.4645,75.4464,75.4555,56107.0
2022-04-26 15:55:00,83.17,83.18,83.16,83.17,381935.0,75.4555,75.4645,75.4464,75.4555,381935.0
2022-04-27 09:30:00,83.21,83.22,83.2,83.2,181872.0,75.4918,75.5008,75.4827,75.4827,181872.0
2022-04-27 09:35:00,83.2,83.22,83.2,83.2,45281.0,75.4827,75.5008,75.4827,75.4827,45281.0
2022-04-27 09:40:00,83.2,83.21,83.19,83.19,36980.0,75.4827,75.4918,75.4736,75.4736,36980.0
2022-04-27 09:45:00,83.19,83.19,83.16,83.17,85003.0,75.4736,75.4736,75.4464,75.4555,85003.0
2022-04-27 09:50:00,83.17,83.19,83.17,83.18,92594.0,75.4555,75.4736,75.4555,75.4645,92594.0
2022-04-27 09:55:00,83.19,83.2,83.18,83.2,31756.0,75.4736,75.4827,75.4645,75.4827,31756.0
2022-04-27 10:00:00,83.2,83.2,83.18,83.19,60080.0,75.4827,75.4827,75.4645,75.4736,60080.0
2022-04-27 10:05:00,83.2,83.2,83.18,83.18,97669.0,75.4827,75.4827,75.4645,75.4645,97669.0
2022-04-27 10:10:00,83.19,83.21,83.18,83.21,185529.0,75.4736,75.4918,75.4645,75.4918,185529.0
2022-04-27 10:15:00,83.21,83.22,83.2,83.21,108576.0,75.4918,75.5008,75.4827,75.4918,108576.0
2022-04-27 10:20:00,83.21,83.22,83.19,83.2,261822.0,75.4918,75.5008,75.4736,75.4827,261822.0
2022-04-27 10:25:00,83.2,83.21,83.19,83.2,85322.0,75.4827,75.4918,75.4736,75.4827,85322.0
2022-04-27 10:30:00,83.2,83.22,83.2,83.22,13613.0,75.4827,75.5008,75.4827,75.5008,13613.0
2022-04-27 10:35:00,83.21,83.21,83.19,83.2,87114.0,75.4918,75.4918,75.4736,75.4827,87114.0
2022-04-27 10:40:00,83.19,83.2,83.18,83.19,49441.0,75.4736,75.4827,75.4645,75.4736,49441.0
2022-04-27 10:45:00,83.19,83.19,83.18,83.18,52568.0,75.4736,75.4736,75.4645,75.4645,52568.0
2022-04-27 10:50:00,83.19,83.19,83.18,83.19,37302.0,75.4736,75.4736,75.4645,75.4736,37302.0
2022-04-27 10:55:00,83.18,83.19,83.18,83.18,58470.0,75.4645,75.4736,75.4645,75.4645,58470.0
2022-04-27 11:00:00,83.19,83.19,83.17,83.18,31582.0,75.4736,75.4736,75.4555,75.4645,31582.0
2022-04-27 11:05:00,83.17,83.18,83.16,83.16,21264.0,75.4555,75.4645,75.4464,75.4464,21264.0
2022-04-27 11:10:00,83.17,83.18,83.16,83.17,64336.0,75.4555,75.4645,75.4464,75.4555,64336.0
2022-04-27 11:15:00,83.17,83.17,83.16,83.16,11677.0,75.4555,75.4555,75.4464,75.4464,11677.0
2022-04-27 11:20:00,83.17,83.17,83.15,83.16,15697.0,75.4555,75.4555,75.4373,75.4464,15697.0
2022-04-27 11:25:00,83.16,83.17,83.15,83.16,38265.0,75.4464,75.4555,75.4373,75.4464,38265.0
2022-04-27 11:30:00,83.15,83.16,83.14,83.14,20629.0,75.4373,75.4464,75.4282,75.4282,20629.0
2022-04-27 11:35:00,83.14,83.15,83.13,83.15,65741.0,75.4282,75.4373,75.4192,75.4373,65741.0
2022-04-27 11:40:00,83.14,83.15,83.14,83.15,4819.0,75.4282,75.4373,75.4282,75.4373,4819.0
2022-04-27 11:45:00,83.15,83.16,83.14,83.16,45032.0,75.4373,75.4464,75.4282,75.4464,45032.0
2022-04-27 11:50:00,83.16,83.17,83.15,83.16,28211.0,75.4464,75.4555,75.4373,75.4464,28211.0
2022-04-27 11:55:00,83.17,83.17,83.16,83.17,13524.0,75.4555,75.4555,75.4464,75.4555,13524.0
2022-04-27 12:00:00,83.17,83.17,83.16,83.16,6921.0,75.4555,75.4555,75.4464,75.4464,6921.0
2022-04-27 12:05:00,83.17,83.17,83.16,83.17,30607.0,75.4555,75.4555,75.4464,75.4555,30607.0
2022-04-27 12:10:00,83.16,83.17,83.16,83.17,26699.0,75.4464,75.4555,75.4464,75.4555,26699.0
2022-04-27 12:15:00,83.17,83.18,83.16,83.18,72302.0,75.4555,75.4645,75.4464,75.4645,72302.0
2022-04-27 12:20:00,83.17,83.18,83.17,83.17,235281.0,75.4555,75.4645,75.4555,75.4555,235281.0
2022-04-27 12:25:00,83.17,83.18,83.17,83.17,34140.0,75.4555,75.4645,75.4555,75.4555,34140.0
2022-04-27 12:30:00,83.17,83.18,83.16,83.17,35960.0,75.4555,75.4645,75.4464,75.4555,35960.0
2022-04-27 12:35:00,83.18,83.18,83.17,83.18,12023.0,75.4645,75.4645,75.4555,75.4645,12023.0
2022-04-27 12:40:00,83.18,83.18,83.17,83.17,33492.0,75.4645,75.4645,75.4555,75.4555,33492.0
2022-04-27 12:45:00,83.17,83.19,83.17,83.19,21261.0,75.4555,75.4736,75.4555,75.4736,21261.0
2022-04-27 12:50:00,83.18,83.19,83.18,83.19,5154.0,75.4645,75.4736,75.4645,75.4736,5154.0
2022-04-27 12:55:00,83.19,83.19,83.17,83.18,55658.0,75.4736,75.4736,75.4555,75.4645,55658.0
2022-04-27 13:00:00,83.17,83.19,83.17,83.17,62572.0,75.4555,75.4736,75.4555,75.4555,62572.0
2022-04-27 13:05:00,83.17,83.18,83.17,83.18,8231.0,75.4555,75.4645,75.4555,75.4645,8231.0
2022-04-27 13:10:00,83.18,83.19,83.17,83.19,78754.0,75.4645,75.4736,75.4555,75.4736,78754.0
2022-04-27 13:15:00,83.18,83.19,83.17,83.17,15000.0,75.4645,75.4736,75.4555,75.4555,15000.0
2022-04-27 13:20:00,83.18,83.18,83.17,83.17,13458.0,75.4645,75.4645,75.4555,75.4555,13458.0
2022-04-27 13:25:00,83.17,83.18,83.16,83.17,35923.0,75.4555,75.4645,75.4464,75.4555,35923.0
2022-04-27 13:30:00,83.17,83.17,83.16,83.17,30385.0,75.4555,75.4555,75.4464,75.4555,30385.0
2022-04-27 13:35:00,83.17,83.18,83.16,83.18,24475.0,75.4555,75.4645,75.4464,75.4645,24475.0
2022-04-27 13:40:00,83.17,83.18,83.17,83.18,78064.0,75.4555,75.4645,75.4555,75.4645,78064.0
2022-04-27 13:45:00,83.17,83.18,83.17,83.17,23364.0,75.4555,75.4645,75.4555,75.4555,23364.0
2022-04-27 13:50:00,83.17,83.18,83.17,83.17,15666.0,75.4555,75.4645,75.4555,75.4555,15666.0
2022-04-27 13:55:00,83.18,83.18,83.17,83.18,31147.0,75.4645,75.4645,75.4555,75.4645,31147.0
2022-04-27 14:00:00,83.17,83.18,83.17,83.18,103804.0,75.4555,75.4645,75.4555,75.4645,103804.0
2022-04-27 14:05:00,83.18,83.18,83.17,83.18,26124.0,75.4645,75.4645,75.4555,75.4645,26124.0
2022-04-27 14:10:00,83.17,83.18,83.16,83.17,28068.0,75.4555,75.4645,75.4464,75.4555,28068.0
2022-04-27 14:15:00,83.17,83.17,83.16,83.16,14767.0,75.4555,75.4555,75.4464,75.4464,14767.0
2022-04-27 14:20:00,83.16,83.17,83.15,83.15,11898.0,75.4464,75.4555,75.4373,75.4373,11898.0
2022-04-27 14:25:00,83.16,83.16,83.14,83.14,82408.0,75.4464,75.4464,75.4282,75.4282,82408.0
2022-04-27 14:30:00,83.15,83.16,83.14,83.16,48008.0,75.4373,75.4464,75.4282,75.4464,48008.0
2022-04-27 14:35:00,83.16,83.16,83.14,83.14,69171.0,75.4464,75.4464,75.4282,75.4282,69171.0
2022-04-27 14:40:00,83.15,83.15,83.13,83.15,25732.0,75.4373,75.4373,75.4192,75.4373,25732.0
2022-04-27 14:45:00,83.15,83.15,83.14,83.15,20090.0,75.4373,75.4373,75.4282,75.4373,20090.0
2022-04-27 14:50:00,83.14,83.15,83.14,83.15,21175.0,75.4282,75.4373,75.4282,75.4373,21175.0
2022-04-27 14:55:00,83.15,83.15,83.12,83.13,93535.0,75.4373,75.4373,75.4101,75.4192,93535.0
2022-04-27 15:00:00,83.13,83.14,83.11,83.12,39530.0,75.4192,75.4282,75.401,75.4101,39530.0
2022-04-27 15:05:00,83.12,83.12,83.11,83.11,19067.0,75.4101,75.4101,75.401,75.401,19067.0
2022-04-27 15:10:00,83.12,83.12,83.1,83.1,67305.0,75.4101,75.4101,75.392,75.392,67305.0
2022-04-27 15:15:00,83.11,83.12,83.1,83.11,147657.0,75.401,75.4101,75.392,75.401,147657.0
2022-04-27 15:20:00,83.11,83.11,83.1,83.1,40225.0,75.401,75.401,75.392,75.392,40225.0
2022-04-27 15:25:00,83.11,83.12,83.1,83.11,444109.0,75.401,75.4101,75.392,75.401,444109.0
2022-04-27 15:30:00,83.11,83.11,83.09,83.09,37584.0,75.401,75.401,75.3829,75.3829,37584.0
2022-04-27 15:35:00,83.09,83.1,83.08,83.09,348201.0,75.3829,75.392,75.3738,75.3829,348201.0
2022-04-27 15:40:00,83.09,83.12,83.08,83.12,374903.0,75.3829,75.4101,75.3738,75.4101,374903.0
2022-04-27 15:45:00,83.11,83.12,83.1,83.11,385902.0,75.401,75.4101,75.392,75.401,385902.0
2022-04-27 15:50:00,83.12,83.12,83.1,83.11,535603.0,75.4101,75.4101,75.392,75.401,535603.0
2022-04-27 15:55:00,83.11,83.12,83.1,83.12,1643177.0,75.401,75.4101,75.392,75.4101,1643177.0
2022-04-28 09:30:00,83.05,83.06,83.04,83.06,102954.0,75.3466,75.3557,75.3375,75.3557,102954.0
2022-04-28 09:35:00,83.06,83.07,83.05,83.06,144772.0,75.3557,75.3647,75.3466,75.3557,144772.0
2022-04-28 09:40:00,83.06,83.06,83.04,83.05,53026.0,75.3557,75.3557,75.3375,75.3466,53026.0
2022-04-28 09:45:00,83.05,83.06,83.04,83.06,64479.0,75.3466,75.3557,75.3375,75.3557,64479.0
2022-04-28 09:50:00,83.06,83.06,83.03,83.04,29656.0,75.3557,75.3557,75.3285,75.3375,29656.0
2022-04-28 09:55:00,83.04,83.04,83.02,83.04,42074.0,75.3375,75.3375,75.3194,75.3375,42074.0
2022-04-28 10:00:00,83.03,83.06,83.03,83.05,122941.0,75.3285,75.3557,75.3285,75.3466,122941.0
2022-04-28 10:05:00,83.06,83.07,83.04,83.04,33310.0,75.3557,75.3647,75.3375,75.3375,33310.0
2022-04-28 10:10:00,83.04,83.04,83.02,83.03,31664.0,75.3375,75.3375,75.3194,75.3285,31664.0
2022-04-28 10:15:00,83.03,83.04,83.02,83.04,12177.0,75.3285,75.3375,75.3194,75.3375,12177.0
2022-04-28 10:20:00,83.04,83.05,83.04,83.05,5878.0,75.3375,75.3466,75.3375,75.3466,5878.0
2022-04-28 10:25:00,83.05,83.06,83.04,83.06,172510.0,75.3466,75.3557,75.3375,75.3557,172510.0
2022-04-28 10:30:00,83.06,83.07,83.05,83.06,27418.0,75.3557,75.3647,75.3466,75.3557,27418.0
2022-04-28 10:35:00,83.06,83.07,83.05,83.06,12378.0,75.3557,75.3647,75.3466,75.3557,12378.0
2022-04-28 10:40:00,83.06,83.07,83.05,83.06,36952.0,75.3557,75.3647,75.3466,75.3557,36952.0
2022-04-28 10:45:00,83.05,83.05,83.04,83.05,3171.0,75.3466,75.3466,75.3375,75.3466,3171.0
2022-04-28 10:50:00,83.04,83.05,83.04,83.05,2761.0,75.3375,75.3466,75.3375,75.3466,2761.0
2022-04-28 10:55:00,83.04,83.05,83.02,83.02,23125.0,75.3375,75.3466,75.3194,75.3194,23125.0
2022-04-28 11:00:00,83.02,83.03,83.01,83.02,49499.0,75.3194,75.3285,75.3103,75.3194,49499.0
2022-04-28 11:05:00,83.02,83.03,83.02,83.03,25045.0,75.3194,75.3285,75.3194,75.3285,25045.0
2022-04-28 11:10:00,83.02,83.03,83.02,83.02,18831.0,75.3194,75.3285,75.3194,75.3194,18831.0
2022-04-28 11:15:00,83.02,83.03,83.02,83.03,43295.0,75.3194,75.3285,75.3194,75.3285,43295.0
2022-04-28 11:20:00,83.03,83.04,83.02,83.03,64509.0,75.3285,75.3375,75.3194,75.3285,64509.0
2022-04-28 11:25:00,83.03,83.04,83.03,83.04,10341.0,75.3285,75.3375,75.3285,75.3375,10341.0
2022-04-28 11:30:00,83.03,83.04,83.03,83.03,10115.0,75.3285,75.3375,75.3285,75.3285,10115.0
2022-04-28 11:35:00,83.03,83.04,83.02,83.04,88265.0,75.3285,75.3375,75.3194,75.3375,88265.0
2022-04-28 11:40:00,83.04,83.04,83.03,83.03,24374.0,75.3375,75.3375,75.3285,75.3285,24374.0
2022-04-28 11:45:00,83.04,83.04,83.03,83.04,126295.0,75.3375,75.3375,75.3285,75.3375,126295.0
2022-04-28 11:50:00,83.04,83.04,83.02,83.03,15359.0,75.3375,75.3375,75.3194,75.3285,15359.0
2022-04-28 11:55:00,83.02,83.03,83.02,83.03,16019.0,75.3194,75.3285,75.3194,75.3285,16019.0
2022-04-28 12:00:00,83.02,83.03,83.02,83.03,2925.0,75.3194,75.3285,75.3194,75.3285,2925.0
2022-04-28 12:05:00,83.03,83.03,83.02,83.02,4621.0,75.3285,75.3285,75.3194,75.3194,4621.0
2022-04-28 12:10:00,83.02,83.03,83.02,83.03,40102.0,75.3194,75.3285,75.3194,75.3285,40102.0
2022-04-28 12:15:00,83.02,83.03,82.99,82.99,148578.0,75.3194,75.3285,75.2922,75.2922,148578.0
2022-04-28 12:20:00,82.99,83.01,82.98,83.0,303313.0,75.2922,75.3103,75.2831,75.3012,303313.0
2022-04-28 12:25:00,83.0,83.0,82.99,83.0,27680.0,75.3012,75.3012,75.2922,75.3012,27680.0
2022-04-28 12:30:00,83.0,83.02,82.99,83.02,19722.0,75.3012,75.3194,75.2922,75.3194,19722.0
2022-04-28 12:35:00,83.02,83.03,83.01,83.02,17455.0,75.3194,75.3285,75.3103,75.3194,17455.0
2022-04-28 12:40:00,83.03,83.03,83.02,83.02,32463.0,75.3285,75.3285,75.3194,75.3194,32463.0
2022-04-28 12:45:00,83.02,83.04,83.02,83.04,39287.0,75.3194,75.3375,75.3194,75.3375,39287.0
2022-04-28 12:50:00,83.04,83.04,83.03,83.03,5058.0,75.3375,75.3375,75.3285,75.3285,5058.0
2022-04-28 12:55:00,83.04,83.04,83.03,83.04,16995.0,75.3375,75.3375,75.3285,75.3375,16995.0
2022-04-28 13:00:00,83.04,83.05,83.01,83.04,177716.0,75.3375,75.3466,75.3103,75.3375,177716.0
2022-04-28 13:05:00,83.04,83.05,83.03,83.04,58548.0,75.3375,75.3466,75.3285,75.3375,58548.0
2022-04-28 13:10:00,83.04,83.04,83.02,83.04,10714.0,75.3375,75.3375,75.3194,75.3375,10714.0
2022-04-28 13:15:00,83.04,83.05,83.03,83.05,17310.0,75.3375,75.3466,75.3285,75.3466,17310.0
2022-04-28 13:20:00,83.05,83.05,83.04,83.04,41400.0,75.3466,75.3466,75.3375,75.3375,41400.0
2022-04-28 13:25:00,83.05,83.06,83.04,83.05,9100.0,75.3466,75.3557,75.3375,75.3466,9100.0
2022-04-28 13:30:00,83.05,83.06,83.04,83.05,19900.0,75.3466,75.3557,75.3375,75.3466,19900.0
2022-04-28 13:35:00,83.05,83.06,83.04,83.05,18784.0,75.3466,75.3557,75.3375,75.3466,18784.0
2022-04-28 13:40:00,83.05,83.05,83.03,83.03,40970.0,75.3466,75.3466,75.3285,75.3285,40970.0
2022-04-28 13:45:00,83.04,83.04,83.02,83.03,39094.0,75.3375,75.3375,75.3194,75.3285,39094.0
2022-04-28 13:50:00,83.03,83.04,83.02,83.04,45611.0,75.3285,75.3375,75.3194,75.3375,45611.0
2022-04-28 13:55:00,83.04,83.04,83.03,83.04,17470.0,75.3375,75.3375,75.3285,75.3375,17470.0
2022-04-28 14:00:00,83.04,83.04,83.03,83.04,6340.0,75.3375,75.3375,75.3285,75.3375,6340.0
2022-04-28 14:05:00,83.04,83.05,83.03,83.04,80476.0,75.3375,75.3466,75.3285,75.3375,80476.0
2022-04-28 14:10:00,83.05,83.05,83.04,83.05,12431.0,75.3466,75.3466,75.3375,75.3466,12431.0
2022-04-28 14:15:00,83.05,83.05,83.04,83.05,91711.0,75.3466,75.3466,75.3375,75.3466,91711.0
2022-04-28 14:20:00,83.04,83.05,83.04,83.05,21395.0,75.3375,75.3466,75.3375,75.3466,21395.0
2022-04-28 14:25:00,83.05,83.05,83.04,83.04,27874.0,75.3466,75.3466,75.3375,75.3375,27874.0
2022-04-28 14:30:00,83.04,83.05,83.03,83.04,29507.0,75.3375,75.3466,75.3285,75.3375,29507.0
2022-04-28 14:35:00,83.03,83.04,83.02,83.03,30201.0,75.3285,75.3375,75.3194,75.3285,30201.0
2022-04-28 14:40:00,83.02,83.03,83.01,83.02,50946.0,75.3194,75.3285,75.3103,75.3194,50946.0
2022-04-28 14:45:00,83.02,83.03,83.01,83.03,69430.0,75.3194,75.3285,75.3103,75.3285,69430.0
2022-04-28 14:50:00,83.03,83.03,83.02,83.03,27785.0,75.3285,75.3285,75.3194,75.3285,27785.0
2022-04-28 14:55:00,83.03,83.03,83.01,83.02,139444.0,75.3285,75.3285,75.3103,75.3194,139444.0
2022-04-28 15:00:00,83.02,83.03,83.01,83.03,54111.0,75.3194,75.3285,75.3103,75.3285,54111.0
2022-04-28 15:05:00,83.03,83.03,83.02,83.03,17518.0,75.3285,75.3285,75.3194,75.3285,17518.0
2022-04-28 15:10:00,83.03,83.03,83.02,83.03,21424.0,75.3285,75.3285,75.3194,75.3285,21424.0
2022-04-28 15:15:00,83.03,83.03,83.02,83.03,62286.0,75.3285,75.3285,75.3194,75.3285,62286.0
2022-04-28 15:20:00,83.03,83.03,83.02,83.03,21002.0,75.3285,75.3285,75.3194,75.3285,21002.0
2022-04-28 15:25:00,83.03,83.03,83.02,83.02,67417.0,75.3285,75.3285,75.3194,75.3194,67417.0
2022-04-28 15:30:00,83.03,83.04,83.02,83.04,139018.0,75.3285,75.3375,75.3194,75.3375,139018.0
2022-04-28 15:35:00,83.04,83.04,83.03,83.04,74301.0,75.3375,75.3375,75.3285,75.3375,74301.0
2022-04-28 15:40:00,83.04,83.04,83.03,83.04,39541.0,75.3375,75.3375,75.3285,75.3375,39541.0
2022-04-28 15:45:00,83.04,83.04,83.03,83.04,54210.0,75.3375,75.3375,75.3285,75.3375,54210.0
2022-04-28 15:50:00,83.04,83.04,83.03,83.04,170029.0,75.3375,75.3375,75.3285,75.3375,170029.0
2022-04-28 15:55:00,83.04,83.06,83.03,83.06,158382.0,75.3375,75.3557,75.3285,75.3557,158382.0
2022-04-29 09:30:00,82.89,82.9,82.88,82.9,122670.0,75.2014,75.2105,75.1924,75.2105,122670.0
2022-04-29 09:35:00,82.91,82.91,82.89,82.91,22800.0,75.2196,75.2196,75.2014,75.2196,22800.0
2022-04-29 09:40:00,82.9,82.93,82.9,82.92,8374.0,75.2105,75.2377,75.2105,75.2287,8374.0
2022-04-29 09:45:00,82.92,82.94,82.92,82.93,34569.0,75.2287,75.2468,75.2287,75.2377,34569.0
2022-04-29 09:50:00,82.92,82.95,82.92,82.94,21194.0,75.2287,75.2559,75.2287,75.2468,21194.0
2022-04-29 09:55:00,82.94,82.96,82.93,82.93,47850.0,75.2468,75.2649,75.2377,75.2377,47850.0
2022-04-29 10:00:00,82.94,82.95,82.93,82.95,36951.0,75.2468,75.2559,75.2377,75.2559,36951.0
2022-04-29 10:05:00,82.95,82.96,82.93,82.94,40163.0,75.2559,75.2649,75.2377,75.2468,40163.0
2022-04-29 10:10:00,82.94,82.94,82.93,82.94,14975.0,75.2468,75.2468,75.2377,75.2468,14975.0
2022-04-29 10:15:00,82.94,82.94,82.93,82.93,18299.0,75.2468,75.2468,75.2377,75.2377,18299.0
2022-04-29 10:20:00,82.93,82.95,82.92,82.95,32482.0,75.2377,75.2559,75.2287,75.2559,32482.0
2022-04-29 10:25:00,82.95,82.95,82.92,82.93,409879.0,75.2559,75.2559,75.2287,75.2377,409879.0
2022-04-29 10:30:00,82.93,82.94,82.93,82.93,28591.0,75.2377,75.2468,75.2377,75.2377,28591.0
2022-04-29 10:35:00,82.93,82.94,82.93,82.94,28646.0,75.2377,75.2468,75.2377,75.2468,28646.0
2022-04-29 10:40:00,82.94,82.95,82.93,82.93,10804.0,75.2468,75.2559,75.2377,75.2377,10804.0
2022-04-29 10:45:00,82.94,82.95,82.93,82.95,21988.0,75.2468,75.2559,75.2377,75.2559,21988.0
2022-04-29 10:50:00,82.94,82.96,82.94,82.96,22252.0,75.2468,75.2649,75.2468,75.2649,22252.0
2022-04-29 10:55:00,82.96,82.97,82.95,82.95,15805.0,75.2649,75.274,75.2559,75.2559,15805.0
2022-04-29 11:00:00,82.95,82.96,82.94,82.95,10931.0,75.2559,75.2649,75.2468,75.2559,10931.0
2022-04-29 11:05:00,82.95,82.95,82.93,82.95,12667.0,75.2559,75.2559,75.2377,75.2559,12667.0
2022-04-29 11:10:00,82.94,82.95,82.93,82.94,13864.0,75.2468,75.2559,75.2377,75.2468,13864.0
2022-04-29 11:15:00,82.94,82.94,82.92,82.92,24743.0,75.2468,75.2468,75.2287,75.2287,24743.0
2022-04-29 11:20:00,82.92,82.93,82.92,82.92,16137.0,75.2287,75.2377,75.2287,75.2287,16137.0
2022-04-29 11:25:00,82.92,82.94,82.92,82.94,10938.0,75.2287,75.2468,75.2287,75.2468,10938.0
2022-04-29 11:30:00,82.93,82.94,82.93,82.94,22388.0,75.2377,75.2468,75.2377,75.2468,22388.0
2022-04-29 11:35:00,82.93,82.94,82.92,82.93,20847.0,75.2377,75.2468,75.2287,75.2377,20847.0
2022-04-29 11:40:00,82.92,82.93,82.92,82.93,13781.0,75.2287,75.2377,75.2287,75.2377,13781.0
2022-04-29 11:45:00,82.92,82.93,82.92,82.93,12032.0,75.2287,75.2377,75.2287,75.2377,12032.0
2022-04-29 11:50:00,82.93,82.93,82.92,82.92,8506.0,75.2377,75.2377,75.2287,75.2287,8506.0
2022-04-29 11:55:00,82.93,82.93,82.92,82.92,552462.0,75.2377,75.2377,75.2287,75.2287,552462.0
2022-04-29 12:00:00,82.92,82.94,82.91,82.92,586315.0,75.2287,75.2468,75.2196,75.2287,586315.0
2022-04-29 12:05:00,82.92,82.93,82.92,82.92,12278.0,75.2287,75.2377,75.2287,75.2287,12278.0
2022-04-29 12:10:00,82.93,82.93,82.92,82.92,8687.0,75.2377,75.2377,75.2287,75.2287,8687.0
2022-04-29 12:15:00,82.92,82.93,82.92,82.93,15375.0,75.2287,75.2377,75.2287,75.2377,15375.0
2022-04-29 12:20:00,82.92,82.94,82.92,82.94,36321.0,75.2287,75.2468,75.2287,75.2468,36321.0
2022-04-29 12:25:00,82.94,82.94,82.93,82.94,7147.0,75.2468,75.2468,75.2377,75.2468,7147.0
2022-04-29 12:30:00,82.94,82.94,82.93,82.94,14244.0,75.2468,75.2468,75.2377,75.2468,14244.0
2022-04-29 12:35:00,82.94,82.95,82.93,82.95,40217.0,75.2468,75.2559,75.2377,75.2559,40217.0
2022-04-29 12:40:00,82.94,82.95,82.94,82.95,29387.0,75.2468,75.2559,75.2468,75.2559,29387.0
2022-04-29 12:45:00,82.95,82.95,82.94,82.94,30029.0,75.2559,75.2559,75.2468,75.2468,30029.0
2022-04-29 12:50:00,82.95,82.95,82.93,82.94,94137.0,75.2559,75.2559,75.2377,75.2468,94137.0
2022-04-29 12:55:00,82.94,82.94,82.93,82.93,12898.0,75.2468,75.2468,75.2377,75.2377,12898.0
2022-04-29 13:00:00,82.93,82.94,82.93,82.93,23725.0,75.2377,75.2468,75.2377,75.2377,23725.0
2022-04-29 13:05:00,82.93,82.94,82.93,82.94,24722.0,75.2377,75.2468,75.2377,75.2468,24722.0
2022-04-29 13:10:00,82.94,82.94,82.93,82.94,29847.0,75.2468,75.2468,75.2377,75.2468,29847.0
2022-04-29 13:15:00,82.93,82.94,82.93,82.94,130555.0,75.2377,75.2468,75.2377,75.2468,130555.0
2022-04-29 13:20:00,82.94,82.95,82.93,82.95,153390.0,75.2468,75.2559,75.2377,75.2559,153390.0
2022-04-29 13:25:00,82.94,82.95,82.94,82.95,29301.0,75.2468,75.2559,75.2468,75.2559,29301.0
2022-04-29 13:30:00,82.94,82.95,82.93,82.93,149988.0,75.2468,75.2559,75.2377,75.2377,149988.0
2022-04-29 13:35:00,82.94,82.94,82.93,82.94,22872.0,75.2468,75.2468,75.2377,75.2468,22872.0
2022-04-29 13:40:00,82.94,82.95,82.93,82.94,25370.0,75.2468,75.2559,75.2377,75.2468,25370.0
2022-04-29 13:45:00,82.95,82.95,82.94,82.95,26849.0,75.2559,75.2559,75.2468,75.2559,26849.0
2022-04-29 13:50:00,82.95,82.95,82.94,82.95,45837.0,75.2559,75.2559,75.2468,75.2559,45837.0
2022-04-29 13:55:00,82.94,82.95,82.94,82.95,52796.0,75.2468,75.2559,75.2468,75.2559,52796.0
2022-04-29 14:00:00,82.94,82.96,82.94,82.95,182997.0,75.2468,75.2649,75.2468,75.2559,182997.0
2022-04-29 14:05:00,82.96,82.96,82.95,82.95,46992.0,75.2649,75.2649,75.2559,75.2559,46992.0
2022-04-29 14:10:00,82.95,82.96,82.94,82.94,145920.0,75.2559,75.2649,75.2468,75.2468,145920.0
2022-04-29 14:15:00,82.94,82.96,82.94,82.95,687943.0,75.2468,75.2649,75.2468,75.2559,687943.0
2022-04-29 14:20:00,82.95,82.96,82.95,82.96,33176.0,75.2559,75.2649,75.2559,75.2649,33176.0
2022-04-29 14:25:00,82.96,82.96,82.95,82.95,90583.0,75.2649,75.2649,75.2559,75.2559,90583.0
2022-04-29 14:30:00,82.96,82.96,82.95,82.95,47451.0,75.2649,75.2649,75.2559,75.2559,47451.0
2022-04-29 14:35:00,82.95,82.96,82.94,82.95,384585.0,75.2559,75.2649,75.2468,75.2559,384585.0
2022-04-29 14:40:00,82.95,82.97,82.95,82.97,79224.0,75.2559,75.274,75.2559,75.274,79224.0
2022-04-29 14:45:00,82.97,82.98,82.96,82.97,41863.0,75.274,75.2831,75.2649,75.274,41863.0
2022-04-29 14:50:00,82.97,82.97,82.95,82.95,40315.0,75.274,75.274,75.2559,75.2559,40315.0
2022-04-29 14:55:00,82.95,82.96,82.95,82.95,31542.0,75.2559,75.2649,75.2559,75.2559,31542.0
2022-04-29 15:00:00,82.95,82.96,82.95,82.95,20330.0,75.2559,75.2649,75.2559,75.2559,20330.0
2022-04-29 15:05:00,82.96,82.96,82.95,82.95,41409.0,75.2649,75.2649,75.2559,75.2559,41409.0
2022-04-29 15:10:00,82.96,82.97,82.95,82.97,43050.0,75.2649,75.274,75.2559,75.274,43050.0
2022-04-29 15:15:00,82.97,82.97,82.96,82.96,124996.0,75.274,75.274,75.2649,75.2649,124996.0
2022-04-29 15:20:00,82.96,82.96,82.95,82.95,60127.0,75.2649,75.2649,75.2559,75.2559,60127.0
2022-04-29 15:25:00,82.95,82.95,82.94,82.94,47073.0,75.2559,75.2559,75.2468,75.2468,47073.0
2022-04-29 15:30:00,82.94,82.95,82.93,82.95,140439.0,75.2468,75.2559,75.2377,75.2559,140439.0
2022-04-29 15:35:00,82.94,82.95,82.93,82.94,293147.0,75.2468,75.2559,75.2377,75.2468,293147.0
2022-04-29 15:40:00,82.94,82.94,82.92,82.94,366669.0,75.2468,75.2468,75.2287,75.2468,366669.0
2022-04-29 15:45:00,82.93,82.94,82.92,82.92,232902.0,75.2377,75.2468,75.2287,75.2287,232902.0
2022-04-29 15:50:00,82.92,82.94,82.91,82.92,302704.0,75.2287,75.2468,75.2196,75.2287,302704.0
2022-04-29 15:55:00,82.92,82.93,82.91,82.92,481499.0,75.2287,75.2377,75.2196,75.2287,481499.0
2022-05-02 09:30:00,82.87,82.88,82.86,82.88,298455.0,75.2229,75.2319,75.2138,75.2319,298455.0
2022-05-02 09:35:00,82.88,82.88,82.85,82.86,83840.0,75.2319,75.2319,75.2047,75.2138,83840.0
2022-05-02 09:40:00,82.86,82.87,82.85,82.87,51132.0,75.2138,75.2229,75.2047,75.2229,51132.0
2022-05-02 09:45:00,82.87,82.87,82.86,82.86,43903.0,75.2229,75.2229,75.2138,75.2138,43903.0
2022-05-02 09:50:00,82.86,82.86,82.85,82.86,31145.0,75.2138,75.2138,75.2047,75.2138,31145.0
2022-05-02 09:55:00,82.86,82.86,82.85,82.86,49881.0,75.2138,75.2138,75.2047,75.2138,49881.0
2022-05-02 10:00:00,82.86,82.89,82.85,82.87,251694.0,75.2138,75.241,75.2047,75.2229,251694.0
2022-05-02 10:05:00,82.87,82.88,82.87,82.88,123760.0,75.2229,75.2319,75.2229,75.2319,123760.0
2022-05-02 10:10:00,82.88,82.88,82.86,82.87,267235.0,75.2319,75.2319,75.2138,75.2229,267235.0
2022-05-02 10:15:00,82.87,82.87,82.85,82.87,76106.0,75.2229,75.2229,75.2047,75.2229,76106.0
2022-05-02 10:20:00,82.86,82.87,82.85,82.86,45260.0,75.2138,75.2229,75.2047,75.2138,45260.0
2022-05-02 10:25:00,82.86,82.86,82.85,82.86,104739.0,75.2138,75.2138,75.2047,75.2138,104739.0
2022-05-02 10:30:00,82.86,82.86,82.85,82.86,59104.0,75.2138,75.2138,75.2047,75.2138,59104.0
2022-05-02 10:35:00,82.86,82.87,82.85,82.86,99174.0,75.2138,75.2229,75.2047,75.2138,99174.0
2022-05-02 10:40:00,82.87,82.88,82.86,82.87,120552.0,75.2229,75.2319,75.2138,75.2229,120552.0
2022-05-02 10:45:00,82.88,82.88,82.87,82.88,64185.0,75.2319,75.2319,75.2229,75.2319,64185.0
2022-05-02 10:50:00,82.88,82.88,82.86,82.87,70382.0,75.2319,75.2319,75.2138,75.2229,70382.0
2022-05-02 10:55:00,82.87,82.88,82.86,82.88,56605.0,75.2229,75.2319,75.2138,75.2319,56605.0
2022-05-02 11:00:00,82.88,82.88,82.87,82.88,51225.0,75.2319,75.2319,75.2229,75.2319,51225.0
2022-05-02 11:05:00,82.88,82.88,82.86,82.87,66359.0,75.2319,75.2319,75.2138,75.2229,66359.0
2022-05-02 11:10:00,82.87,82.87,82.86,82.87,29800.0,75.2229,75.2229,75.2138,75.2229,29800.0
2022-05-02 11:15:00,82.87,82.87,82.85,82.85,85036.0,75.2229,75.2229,75.2047,75.2047,85036.0
2022-05-02 11:20:00,82.86,82.86,82.84,82.86,401429.0,75.2138,75.2138,75.1956,75.2138,401429.0
2022-05-02 11:25:00,82.86,82.87,82.85,82.87,49485.0,75.2138,75.2229,75.2047,75.2229,49485.0
2022-05-02 11:30:00,82.86,82.87,82.85,82.86,517585.0,75.2138,75.2229,75.2047,75.2138,517585.0
2022-05-02 11:35:00,82.85,82.87,82.85,82.86,65867.0,75.2047,75.2229,75.2047,75.2138,65867.0
2022-05-02 11:40:00,82.86,82.86,82.85,82.85,19119.0,75.2138,75.2138,75.2047,75.2047,19119.0
2022-05-02 11:45:00,82.85,82.86,82.85,82.86,92878.0,75.2047,75.2138,75.2047,75.2138,92878.0
2022-05-02 11:50:00,82.86,82.86,82.85,82.86,89887.0,75.2138,75.2138,75.2047,75.2138,89887.0
2022-05-02 11:55:00,82.86,82.86,82.84,82.85,48161.0,75.2138,75.2138,75.1956,75.2047,48161.0
2022-05-02 12:00:00,82.84,82.86,82.84,82.86,75133.0,75.1956,75.2138,75.1956,75.2138,75133.0
2022-05-02 12:05:00,82.85,82.86,82.85,82.86,25824.0,75.2047,75.2138,75.2047,75.2138,25824.0
2022-05-02 12:10:00,82.86,82.86,82.84,82.84,103586.0,75.2138,75.2138,75.1956,75.1956,103586.0
2022-05-02 12:15:00,82.84,82.85,82.84,82.84,128274.0,75.1956,75.2047,75.1956,75.1956,128274.0
2022-05-02 12:20:00,82.84,82.85,82.83,82.84,21190.0,75.1956,75.2047,75.1866,75.1956,21190.0
2022-05-02 12:25:00,82.84,82.85,82.83,82.84,30067.0,75.1956,75.2047,75.1866,75.1956,30067.0
2022-05-02 12:30:00,82.84,82.85,82.83,82.84,16234.0,75.1956,75.2047,75.1866,75.1956,16234.0
2022-05-02 12:35:00,82.84,82.85,82.83,82.85,18896.0,75.1956,75.2047,75.1866,75.2047,18896.0
2022-05-02 12:40:00,82.85,82.85,82.84,82.84,11913.0,75.2047,75.2047,75.1956,75.1956,11913.0
2022-05-02 12:45:00,82.85,82.86,82.84,82.86,17619.0,75.2047,75.2138,75.1956,75.2138,17619.0
2022-05-02 12:50:00,82.86,82.86,82.85,82.85,14367.0,75.2138,75.2138,75.2047,75.2047,14367.0
2022-05-02 12:55:00,82.85,82.86,82.85,82.85,23738.0,75.2047,75.2138,75.2047,75.2047,23738.0
2022-05-02 13:00:00,82.86,82.86,82.84,82.84,39895.0,75.2138,75.2138,75.1956,75.1956,39895.0
2022-05-02 13:05:00,82.85,82.86,82.84,82.86,30749.0,75.2047,75.2138,75.1956,75.2138,30749.0
2022-05-02 13:10:00,82.86,82.86,82.84,82.84,26823.0,75.2138,75.2138,75.1956,75.1956,26823.0
2022-05-02 13:15:00,82.84,82.85,82.84,82.84,211467.0,75.1956,75.2047,75.1956,75.1956,211467.0
2022-05-02 13:20:00,82.85,82.86,82.84,82.86,36127.0,75.2047,75.2138,75.1956,75.2138,36127.0
2022-05-02 13:25:00,82.86,82.86,82.85,82.86,35384.0,75.2138,75.2138,75.2047,75.2138,35384.0
2022-05-02 13:30:00,82.86,82.86,82.85,82.86,108993.0,75.2138,75.2138,75.2047,75.2138,108993.0
2022-05-02 13:35:00,82.86,82.86,82.85,82.86,53173.0,75.2138,75.2138,75.2047,75.2138,53173.0
2022-05-02 13:40:00,82.86,82.86,82.84,82.85,24346.0,75.2138,75.2138,75.1956,75.2047,24346.0
2022-05-02 13:45:00,82.85,82.85,82.84,82.85,19777.0,75.2047,75.2047,75.1956,75.2047,19777.0
2022-05-02 13:50:00,82.85,82.86,82.84,82.86,63907.0,75.2047,75.2138,75.1956,75.2138,63907.0
2022-05-02 13:55:00,82.86,82.87,82.85,82.87,53381.0,75.2138,75.2229,75.2047,75.2229,53381.0
2022-05-02 14:00:00,82.87,82.88,82.86,82.87,85010.0,75.2229,75.2319,75.2138,75.2229,85010.0
2022-05-02 14:05:00,82.87,82.87,82.86,82.86,75918.0,75.2229,75.2229,75.2138,75.2138,75918.0
2022-05-02 14:10:00,82.87,82.87,82.86,82.87,34940.0,75.2229,75.2229,75.2138,75.2229,34940.0
2022-05-02 14:15:00,82.87,82.87,82.86,82.87,41992.0,75.2229,75.2229,75.2138,75.2229,41992.0
2022-05-02 14:20:00,82.87,82.87,82.86,82.87,75062.0,75.2229,75.2229,75.2138,75.2229,75062.0
2022-05-02 14:25:00,82.87,82.87,82.86,82.87,45646.0,75.2229,75.2229,75.2138,75.2229,45646.0
2022-05-02 14:30:00,82.87,82.87,82.86,82.87,312432.0,75.2229,75.2229,75.2138,75.2229,312432.0
2022-05-02 14:35:00,82.87,82.87,82.85,82.85,1628468.0,75.2229,75.2229,75.2047,75.2047,1628468.0
2022-05-02 14:40:00,82.85,82.86,82.85,82.86,47800.0,75.2047,75.2138,75.2047,75.2138,47800.0
2022-05-02 14:45:00,82.86,82.86,82.85,82.86,445637.0,75.2138,75.2138,75.2047,75.2138,445637.0
2022-05-02 14:50:00,82.86,82.86,82.85,82.86,63860.0,75.2138,75.2138,75.2047,75.2138,63860.0
2022-05-02 14:55:00,82.86,82.86,82.85,82.86,133659.0,75.2138,75.2138,75.2047,75.2138,133659.0
2022-05-02 15:00:00,82.86,82.86,82.84,82.84,87366.0,75.2138,75.2138,75.1956,75.1956,87366.0
2022-05-02 15:05:00,82.84,82.85,82.84,82.84,99703.0,75.1956,75.2047,75.1956,75.1956,99703.0
2022-05-02 15:10:00,82.84,82.85,82.83,82.84,76996.0,75.1956,75.2047,75.1866,75.1956,76996.0
2022-05-02 15:15:00,82.84,82.84,82.83,82.84,62580.0,75.1956,75.1956,75.1866,75.1956,62580.0
2022-05-02 15:20:00,82.84,82.85,82.83,82.84,40276.0,75.1956,75.2047,75.1866,75.1956,40276.0
2022-05-02 15:25:00,82.85,82.86,82.84,82.85,603542.0,75.2047,75.2138,75.1956,75.2047,603542.0
2022-05-02 15:30:00,82.85,82.86,82.85,82.86,237167.0,75.2047,75.2138,75.2047,75.2138,237167.0
2022-05-02 15:35:00,82.86,82.86,82.85,82.86,441119.0,75.2138,75.2138,75.2047,75.2138,441119.0
2022-05-02 15:40:00,82.86,82.86,82.85,82.86,62183.0,75.2138,75.2138,75.2047,75.2138,62183.0
2022-05-02 15:45:00,82.86,82.86,82.84,82.85,168795.0,75.2138,75.2138,75.1956,75.2047,168795.0
2022-05-02 15:50:00,82.85,82.85,82.84,82.84,102705.0,75.2047,75.2047,75.1956,75.1956,102705.0
2022-05-02 15:55:00,82.84,82.85,82.83,82.83,233348.0,75.1956,75.2047,75.1866,75.1866,233348.0
2022-05-03 09:30:00,82.88,82.9,82.87,82.87,247534.0,75.2319,75.2501,75.2229,75.2229,247534.0
2022-05-03 09:35:00,82.87,82.88,82.87,82.88,59972.0,75.2229,75.2319,75.2229,75.2319,59972.0
2022-05-03 09:40:00,82.88,82.88,82.86,82.87,46662.0,75.2319,75.2319,75.2138,75.2229,46662.0
2022-05-03 09:45:00,82.87,82.88,82.86,82.88,39622.0,75.2229,75.2319,75.2138,75.2319,39622.0
2022-05-03 09:50:00,82.88,82.89,82.88,82.89,54646.0,75.2319,75.241,75.2319,75.241,54646.0
2022-05-03 09:55:00,82.89,82.9,82.88,82.89,63765.0,75.241,75.2501,75.2319,75.241,63765.0
2022-05-03 10:00:00,82.89,82.9,82.87,82.88,72655.0,75.241,75.2501,75.2229,75.2319,72655.0
2022-05-03 10:05:00,82.88,82.88,82.86,82.88,74408.0,75.2319,75.2319,75.2138,75.2319,74408.0
2022-05-03 10:10:00,82.88,82.88,82.86,82.86,26961.0,75.2319,75.2319,75.2138,75.2138,26961.0
2022-05-03 10:15:00,82.87,82.87,82.85,82.86,273990.0,75.2229,75.2229,75.2047,75.2138,273990.0
2022-05-03 10:20:00,82.86,82.86,82.85,82.86,77712.0,75.2138,75.2138,75.2047,75.2138,77712.0
2022-05-03 10:25:00,82.86,82.87,82.85,82.86,49803.0,75.2138,75.2229,75.2047,75.2138,49803.0
2022-05-03 10:30:00,82.86,82.86,82.85,82.86,43117.0,75.2138,75.2138,75.2047,75.2138,43117.0
2022-05-03 10:35:00,82.85,82.87,82.85,82.87,76562.0,75.2047,75.2229,75.2047,75.2229,76562.0
2022-05-03 10:40:00,82.87,82.89,82.86,82.89,80780.0,75.2229,75.241,75.2138,75.241,80780.0
2022-05-03 10:45:00,82.88,82.89,82.88,82.89,46494.0,75.2319,75.241,75.2319,75.241,46494.0
2022-05-03 10:50:00,82.89,82.89,82.88,82.88,39672.0,75.241,75.241,75.2319,75.2319,39672.0
2022-05-03 10:55:00,82.88,82.89,82.87,82.87,33427.0,75.2319,75.241,75.2229,75.2229,33427.0
2022-05-03 11:00:00,82.88,82.88,82.87,82.87,10672.0,75.2319,75.2319,75.2229,75.2229,10672.0
2022-05-03 11:05:00,82.88,82.88,82.87,82.88,84512.0,75.2319,75.2319,75.2229,75.2319,84512.0
2022-05-03 11:10:00,82.88,82.88,82.87,82.88,39685.0,75.2319,75.2319,75.2229,75.2319,39685.0
2022-05-03 11:15:00,82.88,82.89,82.88,82.89,147519.0,75.2319,75.241,75.2319,75.241,147519.0
2022-05-03 11:20:00,82.88,82.89,82.87,82.87,32414.0,75.2319,75.241,75.2229,75.2229,32414.0
2022-05-03 11:25:00,82.87,82.88,82.87,82.88,67846.0,75.2229,75.2319,75.2229,75.2319,67846.0
2022-05-03 11:30:00,82.88,82.88,82.86,82.86,70300.0,75.2319,75.2319,75.2138,75.2138,70300.0
2022-05-03 11:35:00,82.87,82.87,82.86,82.87,28848.0,75.2229,75.2229,75.2138,75.2229,28848.0
2022-05-03 11:40:00,82.86,82.87,82.86,82.87,14189.0,75.2138,75.2229,75.2138,75.2229,14189.0
2022-05-03 11:45:00,82.87,82.87,82.86,82.86,8811.0,75.2229,75.2229,75.2138,75.2138,8811.0
2022-05-03 11:50:00,82.87,82.88,82.86,82.87,98535.0,75.2229,75.2319,75.2138,75.2229,98535.0
2022-05-03 11:55:00,82.87,82.87,82.86,82.87,114770.0,75.2229,75.2229,75.2138,75.2229,114770.0
2022-05-03 12:00:00,82.86,82.87,82.85,82.85,38654.0,75.2138,75.2229,75.2047,75.2047,38654.0
2022-05-03 12:05:00,82.85,82.86,82.84,82.85,52715.0,75.2047,75.2138,75.1956,75.2047,52715.0
2022-05-03 12:10:00,82.84,82.85,82.84,82.85,11928.0,75.1956,75.2047,75.1956,75.2047,11928.0
2022-05-03 12:15:00,82.84,82.85,82.83,82.83,235316.0,75.1956,75.2047,75.1866,75.1866,235316.0
2022-05-03 12:20:00,82.83,82.85,82.82,82.84,170524.0,75.1866,75.2047,75.1775,75.1956,170524.0
2022-05-03 12:25:00,82.84,82.85,82.83,82.84,120117.0,75.1956,75.2047,75.1866,75.1956,120117.0
2022-05-03 12:30:00,82.84,82.86,82.84,82.86,99725.0,75.1956,75.2138,75.1956,75.2138,99725.0
2022-05-03 12:35:00,82.85,82.86,82.85,82.86,8545.0,75.2047,75.2138,75.2047,75.2138,8545.0
2022-05-03 12:40:00,82.86,82.86,82.85,82.85,9043.0,75.2138,75.2138,75.2047,75.2047,9043.0
2022-05-03 12:45:00,82.85,82.86,82.84,82.84,18268.0,75.2047,75.2138,75.1956,75.1956,18268.0
2022-05-03 12:50:00,82.84,82.85,82.84,82.85,287385.0,75.1956,75.2047,75.1956,75.2047,287385.0
2022-05-03 12:55:00,82.85,82.85,82.84,82.85,74687.0,75.2047,75.2047,75.1956,75.2047,74687.0
2022-05-03 13:00:00,82.85,82.85,82.84,82.84,20827.0,75.2047,75.2047,75.1956,75.1956,20827.0
2022-05-03 13:05:00,82.84,82.85,82.84,82.84,6778.0,75.1956,75.2047,75.1956,75.1956,6778.0
2022-05-03 13:10:00,82.84,82.85,82.83,82.84,124209.0,75.1956,75.2047,75.1866,75.1956,124209.0
2022-05-03 13:15:00,82.83,82.84,82.83,82.84,27654.0,75.1866,75.1956,75.1866,75.1956,27654.0
2022-05-03 13:20:00,82.83,82.84,82.83,82.84,30806.0,75.1866,75.1956,75.1866,75.1956,30806.0
2022-05-03 13:25:00,82.84,82.84,82.83,82.84,16955.0,75.1956,75.1956,75.1866,75.1956,16955.0
2022-05-03 13:30:00,82.84,82.84,82.83,82.84,97275.0,75.1956,75.1956,75.1866,75.1956,97275.0
2022-05-03 13:35:00,82.84,82.85,82.83,82.84,159800.0,75.1956,75.2047,75.1866,75.1956,159800.0
2022-05-03 13:40:00,82.84,82.84,82.83,82.84,152598.0,75.1956,75.1956,75.1866,75.1956,152598.0
2022-05-03 13:45:00,82.84,82.85,82.83,82.84,103528.0,75.1956,75.2047,75.1866,75.1956,103528.0
2022-05-03 13:50:00,82.84,82.85,82.84,82.84,22904.0,75.1956,75.2047,75.1956,75.1956,22904.0
2022-05-03 13:55:00,82.84,82.85,82.83,82.83,30805.0,75.1956,75.2047,75.1866,75.1866,30805.0
2022-05-03 14:00:00,82.84,82.84,82.83,82.84,124350.0,75.1956,75.1956,75.1866,75.1956,124350.0
2022-05-03 14:05:00,82.84,82.84,82.83,82.84,513830.0,75.1956,75.1956,75.1866,75.1956,513830.0
2022-05-03 14:10:00,82.84,82.84,82.83,82.84,86996.0,75.1956,75.1956,75.1866,75.1956,86996.0
2022-05-03 14:15:00,82.84,82.84,82.82,82.83,220172.0,75.1956,75.1956,75.1775,75.1866,220172.0
2022-05-03 14:20:00,82.83,82.83,82.82,82.83,17338.0,75.1866,75.1866,75.1775,75.1866,17338.0
2022-05-03 14:25:00,82.83,82.83,82.81,82.81,256543.0,75.1866,75.1866,75.1684,75.1684,256543.0
2022-05-03 14:30:00,82.81,82.82,82.8,82.8,43302.0,75.1684,75.1775,75.1593,75.1593,43302.0
2022-05-03 14:35:00,82.8,82.81,82.8,82.81,46959.0,75.1593,75.1684,75.1593,75.1684,46959.0
2022-05-03 14:40:00,82.81,82.81,82.79,82.8,93882.0,75.1684,75.1684,75.1503,75.1593,93882.0
2022-05-03 14:45:00,82.8,82.8,82.79,82.8,44222.0,75.1593,75.1593,75.1503,75.1593,44222.0
2022-05-03 14:50:00,82.8,82.81,82.79,82.81,99299.0,75.1593,75.1684,75.1503,75.1684,99299.0
2022-05-03 14:55:00,82.81,82.81,82.79,82.8,94175.0,75.1684,75.1684,75.1503,75.1593,94175.0
2022-05-03 15:00:00,82.8,82.81,82.79,82.8,43433.0,75.1593,75.1684,75.1503,75.1593,43433.0
2022-05-03 15:05:00,82.8,82.8,82.78,82.8,36970.0,75.1593,75.1593,75.1412,75.1593,36970.0
2022-05-03 15:10:00,82.8,82.8,82.79,82.79,26243.0,75.1593,75.1593,75.1503,75.1503,26243.0
2022-05-03 15:15:00,82.8,82.8,82.79,82.8,48140.0,75.1593,75.1593,75.1503,75.1593,48140.0
2022-05-03 15:20:00,82.8,82.8,82.79,82.79,52407.0,75.1593,75.1593,75.1503,75.1503,52407.0
2022-05-03 15:25:00,82.79,82.8,82.79,82.8,46703.0,75.1503,75.1593,75.1503,75.1593,46703.0
2022-05-03 15:30:00,82.79,82.8,82.79,82.79,19877.0,75.1503,75.1593,75.1503,75.1503,19877.0
2022-05-03 15:35:00,82.79,82.8,82.79,82.79,433650.0,75.1503,75.1593,75.1503,75.1503,433650.0
2022-05-03 15:40:00,82.79,82.8,82.79,82.8,58354.0,75.1503,75.1593,75.1503,75.1593,58354.0
2022-05-03 15:45:00,82.8,82.81,82.79,82.8,125051.0,75.1593,75.1684,75.1503,75.1593,125051.0
2022-05-03 15:50:00,82.8,82.8,82.79,82.8,515164.0,75.1593,75.1593,75.1503,75.1593,515164.0
2022-05-03 15:55:00,82.8,82.8,82.79,82.8,120542.0,75.1593,75.1593,75.1503,75.1593,120542.0
2022-05-04 09:30:00,82.73,82.73,82.71,82.71,101412.0,75.0958,75.0958,75.0776,75.0776,101412.0
2022-05-04 09:35:00,82.72,82.72,82.7,82.7,97320.0,75.0867,75.0867,75.0686,75.0686,97320.0
2022-05-04 09:40:00,82.7,82.71,82.7,82.7,77938.0,75.0686,75.0776,75.0686,75.0686,77938.0
2022-05-04 09:45:00,82.7,82.72,82.69,82.69,118021.0,75.0686,75.0867,75.0595,75.0595,118021.0
2022-05-04 09:50:00,82.7,82.71,82.69,82.71,89452.0,75.0686,75.0776,75.0595,75.0776,89452.0
2022-05-04 09:55:00,82.7,82.72,82.7,82.72,129319.0,75.0686,75.0867,75.0686,75.0867,129319.0
2022-05-04 10:00:00,82.72,82.73,82.71,82.72,111822.0,75.0867,75.0958,75.0776,75.0867,111822.0
2022-05-04 10:05:00,82.73,82.73,82.71,82.71,41106.0,75.0958,75.0958,75.0776,75.0776,41106.0
2022-05-04 10:10:00,82.71,82.71,82.7,82.7,101471.0,75.0776,75.0776,75.0686,75.0686,101471.0
2022-05-04 10:15:00,82.71,82.73,82.7,82.72,100942.0,75.0776,75.0958,75.0686,75.0867,100942.0
2022-05-04 10:20:00,82.73,82.73,82.71,82.71,60292.0,75.0958,75.0958,75.0776,75.0776,60292.0
2022-05-04 10:25:00,82.71,82.73,82.71,82.72,24348.0,75.0776,75.0958,75.0776,75.0867,24348.0
2022-05-04 10:30:00,82.72,82.73,82.72,82.73,27604.0,75.0867,75.0958,75.0867,75.0958,27604.0
2022-05-04 10:35:00,82.73,82.74,82.73,82.74,309810.0,75.0958,75.1049,75.0958,75.1049,309810.0
2022-05-04 10:40:00,82.73,82.75,82.73,82.75,57280.0,75.0958,75.1139,75.0958,75.1139,57280.0
2022-05-04 10:45:00,82.75,82.75,82.74,82.75,18740.0,75.1139,75.1139,75.1049,75.1139,18740.0
2022-05-04 10:50:00,82.75,82.75,82.73,82.73,146503.0,75.1139,75.1139,75.0958,75.0958,146503.0
2022-05-04 10:55:00,82.73,82.75,82.73,82.74,50754.0,75.0958,75.1139,75.0958,75.1049,50754.0
2022-05-04 11:00:00,82.75,82.75,82.74,82.75,16571.0,75.1139,75.1139,75.1049,75.1139,16571.0
2022-05-04 11:05:00,82.74,82.75,82.74,82.75,37646.0,75.1049,75.1139,75.1049,75.1139,37646.0
2022-05-04 11:10:00,82.75,82.76,82.75,82.76,158769.0,75.1139,75.123,75.1139,75.123,158769.0
2022-05-04 11:15:00,82.76,82.76,82.74,82.75,206537.0,75.123,75.123,75.1049,75.1139,206537.0
2022-05-04 11:20:00,82.75,82.75,82.73,82.75,269346.0,75.1139,75.1139,75.0958,75.1139,269346.0
2022-05-04 11:25:00,82.74,82.75,82.73,82.74,113279.0,75.1049,75.1139,75.0958,75.1049,113279.0
2022-05-04 11:30:00,82.73,82.75,82.73,82.75,9977.0,75.0958,75.1139,75.0958,75.1139,9977.0
2022-05-04 11:35:00,82.74,82.75,82.73,82.74,11670.0,75.1049,75.1139,75.0958,75.1049,11670.0
2022-05-04 11:40:00,82.73,82.74,82.73,82.73,20341.0,75.0958,75.1049,75.0958,75.0958,20341.0
2022-05-04 11:45:00,82.74,82.75,82.73,82.74,29103.0,75.1049,75.1139,75.0958,75.1049,29103.0
2022-05-04 11:50:00,82.74,82.75,82.74,82.75,17054.0,75.1049,75.1139,75.1049,75.1139,17054.0
2022-05-04 11:55:00,82.75,82.75,82.74,82.75,6042.0,75.1139,75.1139,75.1049,75.1139,6042.0
2022-05-04 12:00:00,82.75,82.76,82.74,82.76,38826.0,75.1139,75.123,75.1049,75.123,38826.0
2022-05-04 12:05:00,82.76,82.76,82.75,82.75,16520.0,75.123,75.123,75.1139,75.1139,16520.0
2022-05-04 12:10:00,82.75,82.76,82.75,82.76,11371.0,75.1139,75.123,75.1139,75.123,11371.0
2022-05-04 12:15:00,82.76,82.77,82.75,82.77,57578.0,75.123,75.1321,75.1139,75.1321,57578.0
2022-05-04 12:20:00,82.77,82.78,82.76,82.76,107360.0,75.1321,75.1412,75.123,75.123,107360.0
2022-05-04 12:25:00,82.76,82.77,82.75,82.76,146958.0,75.123,75.1321,75.1139,75.123,146958.0
2022-05-04 12:30:00,82.76,82.76,82.75,82.76,124440.0,75.123,75.123,75.1139,75.123,124440.0
2022-05-04 12:35:00,82.76,82.77,82.75,82.77,229531.0,75.123,75.1321,75.1139,75.1321,229531.0
2022-05-04 12:40:00,82.77,82.77,82.76,82.76,49958.0,75.1321,75.1321,75.123,75.123,49958.0
2022-05-04 12:45:00,82.77,82.77,82.76,82.77,10508.0,75.1321,75.1321,75.123,75.1321,10508.0
2022-05-04 12:50:00,82.77,82.77,82.74,82.75,39096.0,75.1321,75.1321,75.1049,75.1139,39096.0
2022-05-04 12:55:00,82.75,82.76,82.74,82.76,24372.0,75.1139,75.123,75.1049,75.123,24372.0
2022-05-04 13:00:00,82.76,82.77,82.75,82.76,98691.0,75.123,75.1321,75.1139,75.123,98691.0
2022-05-04 13:05:00,82.76,82.76,82.74,82.74,70946.0,75.123,75.123,75.1049,75.1049,70946.0
2022-05-04 13:10:00,82.75,82.75,82.73,82.73,27372.0,75.1139,75.1139,75.0958,75.0958,27372.0
2022-05-04 13:15:00,82.73,82.75,82.73,82.75,20974.0,75.0958,75.1139,75.0958,75.1139,20974.0
2022-05-04 13:20:00,82.74,82.75,82.73,82.73,176519.0,75.1049,75.1139,75.0958,75.0958,176519.0
2022-05-04 13:25:00,82.73,82.74,82.73,82.73,59167.0,75.0958,75.1049,75.0958,75.0958,59167.0
2022-05-04 13:30:00,82.73,82.74,82.73,82.73,67847.0,75.0958,75.1049,75.0958,75.0958,67847.0
2022-05-04 13:35:00,82.73,82.74,82.73,82.73,157162.0,75.0958,75.1049,75.0958,75.0958,157162.0
2022-05-04 13:40:00,82.73,82.74,82.73,82.73,48226.0,75.0958,75.1049,75.0958,75.0958,48226.0
2022-05-04 13:45:00,82.74,82.74,82.73,82.73,62309.0,75.1049,75.1049,75.0958,75.0958,62309.0
2022-05-04 13:50:00,82.73,82.74,82.72,82.73,68986.0,75.0958,75.1049,75.0867,75.0958,68986.0
2022-05-04 13:55:00,82.74,82.76,82.73,82.76,186690.0,75.1049,75.123,75.0958,75.123,186690.0
2022-05-04 14:00:00,82.76,82.82,82.73,82.78,183196.0,75.123,75.1775,75.0958,75.1412,183196.0
2022-05-04 14:05:00,82.78,82.8,82.76,82.79,97684.0,75.1412,75.1593,75.123,75.1503,97684.0
2022-05-04 14:10:00,82.78,82.82,82.76,82.81,81576.0,75.1412,75.1775,75.123,75.1684,81576.0
2022-05-04 14:15:00,82.81,82.81,82.78,82.8,74032.0,75.1684,75.1684,75.1412,75.1593,74032.0
2022-05-04 14:20:00,82.79,82.81,82.78,82.8,207568.0,75.1503,75.1684,75.1412,75.1593,207568.0
2022-05-04 14:25:00,82.8,82.81,82.79,82.81,78592.0,75.1593,75.1684,75.1503,75.1684,78592.0
2022-05-04 14:30:00,82.8,82.81,82.7,82.71,814579.0,75.1593,75.1684,75.0686,75.0776,814579.0
2022-05-04 14:35:00,82.7,82.76,82.67,82.75,482673.0,75.0686,75.123,75.0413,75.1139,482673.0
2022-05-04 14:40:00,82.75,82.85,82.75,82.81,454808.0,75.1139,75.2047,75.1139,75.1684,454808.0
2022-05-04 14:45:00,82.81,82.94,82.81,82.89,614541.0,75.1684,75.2864,75.1684,75.241,614541.0
2022-05-04 14:50:00,82.89,82.95,82.88,82.95,309455.0,75.241,75.2955,75.2319,75.2955,309455.0
2022-05-04 14:55:00,82.95,83.04,82.94,83.03,238216.0,75.2955,75.3772,75.2864,75.3681,238216.0
2022-05-04 15:00:00,83.02,83.03,82.94,82.97,228807.0,75.359,75.3681,75.2864,75.3136,228807.0
2022-05-04 15:05:00,82.97,82.99,82.96,82.98,100976.0,75.3136,75.3318,75.3046,75.3227,100976.0
2022-05-04 15:10:00,82.98,82.99,82.97,82.98,49668.0,75.3227,75.3318,75.3136,75.3227,49668.0
2022-05-04 15:15:00,82.98,82.98,82.95,82.95,17045.0,75.3227,75.3227,75.2955,75.2955,17045.0
2022-05-04 15:20:00,82.95,82.96,82.93,82.95,110317.0,75.2955,75.3046,75.2773,75.2955,110317.0
2022-05-04 15:25:00,82.95,82.96,82.94,82.95,162876.0,75.2955,75.3046,75.2864,75.2955,162876.0
2022-05-04 15:30:00,82.96,82.98,82.95,82.98,66644.0,75.3046,75.3227,75.2955,75.3227,66644.0
2022-05-04 15:35:00,82.98,83.0,82.97,82.98,92997.0,75.3227,75.3409,75.3136,75.3227,92997.0
2022-05-04 15:40:00,82.98,83.0,82.97,83.0,326483.0,75.3227,75.3409,75.3136,75.3409,326483.0
2022-05-04 15:45:00,83.0,83.0,82.98,82.99,59160.0,75.3409,75.3409,75.3227,75.3318,59160.0
2022-05-04 15:50:00,82.99,83.0,82.98,83.0,53196.0,75.3318,75.3409,75.3227,75.3409,53196.0
2022-05-04 15:55:00,83.0,83.02,82.99,83.02,177836.0,75.3409,75.359,75.3318,75.359,177836.0
2022-05-05 09:30:00,82.93,82.95,82.92,82.94,174789.0,75.2773,75.2955,75.2683,75.2864,174789.0
2022-05-05 09:35:00,82.95,82.95,82.93,82.95,108211.0,75.2955,75.2955,75.2773,75.2955,108211.0
2022-05-05 09:40:00,82.95,82.95,82.94,82.95,25790.0,75.2955,75.2955,75.2864,75.2955,25790.0
2022-05-05 09:45:00,82.94,82.95,82.91,82.92,49433.0,75.2864,75.2955,75.2592,75.2683,49433.0
2022-05-05 09:50:00,82.92,82.92,82.9,82.91,106057.0,75.2683,75.2683,75.2501,75.2592,106057.0
2022-05-05 09:55:00,82.91,82.91,82.89,82.9,70290.0,75.2592,75.2592,75.241,75.2501,70290.0
2022-05-05 10:00:00,82.9,82.91,82.89,82.89,162142.0,75.2501,75.2592,75.241,75.241,162142.0
2022-05-05 10:05:00,82.89,82.9,82.89,82.9,25345.0,75.241,75.2501,75.241,75.2501,25345.0
2022-05-05 10:10:00,82.9,82.9,82.88,82.89,103992.0,75.2501,75.2501,75.2319,75.241,103992.0
2022-05-05 10:15:00,82.89,82.9,82.88,82.89,29518.0,75.241,75.2501,75.2319,75.241,29518.0
2022-05-05 10:20:00,82.9,82.91,82.89,82.9,43780.0,75.2501,75.2592,75.241,75.2501,43780.0
2022-05-05 10:25:00,82.91,82.91,82.88,82.89,31002.0,75.2592,75.2592,75.2319,75.241,31002.0
2022-05-05 10:30:00,82.89,82.9,82.88,82.9,36480.0,75.241,75.2501,75.2319,75.2501,36480.0
2022-05-05 10:35:00,82.9,82.91,82.89,82.9,13084.0,75.2501,75.2592,75.241,75.2501,13084.0
2022-05-05 10:40:00,82.91,82.91,82.89,82.89,51739.0,75.2592,75.2592,75.241,75.241,51739.0
2022-05-05 10:45:00,82.9,82.9,82.89,82.9,13205.0,75.2501,75.2501,75.241,75.2501,13205.0
2022-05-05 10:50:00,82.9,82.9,82.89,82.9,175163.0,75.2501,75.2501,75.241,75.2501,175163.0
2022-05-05 10:55:00,82.9,82.9,82.89,82.9,62200.0,75.2501,75.2501,75.241,75.2501,62200.0
2022-05-05 11:00:00,82.9,82.9,82.89,82.9,15138.0,75.2501,75.2501,75.241,75.2501,15138.0
2022-05-05 11:05:00,82.9,82.9,82.87,82.88,43575.0,75.2501,75.2501,75.2229,75.2319,43575.0
2022-05-05 11:10:00,82.88,82.89,82.87,82.89,86844.0,75.2319,75.241,75.2229,75.241,86844.0
2022-05-05 11:15:00,82.89,82.89,82.86,82.87,219512.0,75.241,75.241,75.2138,75.2229,219512.0
2022-05-05 11:20:00,82.87,82.87,82.85,82.86,60189.0,75.2229,75.2229,75.2047,75.2138,60189.0
2022-05-05 11:25:00,82.86,82.87,82.85,82.86,34937.0,75.2138,75.2229,75.2047,75.2138,34937.0
2022-05-05 11:30:00,82.86,82.88,82.86,82.88,45316.0,75.2138,75.2319,75.2138,75.2319,45316.0
2022-05-05 11:35:00,82.87,82.87,82.85,82.86,62637.0,75.2229,75.2229,75.2047,75.2138,62637.0
2022-05-05 11:40:00,82.85,82.87,82.85,82.86,25636.0,75.2047,75.2229,75.2047,75.2138,25636.0
2022-05-05 11:45:00,82.86,82.86,82.85,82.86,45947.0,75.2138,75.2138,75.2047,75.2138,45947.0
2022-05-05 11:50:00,82.86,82.86,82.84,82.86,27177.0,75.2138,75.2138,75.1956,75.2138,27177.0
2022-05-05 11:55:00,82.86,82.86,82.84,82.85,63687.0,75.2138,75.2138,75.1956,75.2047,63687.0
2022-05-05 12:00:00,82.86,82.86,82.85,82.86,15038.0,75.2138,75.2138,75.2047,75.2138,15038.0
2022-05-05 12:05:00,82.86,82.86,82.85,82.85,52851.0,75.2138,75.2138,75.2047,75.2047,52851.0
2022-05-05 12:10:00,82.85,82.86,82.84,82.84,31757.0,75.2047,75.2138,75.1956,75.1956,31757.0
2022-05-05 12:15:00,82.84,82.85,82.84,82.85,24896.0,75.1956,75.2047,75.1956,75.2047,24896.0
2022-05-05 12:20:00,82.85,82.86,82.84,82.84,51522.0,75.2047,75.2138,75.1956,75.1956,51522.0
2022-05-05 12:25:00,82.84,82.86,82.84,82.86,40383.0,75.1956,75.2138,75.1956,75.2138,40383.0
2022-05-05 12:30:00,82.86,82.86,82.85,82.86,26251.0,75.2138,75.2138,75.2047,75.2138,26251.0
2022-05-05 12:35:00,82.86,82.86,82.85,82.85,30209.0,75.2138,75.2138,75.2047,75.2047,30209.0
2022-05-05 12:40:00,82.85,82.86,82.85,82.86,50886.0,75.2047,75.2138,75.2047,75.2138,50886.0
2022-05-05 12:45:00,82.85,82.86,82.85,82.85,27401.0,75.2047,75.2138,75.2047,75.2047,27401.0
2022-05-05 12:50:00,82.85,82.86,82.85,82.86,21317.0,75.2047,75.2138,75.2047,75.2138,21317.0
2022-05-05 12:55:00,82.86,82.86,82.85,82.86,83737.0,75.2138,75.2138,75.2047,75.2138,83737.0
2022-05-05 13:00:00,82.86,82.88,82.85,82.88,69270.0,75.2138,75.2319,75.2047,75.2319,69270.0
2022-05-05 13:05:00,82.88,82.88,82.86,82.86,71239.0,75.2319,75.2319,75.2138,75.2138,71239.0
2022-05-05 13:10:00,82.87,82.87,82.86,82.86,8599.0,75.2229,75.2229,75.2138,75.2138,8599.0
2022-05-05 13:15:00,82.87,82.87,82.85,82.86,69874.0,75.2229,75.2229,75.2047,75.2138,69874.0
2022-05-05 13:20:00,82.86,82.86,82.85,82.86,21765.0,75.2138,75.2138,75.2047,75.2138,21765.0
2022-05-05 13:25:00,82.86,82.86,82.85,82.85,38417.0,75.2138,75.2138,75.2047,75.2047,38417.0
2022-05-05 13:30:00,82.86,82.86,82.84,82.84,85569.0,75.2138,75.2138,75.1956,75.1956,85569.0
2022-05-05 13:35:00,82.85,82.86,82.84,82.86,20308.0,75.2047,75.2138,75.1956,75.2138,20308.0
2022-05-05 13:40:00,82.86,82.86,82.85,82.86,20303.0,75.2138,75.2138,75.2047,75.2138,20303.0
2022-05-05 13:45:00,82.86,82.86,82.85,82.86,139564.0,75.2138,75.2138,75.2047,75.2138,139564.0
2022-05-05 13:50:00,82.86,82.86,82.84,82.84,62375.0,75.2138,75.2138,75.1956,75.1956,62375.0
2022-05-05 13:55:00,82.85,82.86,82.84,82.85,45027.0,75.2047,75.2138,75.1956,75.2047,45027.0
2022-05-05 14:00:00,82.86,82.86,82.85,82.86,29758.0,75.2138,75.2138,75.2047,75.2138,29758.0
2022-05-05 14:05:00,82.86,82.87,82.85,82.87,142252.0,75.2138,75.2229,75.2047,75.2229,142252.0
2022-05-05 14:10:00,82.87,82.87,82.86,82.86,11265.0,75.2229,75.2229,75.2138,75.2138,11265.0
2022-05-05 14:15:00,82.87,82.87,82.86,82.87,43756.0,75.2229,75.2229,75.2138,75.2229,43756.0
2022-05-05 14:20:00,82.87,82.88,82.86,82.88,94781.0,75.2229,75.2319,75.2138,75.2319,94781.0
2022-05-05 14:25:00,82.88,82.88,82.87,82.87,18253.0,75.2319,75.2319,75.2229,75.2229,18253.0
2022-05-05 14:30:00,82.87,82.88,82.87,82.88,142735.0,75.2229,75.2319,75.2229,75.2319,142735.0
2022-05-05 14:35:00,82.88,82.89,82.87,82.88,84090.0,75.2319,75.241,75.2229,75.2319,84090.0
2022-05-05 14:40:00,82.88,82.88,82.87,82.88,17171.0,75.2319,75.2319,75.2229,75.2319,17171.0
2022-05-05 14:45:00,82.87,82.89,82.87,82.89,80639.0,75.2229,75.241,75.2229,75.241,80639.0
2022-05-05 14:50:00,82.89,82.9,82.88,82.88,32688.0,75.241,75.2501,75.2319,75.2319,32688.0
2022-05-05 14:55:00,82.89,82.89,82.87,82.87,52461.0,75.241,75.241,75.2229,75.2229,52461.0
2022-05-05 15:00:00,82.87,82.88,82.87,82.88,31031.0,75.2229,75.2319,75.2229,75.2319,31031.0
2022-05-05 15:05:00,82.88,82.89,82.87,82.89,71893.0,75.2319,75.241,75.2229,75.241,71893.0
2022-05-05 15:10:00,82.88,82.89,82.87,82.87,79861.0,75.2319,75.241,75.2229,75.2229,79861.0
2022-05-05 15:15:00,82.88,82.88,82.86,82.88,56844.0,75.2319,75.2319,75.2138,75.2319,56844.0
2022-05-05 15:20:00,82.88,82.89,82.87,82.89,42530.0,75.2319,75.241,75.2229,75.241,42530.0
2022-05-05 15:25:00,82.89,82.9,82.88,82.89,48074.0,75.241,75.2501,75.2319,75.241,48074.0
2022-05-05 15:30:00,82.9,82.9,82.89,82.9,51979.0,75.2501,75.2501,75.241,75.2501,51979.0
2022-05-05 15:35:00,82.9,82.9,82.88,82.9,145939.0,75.2501,75.2501,75.2319,75.2501,145939.0
2022-05-05 15:40:00,82.9,82.91,82.89,82.91,417165.0,75.2501,75.2592,75.241,75.2592,417165.0
2022-05-05 15:45:00,82.91,82.91,82.89,82.9,463215.0,75.2592,75.2592,75.241,75.2501,463215.0
2022-05-05 15:50:00,82.89,82.9,82.88,82.89,97542.0,75.241,75.2501,75.2319,75.241,97542.0
2022-05-05 15:55:00,82.89,82.9,82.88,82.9,233114.0,75.241,75.2501,75.2319,75.2501,233114.0
2022-05-06 09:30:00,82.89,82.89,82.86,82.86,548988.0,75.241,75.241,75.2138,75.2138,548988.0
2022-05-06 09:35:00,82.87,82.88,82.86,82.88,52095.0,75.2229,75.2319,75.2138,75.2319,52095.0
2022-05-06 09:40:00,82.88,82.91,82.87,82.91,67741.0,75.2319,75.2592,75.2229,75.2592,67741.0
2022-05-06 09:45:00,82.91,82.94,82.9,82.93,74763.0,75.2592,75.2864,75.2501,75.2773,74763.0
2022-05-06 09:50:00,82.94,82.99,82.92,82.98,441074.0,75.2864,75.3318,75.2683,75.3227,441074.0
2022-05-06 09:55:00,82.98,82.99,82.95,82.98,179747.0,75.3227,75.3318,75.2955,75.3227,179747.0
2022-05-06 10:00:00,82.97,83.0,82.96,82.99,62590.0,75.3136,75.3409,75.3046,75.3318,62590.0
2022-05-06 10:05:00,82.98,82.99,82.96,82.97,189325.0,75.3227,75.3318,75.3046,75.3136,189325.0
2022-05-06 10:10:00,82.96,82.99,82.96,82.97,104398.0,75.3046,75.3318,75.3046,75.3136,104398.0
2022-05-06 10:15:00,82.97,82.97,82.95,82.96,132739.0,75.3136,75.3136,75.2955,75.3046,132739.0
2022-05-06 10:20:00,82.96,82.96,82.94,82.95,63598.0,75.3046,75.3046,75.2864,75.2955,63598.0
2022-05-06 10:25:00,82.95,82.97,82.94,82.97,60946.0,75.2955,75.3136,75.2864,75.3136,60946.0
2022-05-06 10:30:00,82.97,82.97,82.94,82.95,27489.0,75.3136,75.3136,75.2864,75.2955,27489.0
2022-05-06 10:35:00,82.95,82.96,82.93,82.94,133432.0,75.2955,75.3046,75.2773,75.2864,133432.0
2022-05-06 10:40:00,82.94,82.94,82.92,82.94,29207.0,75.2864,75.2864,75.2683,75.2864,29207.0
2022-05-06 10:45:00,82.94,82.94,82.92,82.92,85682.0,75.2864,75.2864,75.2683,75.2683,85682.0
2022-05-06 10:50:00,82.93,82.94,82.92,82.93,77426.0,75.2773,75.2864,75.2683,75.2773,77426.0
2022-05-06 10:55:00,82.92,82.93,82.92,82.93,18985.0,75.2683,75.2773,75.2683,75.2773,18985.0
2022-05-06 11:00:00,82.93,82.94,82.92,82.92,77406.0,75.2773,75.2864,75.2683,75.2683,77406.0
2022-05-06 11:05:00,82.92,82.93,82.91,82.92,26628.0,75.2683,75.2773,75.2592,75.2683,26628.0
2022-05-06 11:10:00,82.92,82.93,82.92,82.92,41389.0,75.2683,75.2773,75.2683,75.2683,41389.0
2022-05-06 11:15:00,82.93,82.93,82.91,82.92,46298.0,75.2773,75.2773,75.2592,75.2683,46298.0
2022-05-06 11:20:00,82.92,82.93,82.92,82.92,39969.0,75.2683,75.2773,75.2683,75.2683,39969.0
2022-05-06 11:25:00,82.92,82.95,82.92,82.95,47989.0,75.2683,75.2955,75.2683,75.2955,47989.0
2022-05-06 11:30:00,82.94,82.95,82.94,82.95,15677.0,75.2864,75.2955,75.2864,75.2955,15677.0
2022-05-06 11:35:00,82.95,82.95,82.94,82.94,6814.0,75.2955,75.2955,75.2864,75.2864,6814.0
2022-05-06 11:40:00,82.95,82.96,82.94,82.94,63658.0,75.2955,75.3046,75.2864,75.2864,63658.0
2022-05-06 11:45:00,82.95,82.96,82.94,82.95,24769.0,75.2955,75.3046,75.2864,75.2955,24769.0
2022-05-06 11:50:00,82.95,82.96,82.95,82.95,14903.0,75.2955,75.3046,75.2955,75.2955,14903.0
2022-05-06 11:55:00,82.95,82.96,82.95,82.95,15323.0,75.2955,75.3046,75.2955,75.2955,15323.0
2022-05-06 12:00:00,82.95,82.96,82.95,82.95,7418.0,75.2955,75.3046,75.2955,75.2955,7418.0
2022-05-06 12:05:00,82.95,82.96,82.94,82.94,29718.0,75.2955,75.3046,75.2864,75.2864,29718.0
2022-05-06 12:10:00,82.95,82.96,82.94,82.95,39884.0,75.2955,75.3046,75.2864,75.2955,39884.0
2022-05-06 12:15:00,82.95,82.96,82.95,82.95,8993.0,75.2955,75.3046,75.2955,75.2955,8993.0
2022-05-06 12:20:00,82.96,82.96,82.95,82.95,15571.0,75.3046,75.3046,75.2955,75.2955,15571.0
2022-05-06 12:25:00,82.95,82.96,82.94,82.96,9376.0,75.2955,75.3046,75.2864,75.3046,9376.0
2022-05-06 12:30:00,82.95,82.96,82.95,82.95,13298.0,75.2955,75.3046,75.2955,75.2955,13298.0
2022-05-06 12:35:00,82.96,82.96,82.95,82.95,11585.0,75.3046,75.3046,75.2955,75.2955,11585.0
2022-05-06 12:40:00,82.96,82.96,82.95,82.95,48793.0,75.3046,75.3046,75.2955,75.2955,48793.0
2022-05-06 12:45:00,82.95,82.96,82.94,82.95,21468.0,75.2955,75.3046,75.2864,75.2955,21468.0
2022-05-06 12:50:00,82.94,82.96,82.94,82.95,28618.0,75.2864,75.3046,75.2864,75.2955,28618.0
2022-05-06 12:55:00,82.95,82.95,82.94,82.95,17391.0,75.2955,75.2955,75.2864,75.2955,17391.0
2022-05-06 13:00:00,82.95,82.95,82.94,82.94,15013.0,75.2955,75.2955,75.2864,75.2864,15013.0
2022-05-06 13:05:00,82.95,82.95,82.94,82.95,6551.0,75.2955,75.2955,75.2864,75.2955,6551.0
2022-05-06 13:10:00,82.94,82.95,82.93,82.93,15119.0,75.2864,75.2955,75.2773,75.2773,15119.0
2022-05-06 13:15:00,82.93,82.94,82.93,82.94,8555.0,75.2773,75.2864,75.2773,75.2864,8555.0
2022-05-06 13:20:00,82.94,82.94,82.92,82.93,15822.0,75.2864,75.2864,75.2683,75.2773,15822.0
2022-05-06 13:25:00,82.93,82.94,82.93,82.94,18561.0,75.2773,75.2864,75.2773,75.2864,18561.0
2022-05-06 13:30:00,82.93,82.94,82.92,82.92,23225.0,75.2773,75.2864,75.2683,75.2683,23225.0
2022-05-06 13:35:00,82.92,82.93,82.92,82.92,7563.0,75.2683,75.2773,75.2683,75.2683,7563.0
2022-05-06 13:40:00,82.93,82.93,82.92,82.92,37300.0,75.2773,75.2773,75.2683,75.2683,37300.0
2022-05-06 13:45:00,82.92,82.93,82.92,82.92,44497.0,75.2683,75.2773,75.2683,75.2683,44497.0
2022-05-06 13:50:00,82.92,82.93,82.92,82.92,33451.0,75.2683,75.2773,75.2683,75.2683,33451.0
2022-05-06 13:55:00,82.93,82.93,82.91,82.92,30768.0,75.2773,75.2773,75.2592,75.2683,30768.0
2022-05-06 14:00:00,82.92,82.93,82.91,82.93,36348.0,75.2683,75.2773,75.2592,75.2773,36348.0
2022-05-06 14:05:00,82.92,82.93,82.92,82.92,39649.0,75.2683,75.2773,75.2683,75.2683,39649.0
2022-05-06 14:10:00,82.92,82.93,82.92,82.92,14975.0,75.2683,75.2773,75.2683,75.2683,14975.0
2022-05-06 14:15:00,82.92,82.93,82.92,82.93,7690.0,75.2683,75.2773,75.2683,75.2773,7690.0
2022-05-06 14:20:00,82.92,82.94,82.92,82.93,40456.0,75.2683,75.2864,75.2683,75.2773,40456.0
2022-05-06 14:25:00,82.94,82.95,82.93,82.93,82923.0,75.2864,75.2955,75.2773,75.2773,82923.0
2022-05-06 14:30:00,82.93,82.94,82.93,82.94,11836.0,75.2773,75.2864,75.2773,75.2864,11836.0
2022-05-06 14:35:00,82.94,82.94,82.92,82.92,34997.0,75.2864,75.2864,75.2683,75.2683,34997.0
2022-05-06 14:40:00,82.92,82.93,82.92,82.92,12704.0,75.2683,75.2773,75.2683,75.2683,12704.0
2022-05-06 14:45:00,82.93,82.93,82.92,82.93,25675.0,75.2773,75.2773,75.2683,75.2773,25675.0
2022-05-06 14:50:00,82.93,82.93,82.92,82.92,28586.0,75.2773,75.2773,75.2683,75.2683,28586.0
2022-05-06 14:55:00,82.93,82.93,82.91,82.91,75558.0,75.2773,75.2773,75.2592,75.2592,75558.0
2022-05-06 15:00:00,82.92,82.92,82.91,82.91,59590.0,75.2683,75.2683,75.2592,75.2592,59590.0
2022-05-06 15:05:00,82.91,82.92,82.9,82.91,107515.0,75.2592,75.2683,75.2501,75.2592,107515.0
2022-05-06 15:10:00,82.91,82.92,82.9,82.92,34662.0,75.2592,75.2683,75.2501,75.2683,34662.0
2022-05-06 15:15:00,82.92,82.92,82.86,82.87,330812.0,75.2683,75.2683,75.2138,75.2229,330812.0
2022-05-06 15:20:00,82.87,82.88,82.86,82.88,84122.0,75.2229,75.2319,75.2138,75.2319,84122.0
2022-05-06 15:25:00,82.88,82.89,82.87,82.88,188344.0,75.2319,75.241,75.2229,75.2319,188344.0
2022-05-06 15:30:00,82.88,82.89,82.87,82.88,123047.0,75.2319,75.241,75.2229,75.2319,123047.0
2022-05-06 15:35:00,82.88,82.88,82.87,82.88,101828.0,75.2319,75.2319,75.2229,75.2319,101828.0
2022-05-06 15:40:00,82.88,82.89,82.87,82.89,54494.0,75.2319,75.241,75.2229,75.241,54494.0
2022-05-06 15:45:00,82.89,82.89,82.87,82.88,927290.0,75.241,75.241,75.2229,75.2319,927290.0
2022-05-06 15:50:00,82.88,82.88,82.87,82.88,61568.0,75.2319,75.2319,75.2229,75.2319,61568.0
2022-05-06 15:55:00,82.88,82.88,82.87,82.88,238611.0,75.2319,75.2319,75.2229,75.2319,238611.0
2022-05-09 09:30:00,83.0,83.01,82.99,83.0,167464.0,75.3409,75.3499,75.3318,75.3409,167464.0
2022-05-09 09:35:00,83.0,83.01,83.0,83.01,25158.0,75.3409,75.3499,75.3409,75.3499,25158.0
2022-05-09 09:40:00,83.0,83.01,82.99,83.0,213401.0,75.3409,75.3499,75.3318,75.3409,213401.0
2022-05-09 09:45:00,83.0,83.01,82.99,83.0,26645.0,75.3409,75.3499,75.3318,75.3409,26645.0
2022-05-09 09:50:00,83.01,83.01,83.0,83.0,69337.0,75.3499,75.3499,75.3409,75.3409,69337.0
2022-05-09 09:55:00,83.0,83.01,83.0,83.0,9510.0,75.3409,75.3499,75.3409,75.3409,9510.0
2022-05-09 10:00:00,83.0,83.01,82.99,83.0,63723.0,75.3409,75.3499,75.3318,75.3409,63723.0
2022-05-09 10:05:00,83.0,83.01,82.99,83.01,38191.0,75.3409,75.3499,75.3318,75.3499,38191.0
2022-05-09 10:10:00,83.01,83.01,82.99,83.0,93277.0,75.3499,75.3499,75.3318,75.3409,93277.0
2022-05-09 10:15:00,83.0,83.0,82.99,82.99,391319.0,75.3409,75.3409,75.3318,75.3318,391319.0
2022-05-09 10:20:00,83.0,83.0,82.99,83.0,25815.0,75.3409,75.3409,75.3318,75.3409,25815.0
2022-05-09 10:25:00,83.0,83.0,82.99,83.0,38626.0,75.3409,75.3409,75.3318,75.3409,38626.0
2022-05-09 10:30:00,83.0,83.01,82.99,83.01,43279.0,75.3409,75.3499,75.3318,75.3499,43279.0
2022-05-09 10:35:00,83.01,83.02,83.0,83.02,46825.0,75.3499,75.359,75.3409,75.359,46825.0
2022-05-09 10:40:00,83.02,83.03,83.01,83.03,218029.0,75.359,75.3681,75.3499,75.3681,218029.0
2022-05-09 10:45:00,83.03,83.03,83.02,83.02,202356.0,75.3681,75.3681,75.359,75.359,202356.0
2022-05-09 10:50:00,83.02,83.03,83.02,83.02,68836.0,75.359,75.3681,75.359,75.359,68836.0
2022-05-09 10:55:00,83.02,83.04,83.02,83.03,88364.0,75.359,75.3772,75.359,75.3681,88364.0
2022-05-09 11:00:00,83.04,83.04,83.03,83.04,34413.0,75.3772,75.3772,75.3681,75.3772,34413.0
2022-05-09 11:05:00,83.04,83.06,83.03,83.06,58923.0,75.3772,75.3953,75.3681,75.3953,58923.0
2022-05-09 11:10:00,83.06,83.07,83.05,83.06,76680.0,75.3953,75.4044,75.3863,75.3953,76680.0
2022-05-09 11:15:00,83.06,83.07,83.06,83.07,21618.0,75.3953,75.4044,75.3953,75.4044,21618.0
2022-05-09 11:20:00,83.07,83.08,83.06,83.07,120201.0,75.4044,75.4135,75.3953,75.4044,120201.0
2022-05-09 11:25:00,83.07,83.07,83.06,83.06,80549.0,75.4044,75.4044,75.3953,75.3953,80549.0
2022-05-09 11:30:00,83.06,83.07,83.05,83.06,16529.0,75.3953,75.4044,75.3863,75.3953,16529.0
2022-05-09 11:35:00,83.06,83.06,83.03,83.04,71961.0,75.3953,75.3953,75.3681,75.3772,71961.0
2022-05-09 11:40:00,83.03,83.04,83.03,83.04,218563.0,75.3681,75.3772,75.3681,75.3772,218563.0
2022-05-09 11:45:00,83.04,83.05,83.03,83.05,246337.0,75.3772,75.3863,75.3681,75.3863,246337.0
2022-05-09 11:50:00,83.04,83.05,83.03,83.04,237710.0,75.3772,75.3863,75.3681,75.3772,237710.0
2022-05-09 11:55:00,83.03,83.04,83.03,83.03,52463.0,75.3681,75.3772,75.3681,75.3681,52463.0
2022-05-09 12:00:00,83.03,83.04,83.03,83.04,116114.0,75.3681,75.3772,75.3681,75.3772,116114.0
2022-05-09 12:05:00,83.04,83.04,83.01,83.02,30025.0,75.3772,75.3772,75.3499,75.359,30025.0
2022-05-09 12:10:00,83.02,83.03,83.01,83.03,215057.0,75.359,75.3681,75.3499,75.3681,215057.0
2022-05-09 12:15:00,83.03,83.03,83.02,83.02,12571.0,75.3681,75.3681,75.359,75.359,12571.0
2022-05-09 12:20:00,83.03,83.03,83.02,83.03,19708.0,75.3681,75.3681,75.359,75.3681,19708.0
2022-05-09 12:25:00,83.02,83.05,83.02,83.05,319332.0,75.359,75.3863,75.359,75.3863,319332.0
2022-05-09 12:30:00,83.05,83.05,83.04,83.05,19510.0,75.3863,75.3863,75.3772,75.3863,19510.0
2022-05-09 12:35:00,83.05,83.06,83.04,83.06,21169.0,75.3863,75.3953,75.3772,75.3953,21169.0
2022-05-09 12:40:00,83.05,83.06,83.05,83.06,16912.0,75.3863,75.3953,75.3863,75.3953,16912.0
2022-05-09 12:45:00,83.05,83.06,83.05,83.05,40405.0,75.3863,75.3953,75.3863,75.3863,40405.0
2022-05-09 12:50:00,83.05,83.07,83.05,83.06,98033.0,75.3863,75.4044,75.3863,75.3953,98033.0
2022-05-09 12:55:00,83.06,83.06,83.05,83.05,67586.0,75.3953,75.3953,75.3863,75.3863,67586.0
2022-05-09 13:00:00,83.05,83.05,83.04,83.05,71595.0,75.3863,75.3863,75.3772,75.3863,71595.0
2022-05-09 13:05:00,83.06,83.06,83.05,83.06,5445.0,75.3953,75.3953,75.3863,75.3953,5445.0
2022-05-09 13:10:00,83.05,83.06,83.05,83.06,34204.0,75.3863,75.3953,75.3863,75.3953,34204.0
2022-05-09 13:15:00,83.06,83.06,83.05,83.06,13677.0,75.3953,75.3953,75.3863,75.3953,13677.0
2022-05-09 13:20:00,83.06,83.06,83.04,83.04,36534.0,75.3953,75.3953,75.3772,75.3772,36534.0
2022-05-09 13:25:00,83.04,83.04,83.03,83.03,10464.0,75.3772,75.3772,75.3681,75.3681,10464.0
2022-05-09 13:30:00,83.04,83.04,83.03,83.04,35739.0,75.3772,75.3772,75.3681,75.3772,35739.0
2022-05-09 13:35:00,83.04,83.05,83.03,83.05,28988.0,75.3772,75.3863,75.3681,75.3863,28988.0
2022-05-09 13:40:00,83.05,83.05,83.03,83.03,85499.0,75.3863,75.3863,75.3681,75.3681,85499.0
2022-05-09 13:45:00,83.03,83.04,83.02,83.02,56582.0,75.3681,75.3772,75.359,75.359,56582.0
2022-05-09 13:50:00,83.03,83.03,83.02,83.03,52105.0,75.3681,75.3681,75.359,75.3681,52105.0
2022-05-09 13:55:00,83.03,83.04,83.02,83.03,47126.0,75.3681,75.3772,75.359,75.3681,47126.0
2022-05-09 14:00:00,83.03,83.03,83.02,83.03,23757.0,75.3681,75.3681,75.359,75.3681,23757.0
2022-05-09 14:05:00,83.03,83.03,83.02,83.03,10361.0,75.3681,75.3681,75.359,75.3681,10361.0
2022-05-09 14:10:00,83.03,83.03,83.02,83.03,37361.0,75.3681,75.3681,75.359,75.3681,37361.0
2022-05-09 14:15:00,83.03,83.03,83.02,83.02,26360.0,75.3681,75.3681,75.359,75.359,26360.0
2022-05-09 14:20:00,83.02,83.04,83.02,83.04,29916.0,75.359,75.3772,75.359,75.3772,29916.0
2022-05-09 14:25:00,83.04,83.04,83.03,83.03,55872.0,75.3772,75.3772,75.3681,75.3681,55872.0
2022-05-09 14:30:00,83.04,83.04,83.02,83.03,13016.0,75.3772,75.3772,75.359,75.3681,13016.0
2022-05-09 14:35:00,83.03,83.04,83.02,83.04,200421.0,75.3681,75.3772,75.359,75.3772,200421.0
2022-05-09 14:40:00,83.03,83.04,83.03,83.04,36612.0,75.3681,75.3772,75.3681,75.3772,36612.0
2022-05-09 14:45:00,83.04,83.04,83.03,83.04,48584.0,75.3772,75.3772,75.3681,75.3772,48584.0
2022-05-09 14:50:00,83.03,83.04,83.03,83.03,26356.0,75.3681,75.3772,75.3681,75.3681,26356.0
2022-05-09 14:55:00,83.03,83.04,83.03,83.04,37585.0,75.3681,75.3772,75.3681,75.3772,37585.0
2022-05-09 15:00:00,83.04,83.05,83.03,83.04,39643.0,75.3772,75.3863,75.3681,75.3772,39643.0
2022-05-09 15:05:00,83.05,83.06,83.04,83.06,77465.0,75.3863,75.3953,75.3772,75.3953,77465.0
2022-05-09 15:10:00,83.06,83.07,83.06,83.06,60742.0,75.3953,75.4044,75.3953,75.3953,60742.0
2022-05-09 15:15:00,83.06,83.07,83.06,83.06,102945.0,75.3953,75.4044,75.3953,75.3953,102945.0
2022-05-09 15:20:00,83.06,83.08,83.06,83.08,49890.0,75.3953,75.4135,75.3953,75.4135,49890.0
2022-05-09 15:25:00,83.08,83.09,83.07,83.08,36182.0,75.4135,75.4226,75.4044,75.4135,36182.0
2022-05-09 15:30:00,83.09,83.1,83.07,83.1,203847.0,75.4226,75.4316,75.4044,75.4316,203847.0
2022-05-09 15:35:00,83.09,83.1,83.09,83.1,66932.0,75.4226,75.4316,75.4226,75.4316,66932.0
2022-05-09 15:40:00,83.1,83.11,83.09,83.11,67133.0,75.4316,75.4407,75.4226,75.4407,67133.0
2022-05-09 15:45:00,83.1,83.11,83.09,83.09,129622.0,75.4316,75.4407,75.4226,75.4226,129622.0
2022-05-09 15:50:00,83.09,83.1,83.09,83.09,140587.0,75.4226,75.4316,75.4226,75.4226,140587.0
2022-05-09 15:55:00,83.09,83.1,83.09,83.09,156581.0,75.4226,75.4316,75.4226,75.4226,156581.0
2022-05-10 09:30:00,83.11,83.11,83.09,83.11,205981.0,75.4407,75.4407,75.4226,75.4407,205981.0
2022-05-10 09:35:00,83.11,83.12,83.1,83.11,98411.0,75.4407,75.4498,75.4316,75.4407,98411.0
2022-05-10 09:40:00,83.11,83.13,83.11,83.13,100638.0,75.4407,75.4589,75.4407,75.4589,100638.0
2022-05-10 09:45:00,83.12,83.13,83.11,83.12,71983.0,75.4498,75.4589,75.4407,75.4498,71983.0
2022-05-10 09:50:00,83.11,83.13,83.1,83.1,100310.0,75.4407,75.4589,75.4316,75.4316,100310.0
2022-05-10 09:55:00,83.1,83.12,83.09,83.11,256053.0,75.4316,75.4498,75.4226,75.4407,256053.0
2022-05-10 10:00:00,83.1,83.11,83.09,83.1,27885.0,75.4316,75.4407,75.4226,75.4316,27885.0
2022-05-10 10:05:00,83.09,83.11,83.09,83.11,39181.0,75.4226,75.4407,75.4226,75.4407,39181.0
2022-05-10 10:10:00,83.11,83.11,83.1,83.1,37333.0,75.4407,75.4407,75.4316,75.4316,37333.0
2022-05-10 10:15:00,83.11,83.13,83.1,83.13,1148665.0,75.4407,75.4589,75.4316,75.4589,1148665.0
2022-05-10 10:20:00,83.12,83.13,83.1,83.11,198103.0,75.4498,75.4589,75.4316,75.4407,198103.0
2022-05-10 10:25:00,83.11,83.12,83.1,83.11,151370.0,75.4407,75.4498,75.4316,75.4407,151370.0
2022-05-10 10:30:00,83.11,83.12,83.1,83.1,68645.0,75.4407,75.4498,75.4316,75.4316,68645.0
2022-05-10 10:35:00,83.11,83.11,83.09,83.09,96856.0,75.4407,75.4407,75.4226,75.4226,96856.0
2022-05-10 10:40:00,83.1,83.1,83.08,83.08,95574.0,75.4316,75.4316,75.4135,75.4135,95574.0
2022-05-10 10:45:00,83.08,83.09,83.07,83.08,68052.0,75.4135,75.4226,75.4044,75.4135,68052.0
2022-05-10 10:50:00,83.09,83.09,83.07,83.07,30801.0,75.4226,75.4226,75.4044,75.4044,30801.0
2022-05-10 10:55:00,83.07,83.08,83.07,83.08,19449.0,75.4044,75.4135,75.4044,75.4135,19449.0
2022-05-10 11:00:00,83.07,83.09,83.07,83.07,125266.0,75.4044,75.4226,75.4044,75.4044,125266.0
2022-05-10 11:05:00,83.07,83.07,83.03,83.05,153846.0,75.4044,75.4044,75.3681,75.3863,153846.0
2022-05-10 11:10:00,83.05,83.06,83.04,83.06,183914.0,75.3863,75.3953,75.3772,75.3953,183914.0
2022-05-10 11:15:00,83.06,83.07,83.05,83.06,38818.0,75.3953,75.4044,75.3863,75.3953,38818.0
2022-05-10 11:20:00,83.06,83.07,83.06,83.07,21591.0,75.3953,75.4044,75.3953,75.4044,21591.0
2022-05-10 11:25:00,83.06,83.07,83.06,83.06,237949.0,75.3953,75.4044,75.3953,75.3953,237949.0
2022-05-10 11:30:00,83.06,83.07,83.05,83.05,65632.0,75.3953,75.4044,75.3863,75.3863,65632.0
2022-05-10 11:35:00,83.06,83.07,83.05,83.06,59495.0,75.3953,75.4044,75.3863,75.3953,59495.0
2022-05-10 11:40:00,83.06,83.07,83.05,83.06,26097.0,75.3953,75.4044,75.3863,75.3953,26097.0
2022-05-10 11:45:00,83.06,83.07,83.05,83.07,92722.0,75.3953,75.4044,75.3863,75.4044,92722.0
2022-05-10 11:50:00,83.07,83.08,83.06,83.07,55098.0,75.4044,75.4135,75.3953,75.4044,55098.0
2022-05-10 11:55:00,83.07,83.08,83.06,83.08,122731.0,75.4044,75.4135,75.3953,75.4135,122731.0
2022-05-10 12:00:00,83.08,83.09,83.07,83.09,60018.0,75.4135,75.4226,75.4044,75.4226,60018.0
2022-05-10 12:05:00,83.09,83.1,83.08,83.09,21197.0,75.4226,75.4316,75.4135,75.4226,21197.0
2022-05-10 12:10:00,83.09,83.1,83.09,83.1,28405.0,75.4226,75.4316,75.4226,75.4316,28405.0
2022-05-10 12:15:00,83.1,83.11,83.09,83.11,62351.0,75.4316,75.4407,75.4226,75.4407,62351.0
2022-05-10 12:20:00,83.11,83.11,83.09,83.09,153936.0,75.4407,75.4407,75.4226,75.4226,153936.0
2022-05-10 12:25:00,83.09,83.1,83.08,83.08,157993.0,75.4226,75.4316,75.4135,75.4135,157993.0
2022-05-10 12:30:00,83.08,83.09,83.08,83.09,25714.0,75.4135,75.4226,75.4135,75.4226,25714.0
2022-05-10 12:35:00,83.09,83.09,83.08,83.09,31200.0,75.4226,75.4226,75.4135,75.4226,31200.0
2022-05-10 12:40:00,83.08,83.11,83.08,83.1,110869.0,75.4135,75.4407,75.4135,75.4316,110869.0
2022-05-10 12:45:00,83.11,83.11,83.09,83.1,95898.0,75.4407,75.4407,75.4226,75.4316,95898.0
2022-05-10 12:50:00,83.09,83.1,83.08,83.09,25626.0,75.4226,75.4316,75.4135,75.4226,25626.0
2022-05-10 12:55:00,83.09,83.09,83.07,83.08,22625.0,75.4226,75.4226,75.4044,75.4135,22625.0
2022-05-10 13:00:00,83.08,83.1,83.07,83.07,77112.0,75.4135,75.4316,75.4044,75.4044,77112.0
2022-05-10 13:05:00,83.07,83.08,83.06,83.06,42424.0,75.4044,75.4135,75.3953,75.3953,42424.0
2022-05-10 13:10:00,83.06,83.07,83.05,83.06,197214.0,75.3953,75.4044,75.3863,75.3953,197214.0
2022-05-10 13:15:00,83.05,83.07,83.05,83.06,103846.0,75.3863,75.4044,75.3863,75.3953,103846.0
2022-05-10 13:20:00,83.06,83.07,83.06,83.06,37037.0,75.3953,75.4044,75.3953,75.3953,37037.0
2022-05-10 13:25:00,83.06,83.07,83.05,83.06,67293.0,75.3953,75.4044,75.3863,75.3953,67293.0
2022-05-10 13:30:00,83.06,83.07,83.05,83.06,36237.0,75.3953,75.4044,75.3863,75.3953,36237.0
2022-05-10 13:35:00,83.06,83.07,83.06,83.06,18299.0,75.3953,75.4044,75.3953,75.3953,18299.0
2022-05-10 13:40:00,83.06,83.07,83.06,83.06,56260.0,75.3953,75.4044,75.3953,75.3953,56260.0
2022-05-10 13:45:00,83.06,83.07,83.06,83.07,33557.0,75.3953,75.4044,75.3953,75.4044,33557.0
2022-05-10 13:50:00,83.06,83.07,83.06,83.06,71682.0,75.3953,75.4044,75.3953,75.3953,71682.0
2022-05-10 13:55:00,83.06,83.07,83.05,83.06,388217.0,75.3953,75.4044,75.3863,75.3953,388217.0
2022-05-10 14:00:00,83.06,83.07,83.06,83.07,83926.0,75.3953,75.4044,75.3953,75.4044,83926.0
2022-05-10 14:05:00,83.06,83.08,83.06,83.07,217701.0,75.3953,75.4135,75.3953,75.4044,217701.0
2022-05-10 14:10:00,83.07,83.08,83.07,83.07,112951.0,75.4044,75.4135,75.4044,75.4044,112951.0
2022-05-10 14:15:00,83.08,83.08,83.07,83.07,285472.0,75.4135,75.4135,75.4044,75.4044,285472.0
2022-05-10 14:20:00,83.07,83.08,83.07,83.07,36592.0,75.4044,75.4135,75.4044,75.4044,36592.0
2022-05-10 14:25:00,83.08,83.08,83.07,83.08,38589.0,75.4135,75.4135,75.4044,75.4135,38589.0
2022-05-10 14:30:00,83.07,83.08,83.07,83.08,222730.0,75.4044,75.4135,75.4044,75.4135,222730.0
2022-05-10 14:35:00,83.08,83.08,83.06,83.06,62813.0,75.4135,75.4135,75.3953,75.3953,62813.0
2022-05-10 14:40:00,83.06,83.07,83.05,83.05,96297.0,75.3953,75.4044,75.3863,75.3863,96297.0
2022-05-10 14:45:00,83.06,83.06,83.05,83.06,196605.0,75.3953,75.3953,75.3863,75.3953,196605.0
2022-05-10 14:50:00,83.06,83.06,83.04,83.05,153671.0,75.3953,75.3953,75.3772,75.3863,153671.0
2022-05-10 14:55:00,83.04,83.06,83.04,83.06,124109.0,75.3772,75.3953,75.3772,75.3953,124109.0
2022-05-10 15:00:00,83.06,83.06,83.05,83.06,141132.0,75.3953,75.3953,75.3863,75.3953,141132.0
2022-05-10 15:05:00,83.06,83.06,83.05,83.06,79629.0,75.3953,75.3953,75.3863,75.3953,79629.0
2022-05-10 15:10:00,83.06,83.07,83.05,83.07,101389.0,75.3953,75.4044,75.3863,75.4044,101389.0
2022-05-10 15:15:00,83.06,83.07,83.06,83.06,101185.0,75.3953,75.4044,75.3953,75.3953,101185.0
2022-05-10 15:20:00,83.07,83.07,83.06,83.06,510736.0,75.4044,75.4044,75.3953,75.3953,510736.0
2022-05-10 15:25:00,83.07,83.07,83.06,83.07,49184.0,75.4044,75.4044,75.3953,75.4044,49184.0
2022-05-10 15:30:00,83.06,83.07,83.06,83.06,27771.0,75.3953,75.4044,75.3953,75.3953,27771.0
2022-05-10 15:35:00,83.06,83.07,83.06,83.06,98604.0,75.3953,75.4044,75.3953,75.3953,98604.0
2022-05-10 15:40:00,83.06,83.07,83.06,83.07,354208.0,75.3953,75.4044,75.3953,75.4044,354208.0
2022-05-10 15:45:00,83.06,83.07,83.05,83.05,117752.0,75.3953,75.4044,75.3863,75.3863,117752.0
2022-05-10 15:50:00,83.05,83.06,83.05,83.05,35839.0,75.3863,75.3953,75.3863,75.3863,35839.0
2022-05-10 15:55:00,83.05,83.06,83.04,83.04,173217.0,75.3863,75.3953,75.3772,75.3772,173217.0
2022-05-11 09:30:00,82.98,82.98,82.95,82.95,228612.0,75.3227,75.3227,75.2955,75.2955,228612.0
2022-05-11 09:35:00,82.95,82.98,82.95,82.97,405025.0,75.2955,75.3227,75.2955,75.3136,405025.0
2022-05-11 09:40:00,82.97,83.0,82.97,82.98,338286.0,75.3136,75.3409,75.3136,75.3227,338286.0
2022-05-11 09:45:00,82.98,83.01,82.97,83.01,178884.0,75.3227,75.3499,75.3136,75.3499,178884.0
2022-05-11 09:50:00,83.02,83.02,82.97,82.98,249589.0,75.359,75.359,75.3136,75.3227,249589.0
2022-05-11 09:55:00,82.98,82.99,82.96,82.96,65035.0,75.3227,75.3318,75.3046,75.3046,65035.0
2022-05-11 10:00:00,82.96,82.97,82.95,82.97,78164.0,75.3046,75.3136,75.2955,75.3136,78164.0
2022-05-11 10:05:00,82.97,82.97,82.94,82.94,40446.0,75.3136,75.3136,75.2864,75.2864,40446.0
2022-05-11 10:10:00,82.94,82.95,82.92,82.94,26618.0,75.2864,75.2955,75.2683,75.2864,26618.0
2022-05-11 10:15:00,82.94,82.95,82.93,82.94,64438.0,75.2864,75.2955,75.2773,75.2864,64438.0
2022-05-11 10:20:00,82.94,82.96,82.94,82.94,388588.0,75.2864,75.3046,75.2864,75.2864,388588.0
2022-05-11 10:25:00,82.95,82.95,82.94,82.95,18789.0,75.2955,75.2955,75.2864,75.2955,18789.0
2022-05-11 10:30:00,82.94,82.95,82.94,82.94,9375.0,75.2864,75.2955,75.2864,75.2864,9375.0
2022-05-11 10:35:00,82.95,82.95,82.94,82.95,53839.0,75.2955,75.2955,75.2864,75.2955,53839.0
2022-05-11 10:40:00,82.95,82.97,82.94,82.96,71675.0,75.2955,75.3136,75.2864,75.3046,71675.0
2022-05-11 10:45:00,82.96,82.97,82.95,82.95,91917.0,75.3046,75.3136,75.2955,75.2955,91917.0
2022-05-11 10:50:00,82.96,82.97,82.95,82.95,24135.0,75.3046,75.3136,75.2955,75.2955,24135.0
2022-05-11 10:55:00,82.95,82.97,82.95,82.96,51694.0,75.2955,75.3136,75.2955,75.3046,51694.0
2022-05-11 11:00:00,82.96,82.96,82.94,82.95,14487.0,75.3046,75.3046,75.2864,75.2955,14487.0
2022-05-11 11:05:00,82.95,82.95,82.94,82.95,35354.0,75.2955,75.2955,75.2864,75.2955,35354.0
2022-05-11 11:10:00,82.94,82.96,82.94,82.95,49691.0,75.2864,75.3046,75.2864,75.2955,49691.0
2022-05-11 11:15:00,82.96,82.97,82.95,82.95,23691.0,75.3046,75.3136,75.2955,75.2955,23691.0
2022-05-11 11:20:00,82.95,82.97,82.95,82.97,26785.0,75.2955,75.3136,75.2955,75.3136,26785.0
2022-05-11 11:25:00,82.97,82.97,82.95,82.96,66907.0,75.3136,75.3136,75.2955,75.3046,66907.0
2022-05-11 11:30:00,82.96,82.99,82.96,82.98,311900.0,75.3046,75.3318,75.3046,75.3227,311900.0
2022-05-11 11:35:00,82.98,83.0,82.98,82.98,29978.0,75.3227,75.3409,75.3227,75.3227,29978.0
2022-05-11 11:40:00,82.98,83.0,82.98,83.0,47056.0,75.3227,75.3409,75.3227,75.3409,47056.0
2022-05-11 11:45:00,82.99,83.0,82.98,82.99,93440.0,75.3318,75.3409,75.3227,75.3318,93440.0
2022-05-11 11:50:00,82.99,83.0,82.98,82.98,81520.0,75.3318,75.3409,75.3227,75.3227,81520.0
2022-05-11 11:55:00,82.99,83.0,82.98,82.98,125758.0,75.3318,75.3409,75.3227,75.3227,125758.0
2022-05-11 12:00:00,82.98,82.99,82.98,82.99,82609.0,75.3227,75.3318,75.3227,75.3318,82609.0
2022-05-11 12:05:00,82.99,83.0,82.98,83.0,117947.0,75.3318,75.3409,75.3227,75.3409,117947.0
2022-05-11 12:10:00,82.99,83.01,82.99,83.0,40316.0,75.3318,75.3499,75.3318,75.3409,40316.0
2022-05-11 12:15:00,83.0,83.01,82.99,83.01,21278.0,75.3409,75.3499,75.3318,75.3499,21278.0
2022-05-11 12:20:00,83.01,83.02,83.0,83.02,15159.0,75.3499,75.359,75.3409,75.359,15159.0
2022-05-11 12:25:00,83.02,83.04,83.01,83.03,104741.0,75.359,75.3772,75.3499,75.3681,104741.0
2022-05-11 12:30:00,83.02,83.03,83.01,83.03,30394.0,75.359,75.3681,75.3499,75.3681,30394.0
2022-05-11 12:35:00,83.03,83.03,83.02,83.03,11132.0,75.3681,75.3681,75.359,75.3681,11132.0
2022-05-11 12:40:00,83.03,83.03,83.02,83.03,16066.0,75.3681,75.3681,75.359,75.3681,16066.0
2022-05-11 12:45:00,83.03,83.03,83.02,83.03,555158.0,75.3681,75.3681,75.359,75.3681,555158.0
2022-05-11 12:50:00,83.02,83.03,83.01,83.03,39146.0,75.359,75.3681,75.3499,75.3681,39146.0
2022-05-11 12:55:00,83.03,83.03,83.02,83.03,289194.0,75.3681,75.3681,75.359,75.3681,289194.0
2022-05-11 13:00:00,83.03,83.06,83.0,83.03,290041.0,75.3681,75.3953,75.3409,75.3681,290041.0
2022-05-11 13:05:00,83.03,83.03,83.02,83.02,77411.0,75.3681,75.3681,75.359,75.359,77411.0
2022-05-11 13:10:00,83.03,83.04,83.02,83.04,16982.0,75.3681,75.3772,75.359,75.3772,16982.0
2022-05-11 13:15:00,83.04,83.05,83.03,83.04,26469.0,75.3772,75.3863,75.3681,75.3772,26469.0
2022-05-11 13:20:00,83.04,83.04,83.02,83.03,51301.0,75.3772,75.3772,75.359,75.3681,51301.0
2022-05-11 13:25:00,83.03,83.04,83.02,83.04,38264.0,75.3681,75.3772,75.359,75.3772,38264.0
2022-05-11 13:30:00,83.04,83.04,83.02,83.03,83377.0,75.3772,75.3772,75.359,75.3681,83377.0
2022-05-11 13:35:00,83.04,83.04,83.03,83.04,6402.0,75.3772,75.3772,75.3681,75.3772,6402.0
2022-05-11 13:40:00,83.04,83.05,83.03,83.04,13374.0,75.3772,75.3863,75.3681,75.3772,13374.0
2022-05-11 13:45:00,83.05,83.06,83.04,83.05,67139.0,75.3863,75.3953,75.3772,75.3863,67139.0
2022-05-11 13:50:00,83.05,83.06,83.04,83.05,146243.0,75.3863,75.3953,75.3772,75.3863,146243.0
2022-05-11 13:55:00,83.05,83.07,83.04,83.07,39415.0,75.3863,75.4044,75.3772,75.4044,39415.0
2022-05-11 14:00:00,83.07,83.09,83.06,83.08,24717.0,75.4044,75.4226,75.3953,75.4135,24717.0
2022-05-11 14:05:00,83.07,83.08,83.04,83.05,70199.0,75.4044,75.4135,75.3772,75.3863,70199.0
2022-05-11 14:10:00,83.05,83.05,83.04,83.04,116430.0,75.3863,75.3863,75.3772,75.3772,116430.0
2022-05-11 14:15:00,83.04,83.05,83.03,83.04,74313.0,75.3772,75.3863,75.3681,75.3772,74313.0
2022-05-11 14:20:00,83.04,83.04,83.03,83.04,92556.0,75.3772,75.3772,75.3681,75.3772,92556.0
2022-05-11 14:25:00,83.04,83.04,83.03,83.04,52694.0,75.3772,75.3772,75.3681,75.3772,52694.0
2022-05-11 14:30:00,83.04,83.04,83.03,83.04,79567.0,75.3772,75.3772,75.3681,75.3772,79567.0
2022-05-11 14:35:00,83.04,83.04,83.03,83.04,40363.0,75.3772,75.3772,75.3681,75.3772,40363.0
2022-05-11 14:40:00,83.03,83.04,83.03,83.04,16186.0,75.3681,75.3772,75.3681,75.3772,16186.0
2022-05-11 14:45:00,83.04,83.05,83.04,83.05,14479.0,75.3772,75.3863,75.3772,75.3863,14479.0
2022-05-11 14:50:00,83.05,83.05,83.04,83.05,16866.0,75.3863,75.3863,75.3772,75.3863,16866.0
2022-05-11 14:55:00,83.05,83.06,83.04,83.06,53608.0,75.3863,75.3953,75.3772,75.3953,53608.0
2022-05-11 15:00:00,83.06,83.07,83.05,83.06,53338.0,75.3953,75.4044,75.3863,75.3953,53338.0
2022-05-11 15:05:00,83.05,83.06,83.05,83.06,16716.0,75.3863,75.3953,75.3863,75.3953,16716.0
2022-05-11 15:10:00,83.06,83.06,83.05,83.06,25032.0,75.3953,75.3953,75.3863,75.3953,25032.0
2022-05-11 15:15:00,83.06,83.06,83.05,83.06,59055.0,75.3953,75.3953,75.3863,75.3953,59055.0
2022-05-11 15:20:00,83.06,83.06,83.05,83.06,12286.0,75.3953,75.3953,75.3863,75.3953,12286.0
2022-05-11 15:25:00,83.06,83.06,83.04,83.04,79698.0,75.3953,75.3953,75.3772,75.3772,79698.0
2022-05-11 15:30:00,83.05,83.05,83.04,83.05,35995.0,75.3863,75.3863,75.3772,75.3863,35995.0
2022-05-11 15:35:00,83.05,83.06,83.04,83.06,122205.0,75.3863,75.3953,75.3772,75.3953,122205.0
2022-05-11 15:40:00,83.05,83.06,83.04,83.06,94507.0,75.3863,75.3953,75.3772,75.3953,94507.0
2022-05-11 15:45:00,83.06,83.06,83.05,83.06,28486.0,75.3953,75.3953,75.3863,75.3953,28486.0
2022-05-11 15:50:00,83.05,83.07,83.05,83.07,29776.0,75.3863,75.4044,75.3863,75.4044,29776.0
2022-05-11 15:55:00,83.06,83.07,83.05,83.06,170933.0,75.3953,75.4044,75.3863,75.3953,170933.0
2022-05-12 09:30:00,83.14,83.15,83.12,83.15,159099.0,75.468,75.477,75.4498,75.477,159099.0
2022-05-12 09:35:00,83.15,83.17,83.14,83.17,23891.0,75.477,75.4952,75.468,75.4952,23891.0
2022-05-12 09:40:00,83.17,83.18,83.16,83.16,22343.0,75.4952,75.5043,75.4861,75.4861,22343.0
2022-05-12 09:45:00,83.16,83.17,83.14,83.16,80412.0,75.4861,75.4952,75.468,75.4861,80412.0
2022-05-12 09:50:00,83.16,83.16,83.13,83.14,24635.0,75.4861,75.4861,75.4589,75.468,24635.0
2022-05-12 09:55:00,83.14,83.14,83.13,83.14,5281.0,75.468,75.468,75.4589,75.468,5281.0
2022-05-12 10:00:00,83.14,83.15,83.13,83.15,15115.0,75.468,75.477,75.4589,75.477,15115.0
2022-05-12 10:05:00,83.14,83.15,83.13,83.14,20306.0,75.468,75.477,75.4589,75.468,20306.0
2022-05-12 10:10:00,83.13,83.14,83.12,83.13,18207.0,75.4589,75.468,75.4498,75.4589,18207.0
2022-05-12 10:15:00,83.13,83.15,83.13,83.14,28396.0,75.4589,75.477,75.4589,75.468,28396.0
2022-05-12 10:20:00,83.13,83.14,83.12,83.13,117162.0,75.4589,75.468,75.4498,75.4589,117162.0
2022-05-12 10:25:00,83.13,83.13,83.12,83.13,46241.0,75.4589,75.4589,75.4498,75.4589,46241.0
2022-05-12 10:30:00,83.13,83.13,83.12,83.13,62831.0,75.4589,75.4589,75.4498,75.4589,62831.0
2022-05-12 10:35:00,83.13,83.13,83.12,83.13,11152.0,75.4589,75.4589,75.4498,75.4589,11152.0
2022-05-12 10:40:00,83.13,83.14,83.12,83.14,26503.0,75.4589,75.468,75.4498,75.468,26503.0
2022-05-12 10:45:00,83.14,83.14,83.12,83.13,21700.0,75.468,75.468,75.4498,75.4589,21700.0
2022-05-12 10:50:00,83.13,83.14,83.12,83.14,17103.0,75.4589,75.468,75.4498,75.468,17103.0
2022-05-12 10:55:00,83.13,83.14,83.12,83.14,29126.0,75.4589,75.468,75.4498,75.468,29126.0
2022-05-12 11:00:00,83.13,83.14,83.12,83.13,26144.0,75.4589,75.468,75.4498,75.4589,26144.0
2022-05-12 11:05:00,83.13,83.13,83.11,83.12,11558.0,75.4589,75.4589,75.4407,75.4498,11558.0
2022-05-12 11:10:00,83.11,83.13,83.11,83.12,304840.0,75.4407,75.4589,75.4407,75.4498,304840.0
2022-05-12 11:15:00,83.12,83.13,83.12,83.12,55338.0,75.4498,75.4589,75.4498,75.4498,55338.0
2022-05-12 11:20:00,83.12,83.13,83.11,83.13,42199.0,75.4498,75.4589,75.4407,75.4589,42199.0
2022-05-12 11:25:00,83.13,83.14,83.12,83.14,10209.0,75.4589,75.468,75.4498,75.468,10209.0
2022-05-12 11:30:00,83.13,83.14,83.13,83.14,11915.0,75.4589,75.468,75.4589,75.468,11915.0
2022-05-12 11:35:00,83.14,83.15,83.13,83.15,18919.0,75.468,75.477,75.4589,75.477,18919.0
2022-05-12 11:40:00,83.15,83.15,83.14,83.15,13093.0,75.477,75.477,75.468,75.477,13093.0
2022-05-12 11:45:00,83.14,83.16,83.14,83.16,51802.0,75.468,75.4861,75.468,75.4861,51802.0
2022-05-12 11:50:00,83.16,83.16,83.15,83.16,218253.0,75.4861,75.4861,75.477,75.4861,218253.0
2022-05-12 11:55:00,83.16,83.16,83.15,83.16,208764.0,75.4861,75.4861,75.477,75.4861,208764.0
2022-05-12 12:00:00,83.16,83.17,83.16,83.16,49992.0,75.4861,75.4952,75.4861,75.4861,49992.0
2022-05-12 12:05:00,83.16,83.17,83.15,83.15,30850.0,75.4861,75.4952,75.477,75.477,30850.0
2022-05-12 12:10:00,83.16,83.16,83.15,83.15,40188.0,75.4861,75.4861,75.477,75.477,40188.0
2022-05-12 12:15:00,83.16,83.16,83.15,83.15,19982.0,75.4861,75.4861,75.477,75.477,19982.0
2022-05-12 12:20:00,83.15,83.16,83.14,83.15,43261.0,75.477,75.4861,75.468,75.477,43261.0
2022-05-12 12:25:00,83.15,83.15,83.14,83.15,14205.0,75.477,75.477,75.468,75.477,14205.0
2022-05-12 12:30:00,83.15,83.15,83.14,83.15,7533.0,75.477,75.477,75.468,75.477,7533.0
2022-05-12 12:35:00,83.15,83.15,83.14,83.15,89292.0,75.477,75.477,75.468,75.477,89292.0
2022-05-12 12:40:00,83.14,83.15,83.14,83.15,14262.0,75.468,75.477,75.468,75.477,14262.0
2022-05-12 12:45:00,83.15,83.15,83.14,83.15,14510.0,75.477,75.477,75.468,75.477,14510.0
2022-05-12 12:50:00,83.15,83.15,83.14,83.15,7787.0,75.477,75.477,75.468,75.477,7787.0
2022-05-12 12:55:00,83.15,83.15,83.14,83.15,63885.0,75.477,75.477,75.468,75.477,63885.0
2022-05-12 13:00:00,83.15,83.18,83.15,83.15,296869.0,75.477,75.5043,75.477,75.477,296869.0
2022-05-12 13:05:00,83.15,83.16,83.15,83.16,23461.0,75.477,75.4861,75.477,75.4861,23461.0
2022-05-12 13:10:00,83.16,83.16,83.15,83.16,16703.0,75.4861,75.4861,75.477,75.4861,16703.0
2022-05-12 13:15:00,83.16,83.17,83.15,83.17,138398.0,75.4861,75.4952,75.477,75.4952,138398.0
2022-05-12 13:20:00,83.16,83.18,83.16,83.17,73978.0,75.4861,75.5043,75.4861,75.4952,73978.0
2022-05-12 13:25:00,83.18,83.18,83.17,83.17,27447.0,75.5043,75.5043,75.4952,75.4952,27447.0
2022-05-12 13:30:00,83.17,83.19,83.17,83.19,162062.0,75.4952,75.5133,75.4952,75.5133,162062.0
2022-05-12 13:35:00,83.19,83.19,83.18,83.18,76834.0,75.5133,75.5133,75.5043,75.5043,76834.0
2022-05-12 13:40:00,83.19,83.19,83.18,83.19,49724.0,75.5133,75.5133,75.5043,75.5133,49724.0
2022-05-12 13:45:00,83.19,83.21,83.18,83.2,74245.0,75.5133,75.5315,75.5043,75.5224,74245.0
2022-05-12 13:50:00,83.21,83.22,83.2,83.22,240041.0,75.5315,75.5406,75.5224,75.5406,240041.0
2022-05-12 13:55:00,83.21,83.22,83.21,83.22,44163.0,75.5315,75.5406,75.5315,75.5406,44163.0
2022-05-12 14:00:00,83.22,83.22,83.2,83.21,13454.0,75.5406,75.5406,75.5224,75.5315,13454.0
2022-05-12 14:05:00,83.2,83.21,83.2,83.21,68335.0,75.5224,75.5315,75.5224,75.5315,68335.0
2022-05-12 14:10:00,83.2,83.23,83.2,83.23,81370.0,75.5224,75.5496,75.5224,75.5496,81370.0
2022-05-12 14:15:00,83.23,83.23,83.22,83.23,22983.0,75.5496,75.5496,75.5406,75.5496,22983.0
2022-05-12 14:20:00,83.22,83.23,83.22,83.23,20538.0,75.5406,75.5496,75.5406,75.5496,20538.0
2022-05-12 14:25:00,83.23,83.23,83.22,83.22,36864.0,75.5496,75.5496,75.5406,75.5406,36864.0
2022-05-12 14:30:00,83.23,83.24,83.22,83.23,61588.0,75.5496,75.5587,75.5406,75.5496,61588.0
2022-05-12 14:35:00,83.23,83.24,83.22,83.23,20785.0,75.5496,75.5587,75.5406,75.5496,20785.0
2022-05-12 14:40:00,83.23,83.24,83.23,83.23,30100.0,75.5496,75.5587,75.5496,75.5496,30100.0
2022-05-12 14:45:00,83.23,83.24,83.23,83.23,14989.0,75.5496,75.5587,75.5496,75.5496,14989.0
2022-05-12 14:50:00,83.23,83.24,83.22,83.22,50450.0,75.5496,75.5587,75.5406,75.5406,50450.0
2022-05-12 14:55:00,83.23,83.24,83.22,83.23,69689.0,75.5496,75.5587,75.5406,75.5496,69689.0
2022-05-12 15:00:00,83.23,83.24,83.22,83.23,30528.0,75.5496,75.5587,75.5406,75.5496,30528.0
2022-05-12 15:05:00,83.23,83.23,83.22,83.22,129773.0,75.5496,75.5496,75.5406,75.5406,129773.0
2022-05-12 15:10:00,83.23,83.23,83.22,83.23,41325.0,75.5496,75.5496,75.5406,75.5496,41325.0
2022-05-12 15:15:00,83.23,83.23,83.22,83.22,59209.0,75.5496,75.5496,75.5406,75.5406,59209.0
2022-05-12 15:20:00,83.22,83.23,83.21,83.21,50961.0,75.5406,75.5496,75.5315,75.5315,50961.0
2022-05-12 15:25:00,83.22,83.22,83.19,83.2,95830.0,75.5406,75.5406,75.5133,75.5224,95830.0
2022-05-12 15:30:00,83.2,83.2,83.19,83.2,51663.0,75.5224,75.5224,75.5133,75.5224,51663.0
2022-05-12 15:35:00,83.2,83.21,83.19,83.2,97835.0,75.5224,75.5315,75.5133,75.5224,97835.0
2022-05-12 15:40:00,83.2,83.21,83.19,83.2,281356.0,75.5224,75.5315,75.5133,75.5224,281356.0
2022-05-12 15:45:00,83.2,83.2,83.19,83.19,55671.0,75.5224,75.5224,75.5133,75.5133,55671.0
2022-05-12 15:50:00,83.19,83.2,83.17,83.17,64319.0,75.5133,75.5224,75.4952,75.4952,64319.0
2022-05-12 15:55:00,83.17,83.18,83.16,83.16,183742.0,75.4952,75.5043,75.4861,75.4861,183742.0
2022-05-13 09:30:00,83.11,83.12,83.1,83.11,82040.0,75.4407,75.4498,75.4316,75.4407,82040.0
2022-05-13 09:35:00,83.11,83.12,83.1,83.11,125936.0,75.4407,75.4498,75.4316,75.4407,125936.0
2022-05-13 09:40:00,83.11,83.11,83.1,83.1,11308.0,75.4407,75.4407,75.4316,75.4316,11308.0
2022-05-13 09:45:00,83.09,83.1,83.09,83.1,15551.0,75.4226,75.4316,75.4226,75.4316,15551.0
2022-05-13 09:50:00,83.09,83.1,83.08,83.09,6920.0,75.4226,75.4316,75.4135,75.4226,6920.0
2022-05-13 09:55:00,83.09,83.09,83.07,83.07,25122.0,75.4226,75.4226,75.4044,75.4044,25122.0
2022-05-13 10:00:00,83.08,83.1,83.07,83.09,83222.0,75.4135,75.4316,75.4044,75.4226,83222.0
2022-05-13 10:05:00,83.1,83.1,83.09,83.09,9611.0,75.4316,75.4316,75.4226,75.4226,9611.0
2022-05-13 10:10:00,83.1,83.1,83.09,83.09,25801.0,75.4316,75.4316,75.4226,75.4226,25801.0
2022-05-13 10:15:00,83.09,83.1,83.07,83.08,24450.0,75.4226,75.4316,75.4044,75.4135,24450.0
2022-05-13 10:20:00,83.09,83.09,83.07,83.08,11784.0,75.4226,75.4226,75.4044,75.4135,11784.0
2022-05-13 10:25:00,83.09,83.1,83.08,83.09,206008.0,75.4226,75.4316,75.4135,75.4226,206008.0
2022-05-13 10:30:00,83.09,83.1,83.09,83.09,19960.0,75.4226,75.4316,75.4226,75.4226,19960.0
2022-05-13 10:35:00,83.09,83.1,83.09,83.09,26184.0,75.4226,75.4316,75.4226,75.4226,26184.0
2022-05-13 10:40:00,83.09,83.11,83.09,83.11,65209.0,75.4226,75.4407,75.4226,75.4407,65209.0
2022-05-13 10:45:00,83.11,83.12,83.1,83.12,20590.0,75.4407,75.4498,75.4316,75.4498,20590.0
2022-05-13 10:50:00,83.12,83.12,83.11,83.11,17522.0,75.4498,75.4498,75.4407,75.4407,17522.0
2022-05-13 10:55:00,83.12,83.12,83.11,83.12,33141.0,75.4498,75.4498,75.4407,75.4498,33141.0
2022-05-13 11:00:00,83.12,83.13,83.11,83.13,33282.0,75.4498,75.4589,75.4407,75.4589,33282.0
2022-05-13 11:05:00,83.12,83.12,83.11,83.12,231751.0,75.4498,75.4498,75.4407,75.4498,231751.0
2022-05-13 11:10:00,83.12,83.12,83.11,83.12,72950.0,75.4498,75.4498,75.4407,75.4498,72950.0
2022-05-13 11:15:00,83.12,83.14,83.11,83.14,21576.0,75.4498,75.468,75.4407,75.468,21576.0
2022-05-13 11:20:00,83.14,83.14,83.12,83.13,45436.0,75.468,75.468,75.4498,75.4589,45436.0
2022-05-13 11:25:00,83.13,83.13,83.12,83.12,538672.0,75.4589,75.4589,75.4498,75.4498,538672.0
2022-05-13 11:30:00,83.13,83.14,83.12,83.14,36454.0,75.4589,75.468,75.4498,75.468,36454.0
2022-05-13 11:35:00,83.14,83.14,83.13,83.13,424954.0,75.468,75.468,75.4589,75.4589,424954.0
2022-05-13 11:40:00,83.13,83.14,83.13,83.14,29098.0,75.4589,75.468,75.4589,75.468,29098.0
2022-05-13 11:45:00,83.14,83.14,83.13,83.14,9223.0,75.468,75.468,75.4589,75.468,9223.0
2022-05-13 11:50:00,83.13,83.14,83.12,83.13,56508.0,75.4589,75.468,75.4498,75.4589,56508.0
2022-05-13 11:55:00,83.12,83.13,83.12,83.13,2629.0,75.4498,75.4589,75.4498,75.4589,2629.0
2022-05-13 12:00:00,83.12,83.13,83.12,83.13,13836.0,75.4498,75.4589,75.4498,75.4589,13836.0
2022-05-13 12:05:00,83.12,83.13,83.1,83.11,16592.0,75.4498,75.4589,75.4316,75.4407,16592.0
2022-05-13 12:10:00,83.1,83.11,83.1,83.1,52158.0,75.4316,75.4407,75.4316,75.4316,52158.0
2022-05-13 12:15:00,83.11,83.12,83.1,83.12,49848.0,75.4407,75.4498,75.4316,75.4498,49848.0
2022-05-13 12:20:00,83.11,83.12,83.1,83.11,51049.0,75.4407,75.4498,75.4316,75.4407,51049.0
2022-05-13 12:25:00,83.11,83.11,83.1,83.11,68449.0,75.4407,75.4407,75.4316,75.4407,68449.0
2022-05-13 12:30:00,83.1,83.11,83.1,83.11,45915.0,75.4316,75.4407,75.4316,75.4407,45915.0
2022-05-13 12:35:00,83.11,83.11,83.1,83.11,20709.0,75.4407,75.4407,75.4316,75.4407,20709.0
2022-05-13 12:40:00,83.11,83.11,83.1,83.11,13438.0,75.4407,75.4407,75.4316,75.4407,13438.0
2022-05-13 12:45:00,83.11,83.11,83.1,83.11,2428.0,75.4407,75.4407,75.4316,75.4407,2428.0
2022-05-13 12:50:00,83.11,83.11,83.1,83.1,46090.0,75.4407,75.4407,75.4316,75.4316,46090.0
2022-05-13 12:55:00,83.11,83.11,83.1,83.1,64504.0,75.4407,75.4407,75.4316,75.4316,64504.0
2022-05-13 13:00:00,83.11,83.11,83.09,83.09,25443.0,75.4407,75.4407,75.4226,75.4226,25443.0
2022-05-13 13:05:00,83.09,83.11,83.09,83.1,13961.0,75.4226,75.4407,75.4226,75.4316,13961.0
2022-05-13 13:10:00,83.11,83.11,83.1,83.11,91865.0,75.4407,75.4407,75.4316,75.4407,91865.0
2022-05-13 13:15:00,83.1,83.11,83.1,83.1,124669.0,75.4316,75.4407,75.4316,75.4316,124669.0
2022-05-13 13:20:00,83.1,83.11,83.1,83.11,18177.0,75.4316,75.4407,75.4316,75.4407,18177.0
2022-05-13 13:25:00,83.1,83.11,83.1,83.11,15110.0,75.4316,75.4407,75.4316,75.4407,15110.0
2022-05-13 13:30:00,83.11,83.11,83.1,83.11,7274.0,75.4407,75.4407,75.4316,75.4407,7274.0
2022-05-13 13:35:00,83.1,83.11,83.1,83.11,6475.0,75.4316,75.4407,75.4316,75.4407,6475.0
2022-05-13 13:40:00,83.11,83.11,83.1,83.11,32021.0,75.4407,75.4407,75.4316,75.4407,32021.0
2022-05-13 13:45:00,83.11,83.11,83.1,83.1,61357.0,75.4407,75.4407,75.4316,75.4316,61357.0
2022-05-13 13:50:00,83.11,83.11,83.1,83.11,35177.0,75.4407,75.4407,75.4316,75.4407,35177.0
2022-05-13 13:55:00,83.1,83.11,83.1,83.11,39095.0,75.4316,75.4407,75.4316,75.4407,39095.0
2022-05-13 14:00:00,83.1,83.11,83.1,83.1,17107.0,75.4316,75.4407,75.4316,75.4316,17107.0
2022-05-13 14:05:00,83.11,83.12,83.1,83.11,85430.0,75.4407,75.4498,75.4316,75.4407,85430.0
2022-05-13 14:10:00,83.11,83.12,83.1,83.12,94736.0,75.4407,75.4498,75.4316,75.4498,94736.0
2022-05-13 14:15:00,83.12,83.12,83.11,83.11,83849.0,75.4498,75.4498,75.4407,75.4407,83849.0
2022-05-13 14:20:00,83.12,83.12,83.11,83.12,35622.0,75.4498,75.4498,75.4407,75.4498,35622.0
2022-05-13 14:25:00,83.12,83.12,83.11,83.11,15127.0,75.4498,75.4498,75.4407,75.4407,15127.0
2022-05-13 14:30:00,83.12,83.12,83.11,83.12,53152.0,75.4498,75.4498,75.4407,75.4498,53152.0
2022-05-13 14:35:00,83.12,83.13,83.12,83.13,247469.0,75.4498,75.4589,75.4498,75.4589,247469.0
2022-05-13 14:40:00,83.13,83.13,83.12,83.12,12699.0,75.4589,75.4589,75.4498,75.4498,12699.0
2022-05-13 14:45:00,83.12,83.13,83.12,83.12,25778.0,75.4498,75.4589,75.4498,75.4498,25778.0
2022-05-13 14:50:00,83.13,83.13,83.12,83.13,8119.0,75.4589,75.4589,75.4498,75.4589,8119.0
2022-05-13 14:55:00,83.13,83.13,83.12,83.13,86379.0,75.4589,75.4589,75.4498,75.4589,86379.0
2022-05-13 15:00:00,83.13,83.13,83.12,83.13,101378.0,75.4589,75.4589,75.4498,75.4589,101378.0
2022-05-13 15:05:00,83.13,83.13,83.12,83.13,23588.0,75.4589,75.4589,75.4498,75.4589,23588.0
2022-05-13 15:10:00,83.13,83.13,83.12,83.13,69921.0,75.4589,75.4589,75.4498,75.4589,69921.0
2022-05-13 15:15:00,83.13,83.13,83.12,83.13,142313.0,75.4589,75.4589,75.4498,75.4589,142313.0
2022-05-13 15:20:00,83.13,83.13,83.12,83.13,16637.0,75.4589,75.4589,75.4498,75.4589,16637.0
2022-05-13 15:25:00,83.13,83.13,83.12,83.13,28073.0,75.4589,75.4589,75.4498,75.4589,28073.0
2022-05-13 15:30:00,83.13,83.13,83.12,83.12,14373.0,75.4589,75.4589,75.4498,75.4498,14373.0
2022-05-13 15:35:00,83.12,83.13,83.12,83.13,21996.0,75.4498,75.4589,75.4498,75.4589,21996.0
2022-05-13 15:40:00,83.13,83.13,83.12,83.12,28206.0,75.4589,75.4589,75.4498,75.4498,28206.0
2022-05-13 15:45:00,83.13,83.13,83.12,83.13,66568.0,75.4589,75.4589,75.4498,75.4589,66568.0
2022-05-13 15:50:00,83.13,83.13,83.12,83.13,83132.0,75.4589,75.4589,75.4498,75.4589,83132.0
2022-05-13 15:55:00,83.13,83.13,83.12,83.13,106150.0,75.4589,75.4589,75.4498,75.4589,106150.0
2022-05-16 09:30:00,83.17,83.18,83.16,83.18,135942.0,75.4952,75.5043,75.4861,75.5043,135942.0
2022-05-16 09:35:00,83.17,83.18,83.17,83.17,30272.0,75.4952,75.5043,75.4952,75.4952,30272.0
2022-05-16 09:40:00,83.17,83.18,83.17,83.18,11747.0,75.4952,75.5043,75.4952,75.5043,11747.0
2022-05-16 09:45:00,83.17,83.19,83.17,83.19,47454.0,75.4952,75.5133,75.4952,75.5133,47454.0
2022-05-16 09:50:00,83.19,83.2,83.18,83.18,39156.0,75.5133,75.5224,75.5043,75.5043,39156.0
2022-05-16 09:55:00,83.18,83.19,83.17,83.19,30050.0,75.5043,75.5133,75.4952,75.5133,30050.0
2022-05-16 10:00:00,83.18,83.19,83.18,83.18,26784.0,75.5043,75.5133,75.5043,75.5043,26784.0
2022-05-16 10:05:00,83.18,83.18,83.17,83.18,36668.0,75.5043,75.5043,75.4952,75.5043,36668.0
2022-05-16 10:10:00,83.18,83.19,83.17,83.19,63825.0,75.5043,75.5133,75.4952,75.5133,63825.0
2022-05-16 10:15:00,83.18,83.19,83.17,83.19,92065.0,75.5043,75.5133,75.4952,75.5133,92065.0
2022-05-16 10:20:00,83.19,83.19,83.18,83.18,13477.0,75.5133,75.5133,75.5043,75.5043,13477.0
2022-05-16 10:25:00,83.18,83.19,83.18,83.18,53819.0,75.5043,75.5133,75.5043,75.5043,53819.0
2022-05-16 10:30:00,83.18,83.2,83.18,83.19,105750.0,75.5043,75.5224,75.5043,75.5133,105750.0
2022-05-16 10:35:00,83.19,83.2,83.19,83.2,80112.0,75.5133,75.5224,75.5133,75.5224,80112.0
2022-05-16 10:40:00,83.19,83.2,83.18,83.19,12100.0,75.5133,75.5224,75.5043,75.5133,12100.0
2022-05-16 10:45:00,83.19,83.21,83.18,83.21,17154.0,75.5133,75.5315,75.5043,75.5315,17154.0
2022-05-16 10:50:00,83.21,83.23,83.2,83.23,42080.0,75.5315,75.5496,75.5224,75.5496,42080.0
2022-05-16 10:55:00,83.22,83.23,83.21,83.23,88715.0,75.5406,75.5496,75.5315,75.5496,88715.0
2022-05-16 11:00:00,83.22,83.23,83.21,83.22,22737.0,75.5406,75.5496,75.5315,75.5406,22737.0
2022-05-16 11:05:00,83.22,83.22,83.2,83.21,283520.0,75.5406,75.5406,75.5224,75.5315,283520.0
2022-05-16 11:10:00,83.2,83.21,83.2,83.2,5149.0,75.5224,75.5315,75.5224,75.5224,5149.0
2022-05-16 11:15:00,83.21,83.21,83.2,83.21,10301.0,75.5315,75.5315,75.5224,75.5315,10301.0
2022-05-16 11:20:00,83.2,83.21,83.19,83.2,8880.0,75.5224,75.5315,75.5133,75.5224,8880.0
2022-05-16 11:25:00,83.2,83.21,83.19,83.2,17074.0,75.5224,75.5315,75.5133,75.5224,17074.0
2022-05-16 11:30:00,83.2,83.21,83.19,83.21,29862.0,75.5224,75.5315,75.5133,75.5315,29862.0
2022-05-16 11:35:00,83.2,83.21,83.2,83.2,11711.0,75.5224,75.5315,75.5224,75.5224,11711.0
2022-05-16 11:40:00,83.2,83.21,83.2,83.21,12878.0,75.5224,75.5315,75.5224,75.5315,12878.0
2022-05-16 11:45:00,83.21,83.21,83.2,83.21,14342.0,75.5315,75.5315,75.5224,75.5315,14342.0
2022-05-16 11:50:00,83.2,83.21,83.19,83.2,14306.0,75.5224,75.5315,75.5133,75.5224,14306.0
2022-05-16 11:55:00,83.2,83.2,83.19,83.2,7895.0,75.5224,75.5224,75.5133,75.5224,7895.0
2022-05-16 12:00:00,83.2,83.2,83.19,83.2,4446.0,75.5224,75.5224,75.5133,75.5224,4446.0
2022-05-16 12:05:00,83.19,83.2,83.19,83.19,18211.0,75.5133,75.5224,75.5133,75.5133,18211.0
2022-05-16 12:10:00,83.2,83.2,83.19,83.2,5649.0,75.5224,75.5224,75.5133,75.5224,5649.0
2022-05-16 12:15:00,83.2,83.2,83.19,83.19,80699.0,75.5224,75.5224,75.5133,75.5133,80699.0
2022-05-16 12:20:00,83.19,83.2,83.18,83.19,11724.0,75.5133,75.5224,75.5043,75.5133,11724.0
2022-05-16 12:25:00,83.19,83.19,83.18,83.19,3394.0,75.5133,75.5133,75.5043,75.5133,3394.0
2022-05-16 12:30:00,83.18,83.19,83.18,83.19,616592.0,75.5043,75.5133,75.5043,75.5133,616592.0
2022-05-16 12:35:00,83.18,83.18,83.18,83.18,756.0,75.5043,75.5043,75.5043,75.5043,756.0
2022-05-16 12:40:00,83.18,83.19,83.17,83.19,14115.0,75.5043,75.5133,75.4952,75.5133,14115.0
2022-05-16 12:45:00,83.19,83.19,83.18,83.19,6461.0,75.5133,75.5133,75.5043,75.5133,6461.0
2022-05-16 12:50:00,83.19,83.19,83.18,83.19,23195.0,75.5133,75.5133,75.5043,75.5133,23195.0
2022-05-16 12:55:00,83.19,83.2,83.19,83.2,11632.0,75.5133,75.5224,75.5133,75.5224,11632.0
2022-05-16 13:00:00,83.2,83.2,83.19,83.2,6214.0,75.5224,75.5224,75.5133,75.5224,6214.0
2022-05-16 13:05:00,83.19,83.2,83.18,83.18,13134.0,75.5133,75.5224,75.5043,75.5043,13134.0
2022-05-16 13:10:00,83.19,83.19,83.18,83.18,4300.0,75.5133,75.5133,75.5043,75.5043,4300.0
2022-05-16 13:15:00,83.18,83.19,83.18,83.18,20090.0,75.5043,75.5133,75.5043,75.5043,20090.0
2022-05-16 13:20:00,83.18,83.19,83.18,83.18,74446.0,75.5043,75.5133,75.5043,75.5043,74446.0
2022-05-16 13:25:00,83.18,83.19,83.18,83.18,25662.0,75.5043,75.5133,75.5043,75.5043,25662.0
2022-05-16 13:30:00,83.19,83.19,83.17,83.17,17264.0,75.5133,75.5133,75.4952,75.4952,17264.0
2022-05-16 13:35:00,83.17,83.18,83.17,83.17,30096.0,75.4952,75.5043,75.4952,75.4952,30096.0
2022-05-16 13:40:00,83.17,83.18,83.17,83.17,15213.0,75.4952,75.5043,75.4952,75.4952,15213.0
2022-05-16 13:45:00,83.17,83.18,83.17,83.18,15406.0,75.4952,75.5043,75.4952,75.5043,15406.0
2022-05-16 13:50:00,83.17,83.18,83.17,83.17,10100.0,75.4952,75.5043,75.4952,75.4952,10100.0
2022-05-16 13:55:00,83.18,83.18,83.17,83.17,20974.0,75.5043,75.5043,75.4952,75.4952,20974.0
2022-05-16 14:00:00,83.17,83.18,83.17,83.17,17310.0,75.4952,75.5043,75.4952,75.4952,17310.0
2022-05-16 14:05:00,83.17,83.18,83.17,83.17,70804.0,75.4952,75.5043,75.4952,75.4952,70804.0
2022-05-16 14:10:00,83.17,83.18,83.17,83.18,68009.0,75.4952,75.5043,75.4952,75.5043,68009.0
2022-05-16 14:15:00,83.17,83.18,83.17,83.18,24374.0,75.4952,75.5043,75.4952,75.5043,24374.0
2022-05-16 14:20:00,83.17,83.18,83.17,83.17,62436.0,75.4952,75.5043,75.4952,75.4952,62436.0
2022-05-16 14:25:00,83.18,83.18,83.16,83.17,23431.0,75.5043,75.5043,75.4861,75.4952,23431.0
2022-05-16 14:30:00,83.17,83.17,83.16,83.17,11192.0,75.4952,75.4952,75.4861,75.4952,11192.0
2022-05-16 14:35:00,83.17,83.17,83.16,83.17,5583.0,75.4952,75.4952,75.4861,75.4952,5583.0
2022-05-16 14:40:00,83.17,83.17,83.16,83.17,18703.0,75.4952,75.4952,75.4861,75.4952,18703.0
2022-05-16 14:45:00,83.17,83.18,83.16,83.17,6086.0,75.4952,75.5043,75.4861,75.4952,6086.0
2022-05-16 14:50:00,83.17,83.18,83.17,83.18,17502.0,75.4952,75.5043,75.4952,75.5043,17502.0
2022-05-16 14:55:00,83.18,83.19,83.17,83.19,344909.0,75.5043,75.5133,75.4952,75.5133,344909.0
2022-05-16 15:00:00,83.19,83.19,83.18,83.19,29211.0,75.5133,75.5133,75.5043,75.5133,29211.0
2022-05-16 15:05:00,83.19,83.19,83.18,83.19,246534.0,75.5133,75.5133,75.5043,75.5133,246534.0
2022-05-16 15:10:00,83.19,83.19,83.18,83.19,18591.0,75.5133,75.5133,75.5043,75.5133,18591.0
2022-05-16 15:15:00,83.19,83.19,83.18,83.19,30109.0,75.5133,75.5133,75.5043,75.5133,30109.0
2022-05-16 15:20:00,83.19,83.19,83.18,83.19,61059.0,75.5133,75.5133,75.5043,75.5133,61059.0
2022-05-16 15:25:00,83.19,83.19,83.18,83.19,68125.0,75.5133,75.5133,75.5043,75.5133,68125.0
2022-05-16 15:30:00,83.18,83.19,83.18,83.18,34280.0,75.5043,75.5133,75.5043,75.5043,34280.0
2022-05-16 15:35:00,83.18,83.19,83.18,83.19,41229.0,75.5043,75.5133,75.5043,75.5133,41229.0
2022-05-16 15:40:00,83.19,83.19,83.17,83.18,74421.0,75.5133,75.5133,75.4952,75.5043,74421.0
2022-05-16 15:45:00,83.18,83.18,83.17,83.17,263543.0,75.5043,75.5043,75.4952,75.4952,263543.0
2022-05-16 15:50:00,83.17,83.18,83.17,83.17,50341.0,75.4952,75.5043,75.4952,75.4952,50341.0
2022-05-16 15:55:00,83.18,83.19,83.17,83.19,96022.0,75.5043,75.5133,75.4952,75.5133,96022.0
2022-05-17 09:30:00,83.03,83.05,83.03,83.05,94198.0,75.3681,75.3863,75.3681,75.3863,94198.0
2022-05-17 09:35:00,83.05,83.05,83.04,83.05,22766.0,75.3863,75.3863,75.3772,75.3863,22766.0
2022-05-17 09:40:00,83.05,83.06,83.04,83.06,62072.0,75.3863,75.3953,75.3772,75.3953,62072.0
2022-05-17 09:45:00,83.06,83.06,83.05,83.06,8625.0,75.3953,75.3953,75.3863,75.3953,8625.0
2022-05-17 09:50:00,83.05,83.06,83.05,83.06,11508.0,75.3863,75.3953,75.3863,75.3953,11508.0
2022-05-17 09:55:00,83.06,83.06,83.05,83.05,16586.0,75.3953,75.3953,75.3863,75.3863,16586.0
2022-05-17 10:00:00,83.06,83.06,83.05,83.06,42146.0,75.3953,75.3953,75.3863,75.3953,42146.0
2022-05-17 10:05:00,83.06,83.06,83.05,83.06,14688.0,75.3953,75.3953,75.3863,75.3953,14688.0
2022-05-17 10:10:00,83.06,83.06,83.05,83.06,25579.0,75.3953,75.3953,75.3863,75.3953,25579.0
2022-05-17 10:15:00,83.06,83.07,83.05,83.06,14926.0,75.3953,75.4044,75.3863,75.3953,14926.0
2022-05-17 10:20:00,83.07,83.07,83.06,83.07,4953.0,75.4044,75.4044,75.3953,75.4044,4953.0
2022-05-17 10:25:00,83.07,83.08,83.07,83.08,9651.0,75.4044,75.4135,75.4044,75.4135,9651.0
2022-05-17 10:30:00,83.07,83.08,83.07,83.08,12352.0,75.4044,75.4135,75.4044,75.4135,12352.0
2022-05-17 10:35:00,83.08,83.09,83.07,83.09,35149.0,75.4135,75.4226,75.4044,75.4226,35149.0
2022-05-17 10:40:00,83.09,83.1,83.08,83.1,15060.0,75.4226,75.4316,75.4135,75.4316,15060.0
2022-05-17 10:45:00,83.09,83.11,83.08,83.08,44864.0,75.4226,75.4407,75.4135,75.4135,44864.0
2022-05-17 10:50:00,83.09,83.09,83.07,83.08,54464.0,75.4226,75.4226,75.4044,75.4135,54464.0
2022-05-17 10:55:00,83.08,83.08,83.06,83.06,19168.0,75.4135,75.4135,75.3953,75.3953,19168.0
2022-05-17 11:00:00,83.06,83.07,83.06,83.06,43719.0,75.3953,75.4044,75.3953,75.3953,43719.0
2022-05-17 11:05:00,83.06,83.07,83.05,83.06,25668.0,75.3953,75.4044,75.3863,75.3953,25668.0
2022-05-17 11:10:00,83.06,83.06,83.05,83.06,96990.0,75.3953,75.3953,75.3863,75.3953,96990.0
2022-05-17 11:15:00,83.06,83.06,83.05,83.06,10592.0,75.3953,75.3953,75.3863,75.3953,10592.0
2022-05-17 11:20:00,83.06,83.06,83.05,83.06,8347.0,75.3953,75.3953,75.3863,75.3953,8347.0
2022-05-17 11:25:00,83.06,83.07,83.05,83.06,24993.0,75.3953,75.4044,75.3863,75.3953,24993.0
2022-05-17 11:30:00,83.06,83.07,83.05,83.06,12269.0,75.3953,75.4044,75.3863,75.3953,12269.0
2022-05-17 11:35:00,83.06,83.06,83.05,83.06,5419.0,75.3953,75.3953,75.3863,75.3953,5419.0
2022-05-17 11:40:00,83.05,83.05,83.04,83.05,44829.0,75.3863,75.3863,75.3772,75.3863,44829.0
2022-05-17 11:45:00,83.05,83.06,83.04,83.06,22965.0,75.3863,75.3953,75.3772,75.3953,22965.0
2022-05-17 11:50:00,83.06,83.06,83.05,83.05,10115.0,75.3953,75.3953,75.3863,75.3863,10115.0
2022-05-17 11:55:00,83.05,83.06,83.05,83.06,12125.0,75.3863,75.3953,75.3863,75.3953,12125.0
2022-05-17 12:00:00,83.06,83.06,83.05,83.05,25927.0,75.3953,75.3953,75.3863,75.3863,25927.0
2022-05-17 12:05:00,83.05,83.07,83.04,83.06,34646.0,75.3863,75.4044,75.3772,75.3953,34646.0
2022-05-17 12:10:00,83.06,83.07,83.04,83.05,20835.0,75.3953,75.4044,75.3772,75.3863,20835.0
2022-05-17 12:15:00,83.05,83.05,83.04,83.05,12287.0,75.3863,75.3863,75.3772,75.3863,12287.0
2022-05-17 12:20:00,83.05,83.06,83.05,83.06,9693.0,75.3863,75.3953,75.3863,75.3953,9693.0
2022-05-17 12:25:00,83.06,83.06,83.05,83.06,5467.0,75.3953,75.3953,75.3863,75.3953,5467.0
2022-05-17 12:30:00,83.05,83.06,83.05,83.06,13778.0,75.3863,75.3953,75.3863,75.3953,13778.0
2022-05-17 12:35:00,83.05,83.06,83.04,83.04,14634.0,75.3863,75.3953,75.3772,75.3772,14634.0
2022-05-17 12:40:00,83.05,83.05,83.03,83.03,26742.0,75.3863,75.3863,75.3681,75.3681,26742.0
2022-05-17 12:45:00,83.04,83.04,83.03,83.04,25340.0,75.3772,75.3772,75.3681,75.3772,25340.0
2022-05-17 12:50:00,83.04,83.04,83.03,83.03,21434.0,75.3772,75.3772,75.3681,75.3681,21434.0
2022-05-17 12:55:00,83.04,83.04,83.02,83.02,44155.0,75.3772,75.3772,75.359,75.359,44155.0
2022-05-17 13:00:00,83.02,83.03,83.02,83.03,5518.0,75.359,75.3681,75.359,75.3681,5518.0
2022-05-17 13:05:00,83.03,83.04,83.02,83.04,51132.0,75.3681,75.3772,75.359,75.3772,51132.0
2022-05-17 13:10:00,83.04,83.04,83.03,83.03,5422.0,75.3772,75.3772,75.3681,75.3681,5422.0
2022-05-17 13:15:00,83.04,83.06,83.03,83.05,93005.0,75.3772,75.3953,75.3681,75.3863,93005.0
2022-05-17 13:20:00,83.04,83.06,83.04,83.06,13896.0,75.3772,75.3953,75.3772,75.3953,13896.0
2022-05-17 13:25:00,83.05,83.06,83.05,83.06,63073.0,75.3863,75.3953,75.3863,75.3953,63073.0
2022-05-17 13:30:00,83.06,83.06,83.05,83.06,28445.0,75.3953,75.3953,75.3863,75.3953,28445.0
2022-05-17 13:35:00,83.06,83.06,83.04,83.04,10084.0,75.3953,75.3953,75.3772,75.3772,10084.0
2022-05-17 13:40:00,83.05,83.05,83.04,83.04,11100.0,75.3863,75.3863,75.3772,75.3772,11100.0
2022-05-17 13:45:00,83.04,83.05,83.04,83.05,15466.0,75.3772,75.3863,75.3772,75.3863,15466.0
2022-05-17 13:50:00,83.05,83.05,83.04,83.04,34671.0,75.3863,75.3863,75.3772,75.3772,34671.0
2022-05-17 13:55:00,83.04,83.05,83.04,83.05,52623.0,75.3772,75.3863,75.3772,75.3863,52623.0
2022-05-17 14:00:00,83.05,83.05,83.04,83.05,99544.0,75.3863,75.3863,75.3772,75.3863,99544.0
2022-05-17 14:05:00,83.05,83.06,83.04,83.05,101422.0,75.3863,75.3953,75.3772,75.3863,101422.0
2022-05-17 14:10:00,83.06,83.06,83.0,83.01,172700.0,75.3953,75.3953,75.3409,75.3499,172700.0
2022-05-17 14:15:00,83.01,83.02,83.0,83.02,94990.0,75.3499,75.359,75.3409,75.359,94990.0
2022-05-17 14:20:00,83.01,83.03,83.01,83.01,23202.0,75.3499,75.3681,75.3499,75.3499,23202.0
2022-05-17 14:25:00,83.01,83.02,83.0,83.02,26194.0,75.3499,75.359,75.3409,75.359,26194.0
2022-05-17 14:30:00,83.02,83.02,82.99,83.01,37755.0,75.359,75.359,75.3318,75.3499,37755.0
2022-05-17 14:35:00,83.0,83.0,82.99,83.0,12827.0,75.3409,75.3409,75.3318,75.3409,12827.0
2022-05-17 14:40:00,83.0,83.02,82.99,83.02,36677.0,75.3409,75.359,75.3318,75.359,36677.0
2022-05-17 14:45:00,83.01,83.03,83.01,83.03,25882.0,75.3499,75.3681,75.3499,75.3681,25882.0
2022-05-17 14:50:00,83.03,83.03,83.02,83.03,23126.0,75.3681,75.3681,75.359,75.3681,23126.0
2022-05-17 14:55:00,83.03,83.03,83.01,83.02,31772.0,75.3681,75.3681,75.3499,75.359,31772.0
2022-05-17 15:00:00,83.01,83.02,83.0,83.01,199355.0,75.3499,75.359,75.3409,75.3499,199355.0
2022-05-17 15:05:00,83.01,83.01,83.0,83.01,29057.0,75.3499,75.3499,75.3409,75.3499,29057.0
2022-05-17 15:10:00,83.01,83.01,82.99,83.0,12318.0,75.3499,75.3499,75.3318,75.3409,12318.0
2022-05-17 15:15:00,83.0,83.0,82.99,83.0,37040.0,75.3409,75.3409,75.3318,75.3409,37040.0
2022-05-17 15:20:00,83.0,83.0,82.99,83.0,15594.0,75.3409,75.3409,75.3318,75.3409,15594.0
2022-05-17 15:25:00,83.0,83.0,82.99,82.99,73876.0,75.3409,75.3409,75.3318,75.3318,73876.0
2022-05-17 15:30:00,83.0,83.0,82.99,83.0,26278.0,75.3409,75.3409,75.3318,75.3409,26278.0
2022-05-17 15:35:00,83.0,83.01,82.99,83.01,44128.0,75.3409,75.3499,75.3318,75.3499,44128.0
2022-05-17 15:40:00,83.01,83.02,82.99,83.02,215187.0,75.3499,75.359,75.3318,75.359,215187.0
2022-05-17 15:45:00,83.01,83.02,83.0,83.01,97206.0,75.3499,75.359,75.3409,75.3499,97206.0
2022-05-17 15:50:00,83.01,83.01,83.0,83.01,40078.0,75.3499,75.3499,75.3409,75.3499,40078.0
2022-05-17 15:55:00,83.01,83.01,83.0,83.01,223013.0,75.3499,75.3499,75.3409,75.3499,223013.0
2022-05-18 09:30:00,82.98,82.99,82.97,82.98,26325.0,75.3227,75.3318,75.3136,75.3227,26325.0
2022-05-18 09:35:00,82.98,83.0,82.98,83.0,16335.0,75.3227,75.3409,75.3227,75.3409,16335.0
2022-05-18 09:40:00,82.99,83.01,82.99,83.01,11435.0,75.3318,75.3499,75.3318,75.3499,11435.0
2022-05-18 09:45:00,83.01,83.01,82.99,83.0,29391.0,75.3499,75.3499,75.3318,75.3409,29391.0
2022-05-18 09:50:00,83.0,83.01,82.99,83.0,28296.0,75.3409,75.3499,75.3318,75.3409,28296.0
2022-05-18 09:55:00,82.99,83.02,82.99,83.01,16050.0,75.3318,75.359,75.3318,75.3499,16050.0
2022-05-18 10:00:00,83.01,83.02,83.0,83.01,16342.0,75.3499,75.359,75.3409,75.3499,16342.0
2022-05-18 10:05:00,83.01,83.02,83.0,83.02,46009.0,75.3499,75.359,75.3409,75.359,46009.0
2022-05-18 10:10:00,83.02,83.02,83.01,83.01,19394.0,75.359,75.359,75.3499,75.3499,19394.0
2022-05-18 10:15:00,83.02,83.02,83.01,83.02,143615.0,75.359,75.359,75.3499,75.359,143615.0
2022-05-18 10:20:00,83.02,83.03,83.01,83.03,67375.0,75.359,75.3681,75.3499,75.3681,67375.0
2022-05-18 10:25:00,83.03,83.04,83.02,83.04,40511.0,75.3681,75.3772,75.359,75.3772,40511.0
2022-05-18 10:30:00,83.04,83.05,83.03,83.04,25572.0,75.3772,75.3863,75.3681,75.3772,25572.0
2022-05-18 10:35:00,83.04,83.05,83.03,83.05,51114.0,75.3772,75.3863,75.3681,75.3863,51114.0
2022-05-18 10:40:00,83.05,83.06,83.04,83.06,6139.0,75.3863,75.3953,75.3772,75.3953,6139.0
2022-05-18 10:45:00,83.06,83.07,83.04,83.05,38555.0,75.3953,75.4044,75.3772,75.3863,38555.0
2022-05-18 10:50:00,83.05,83.06,83.04,83.05,89273.0,75.3863,75.3953,75.3772,75.3863,89273.0
2022-05-18 10:55:00,83.04,83.05,83.04,83.05,102527.0,75.3772,75.3863,75.3772,75.3863,102527.0
2022-05-18 11:00:00,83.04,83.06,83.04,83.06,21372.0,75.3772,75.3953,75.3772,75.3953,21372.0
2022-05-18 11:05:00,83.06,83.06,83.05,83.06,16468.0,75.3953,75.3953,75.3863,75.3953,16468.0
2022-05-18 11:10:00,83.05,83.06,83.05,83.06,13642.0,75.3863,75.3953,75.3863,75.3953,13642.0
2022-05-18 11:15:00,83.06,83.08,83.05,83.07,72116.0,75.3953,75.4135,75.3863,75.4044,72116.0
2022-05-18 11:20:00,83.07,83.08,83.07,83.08,6576.0,75.4044,75.4135,75.4044,75.4135,6576.0
2022-05-18 11:25:00,83.08,83.09,83.07,83.09,39632.0,75.4135,75.4226,75.4044,75.4226,39632.0
2022-05-18 11:30:00,83.09,83.09,83.07,83.08,16748.0,75.4226,75.4226,75.4044,75.4135,16748.0
2022-05-18 11:35:00,83.07,83.08,83.05,83.06,38153.0,75.4044,75.4135,75.3863,75.3953,38153.0
2022-05-18 11:40:00,83.06,83.06,83.05,83.06,9913.0,75.3953,75.3953,75.3863,75.3953,9913.0
2022-05-18 11:45:00,83.05,83.07,83.05,83.06,14337.0,75.3863,75.4044,75.3863,75.3953,14337.0
2022-05-18 11:50:00,83.06,83.07,83.06,83.07,18936.0,75.3953,75.4044,75.3953,75.4044,18936.0
2022-05-18 11:55:00,83.07,83.07,83.06,83.06,80629.0,75.4044,75.4044,75.3953,75.3953,80629.0
2022-05-18 12:00:00,83.06,83.07,83.05,83.06,17926.0,75.3953,75.4044,75.3863,75.3953,17926.0
2022-05-18 12:05:00,83.06,83.07,83.05,83.07,6487.0,75.3953,75.4044,75.3863,75.4044,6487.0
2022-05-18 12:10:00,83.06,83.07,83.05,83.07,8898.0,75.3953,75.4044,75.3863,75.4044,8898.0
2022-05-18 12:15:00,83.07,83.07,83.05,83.07,17952.0,75.4044,75.4044,75.3863,75.4044,17952.0
2022-05-18 12:20:00,83.06,83.08,83.06,83.08,13559.0,75.3953,75.4135,75.3953,75.4135,13559.0
2022-05-18 12:25:00,83.08,83.08,83.07,83.07,6792.0,75.4135,75.4135,75.4044,75.4044,6792.0
2022-05-18 12:30:00,83.08,83.08,83.07,83.08,3408.0,75.4135,75.4135,75.4044,75.4135,3408.0
2022-05-18 12:35:00,83.07,83.08,83.07,83.08,34545.0,75.4044,75.4135,75.4044,75.4135,34545.0
2022-05-18 12:40:00,83.08,83.09,83.07,83.09,12591.0,75.4135,75.4226,75.4044,75.4226,12591.0
2022-05-18 12:45:00,83.09,83.09,83.07,83.08,15810.0,75.4226,75.4226,75.4044,75.4135,15810.0
2022-05-18 12:50:00,83.08,83.08,83.07,83.08,4500.0,75.4135,75.4135,75.4044,75.4135,4500.0
2022-05-18 12:55:00,83.07,83.08,83.07,83.08,7803.0,75.4044,75.4135,75.4044,75.4135,7803.0
2022-05-18 13:00:00,83.07,83.1,83.07,83.09,32551.0,75.4044,75.4316,75.4044,75.4226,32551.0
2022-05-18 13:05:00,83.09,83.1,83.09,83.09,29917.0,75.4226,75.4316,75.4226,75.4226,29917.0
2022-05-18 13:10:00,83.09,83.1,83.08,83.09,85956.0,75.4226,75.4316,75.4135,75.4226,85956.0
2022-05-18 13:15:00,83.09,83.1,83.08,83.09,10720.0,75.4226,75.4316,75.4135,75.4226,10720.0
2022-05-18 13:20:00,83.09,83.09,83.08,83.09,12227.0,75.4226,75.4226,75.4135,75.4226,12227.0
2022-05-18 13:25:00,83.09,83.1,83.08,83.09,18345.0,75.4226,75.4316,75.4135,75.4226,18345.0
2022-05-18 13:30:00,83.09,83.09,83.08,83.09,16391.0,75.4226,75.4226,75.4135,75.4226,16391.0
2022-05-18 13:35:00,83.08,83.09,83.08,83.09,22277.0,75.4135,75.4226,75.4135,75.4226,22277.0
2022-05-18 13:40:00,83.09,83.09,83.08,83.09,16598.0,75.4226,75.4226,75.4135,75.4226,16598.0
2022-05-18 13:45:00,83.08,83.1,83.08,83.09,113341.0,75.4135,75.4316,75.4135,75.4226,113341.0
2022-05-18 13:50:00,83.1,83.11,83.09,83.1,31328.0,75.4316,75.4407,75.4226,75.4316,31328.0
2022-05-18 13:55:00,83.1,83.11,83.09,83.1,26399.0,75.4316,75.4407,75.4226,75.4316,26399.0
2022-05-18 14:00:00,83.09,83.1,83.09,83.09,16862.0,75.4226,75.4316,75.4226,75.4226,16862.0
2022-05-18 14:05:00,83.09,83.11,83.09,83.1,72314.0,75.4226,75.4407,75.4226,75.4316,72314.0
2022-05-18 14:10:00,83.09,83.1,83.09,83.09,26541.0,75.4226,75.4316,75.4226,75.4226,26541.0
2022-05-18 14:15:00,83.09,83.1,83.09,83.09,17215.0,75.4226,75.4316,75.4226,75.4226,17215.0
2022-05-18 14:20:00,83.09,83.1,83.08,83.08,27537.0,75.4226,75.4316,75.4135,75.4135,27537.0
2022-05-18 14:25:00,83.09,83.09,83.07,83.08,15418.0,75.4226,75.4226,75.4044,75.4135,15418.0
2022-05-18 14:30:00,83.08,83.09,83.07,83.08,5199.0,75.4135,75.4226,75.4044,75.4135,5199.0
2022-05-18 14:35:00,83.09,83.09,83.07,83.08,11391.0,75.4226,75.4226,75.4044,75.4135,11391.0
2022-05-18 14:40:00,83.08,83.08,83.07,83.07,12603.0,75.4135,75.4135,75.4044,75.4044,12603.0
2022-05-18 14:45:00,83.08,83.08,83.06,83.07,16430.0,75.4135,75.4135,75.3953,75.4044,16430.0
2022-05-18 14:50:00,83.07,83.08,83.06,83.08,8461.0,75.4044,75.4135,75.3953,75.4135,8461.0
2022-05-18 14:55:00,83.08,83.09,83.07,83.08,29877.0,75.4135,75.4226,75.4044,75.4135,29877.0
2022-05-18 15:00:00,83.08,83.08,83.07,83.07,10772.0,75.4135,75.4135,75.4044,75.4044,10772.0
2022-05-18 15:05:00,83.08,83.08,83.07,83.07,9016.0,75.4135,75.4135,75.4044,75.4044,9016.0
2022-05-18 15:10:00,83.08,83.08,83.06,83.06,21551.0,75.4135,75.4135,75.3953,75.3953,21551.0
2022-05-18 15:15:00,83.06,83.07,83.06,83.06,56365.0,75.3953,75.4044,75.3953,75.3953,56365.0
2022-05-18 15:20:00,83.07,83.08,83.06,83.08,110805.0,75.4044,75.4135,75.3953,75.4135,110805.0
2022-05-18 15:25:00,83.08,83.08,83.07,83.08,28833.0,75.4135,75.4135,75.4044,75.4135,28833.0
2022-05-18 15:30:00,83.07,83.08,83.07,83.07,130555.0,75.4044,75.4135,75.4044,75.4044,130555.0
2022-05-18 15:35:00,83.08,83.08,83.05,83.06,36577.0,75.4135,75.4135,75.3863,75.3953,36577.0
2022-05-18 15:40:00,83.06,83.07,83.05,83.06,41426.0,75.3953,75.4044,75.3863,75.3953,41426.0
2022-05-18 15:45:00,83.06,83.08,83.06,83.07,66559.0,75.3953,75.4135,75.3953,75.4044,66559.0
2022-05-18 15:50:00,83.07,83.08,83.05,83.06,102147.0,75.4044,75.4135,75.3863,75.3953,102147.0
2022-05-18 15:55:00,83.06,83.06,83.05,83.06,214257.0,75.3953,75.3953,75.3863,75.3953,214257.0
2022-05-19 09:30:00,83.22,83.22,83.19,83.2,282929.0,75.5406,75.5406,75.5133,75.5224,282929.0
2022-05-19 09:35:00,83.2,83.2,83.17,83.19,79646.0,75.5224,75.5224,75.4952,75.5133,79646.0
2022-05-19 09:40:00,83.19,83.2,83.18,83.19,56111.0,75.5133,75.5224,75.5043,75.5133,56111.0
2022-05-19 09:45:00,83.2,83.22,83.19,83.22,97131.0,75.5224,75.5406,75.5133,75.5406,97131.0
2022-05-19 09:50:00,83.21,83.22,83.2,83.21,39775.0,75.5315,75.5406,75.5224,75.5315,39775.0
2022-05-19 09:55:00,83.2,83.2,83.18,83.2,17096.0,75.5224,75.5224,75.5043,75.5224,17096.0
2022-05-19 10:00:00,83.2,83.2,83.17,83.18,30211.0,75.5224,75.5224,75.4952,75.5043,30211.0
2022-05-19 10:05:00,83.17,83.18,83.16,83.17,10587.0,75.4952,75.5043,75.4861,75.4952,10587.0
2022-05-19 10:10:00,83.17,83.18,83.16,83.17,12791.0,75.4952,75.5043,75.4861,75.4952,12791.0
2022-05-19 10:15:00,83.17,83.17,83.16,83.17,34499.0,75.4952,75.4952,75.4861,75.4952,34499.0
2022-05-19 10:20:00,83.16,83.17,83.15,83.17,49586.0,75.4861,75.4952,75.477,75.4952,49586.0
2022-05-19 10:25:00,83.17,83.18,83.16,83.16,134425.0,75.4952,75.5043,75.4861,75.4861,134425.0
2022-05-19 10:30:00,83.17,83.18,83.15,83.17,13394.0,75.4952,75.5043,75.477,75.4952,13394.0
2022-05-19 10:35:00,83.16,83.18,83.16,83.17,14597.0,75.4861,75.5043,75.4861,75.4952,14597.0
2022-05-19 10:40:00,83.18,83.19,83.17,83.17,157203.0,75.5043,75.5133,75.4952,75.4952,157203.0
2022-05-19 10:45:00,83.18,83.2,83.17,83.2,14610.0,75.5043,75.5224,75.4952,75.5224,14610.0
2022-05-19 10:50:00,83.2,83.2,83.18,83.19,39180.0,75.5224,75.5224,75.5043,75.5133,39180.0
2022-05-19 10:55:00,83.19,83.2,83.18,83.2,80934.0,75.5133,75.5224,75.5043,75.5224,80934.0
2022-05-19 11:00:00,83.2,83.2,83.18,83.19,15091.0,75.5224,75.5224,75.5043,75.5133,15091.0
2022-05-19 11:05:00,83.19,83.19,83.18,83.18,37822.0,75.5133,75.5133,75.5043,75.5043,37822.0
2022-05-19 11:10:00,83.19,83.19,83.17,83.17,14773.0,75.5133,75.5133,75.4952,75.4952,14773.0
2022-05-19 11:15:00,83.18,83.18,83.17,83.17,31466.0,75.5043,75.5043,75.4952,75.4952,31466.0
2022-05-19 11:20:00,83.18,83.19,83.17,83.19,20016.0,75.5043,75.5133,75.4952,75.5133,20016.0
2022-05-19 11:25:00,83.19,83.2,83.18,83.2,21927.0,75.5133,75.5224,75.5043,75.5224,21927.0
2022-05-19 11:30:00,83.2,83.2,83.17,83.17,16638.0,75.5224,75.5224,75.4952,75.4952,16638.0
2022-05-19 11:35:00,83.18,83.18,83.16,83.17,29034.0,75.5043,75.5043,75.4861,75.4952,29034.0
2022-05-19 11:40:00,83.16,83.17,83.14,83.15,17244.0,75.4861,75.4952,75.468,75.477,17244.0
2022-05-19 11:45:00,83.15,83.15,83.14,83.15,127041.0,75.477,75.477,75.468,75.477,127041.0
2022-05-19 11:50:00,83.15,83.16,83.14,83.16,12308.0,75.477,75.4861,75.468,75.4861,12308.0
2022-05-19 11:55:00,83.16,83.17,83.15,83.17,23383.0,75.4861,75.4952,75.477,75.4952,23383.0
2022-05-19 12:00:00,83.17,83.17,83.16,83.17,33614.0,75.4952,75.4952,75.4861,75.4952,33614.0
2022-05-19 12:05:00,83.17,83.17,83.15,83.16,24554.0,75.4952,75.4952,75.477,75.4861,24554.0
2022-05-19 12:10:00,83.16,83.16,83.15,83.16,11642.0,75.4861,75.4861,75.477,75.4861,11642.0
2022-05-19 12:15:00,83.16,83.16,83.15,83.15,25243.0,75.4861,75.4861,75.477,75.477,25243.0
2022-05-19 12:20:00,83.16,83.16,83.15,83.16,22284.0,75.4861,75.4861,75.477,75.4861,22284.0
2022-05-19 12:25:00,83.16,83.17,83.15,83.17,8449.0,75.4861,75.4952,75.477,75.4952,8449.0
2022-05-19 12:30:00,83.16,83.17,83.16,83.17,13108.0,75.4861,75.4952,75.4861,75.4952,13108.0
2022-05-19 12:35:00,83.16,83.17,83.16,83.17,8408.0,75.4861,75.4952,75.4861,75.4952,8408.0
2022-05-19 12:40:00,83.17,83.18,83.16,83.18,6765.0,75.4952,75.5043,75.4861,75.5043,6765.0
2022-05-19 12:45:00,83.17,83.18,83.17,83.17,8701.0,75.4952,75.5043,75.4952,75.4952,8701.0
2022-05-19 12:50:00,83.18,83.18,83.17,83.18,23823.0,75.5043,75.5043,75.4952,75.5043,23823.0
2022-05-19 12:55:00,83.17,83.18,83.17,83.18,20280.0,75.4952,75.5043,75.4952,75.5043,20280.0
2022-05-19 13:00:00,83.18,83.18,83.17,83.17,44216.0,75.5043,75.5043,75.4952,75.4952,44216.0
2022-05-19 13:05:00,83.17,83.18,83.17,83.17,22211.0,75.4952,75.5043,75.4952,75.4952,22211.0
2022-05-19 13:10:00,83.18,83.2,83.17,83.2,48070.0,75.5043,75.5224,75.4952,75.5224,48070.0
2022-05-19 13:15:00,83.2,83.2,83.19,83.19,9059.0,75.5224,75.5224,75.5133,75.5133,9059.0
2022-05-19 13:20:00,83.19,83.2,83.19,83.19,13300.0,75.5133,75.5224,75.5133,75.5133,13300.0
2022-05-19 13:25:00,83.19,83.2,83.19,83.19,20509.0,75.5133,75.5224,75.5133,75.5133,20509.0
2022-05-19 13:30:00,83.19,83.2,83.18,83.2,54797.0,75.5133,75.5224,75.5043,75.5224,54797.0
2022-05-19 13:35:00,83.19,83.2,83.18,83.18,16523.0,75.5133,75.5224,75.5043,75.5043,16523.0
2022-05-19 13:40:00,83.19,83.19,83.18,83.19,17574.0,75.5133,75.5133,75.5043,75.5133,17574.0
2022-05-19 13:45:00,83.19,83.2,83.18,83.2,78880.0,75.5133,75.5224,75.5043,75.5224,78880.0
2022-05-19 13:50:00,83.2,83.2,83.18,83.19,7972.0,75.5224,75.5224,75.5043,75.5133,7972.0
2022-05-19 13:55:00,83.19,83.19,83.18,83.18,37166.0,75.5133,75.5133,75.5043,75.5043,37166.0
2022-05-19 14:00:00,83.19,83.19,83.18,83.18,16682.0,75.5133,75.5133,75.5043,75.5043,16682.0
2022-05-19 14:05:00,83.19,83.2,83.18,83.19,16025.0,75.5133,75.5224,75.5043,75.5133,16025.0
2022-05-19 14:10:00,83.19,83.2,83.18,83.19,37155.0,75.5133,75.5224,75.5043,75.5133,37155.0
2022-05-19 14:15:00,83.19,83.19,83.18,83.19,52443.0,75.5133,75.5133,75.5043,75.5133,52443.0
2022-05-19 14:20:00,83.19,83.19,83.18,83.19,29786.0,75.5133,75.5133,75.5043,75.5133,29786.0
2022-05-19 14:25:00,83.19,83.19,83.18,83.19,219461.0,75.5133,75.5133,75.5043,75.5133,219461.0
2022-05-19 14:30:00,83.19,83.19,83.18,83.19,31888.0,75.5133,75.5133,75.5043,75.5133,31888.0
2022-05-19 14:35:00,83.19,83.19,83.17,83.17,58950.0,75.5133,75.5133,75.4952,75.4952,58950.0
2022-05-19 14:40:00,83.17,83.18,83.17,83.18,25194.0,75.4952,75.5043,75.4952,75.5043,25194.0
2022-05-19 14:45:00,83.17,83.18,83.17,83.18,54954.0,75.4952,75.5043,75.4952,75.5043,54954.0
2022-05-19 14:50:00,83.17,83.18,83.17,83.17,133989.0,75.4952,75.5043,75.4952,75.4952,133989.0
2022-05-19 14:55:00,83.17,83.18,83.17,83.18,79463.0,75.4952,75.5043,75.4952,75.5043,79463.0
2022-05-19 15:00:00,83.17,83.18,83.17,83.18,29845.0,75.4952,75.5043,75.4952,75.5043,29845.0
2022-05-19 15:05:00,83.17,83.18,83.16,83.17,86359.0,75.4952,75.5043,75.4861,75.4952,86359.0
2022-05-19 15:10:00,83.17,83.17,83.15,83.17,151503.0,75.4952,75.4952,75.477,75.4952,151503.0
2022-05-19 15:15:00,83.17,83.17,83.16,83.16,55808.0,75.4952,75.4952,75.4861,75.4861,55808.0
2022-05-19 15:20:00,83.17,83.17,83.16,83.17,161917.0,75.4952,75.4952,75.4861,75.4952,161917.0
2022-05-19 15:25:00,83.17,83.17,83.16,83.17,51672.0,75.4952,75.4952,75.4861,75.4952,51672.0
2022-05-19 15:30:00,83.16,83.17,83.16,83.17,22904.0,75.4861,75.4952,75.4861,75.4952,22904.0
2022-05-19 15:35:00,83.16,83.17,83.16,83.17,69778.0,75.4861,75.4952,75.4861,75.4952,69778.0
2022-05-19 15:40:00,83.16,83.17,83.16,83.17,50593.0,75.4861,75.4952,75.4861,75.4952,50593.0
2022-05-19 15:45:00,83.17,83.17,83.16,83.16,115730.0,75.4952,75.4952,75.4861,75.4861,115730.0
2022-05-19 15:50:00,83.17,83.17,83.16,83.17,42699.0,75.4952,75.4952,75.4861,75.4952,42699.0
2022-05-19 15:55:00,83.17,83.17,83.16,83.17,103823.0,75.4952,75.4952,75.4861,75.4952,103823.0
2022-05-20 09:30:00,83.18,83.18,83.17,83.18,230812.0,75.5043,75.5043,75.4952,75.5043,230812.0
2022-05-20 09:35:00,83.18,83.19,83.17,83.18,146592.0,75.5043,75.5133,75.4952,75.5043,146592.0
2022-05-20 09:40:00,83.18,83.19,83.18,83.18,34560.0,75.5043,75.5133,75.5043,75.5043,34560.0
2022-05-20 09:45:00,83.18,83.18,83.17,83.17,11429.0,75.5043,75.5043,75.4952,75.4952,11429.0
2022-05-20 09:50:00,83.17,83.18,83.16,83.17,24924.0,75.4952,75.5043,75.4861,75.4952,24924.0
2022-05-20 09:55:00,83.17,83.17,83.16,83.17,37557.0,75.4952,75.4952,75.4861,75.4952,37557.0
2022-05-20 10:00:00,83.17,83.18,83.16,83.17,23381.0,75.4952,75.5043,75.4861,75.4952,23381.0
2022-05-20 10:05:00,83.18,83.19,83.17,83.19,72945.0,75.5043,75.5133,75.4952,75.5133,72945.0
2022-05-20 10:10:00,83.19,83.19,83.18,83.19,8187.0,75.5133,75.5133,75.5043,75.5133,8187.0
2022-05-20 10:15:00,83.19,83.2,83.18,83.2,35216.0,75.5133,75.5224,75.5043,75.5224,35216.0
2022-05-20 10:20:00,83.19,83.2,83.19,83.2,5556.0,75.5133,75.5224,75.5133,75.5224,5556.0
2022-05-20 10:25:00,83.19,83.2,83.19,83.2,26840.0,75.5133,75.5224,75.5133,75.5224,26840.0
2022-05-20 10:30:00,83.2,83.2,83.19,83.2,41544.0,75.5224,75.5224,75.5133,75.5224,41544.0
2022-05-20 10:35:00,83.2,83.2,83.19,83.2,23421.0,75.5224,75.5224,75.5133,75.5224,23421.0
2022-05-20 10:40:00,83.19,83.2,83.19,83.19,18271.0,75.5133,75.5224,75.5133,75.5133,18271.0
2022-05-20 10:45:00,83.2,83.21,83.19,83.2,74028.0,75.5224,75.5315,75.5133,75.5224,74028.0
2022-05-20 10:50:00,83.21,83.21,83.2,83.21,18443.0,75.5315,75.5315,75.5224,75.5315,18443.0
2022-05-20 10:55:00,83.2,83.21,83.2,83.21,49059.0,75.5224,75.5315,75.5224,75.5315,49059.0
2022-05-20 11:00:00,83.21,83.22,83.2,83.22,42487.0,75.5315,75.5406,75.5224,75.5406,42487.0
2022-05-20 11:05:00,83.22,83.22,83.21,83.22,22684.0,75.5406,75.5406,75.5315,75.5406,22684.0
2022-05-20 11:10:00,83.22,83.23,83.21,83.22,97128.0,75.5406,75.5496,75.5315,75.5406,97128.0
2022-05-20 11:15:00,83.22,83.23,83.21,83.22,23071.0,75.5406,75.5496,75.5315,75.5406,23071.0
2022-05-20 11:20:00,83.22,83.23,83.21,83.23,58512.0,75.5406,75.5496,75.5315,75.5496,58512.0
2022-05-20 11:25:00,83.23,83.23,83.22,83.23,99548.0,75.5496,75.5496,75.5406,75.5496,99548.0
2022-05-20 11:30:00,83.23,83.23,83.22,83.22,71965.0,75.5496,75.5496,75.5406,75.5406,71965.0
2022-05-20 11:35:00,83.23,83.23,83.22,83.23,16992.0,75.5496,75.5496,75.5406,75.5496,16992.0
2022-05-20 11:40:00,83.23,83.23,83.22,83.22,126748.0,75.5496,75.5496,75.5406,75.5406,126748.0
2022-05-20 11:45:00,83.23,83.23,83.22,83.23,12119.0,75.5496,75.5496,75.5406,75.5496,12119.0
2022-05-20 11:50:00,83.23,83.23,83.22,83.23,51769.0,75.5496,75.5496,75.5406,75.5496,51769.0
2022-05-20 11:55:00,83.22,83.23,83.22,83.23,11094.0,75.5406,75.5496,75.5406,75.5496,11094.0
2022-05-20 12:00:00,83.23,83.23,83.22,83.23,46339.0,75.5496,75.5496,75.5406,75.5496,46339.0
2022-05-20 12:05:00,83.23,83.23,83.22,83.23,8460.0,75.5496,75.5496,75.5406,75.5496,8460.0
2022-05-20 12:10:00,83.23,83.25,83.22,83.24,56073.0,75.5496,75.5678,75.5406,75.5587,56073.0
2022-05-20 12:15:00,83.25,83.25,83.24,83.25,33353.0,75.5678,75.5678,75.5587,75.5678,33353.0
2022-05-20 12:20:00,83.25,83.25,83.24,83.24,16806.0,75.5678,75.5678,75.5587,75.5587,16806.0
2022-05-20 12:25:00,83.24,83.25,83.24,83.24,22879.0,75.5587,75.5678,75.5587,75.5587,22879.0
2022-05-20 12:30:00,83.25,83.26,83.24,83.26,29400.0,75.5678,75.5769,75.5587,75.5769,29400.0
2022-05-20 12:35:00,83.26,83.26,83.25,83.25,24604.0,75.5769,75.5769,75.5678,75.5678,24604.0
2022-05-20 12:40:00,83.25,83.27,83.25,83.27,31739.0,75.5678,75.586,75.5678,75.586,31739.0
2022-05-20 12:45:00,83.27,83.28,83.26,83.26,88763.0,75.586,75.595,75.5769,75.5769,88763.0
2022-05-20 12:50:00,83.27,83.27,83.25,83.27,9892.0,75.586,75.586,75.5678,75.586,9892.0
2022-05-20 12:55:00,83.27,83.27,83.26,83.26,3272.0,75.586,75.586,75.5769,75.5769,3272.0
2022-05-20 13:00:00,83.27,83.28,83.26,83.27,28147.0,75.586,75.595,75.5769,75.586,28147.0
2022-05-20 13:05:00,83.27,83.28,83.27,83.28,38969.0,75.586,75.595,75.586,75.595,38969.0
2022-05-20 13:10:00,83.27,83.28,83.26,83.27,47650.0,75.586,75.595,75.5769,75.586,47650.0
2022-05-20 13:15:00,83.27,83.28,83.26,83.28,50250.0,75.586,75.595,75.5769,75.595,50250.0
2022-05-20 13:20:00,83.28,83.29,83.27,83.28,18708.0,75.595,75.6041,75.586,75.595,18708.0
2022-05-20 13:25:00,83.29,83.29,83.28,83.29,64622.0,75.6041,75.6041,75.595,75.6041,64622.0
2022-05-20 13:30:00,83.29,83.29,83.26,83.27,202709.0,75.6041,75.6041,75.5769,75.586,202709.0
2022-05-20 13:35:00,83.27,83.27,83.26,83.26,35549.0,75.586,75.586,75.5769,75.5769,35549.0
2022-05-20 13:40:00,83.27,83.27,83.25,83.26,26787.0,75.586,75.586,75.5678,75.5769,26787.0
2022-05-20 13:45:00,83.26,83.26,83.25,83.26,9806.0,75.5769,75.5769,75.5678,75.5769,9806.0
2022-05-20 13:50:00,83.26,83.26,83.25,83.25,15024.0,75.5769,75.5769,75.5678,75.5678,15024.0
2022-05-20 13:55:00,83.25,83.26,83.24,83.26,19920.0,75.5678,75.5769,75.5587,75.5769,19920.0
2022-05-20 14:00:00,83.26,83.26,83.25,83.26,7404.0,75.5769,75.5769,75.5678,75.5769,7404.0
2022-05-20 14:05:00,83.26,83.27,83.25,83.26,15414.0,75.5769,75.586,75.5678,75.5769,15414.0
2022-05-20 14:10:00,83.27,83.27,83.25,83.25,34179.0,75.586,75.586,75.5678,75.5678,34179.0
2022-05-20 14:15:00,83.26,83.26,83.25,83.25,42634.0,75.5769,75.5769,75.5678,75.5678,42634.0
2022-05-20 14:20:00,83.26,83.26,83.25,83.26,41509.0,75.5769,75.5769,75.5678,75.5769,41509.0
2022-05-20 14:25:00,83.26,83.27,83.25,83.26,109918.0,75.5769,75.586,75.5678,75.5769,109918.0
2022-05-20 14:30:00,83.25,83.26,83.25,83.26,26058.0,75.5678,75.5769,75.5678,75.5769,26058.0
2022-05-20 14:35:00,83.26,83.27,83.25,83.27,49366.0,75.5769,75.586,75.5678,75.586,49366.0
2022-05-20 14:40:00,83.27,83.27,83.26,83.26,19213.0,75.586,75.586,75.5769,75.5769,19213.0
2022-05-20 14:45:00,83.26,83.26,83.25,83.26,63148.0,75.5769,75.5769,75.5678,75.5769,63148.0
2022-05-20 14:50:00,83.26,83.26,83.25,83.26,25710.0,75.5769,75.5769,75.5678,75.5769,25710.0
2022-05-20 14:55:00,83.25,83.26,83.25,83.26,52330.0,75.5678,75.5769,75.5678,75.5769,52330.0
2022-05-20 15:00:00,83.26,83.27,83.25,83.26,62997.0,75.5769,75.586,75.5678,75.5769,62997.0
2022-05-20 15:05:00,83.27,83.27,83.26,83.26,19334.0,75.586,75.586,75.5769,75.5769,19334.0
2022-05-20 15:10:00,83.26,83.27,83.26,83.26,64774.0,75.5769,75.586,75.5769,75.5769,64774.0
2022-05-20 15:15:00,83.27,83.27,83.26,83.27,25265.0,75.586,75.586,75.5769,75.586,25265.0
2022-05-20 15:20:00,83.27,83.27,83.26,83.26,15578.0,75.586,75.586,75.5769,75.5769,15578.0
2022-05-20 15:25:00,83.27,83.27,83.25,83.26,48802.0,75.586,75.586,75.5678,75.5769,48802.0
2022-05-20 15:30:00,83.26,83.26,83.25,83.25,46298.0,75.5769,75.5769,75.5678,75.5678,46298.0
2022-05-20 15:35:00,83.26,83.26,83.24,83.25,72476.0,75.5769,75.5769,75.5587,75.5678,72476.0
2022-05-20 15:40:00,83.25,83.25,83.24,83.25,58813.0,75.5678,75.5678,75.5587,75.5678,58813.0
2022-05-20 15:45:00,83.25,83.25,83.24,83.25,57934.0,75.5678,75.5678,75.5587,75.5678,57934.0
2022-05-20 15:50:00,83.25,83.25,83.24,83.24,639654.0,75.5678,75.5678,75.5587,75.5587,639654.0
2022-05-20 15:55:00,83.25,83.25,83.23,83.23,569234.0,75.5678,75.5678,75.5496,75.5496,569234.0
2022-05-23 09:30:00,83.22,83.22,83.21,83.22,61337.0,75.5406,75.5406,75.5315,75.5406,61337.0
2022-05-23 09:35:00,83.22,83.24,83.21,83.24,28096.0,75.5406,75.5587,75.5315,75.5587,28096.0
2022-05-23 09:40:00,83.23,83.24,83.22,83.22,16892.0,75.5496,75.5587,75.5406,75.5406,16892.0
2022-05-23 09:45:00,83.23,83.23,83.21,83.22,122208.0,75.5496,75.5496,75.5315,75.5406,122208.0
2022-05-23 09:50:00,83.21,83.22,83.2,83.21,46299.0,75.5315,75.5406,75.5224,75.5315,46299.0
2022-05-23 09:55:00,83.21,83.22,83.21,83.22,9565.0,75.5315,75.5406,75.5315,75.5406,9565.0
2022-05-23 10:00:00,83.22,83.23,83.21,83.23,15962.0,75.5406,75.5496,75.5315,75.5496,15962.0
2022-05-23 10:05:00,83.22,83.23,83.21,83.22,14174.0,75.5406,75.5496,75.5315,75.5406,14174.0
2022-05-23 10:10:00,83.22,83.23,83.21,83.22,13674.0,75.5406,75.5496,75.5315,75.5406,13674.0
2022-05-23 10:15:00,83.22,83.22,83.21,83.22,39501.0,75.5406,75.5406,75.5315,75.5406,39501.0
2022-05-23 10:20:00,83.22,83.23,83.21,83.22,5205.0,75.5406,75.5496,75.5315,75.5406,5205.0
2022-05-23 10:25:00,83.23,83.23,83.21,83.22,29929.0,75.5496,75.5496,75.5315,75.5406,29929.0
2022-05-23 10:30:00,83.21,83.22,83.21,83.21,8148.0,75.5315,75.5406,75.5315,75.5315,8148.0
2022-05-23 10:35:00,83.21,83.22,83.21,83.21,81915.0,75.5315,75.5406,75.5315,75.5315,81915.0
2022-05-23 10:40:00,83.21,83.22,83.21,83.21,12898.0,75.5315,75.5406,75.5315,75.5315,12898.0
2022-05-23 10:45:00,83.21,83.22,83.2,83.2,9413.0,75.5315,75.5406,75.5224,75.5224,9413.0
2022-05-23 10:50:00,83.21,83.21,83.2,83.21,18376.0,75.5315,75.5315,75.5224,75.5315,18376.0
2022-05-23 10:55:00,83.2,83.21,83.2,83.2,9875.0,75.5224,75.5315,75.5224,75.5224,9875.0
2022-05-23 11:00:00,83.2,83.21,83.2,83.2,38889.0,75.5224,75.5315,75.5224,75.5224,38889.0
2022-05-23 11:05:00,83.21,83.21,83.2,83.2,5051.0,75.5315,75.5315,75.5224,75.5224,5051.0
2022-05-23 11:10:00,83.2,83.21,83.19,83.2,78056.0,75.5224,75.5315,75.5133,75.5224,78056.0
2022-05-23 11:15:00,83.19,83.2,83.19,83.2,13932.0,75.5133,75.5224,75.5133,75.5224,13932.0
2022-05-23 11:20:00,83.19,83.2,83.18,83.19,18940.0,75.5133,75.5224,75.5043,75.5133,18940.0
2022-05-23 11:25:00,83.19,83.19,83.18,83.19,137725.0,75.5133,75.5133,75.5043,75.5133,137725.0
2022-05-23 11:30:00,83.18,83.19,83.17,83.17,34652.0,75.5043,75.5133,75.4952,75.4952,34652.0
2022-05-23 11:35:00,83.17,83.18,83.17,83.17,99280.0,75.4952,75.5043,75.4952,75.4952,99280.0
2022-05-23 11:40:00,83.18,83.18,83.16,83.16,38797.0,75.5043,75.5043,75.4861,75.4861,38797.0
2022-05-23 11:45:00,83.17,83.18,83.16,83.18,22797.0,75.4952,75.5043,75.4861,75.5043,22797.0
2022-05-23 11:50:00,83.17,83.18,83.17,83.18,26779.0,75.4952,75.5043,75.4952,75.5043,26779.0
2022-05-23 11:55:00,83.17,83.18,83.16,83.18,108455.0,75.4952,75.5043,75.4861,75.5043,108455.0
2022-05-23 12:00:00,83.18,83.18,83.17,83.18,19331.0,75.5043,75.5043,75.4952,75.5043,19331.0
2022-05-23 12:05:00,83.17,83.18,83.16,83.17,33122.0,75.4952,75.5043,75.4861,75.4952,33122.0
2022-05-23 12:10:00,83.17,83.18,83.16,83.17,42160.0,75.4952,75.5043,75.4861,75.4952,42160.0
2022-05-23 12:15:00,83.17,83.18,83.17,83.17,3390.0,75.4952,75.5043,75.4952,75.4952,3390.0
2022-05-23 12:20:00,83.17,83.18,83.17,83.17,33993.0,75.4952,75.5043,75.4952,75.4952,33993.0
2022-05-23 12:25:00,83.17,83.18,83.17,83.17,6417.0,75.4952,75.5043,75.4952,75.4952,6417.0
2022-05-23 12:30:00,83.17,83.18,83.17,83.17,6073.0,75.4952,75.5043,75.4952,75.4952,6073.0
2022-05-23 12:35:00,83.17,83.18,83.16,83.17,111313.0,75.4952,75.5043,75.4861,75.4952,111313.0
2022-05-23 12:40:00,83.17,83.17,83.16,83.17,108356.0,75.4952,75.4952,75.4861,75.4952,108356.0
2022-05-23 12:45:00,83.17,83.18,83.16,83.18,37772.0,75.4952,75.5043,75.4861,75.5043,37772.0
2022-05-23 12:50:00,83.18,83.19,83.17,83.19,35402.0,75.5043,75.5133,75.4952,75.5133,35402.0
2022-05-23 12:55:00,83.18,83.19,83.18,83.18,31912.0,75.5043,75.5133,75.5043,75.5043,31912.0
2022-05-23 13:00:00,83.19,83.19,83.18,83.19,34025.0,75.5133,75.5133,75.5043,75.5133,34025.0
2022-05-23 13:05:00,83.19,83.19,83.18,83.19,66508.0,75.5133,75.5133,75.5043,75.5133,66508.0
2022-05-23 13:10:00,83.18,83.19,83.18,83.19,83583.0,75.5043,75.5133,75.5043,75.5133,83583.0
2022-05-23 13:15:00,83.19,83.19,83.18,83.19,271132.0,75.5133,75.5133,75.5043,75.5133,271132.0
2022-05-23 13:20:00,83.19,83.19,83.18,83.19,10098.0,75.5133,75.5133,75.5043,75.5133,10098.0
2022-05-23 13:25:00,83.19,83.19,83.18,83.19,13555.0,75.5133,75.5133,75.5043,75.5133,13555.0
2022-05-23 13:30:00,83.19,83.19,83.18,83.19,9216.0,75.5133,75.5133,75.5043,75.5133,9216.0
2022-05-23 13:35:00,83.19,83.19,83.18,83.19,7946.0,75.5133,75.5133,75.5043,75.5133,7946.0
2022-05-23 13:40:00,83.19,83.19,83.18,83.19,11776.0,75.5133,75.5133,75.5043,75.5133,11776.0
2022-05-23 13:45:00,83.19,83.19,83.17,83.17,82478.0,75.5133,75.5133,75.4952,75.4952,82478.0
2022-05-23 13:50:00,83.17,83.18,83.17,83.17,48053.0,75.4952,75.5043,75.4952,75.4952,48053.0
2022-05-23 13:55:00,83.17,83.18,83.17,83.17,20427.0,75.4952,75.5043,75.4952,75.4952,20427.0
2022-05-23 14:00:00,83.17,83.19,83.16,83.19,22214.0,75.4952,75.5133,75.4861,75.5133,22214.0
2022-05-23 14:05:00,83.19,83.19,83.17,83.18,21914.0,75.5133,75.5133,75.4952,75.5043,21914.0
2022-05-23 14:10:00,83.18,83.18,83.17,83.17,55368.0,75.5043,75.5043,75.4952,75.4952,55368.0
2022-05-23 14:15:00,83.17,83.18,83.17,83.17,28247.0,75.4952,75.5043,75.4952,75.4952,28247.0
2022-05-23 14:20:00,83.18,83.18,83.17,83.18,12135.0,75.5043,75.5043,75.4952,75.5043,12135.0
2022-05-23 14:25:00,83.17,83.18,83.17,83.17,39863.0,75.4952,75.5043,75.4952,75.4952,39863.0
2022-05-23 14:30:00,83.17,83.18,83.17,83.17,10818.0,75.4952,75.5043,75.4952,75.4952,10818.0
2022-05-23 14:35:00,83.17,83.18,83.17,83.17,19939.0,75.4952,75.5043,75.4952,75.4952,19939.0
2022-05-23 14:40:00,83.17,83.18,83.17,83.18,19880.0,75.4952,75.5043,75.4952,75.5043,19880.0
2022-05-23 14:45:00,83.18,83.18,83.17,83.18,23669.0,75.5043,75.5043,75.4952,75.5043,23669.0
2022-05-23 14:50:00,83.18,83.18,83.17,83.17,10996.0,75.5043,75.5043,75.4952,75.4952,10996.0
2022-05-23 14:55:00,83.17,83.18,83.17,83.17,88671.0,75.4952,75.5043,75.4952,75.4952,88671.0
2022-05-23 15:00:00,83.17,83.19,83.17,83.17,20015.0,75.4952,75.5133,75.4952,75.4952,20015.0
2022-05-23 15:05:00,83.17,83.18,83.16,83.17,23366.0,75.4952,75.5043,75.4861,75.4952,23366.0
2022-05-23 15:10:00,83.17,83.18,83.16,83.17,41687.0,75.4952,75.5043,75.4861,75.4952,41687.0
2022-05-23 15:15:00,83.18,83.18,83.17,83.17,9415.0,75.5043,75.5043,75.4952,75.4952,9415.0
2022-05-23 15:20:00,83.17,83.18,83.17,83.18,7522.0,75.4952,75.5043,75.4952,75.5043,7522.0
2022-05-23 15:25:00,83.18,83.18,83.17,83.17,66428.0,75.5043,75.5043,75.4952,75.4952,66428.0
2022-05-23 15:30:00,83.17,83.18,83.17,83.17,27256.0,75.4952,75.5043,75.4952,75.4952,27256.0
2022-05-23 15:35:00,83.18,83.18,83.17,83.18,56905.0,75.5043,75.5043,75.4952,75.5043,56905.0
2022-05-23 15:40:00,83.18,83.19,83.17,83.19,41845.0,75.5043,75.5133,75.4952,75.5133,41845.0
2022-05-23 15:45:00,83.19,83.19,83.18,83.19,46790.0,75.5133,75.5133,75.5043,75.5133,46790.0
2022-05-23 15:50:00,83.19,83.19,83.18,83.19,97264.0,75.5133,75.5133,75.5043,75.5133,97264.0
2022-05-23 15:55:00,83.19,83.19,83.18,83.19,203791.0,75.5133,75.5133,75.5043,75.5133,203791.0
2022-05-24 09:30:00,83.26,83.27,83.25,83.27,84673.0,75.5769,75.586,75.5678,75.586,84673.0
2022-05-24 09:35:00,83.26,83.29,83.26,83.29,94654.0,75.5769,75.6041,75.5769,75.6041,94654.0
2022-05-24 09:40:00,83.29,83.29,83.28,83.29,8603.0,75.6041,75.6041,75.595,75.6041,8603.0
2022-05-24 09:45:00,83.29,83.32,83.29,83.32,41800.0,75.6041,75.6313,75.6041,75.6313,41800.0
2022-05-24 09:50:00,83.31,83.32,83.3,83.31,148156.0,75.6223,75.6313,75.6132,75.6223,148156.0
2022-05-24 09:55:00,83.32,83.32,83.3,83.32,26866.0,75.6313,75.6313,75.6132,75.6313,26866.0
2022-05-24 10:00:00,83.32,83.39,83.31,83.38,147400.0,75.6313,75.6949,75.6223,75.6858,147400.0
2022-05-24 10:05:00,83.38,83.42,83.38,83.41,91920.0,75.6858,75.7221,75.6858,75.713,91920.0
2022-05-24 10:10:00,83.41,83.41,83.39,83.4,33932.0,75.713,75.713,75.6949,75.704,33932.0
2022-05-24 10:15:00,83.4,83.42,83.39,83.41,135734.0,75.704,75.7221,75.6949,75.713,135734.0
2022-05-24 10:20:00,83.41,83.41,83.4,83.41,12956.0,75.713,75.713,75.704,75.713,12956.0
2022-05-24 10:25:00,83.4,83.41,83.39,83.4,24763.0,75.704,75.713,75.6949,75.704,24763.0
2022-05-24 10:30:00,83.4,83.41,83.39,83.41,10906.0,75.704,75.713,75.6949,75.713,10906.0
2022-05-24 10:35:00,83.41,83.41,83.39,83.4,51051.0,75.713,75.713,75.6949,75.704,51051.0
2022-05-24 10:40:00,83.4,83.4,83.38,83.39,17358.0,75.704,75.704,75.6858,75.6949,17358.0
2022-05-24 10:45:00,83.39,83.41,83.38,83.41,42346.0,75.6949,75.713,75.6858,75.713,42346.0
2022-05-24 10:50:00,83.4,83.41,83.4,83.41,16333.0,75.704,75.713,75.704,75.713,16333.0
2022-05-24 10:55:00,83.4,83.41,83.39,83.4,46777.0,75.704,75.713,75.6949,75.704,46777.0
2022-05-24 11:00:00,83.4,83.4,83.38,83.38,22717.0,75.704,75.704,75.6858,75.6858,22717.0
2022-05-24 11:05:00,83.39,83.4,83.38,83.4,17648.0,75.6949,75.704,75.6858,75.704,17648.0
2022-05-24 11:10:00,83.4,83.4,83.38,83.4,239108.0,75.704,75.704,75.6858,75.704,239108.0
2022-05-24 11:15:00,83.4,83.41,83.38,83.4,103407.0,75.704,75.713,75.6858,75.704,103407.0
2022-05-24 11:20:00,83.4,83.4,83.38,83.39,23740.0,75.704,75.704,75.6858,75.6949,23740.0
2022-05-24 11:25:00,83.39,83.4,83.39,83.4,16506.0,75.6949,75.704,75.6949,75.704,16506.0
2022-05-24 11:30:00,83.4,83.41,83.39,83.41,24432.0,75.704,75.713,75.6949,75.713,24432.0
2022-05-24 11:35:00,83.4,83.41,83.39,83.4,17239.0,75.704,75.713,75.6949,75.704,17239.0
2022-05-24 11:40:00,83.4,83.41,83.39,83.41,36506.0,75.704,75.713,75.6949,75.713,36506.0
2022-05-24 11:45:00,83.41,83.41,83.38,83.38,19261.0,75.713,75.713,75.6858,75.6858,19261.0
2022-05-24 11:50:00,83.39,83.39,83.37,83.39,19658.0,75.6949,75.6949,75.6767,75.6949,19658.0
2022-05-24 11:55:00,83.39,83.39,83.38,83.39,28938.0,75.6949,75.6949,75.6858,75.6949,28938.0
2022-05-24 12:00:00,83.39,83.39,83.38,83.38,37494.0,75.6949,75.6949,75.6858,75.6858,37494.0
2022-05-24 12:05:00,83.38,83.39,83.37,83.38,10879.0,75.6858,75.6949,75.6767,75.6858,10879.0
2022-05-24 12:10:00,83.38,83.38,83.37,83.38,26421.0,75.6858,75.6858,75.6767,75.6858,26421.0
2022-05-24 12:15:00,83.38,83.38,83.36,83.37,48035.0,75.6858,75.6858,75.6677,75.6767,48035.0
2022-05-24 12:20:00,83.37,83.38,83.36,83.37,11481.0,75.6767,75.6858,75.6677,75.6767,11481.0
2022-05-24 12:25:00,83.38,83.38,83.37,83.38,22959.0,75.6858,75.6858,75.6767,75.6858,22959.0
2022-05-24 12:30:00,83.38,83.39,83.38,83.39,8713.0,75.6858,75.6949,75.6858,75.6949,8713.0
2022-05-24 12:35:00,83.39,83.4,83.38,83.4,63414.0,75.6949,75.704,75.6858,75.704,63414.0
2022-05-24 12:40:00,83.4,83.4,83.39,83.4,4382.0,75.704,75.704,75.6949,75.704,4382.0
2022-05-24 12:45:00,83.4,83.41,83.4,83.41,14385.0,75.704,75.713,75.704,75.713,14385.0
2022-05-24 12:50:00,83.41,83.41,83.4,83.41,10869.0,75.713,75.713,75.704,75.713,10869.0
2022-05-24 12:55:00,83.4,83.4,83.38,83.39,8527.0,75.704,75.704,75.6858,75.6949,8527.0
2022-05-24 13:00:00,83.39,83.4,83.38,83.39,56740.0,75.6949,75.704,75.6858,75.6949,56740.0
2022-05-24 13:05:00,83.39,83.4,83.38,83.39,40106.0,75.6949,75.704,75.6858,75.6949,40106.0
2022-05-24 13:10:00,83.4,83.4,83.39,83.4,17489.0,75.704,75.704,75.6949,75.704,17489.0
2022-05-24 13:15:00,83.4,83.4,83.39,83.39,9577.0,75.704,75.704,75.6949,75.6949,9577.0
2022-05-24 13:20:00,83.4,83.4,83.39,83.4,7314.0,75.704,75.704,75.6949,75.704,7314.0
2022-05-24 13:25:00,83.4,83.4,83.39,83.4,10968.0,75.704,75.704,75.6949,75.704,10968.0
2022-05-24 13:30:00,83.4,83.4,83.39,83.4,23070.0,75.704,75.704,75.6949,75.704,23070.0
2022-05-24 13:35:00,83.4,83.41,83.39,83.4,18571.0,75.704,75.713,75.6949,75.704,18571.0
2022-05-24 13:40:00,83.41,83.41,83.39,83.4,26180.0,75.713,75.713,75.6949,75.704,26180.0
2022-05-24 13:45:00,83.4,83.4,83.39,83.4,15961.0,75.704,75.704,75.6949,75.704,15961.0
2022-05-24 13:50:00,83.4,83.4,83.39,83.4,25591.0,75.704,75.704,75.6949,75.704,25591.0
2022-05-24 13:55:00,83.39,83.4,83.39,83.4,10275.0,75.6949,75.704,75.6949,75.704,10275.0
2022-05-24 14:00:00,83.4,83.41,83.39,83.41,48011.0,75.704,75.713,75.6949,75.713,48011.0
2022-05-24 14:05:00,83.4,83.41,83.4,83.4,34388.0,75.704,75.713,75.704,75.704,34388.0
2022-05-24 14:10:00,83.41,83.41,83.4,83.4,82792.0,75.713,75.713,75.704,75.704,82792.0
2022-05-24 14:15:00,83.4,83.41,83.39,83.4,63511.0,75.704,75.713,75.6949,75.704,63511.0
2022-05-24 14:20:00,83.4,83.4,83.39,83.4,30271.0,75.704,75.704,75.6949,75.704,30271.0
2022-05-24 14:25:00,83.4,83.4,83.39,83.4,24138.0,75.704,75.704,75.6949,75.704,24138.0
2022-05-24 14:30:00,83.4,83.4,83.39,83.39,33568.0,75.704,75.704,75.6949,75.6949,33568.0
2022-05-24 14:35:00,83.4,83.4,83.38,83.39,38765.0,75.704,75.704,75.6858,75.6949,38765.0
2022-05-24 14:40:00,83.39,83.4,83.38,83.4,42026.0,75.6949,75.704,75.6858,75.704,42026.0
2022-05-24 14:45:00,83.4,83.4,83.39,83.4,36629.0,75.704,75.704,75.6949,75.704,36629.0
2022-05-24 14:50:00,83.4,83.4,83.39,83.4,25318.0,75.704,75.704,75.6949,75.704,25318.0
2022-05-24 14:55:00,83.4,83.4,83.39,83.4,25906.0,75.704,75.704,75.6949,75.704,25906.0
2022-05-24 15:00:00,83.4,83.4,83.39,83.39,36904.0,75.704,75.704,75.6949,75.6949,36904.0
2022-05-24 15:05:00,83.4,83.4,83.38,83.4,70658.0,75.704,75.704,75.6858,75.704,70658.0
2022-05-24 15:10:00,83.4,83.4,83.39,83.4,42904.0,75.704,75.704,75.6949,75.704,42904.0
2022-05-24 15:15:00,83.4,83.4,83.39,83.4,27008.0,75.704,75.704,75.6949,75.704,27008.0
2022-05-24 15:20:00,83.4,83.41,83.39,83.41,595443.0,75.704,75.713,75.6949,75.713,595443.0
2022-05-24 15:25:00,83.4,83.41,83.39,83.4,148132.0,75.704,75.713,75.6949,75.704,148132.0
2022-05-24 15:30:00,83.4,83.4,83.39,83.4,61313.0,75.704,75.704,75.6949,75.704,61313.0
2022-05-24 15:35:00,83.4,83.4,83.39,83.39,13621.0,75.704,75.704,75.6949,75.6949,13621.0
2022-05-24 15:40:00,83.4,83.4,83.39,83.4,196271.0,75.704,75.704,75.6949,75.704,196271.0
2022-05-24 15:45:00,83.39,83.4,83.39,83.39,42486.0,75.6949,75.704,75.6949,75.6949,42486.0
2022-05-24 15:50:00,83.39,83.4,83.39,83.4,102748.0,75.6949,75.704,75.6949,75.704,102748.0
2022-05-24 15:55:00,83.4,83.4,83.38,83.39,328606.0,75.704,75.704,75.6858,75.6949,328606.0
2022-05-25 09:30:00,83.48,83.48,83.46,83.47,135265.0,75.7766,75.7766,75.7584,75.7675,135265.0
2022-05-25 09:35:00,83.47,83.47,83.46,83.46,18826.0,75.7675,75.7675,75.7584,75.7584,18826.0
2022-05-25 09:40:00,83.46,83.46,83.44,83.46,27307.0,75.7584,75.7584,75.7403,75.7584,27307.0
2022-05-25 09:45:00,83.45,83.46,83.44,83.45,35603.0,75.7493,75.7584,75.7403,75.7493,35603.0
2022-05-25 09:50:00,83.45,83.45,83.43,83.44,26848.0,75.7493,75.7493,75.7312,75.7403,26848.0
2022-05-25 09:55:00,83.44,83.44,83.43,83.43,26917.0,75.7403,75.7403,75.7312,75.7312,26917.0
2022-05-25 10:00:00,83.43,83.44,83.42,83.44,40927.0,75.7312,75.7403,75.7221,75.7403,40927.0
2022-05-25 10:05:00,83.43,83.44,83.43,83.43,24173.0,75.7312,75.7403,75.7312,75.7312,24173.0
2022-05-25 10:10:00,83.44,83.44,83.42,83.42,56141.0,75.7403,75.7403,75.7221,75.7221,56141.0
2022-05-25 10:15:00,83.43,83.43,83.42,83.42,10484.0,75.7312,75.7312,75.7221,75.7221,10484.0
2022-05-25 10:20:00,83.42,83.43,83.42,83.42,10824.0,75.7221,75.7312,75.7221,75.7221,10824.0
2022-05-25 10:25:00,83.42,83.43,83.42,83.42,27430.0,75.7221,75.7312,75.7221,75.7221,27430.0
2022-05-25 10:30:00,83.42,83.43,83.42,83.42,62612.0,75.7221,75.7312,75.7221,75.7221,62612.0
2022-05-25 10:35:00,83.42,83.43,83.42,83.43,19462.0,75.7221,75.7312,75.7221,75.7312,19462.0
2022-05-25 10:40:00,83.43,83.44,83.42,83.44,24393.0,75.7312,75.7403,75.7221,75.7403,24393.0
2022-05-25 10:45:00,83.44,83.45,83.43,83.45,154049.0,75.7403,75.7493,75.7312,75.7493,154049.0
2022-05-25 10:50:00,83.45,83.45,83.43,83.44,81503.0,75.7493,75.7493,75.7312,75.7403,81503.0
2022-05-25 10:55:00,83.44,83.44,83.42,83.43,12036.0,75.7403,75.7403,75.7221,75.7312,12036.0
2022-05-25 11:00:00,83.43,83.44,83.42,83.44,26167.0,75.7312,75.7403,75.7221,75.7403,26167.0
2022-05-25 11:05:00,83.44,83.44,83.42,83.43,13946.0,75.7403,75.7403,75.7221,75.7312,13946.0
2022-05-25 11:10:00,83.43,83.44,83.42,83.44,20908.0,75.7312,75.7403,75.7221,75.7403,20908.0
2022-05-25 11:15:00,83.44,83.44,83.43,83.43,23506.0,75.7403,75.7403,75.7312,75.7312,23506.0
2022-05-25 11:20:00,83.44,83.44,83.42,83.43,12940.0,75.7403,75.7403,75.7221,75.7312,12940.0
2022-05-25 11:25:00,83.42,83.43,83.42,83.43,108044.0,75.7221,75.7312,75.7221,75.7312,108044.0
2022-05-25 11:30:00,83.43,83.44,83.42,83.43,15833.0,75.7312,75.7403,75.7221,75.7312,15833.0
2022-05-25 11:35:00,83.44,83.44,83.43,83.44,13565.0,75.7403,75.7403,75.7312,75.7403,13565.0
2022-05-25 11:40:00,83.43,83.44,83.43,83.44,11817.0,75.7312,75.7403,75.7312,75.7403,11817.0
2022-05-25 11:45:00,83.43,83.44,83.42,83.43,53566.0,75.7312,75.7403,75.7221,75.7312,53566.0
2022-05-25 11:50:00,83.42,83.44,83.42,83.44,51735.0,75.7221,75.7403,75.7221,75.7403,51735.0
2022-05-25 11:55:00,83.44,83.44,83.43,83.44,7566.0,75.7403,75.7403,75.7312,75.7403,7566.0
2022-05-25 12:00:00,83.44,83.44,83.43,83.43,31661.0,75.7403,75.7403,75.7312,75.7312,31661.0
2022-05-25 12:05:00,83.43,83.44,83.43,83.43,10521.0,75.7312,75.7403,75.7312,75.7312,10521.0
2022-05-25 12:10:00,83.44,83.44,83.42,83.43,31299.0,75.7403,75.7403,75.7221,75.7312,31299.0
2022-05-25 12:15:00,83.43,83.43,83.42,83.42,12667.0,75.7312,75.7312,75.7221,75.7221,12667.0
2022-05-25 12:20:00,83.43,83.43,83.42,83.43,66062.0,75.7312,75.7312,75.7221,75.7312,66062.0
2022-05-25 12:25:00,83.43,83.43,83.42,83.43,46949.0,75.7312,75.7312,75.7221,75.7312,46949.0
2022-05-25 12:30:00,83.43,83.43,83.42,83.43,4732.0,75.7312,75.7312,75.7221,75.7312,4732.0
2022-05-25 12:35:00,83.43,83.43,83.42,83.42,74347.0,75.7312,75.7312,75.7221,75.7221,74347.0
2022-05-25 12:40:00,83.42,83.43,83.41,83.42,16844.0,75.7221,75.7312,75.713,75.7221,16844.0
2022-05-25 12:45:00,83.42,83.42,83.41,83.42,8114.0,75.7221,75.7221,75.713,75.7221,8114.0
2022-05-25 12:50:00,83.42,83.42,83.41,83.42,7306.0,75.7221,75.7221,75.713,75.7221,7306.0
2022-05-25 12:55:00,83.42,83.42,83.41,83.41,7414.0,75.7221,75.7221,75.713,75.713,7414.0
2022-05-25 13:00:00,83.41,83.42,83.39,83.42,109134.0,75.713,75.7221,75.6949,75.7221,109134.0
2022-05-25 13:05:00,83.41,83.42,83.4,83.4,24007.0,75.713,75.7221,75.704,75.704,24007.0
2022-05-25 13:10:00,83.4,83.42,83.4,83.42,34823.0,75.704,75.7221,75.704,75.7221,34823.0
2022-05-25 13:15:00,83.42,83.43,83.41,83.42,21936.0,75.7221,75.7312,75.713,75.7221,21936.0
2022-05-25 13:20:00,83.42,83.43,83.42,83.42,14670.0,75.7221,75.7312,75.7221,75.7221,14670.0
2022-05-25 13:25:00,83.43,83.43,83.42,83.42,10506.0,75.7312,75.7312,75.7221,75.7221,10506.0
2022-05-25 13:30:00,83.42,83.43,83.42,83.43,17772.0,75.7221,75.7312,75.7221,75.7312,17772.0
2022-05-25 13:35:00,83.42,83.43,83.42,83.43,7292.0,75.7221,75.7312,75.7221,75.7312,7292.0
2022-05-25 13:40:00,83.42,83.43,83.42,83.43,23824.0,75.7221,75.7312,75.7221,75.7312,23824.0
2022-05-25 13:45:00,83.42,83.43,83.42,83.42,9071.0,75.7221,75.7312,75.7221,75.7221,9071.0
2022-05-25 13:50:00,83.42,83.43,83.42,83.42,13964.0,75.7221,75.7312,75.7221,75.7221,13964.0
2022-05-25 13:55:00,83.42,83.43,83.41,83.41,99081.0,75.7221,75.7312,75.713,75.713,99081.0
2022-05-25 14:00:00,83.41,83.46,83.39,83.42,137636.0,75.713,75.7584,75.6949,75.7221,137636.0
2022-05-25 14:05:00,83.42,83.45,83.42,83.44,93502.0,75.7221,75.7493,75.7221,75.7403,93502.0
2022-05-25 14:10:00,83.43,83.44,83.42,83.44,41017.0,75.7312,75.7403,75.7221,75.7403,41017.0
2022-05-25 14:15:00,83.44,83.44,83.41,83.42,38842.0,75.7403,75.7403,75.713,75.7221,38842.0
2022-05-25 14:20:00,83.42,83.43,83.42,83.42,30527.0,75.7221,75.7312,75.7221,75.7221,30527.0
2022-05-25 14:25:00,83.42,83.43,83.4,83.42,28635.0,75.7221,75.7312,75.704,75.7221,28635.0
2022-05-25 14:30:00,83.41,83.42,83.4,83.42,35422.0,75.713,75.7221,75.704,75.7221,35422.0
2022-05-25 14:35:00,83.42,83.42,83.41,83.42,34303.0,75.7221,75.7221,75.713,75.7221,34303.0
2022-05-25 14:40:00,83.41,83.42,83.41,83.41,55229.0,75.713,75.7221,75.713,75.713,55229.0
2022-05-25 14:45:00,83.42,83.43,83.41,83.43,31380.0,75.7221,75.7312,75.713,75.7312,31380.0
2022-05-25 14:50:00,83.42,83.43,83.42,83.42,9179.0,75.7221,75.7312,75.7221,75.7221,9179.0
2022-05-25 14:55:00,83.42,83.43,83.42,83.43,74145.0,75.7221,75.7312,75.7221,75.7312,74145.0
2022-05-25 15:00:00,83.43,83.44,83.42,83.43,45980.0,75.7312,75.7403,75.7221,75.7312,45980.0
2022-05-25 15:05:00,83.43,83.43,83.41,83.42,68118.0,75.7312,75.7312,75.713,75.7221,68118.0
2022-05-25 15:10:00,83.42,83.42,83.41,83.42,38579.0,75.7221,75.7221,75.713,75.7221,38579.0
2022-05-25 15:15:00,83.42,83.42,83.41,83.42,33217.0,75.7221,75.7221,75.713,75.7221,33217.0
2022-05-25 15:20:00,83.42,83.43,83.41,83.42,27349.0,75.7221,75.7312,75.713,75.7221,27349.0
2022-05-25 15:25:00,83.42,83.43,83.42,83.43,22078.0,75.7221,75.7312,75.7221,75.7312,22078.0
2022-05-25 15:30:00,83.43,83.43,83.42,83.43,10920.0,75.7312,75.7312,75.7221,75.7312,10920.0
2022-05-25 15:35:00,83.43,83.44,83.42,83.44,24832.0,75.7312,75.7403,75.7221,75.7403,24832.0
2022-05-25 15:40:00,83.43,83.44,83.43,83.44,51973.0,75.7312,75.7403,75.7312,75.7403,51973.0
2022-05-25 15:45:00,83.44,83.44,83.43,83.44,19240.0,75.7403,75.7403,75.7312,75.7403,19240.0
2022-05-25 15:50:00,83.44,83.44,83.43,83.44,78495.0,75.7403,75.7403,75.7312,75.7403,78495.0
2022-05-25 15:55:00,83.44,83.44,83.43,83.44,96845.0,75.7403,75.7403,75.7312,75.7403,96845.0
2022-05-26 09:30:00,83.51,83.51,83.49,83.49,175811.0,75.8038,75.8038,75.7857,75.7857,175811.0
2022-05-26 09:35:00,83.5,83.5,83.49,83.5,110098.0,75.7947,75.7947,75.7857,75.7947,110098.0
2022-05-26 09:40:00,83.5,83.51,83.49,83.51,13788.0,75.7947,75.8038,75.7857,75.8038,13788.0
2022-05-26 09:45:00,83.52,83.53,83.51,83.52,59240.0,75.8129,75.822,75.8038,75.8129,59240.0
2022-05-26 09:50:00,83.52,83.52,83.5,83.52,30318.0,75.8129,75.8129,75.7947,75.8129,30318.0
2022-05-26 09:55:00,83.52,83.52,83.51,83.52,15226.0,75.8129,75.8129,75.8038,75.8129,15226.0
2022-05-26 10:00:00,83.51,83.52,83.51,83.52,33059.0,75.8038,75.8129,75.8038,75.8129,33059.0
2022-05-26 10:05:00,83.52,83.52,83.51,83.52,10211.0,75.8129,75.8129,75.8038,75.8129,10211.0
2022-05-26 10:10:00,83.51,83.52,83.51,83.51,154676.0,75.8038,75.8129,75.8038,75.8038,154676.0
2022-05-26 10:15:00,83.52,83.52,83.51,83.52,21455.0,75.8129,75.8129,75.8038,75.8129,21455.0
2022-05-26 10:20:00,83.51,83.52,83.5,83.51,195070.0,75.8038,75.8129,75.7947,75.8038,195070.0
2022-05-26 10:25:00,83.51,83.51,83.5,83.51,145627.0,75.8038,75.8038,75.7947,75.8038,145627.0
2022-05-26 10:30:00,83.51,83.51,83.5,83.5,86467.0,75.8038,75.8038,75.7947,75.7947,86467.0
2022-05-26 10:35:00,83.51,83.51,83.49,83.49,18323.0,75.8038,75.8038,75.7857,75.7857,18323.0
2022-05-26 10:40:00,83.5,83.5,83.49,83.5,10350.0,75.7947,75.7947,75.7857,75.7947,10350.0
2022-05-26 10:45:00,83.5,83.5,83.49,83.5,21671.0,75.7947,75.7947,75.7857,75.7947,21671.0
2022-05-26 10:50:00,83.5,83.5,83.49,83.5,19070.0,75.7947,75.7947,75.7857,75.7947,19070.0
2022-05-26 10:55:00,83.5,83.5,83.48,83.49,18322.0,75.7947,75.7947,75.7766,75.7857,18322.0
2022-05-26 11:00:00,83.48,83.48,83.46,83.46,19011.0,75.7766,75.7766,75.7584,75.7584,19011.0
2022-05-26 11:05:00,83.47,83.47,83.46,83.47,44825.0,75.7675,75.7675,75.7584,75.7675,44825.0
2022-05-26 11:10:00,83.47,83.48,83.46,83.47,49982.0,75.7675,75.7766,75.7584,75.7675,49982.0
2022-05-26 11:15:00,83.47,83.47,83.45,83.45,45772.0,75.7675,75.7675,75.7493,75.7493,45772.0
2022-05-26 11:20:00,83.45,83.46,83.45,83.45,15662.0,75.7493,75.7584,75.7493,75.7493,15662.0
2022-05-26 11:25:00,83.46,83.46,83.45,83.45,22911.0,75.7584,75.7584,75.7493,75.7493,22911.0
2022-05-26 11:30:00,83.45,83.46,83.45,83.46,61384.0,75.7493,75.7584,75.7493,75.7584,61384.0
2022-05-26 11:35:00,83.46,83.46,83.45,83.45,18055.0,75.7584,75.7584,75.7493,75.7493,18055.0
2022-05-26 11:40:00,83.45,83.46,83.45,83.45,18917.0,75.7493,75.7584,75.7493,75.7493,18917.0
2022-05-26 11:45:00,83.45,83.47,83.45,83.47,54453.0,75.7493,75.7675,75.7493,75.7675,54453.0
2022-05-26 11:50:00,83.47,83.47,83.46,83.47,14127.0,75.7675,75.7675,75.7584,75.7675,14127.0
2022-05-26 11:55:00,83.46,83.47,83.45,83.45,7651.0,75.7584,75.7675,75.7493,75.7493,7651.0
2022-05-26 12:00:00,83.45,83.47,83.45,83.47,16528.0,75.7493,75.7675,75.7493,75.7675,16528.0
2022-05-26 12:05:00,83.46,83.47,83.46,83.47,17695.0,75.7584,75.7675,75.7584,75.7675,17695.0
2022-05-26 12:10:00,83.47,83.47,83.46,83.47,9295.0,75.7675,75.7675,75.7584,75.7675,9295.0
2022-05-26 12:15:00,83.46,83.47,83.46,83.46,13287.0,75.7584,75.7675,75.7584,75.7584,13287.0
2022-05-26 12:20:00,83.46,83.47,83.45,83.45,17095.0,75.7584,75.7675,75.7493,75.7493,17095.0
2022-05-26 12:25:00,83.46,83.46,83.45,83.46,5918.0,75.7584,75.7584,75.7493,75.7584,5918.0
2022-05-26 12:30:00,83.46,83.46,83.45,83.45,12460.0,75.7584,75.7584,75.7493,75.7493,12460.0
2022-05-26 12:35:00,83.45,83.46,83.44,83.44,11814.0,75.7493,75.7584,75.7403,75.7403,11814.0
2022-05-26 12:40:00,83.44,83.45,83.43,83.44,9442.0,75.7403,75.7493,75.7312,75.7403,9442.0
2022-05-26 12:45:00,83.44,83.44,83.43,83.43,11413.0,75.7403,75.7403,75.7312,75.7312,11413.0
2022-05-26 12:50:00,83.44,83.45,83.43,83.44,21634.0,75.7403,75.7493,75.7312,75.7403,21634.0
2022-05-26 12:55:00,83.44,83.44,83.43,83.43,10309.0,75.7403,75.7403,75.7312,75.7312,10309.0
2022-05-26 13:00:00,83.44,83.48,83.43,83.45,119737.0,75.7403,75.7766,75.7312,75.7493,119737.0
2022-05-26 13:05:00,83.45,83.45,83.44,83.45,28098.0,75.7493,75.7493,75.7403,75.7493,28098.0
2022-05-26 13:10:00,83.45,83.45,83.44,83.45,26536.0,75.7493,75.7493,75.7403,75.7493,26536.0
2022-05-26 13:15:00,83.45,83.45,83.44,83.45,12657.0,75.7493,75.7493,75.7403,75.7493,12657.0
2022-05-26 13:20:00,83.45,83.46,83.44,83.45,19664.0,75.7493,75.7584,75.7403,75.7493,19664.0
2022-05-26 13:25:00,83.45,83.46,83.45,83.45,10074.0,75.7493,75.7584,75.7493,75.7493,10074.0
2022-05-26 13:30:00,83.45,83.46,83.45,83.46,268002.0,75.7493,75.7584,75.7493,75.7584,268002.0
2022-05-26 13:35:00,83.45,83.46,83.45,83.45,15716.0,75.7493,75.7584,75.7493,75.7493,15716.0
2022-05-26 13:40:00,83.45,83.46,83.44,83.45,17689.0,75.7493,75.7584,75.7403,75.7493,17689.0
2022-05-26 13:45:00,83.46,83.46,83.45,83.45,62771.0,75.7584,75.7584,75.7493,75.7493,62771.0
2022-05-26 13:50:00,83.45,83.46,83.45,83.45,9112.0,75.7493,75.7584,75.7493,75.7493,9112.0
2022-05-26 13:55:00,83.46,83.46,83.45,83.45,92944.0,75.7584,75.7584,75.7493,75.7493,92944.0
2022-05-26 14:00:00,83.45,83.46,83.44,83.45,41949.0,75.7493,75.7584,75.7403,75.7493,41949.0
2022-05-26 14:05:00,83.45,83.46,83.44,83.45,49350.0,75.7493,75.7584,75.7403,75.7493,49350.0
2022-05-26 14:10:00,83.45,83.46,83.45,83.45,114103.0,75.7493,75.7584,75.7493,75.7493,114103.0
2022-05-26 14:15:00,83.45,83.46,83.44,83.45,87298.0,75.7493,75.7584,75.7403,75.7493,87298.0
2022-05-26 14:20:00,83.45,83.45,83.44,83.44,56164.0,75.7493,75.7493,75.7403,75.7403,56164.0
2022-05-26 14:25:00,83.45,83.45,83.44,83.45,32242.0,75.7493,75.7493,75.7403,75.7493,32242.0
2022-05-26 14:30:00,83.45,83.45,83.44,83.45,25212.0,75.7493,75.7493,75.7403,75.7493,25212.0
2022-05-26 14:35:00,83.45,83.46,83.44,83.45,25356.0,75.7493,75.7584,75.7403,75.7493,25356.0
2022-05-26 14:40:00,83.45,83.46,83.45,83.45,30617.0,75.7493,75.7584,75.7493,75.7493,30617.0
2022-05-26 14:45:00,83.45,83.46,83.45,83.45,44530.0,75.7493,75.7584,75.7493,75.7493,44530.0
2022-05-26 14:50:00,83.45,83.46,83.44,83.45,88987.0,75.7493,75.7584,75.7403,75.7493,88987.0
2022-05-26 14:55:00,83.46,83.46,83.45,83.45,23974.0,75.7584,75.7584,75.7493,75.7493,23974.0
2022-05-26 15:00:00,83.46,83.46,83.45,83.45,46112.0,75.7584,75.7584,75.7493,75.7493,46112.0
2022-05-26 15:05:00,83.46,83.46,83.45,83.46,35607.0,75.7584,75.7584,75.7493,75.7584,35607.0
2022-05-26 15:10:00,83.45,83.46,83.45,83.45,44979.0,75.7493,75.7584,75.7493,75.7493,44979.0
2022-05-26 15:15:00,83.45,83.46,83.45,83.45,13220.0,75.7493,75.7584,75.7493,75.7493,13220.0
2022-05-26 15:20:00,83.45,83.46,83.45,83.45,31322.0,75.7493,75.7584,75.7493,75.7493,31322.0
2022-05-26 15:25:00,83.45,83.46,83.45,83.46,59478.0,75.7493,75.7584,75.7493,75.7584,59478.0
2022-05-26 15:30:00,83.45,83.46,83.45,83.46,40740.0,75.7493,75.7584,75.7493,75.7584,40740.0
2022-05-26 15:35:00,83.45,83.46,83.45,83.45,36222.0,75.7493,75.7584,75.7493,75.7493,36222.0
2022-05-26 15:40:00,83.45,83.46,83.45,83.45,33862.0,75.7493,75.7584,75.7493,75.7493,33862.0
2022-05-26 15:45:00,83.45,83.46,83.45,83.45,36767.0,75.7493,75.7584,75.7493,75.7493,36767.0
2022-05-26 15:50:00,83.45,83.46,83.45,83.45,27813.0,75.7493,75.7584,75.7493,75.7493,27813.0
2022-05-26 15:55:00,83.45,83.46,83.45,83.45,161083.0,75.7493,75.7584,75.7493,75.7493,161083.0
2022-05-27 09:30:00,83.49,83.5,83.48,83.49,372325.0,75.7857,75.7947,75.7766,75.7857,372325.0
2022-05-27 09:35:00,83.49,83.49,83.48,83.48,12009.0,75.7857,75.7857,75.7766,75.7766,12009.0
2022-05-27 09:40:00,83.48,83.49,83.48,83.48,154706.0,75.7766,75.7857,75.7766,75.7766,154706.0
2022-05-27 09:45:00,83.48,83.49,83.48,83.49,15909.0,75.7766,75.7857,75.7766,75.7857,15909.0
2022-05-27 09:50:00,83.48,83.49,83.48,83.48,10570.0,75.7766,75.7857,75.7766,75.7766,10570.0
2022-05-27 09:55:00,83.48,83.49,83.48,83.49,48711.0,75.7766,75.7857,75.7766,75.7857,48711.0
2022-05-27 10:00:00,83.49,83.5,83.48,83.5,41774.0,75.7857,75.7947,75.7766,75.7947,41774.0
2022-05-27 10:05:00,83.49,83.5,83.49,83.5,8576.0,75.7857,75.7947,75.7857,75.7947,8576.0
2022-05-27 10:10:00,83.5,83.5,83.49,83.5,47364.0,75.7947,75.7947,75.7857,75.7947,47364.0
2022-05-27 10:15:00,83.5,83.5,83.49,83.49,25869.0,75.7947,75.7947,75.7857,75.7857,25869.0
2022-05-27 10:20:00,83.5,83.5,83.49,83.49,36739.0,75.7947,75.7947,75.7857,75.7857,36739.0
2022-05-27 10:25:00,83.5,83.5,83.49,83.5,111146.0,75.7947,75.7947,75.7857,75.7947,111146.0
2022-05-27 10:30:00,83.5,83.5,83.49,83.5,7481.0,75.7947,75.7947,75.7857,75.7947,7481.0
2022-05-27 10:35:00,83.5,83.5,83.49,83.49,22930.0,75.7947,75.7947,75.7857,75.7857,22930.0
2022-05-27 10:40:00,83.5,83.5,83.49,83.49,13028.0,75.7947,75.7947,75.7857,75.7857,13028.0
2022-05-27 10:45:00,83.49,83.5,83.49,83.49,14722.0,75.7857,75.7947,75.7857,75.7857,14722.0
2022-05-27 10:50:00,83.49,83.49,83.47,83.48,63166.0,75.7857,75.7857,75.7675,75.7766,63166.0
2022-05-27 10:55:00,83.48,83.48,83.46,83.48,83818.0,75.7766,75.7766,75.7584,75.7766,83818.0
2022-05-27 11:00:00,83.48,83.48,83.46,83.46,23753.0,75.7766,75.7766,75.7584,75.7584,23753.0
2022-05-27 11:05:00,83.47,83.47,83.46,83.46,20710.0,75.7675,75.7675,75.7584,75.7584,20710.0
2022-05-27 11:10:00,83.46,83.47,83.46,83.47,32854.0,75.7584,75.7675,75.7584,75.7675,32854.0
2022-05-27 11:15:00,83.46,83.47,83.46,83.47,10529.0,75.7584,75.7675,75.7584,75.7675,10529.0
2022-05-27 11:20:00,83.46,83.48,83.46,83.48,19471.0,75.7584,75.7766,75.7584,75.7766,19471.0
2022-05-27 11:25:00,83.48,83.48,83.46,83.47,50894.0,75.7766,75.7766,75.7584,75.7675,50894.0
2022-05-27 11:30:00,83.47,83.48,83.47,83.48,12194.0,75.7675,75.7766,75.7675,75.7766,12194.0
2022-05-27 11:35:00,83.48,83.49,83.47,83.49,32183.0,75.7766,75.7857,75.7675,75.7857,32183.0
2022-05-27 11:40:00,83.49,83.5,83.47,83.48,526099.0,75.7857,75.7947,75.7675,75.7766,526099.0
2022-05-27 11:45:00,83.48,83.48,83.47,83.47,11211.0,75.7766,75.7766,75.7675,75.7675,11211.0
2022-05-27 11:50:00,83.48,83.48,83.47,83.47,27022.0,75.7766,75.7766,75.7675,75.7675,27022.0
2022-05-27 11:55:00,83.47,83.48,83.46,83.47,98349.0,75.7675,75.7766,75.7584,75.7675,98349.0
2022-05-27 12:00:00,83.47,83.47,83.46,83.47,51058.0,75.7675,75.7675,75.7584,75.7675,51058.0
2022-05-27 12:05:00,83.47,83.47,83.46,83.47,84167.0,75.7675,75.7675,75.7584,75.7675,84167.0
2022-05-27 12:10:00,83.47,83.47,83.46,83.47,62478.0,75.7675,75.7675,75.7584,75.7675,62478.0
2022-05-27 12:15:00,83.47,83.47,83.46,83.47,57280.0,75.7675,75.7675,75.7584,75.7675,57280.0
2022-05-27 12:20:00,83.46,83.47,83.46,83.46,40928.0,75.7584,75.7675,75.7584,75.7584,40928.0
2022-05-27 12:25:00,83.47,83.47,83.45,83.46,12586.0,75.7675,75.7675,75.7493,75.7584,12586.0
2022-05-27 12:30:00,83.45,83.46,83.45,83.46,57893.0,75.7493,75.7584,75.7493,75.7584,57893.0
2022-05-27 12:35:00,83.45,83.47,83.45,83.45,29680.0,75.7493,75.7675,75.7493,75.7493,29680.0
2022-05-27 12:40:00,83.45,83.46,83.45,83.45,9479.0,75.7493,75.7584,75.7493,75.7493,9479.0
2022-05-27 12:45:00,83.46,83.46,83.45,83.46,19200.0,75.7584,75.7584,75.7493,75.7584,19200.0
2022-05-27 12:50:00,83.45,83.46,83.44,83.45,46999.0,75.7493,75.7584,75.7403,75.7493,46999.0
2022-05-27 12:55:00,83.45,83.46,83.45,83.45,22262.0,75.7493,75.7584,75.7493,75.7493,22262.0
2022-05-27 13:00:00,83.45,83.45,83.44,83.44,27092.0,75.7493,75.7493,75.7403,75.7403,27092.0
2022-05-27 13:05:00,83.45,83.45,83.44,83.45,71245.0,75.7493,75.7493,75.7403,75.7493,71245.0
2022-05-27 13:10:00,83.45,83.45,83.44,83.45,12818.0,75.7493,75.7493,75.7403,75.7493,12818.0
2022-05-27 13:15:00,83.45,83.45,83.44,83.45,9267.0,75.7493,75.7493,75.7403,75.7493,9267.0
2022-05-27 13:20:00,83.45,83.46,83.44,83.45,24798.0,75.7493,75.7584,75.7403,75.7493,24798.0
2022-05-27 13:25:00,83.46,83.46,83.45,83.46,15773.0,75.7584,75.7584,75.7493,75.7584,15773.0
2022-05-27 13:30:00,83.45,83.46,83.45,83.45,55091.0,75.7493,75.7584,75.7493,75.7493,55091.0
2022-05-27 13:35:00,83.45,83.47,83.45,83.47,32227.0,75.7493,75.7675,75.7493,75.7675,32227.0
2022-05-27 13:40:00,83.46,83.47,83.46,83.46,9921.0,75.7584,75.7675,75.7584,75.7584,9921.0
2022-05-27 13:45:00,83.47,83.47,83.46,83.47,8974.0,75.7675,75.7675,75.7584,75.7675,8974.0
2022-05-27 13:50:00,83.47,83.47,83.46,83.47,8535.0,75.7675,75.7675,75.7584,75.7675,8535.0
2022-05-27 13:55:00,83.47,83.48,83.46,83.48,22481.0,75.7675,75.7766,75.7584,75.7766,22481.0
2022-05-27 14:00:00,83.48,83.48,83.47,83.48,24594.0,75.7766,75.7766,75.7675,75.7766,24594.0
2022-05-27 14:05:00,83.47,83.48,83.47,83.47,80829.0,75.7675,75.7766,75.7675,75.7675,80829.0
2022-05-27 14:10:00,83.48,83.48,83.47,83.48,15229.0,75.7766,75.7766,75.7675,75.7766,15229.0
2022-05-27 14:15:00,83.48,83.48,83.47,83.48,9348.0,75.7766,75.7766,75.7675,75.7766,9348.0
2022-05-27 14:20:00,83.48,83.48,83.45,83.46,140563.0,75.7766,75.7766,75.7493,75.7584,140563.0
2022-05-27 14:25:00,83.46,83.47,83.45,83.47,19809.0,75.7584,75.7675,75.7493,75.7675,19809.0
2022-05-27 14:30:00,83.47,83.47,83.46,83.47,5842.0,75.7675,75.7675,75.7584,75.7675,5842.0
2022-05-27 14:35:00,83.47,83.47,83.46,83.47,10710.0,75.7675,75.7675,75.7584,75.7675,10710.0
2022-05-27 14:40:00,83.47,83.47,83.46,83.47,35836.0,75.7675,75.7675,75.7584,75.7675,35836.0
2022-05-27 14:45:00,83.47,83.47,83.46,83.47,42445.0,75.7675,75.7675,75.7584,75.7675,42445.0
2022-05-27 14:50:00,83.47,83.47,83.46,83.47,7099.0,75.7675,75.7675,75.7584,75.7675,7099.0
2022-05-27 14:55:00,83.47,83.47,83.46,83.47,13782.0,75.7675,75.7675,75.7584,75.7675,13782.0
2022-05-27 15:00:00,83.47,83.48,83.46,83.48,21292.0,75.7675,75.7766,75.7584,75.7766,21292.0
2022-05-27 15:05:00,83.48,83.48,83.47,83.47,17633.0,75.7766,75.7766,75.7675,75.7675,17633.0
2022-05-27 15:10:00,83.48,83.48,83.47,83.48,19233.0,75.7766,75.7766,75.7675,75.7766,19233.0
2022-05-27 15:15:00,83.48,83.48,83.47,83.48,15716.0,75.7766,75.7766,75.7675,75.7766,15716.0
2022-05-27 15:20:00,83.48,83.48,83.47,83.48,18534.0,75.7766,75.7766,75.7675,75.7766,18534.0
2022-05-27 15:25:00,83.48,83.48,83.47,83.47,23465.0,75.7766,75.7766,75.7675,75.7675,23465.0
2022-05-27 15:30:00,83.48,83.48,83.47,83.48,8337.0,75.7766,75.7766,75.7675,75.7766,8337.0
2022-05-27 15:35:00,83.48,83.48,83.47,83.47,18898.0,75.7766,75.7766,75.7675,75.7675,18898.0
2022-05-27 15:40:00,83.48,83.48,83.47,83.47,29689.0,75.7766,75.7766,75.7675,75.7675,29689.0
2022-05-27 15:45:00,83.47,83.48,83.47,83.48,38686.0,75.7675,75.7766,75.7675,75.7766,38686.0
2022-05-27 15:50:00,83.48,83.49,83.47,83.48,40967.0,75.7766,75.7857,75.7675,75.7766,40967.0
2022-05-27 15:55:00,83.48,83.49,83.48,83.48,146047.0,75.7766,75.7857,75.7766,75.7766,146047.0
2022-05-31 09:30:00,83.39,83.39,83.36,83.37,131297.0,75.6949,75.6949,75.6677,75.6767,131297.0
2022-05-31 09:35:00,83.37,83.38,83.36,83.38,149572.0,75.6767,75.6858,75.6677,75.6858,149572.0
2022-05-31 09:40:00,83.38,83.38,83.34,83.35,101927.0,75.6858,75.6858,75.6495,75.6586,101927.0
2022-05-31 09:45:00,83.35,83.36,83.34,83.34,32313.0,75.6586,75.6677,75.6495,75.6495,32313.0
2022-05-31 09:50:00,83.34,83.36,83.34,83.36,28608.0,75.6495,75.6677,75.6495,75.6677,28608.0
2022-05-31 09:55:00,83.36,83.36,83.33,83.35,44997.0,75.6677,75.6677,75.6404,75.6586,44997.0
2022-05-31 10:00:00,83.35,83.35,83.33,83.33,28369.0,75.6586,75.6586,75.6404,75.6404,28369.0
2022-05-31 10:05:00,83.34,83.34,83.32,83.33,36165.0,75.6495,75.6495,75.6313,75.6404,36165.0
2022-05-31 10:10:00,83.33,83.33,83.32,83.33,25191.0,75.6404,75.6404,75.6313,75.6404,25191.0
2022-05-31 10:15:00,83.33,83.34,83.32,83.34,15570.0,75.6404,75.6495,75.6313,75.6495,15570.0
2022-05-31 10:20:00,83.33,83.34,83.32,83.33,135076.0,75.6404,75.6495,75.6313,75.6404,135076.0
2022-05-31 10:25:00,83.33,83.34,83.32,83.34,9641.0,75.6404,75.6495,75.6313,75.6495,9641.0
2022-05-31 10:30:00,83.34,83.35,83.33,83.34,26001.0,75.6495,75.6586,75.6404,75.6495,26001.0
2022-05-31 10:35:00,83.34,83.36,83.34,83.36,72498.0,75.6495,75.6677,75.6495,75.6677,72498.0
2022-05-31 10:40:00,83.35,83.35,83.33,83.34,292687.0,75.6586,75.6586,75.6404,75.6495,292687.0
2022-05-31 10:45:00,83.34,83.35,83.33,83.34,281967.0,75.6495,75.6586,75.6404,75.6495,281967.0
2022-05-31 10:50:00,83.34,83.34,83.33,83.34,15836.0,75.6495,75.6495,75.6404,75.6495,15836.0
2022-05-31 10:55:00,83.34,83.34,83.33,83.33,10462.0,75.6495,75.6495,75.6404,75.6404,10462.0
2022-05-31 11:00:00,83.34,83.34,83.33,83.34,51074.0,75.6495,75.6495,75.6404,75.6495,51074.0
2022-05-31 11:05:00,83.34,83.35,83.33,83.35,25604.0,75.6495,75.6586,75.6404,75.6586,25604.0
2022-05-31 11:10:00,83.35,83.36,83.34,83.34,100144.0,75.6586,75.6677,75.6495,75.6495,100144.0
2022-05-31 11:15:00,83.34,83.35,83.34,83.34,13780.0,75.6495,75.6586,75.6495,75.6495,13780.0
2022-05-31 11:20:00,83.34,83.35,83.33,83.34,61970.0,75.6495,75.6586,75.6404,75.6495,61970.0
2022-05-31 11:25:00,83.34,83.34,83.33,83.34,34861.0,75.6495,75.6495,75.6404,75.6495,34861.0
2022-05-31 11:30:00,83.34,83.35,83.34,83.34,29074.0,75.6495,75.6586,75.6495,75.6495,29074.0
2022-05-31 11:35:00,83.34,83.35,83.34,83.34,66183.0,75.6495,75.6586,75.6495,75.6495,66183.0
2022-05-31 11:40:00,83.35,83.35,83.34,83.35,19532.0,75.6586,75.6586,75.6495,75.6586,19532.0
2022-05-31 11:45:00,83.35,83.36,83.34,83.36,162943.0,75.6586,75.6677,75.6495,75.6677,162943.0
2022-05-31 11:50:00,83.36,83.36,83.35,83.36,153351.0,75.6677,75.6677,75.6586,75.6677,153351.0
2022-05-31 11:55:00,83.36,83.36,83.35,83.35,74429.0,75.6677,75.6677,75.6586,75.6586,74429.0
2022-05-31 12:00:00,83.36,83.36,83.35,83.36,116541.0,75.6677,75.6677,75.6586,75.6677,116541.0
2022-05-31 12:05:00,83.36,83.36,83.35,83.36,180777.0,75.6677,75.6677,75.6586,75.6677,180777.0
2022-05-31 12:10:00,83.36,83.36,83.35,83.35,68071.0,75.6677,75.6677,75.6586,75.6586,68071.0
2022-05-31 12:15:00,83.36,83.36,83.35,83.36,22160.0,75.6677,75.6677,75.6586,75.6677,22160.0
2022-05-31 12:20:00,83.35,83.36,83.35,83.36,59947.0,75.6586,75.6677,75.6586,75.6677,59947.0
2022-05-31 12:25:00,83.36,83.36,83.35,83.35,11411.0,75.6677,75.6677,75.6586,75.6586,11411.0
2022-05-31 12:30:00,83.36,83.36,83.35,83.36,261551.0,75.6677,75.6677,75.6586,75.6677,261551.0
2022-05-31 12:35:00,83.36,83.36,83.35,83.36,29479.0,75.6677,75.6677,75.6586,75.6677,29479.0
2022-05-31 12:40:00,83.36,83.36,83.35,83.35,61460.0,75.6677,75.6677,75.6586,75.6586,61460.0
2022-05-31 12:45:00,83.36,83.36,83.35,83.35,171863.0,75.6677,75.6677,75.6586,75.6586,171863.0
2022-05-31 12:50:00,83.36,83.36,83.35,83.35,107532.0,75.6677,75.6677,75.6586,75.6586,107532.0
2022-05-31 12:55:00,83.36,83.36,83.35,83.36,37993.0,75.6677,75.6677,75.6586,75.6677,37993.0
2022-05-31 13:00:00,83.36,83.36,83.35,83.36,15280.0,75.6677,75.6677,75.6586,75.6677,15280.0
2022-05-31 13:05:00,83.36,83.36,83.35,83.36,31995.0,75.6677,75.6677,75.6586,75.6677,31995.0
2022-05-31 13:10:00,83.35,83.36,83.35,83.36,15381.0,75.6586,75.6677,75.6586,75.6677,15381.0
2022-05-31 13:15:00,83.36,83.37,83.35,83.37,94593.0,75.6677,75.6767,75.6586,75.6767,94593.0
2022-05-31 13:20:00,83.37,83.37,83.36,83.37,21751.0,75.6767,75.6767,75.6677,75.6767,21751.0
2022-05-31 13:25:00,83.37,83.37,83.36,83.37,112331.0,75.6767,75.6767,75.6677,75.6767,112331.0
2022-05-31 13:30:00,83.37,83.37,83.36,83.36,191047.0,75.6767,75.6767,75.6677,75.6677,191047.0
2022-05-31 13:35:00,83.37,83.37,83.36,83.37,20975.0,75.6767,75.6767,75.6677,75.6767,20975.0
2022-05-31 13:40:00,83.37,83.37,83.36,83.37,255330.0,75.6767,75.6767,75.6677,75.6767,255330.0
2022-05-31 13:45:00,83.37,83.37,83.36,83.37,50065.0,75.6767,75.6767,75.6677,75.6767,50065.0
2022-05-31 13:50:00,83.37,83.38,83.36,83.36,77512.0,75.6767,75.6858,75.6677,75.6677,77512.0
2022-05-31 13:55:00,83.37,83.37,83.36,83.36,22747.0,75.6767,75.6767,75.6677,75.6677,22747.0
2022-05-31 14:00:00,83.37,83.37,83.36,83.37,31829.0,75.6767,75.6767,75.6677,75.6767,31829.0
2022-05-31 14:05:00,83.37,83.37,83.36,83.37,51696.0,75.6767,75.6767,75.6677,75.6767,51696.0
2022-05-31 14:10:00,83.37,83.37,83.36,83.37,155769.0,75.6767,75.6767,75.6677,75.6767,155769.0
2022-05-31 14:15:00,83.37,83.38,83.36,83.37,169993.0,75.6767,75.6858,75.6677,75.6767,169993.0
2022-05-31 14:20:00,83.38,83.38,83.37,83.38,8901.0,75.6858,75.6858,75.6767,75.6858,8901.0
2022-05-31 14:25:00,83.37,83.38,83.37,83.38,18753.0,75.6767,75.6858,75.6767,75.6858,18753.0
2022-05-31 14:30:00,83.38,83.38,83.37,83.37,21060.0,75.6858,75.6858,75.6767,75.6767,21060.0
2022-05-31 14:35:00,83.38,83.38,83.37,83.37,141422.0,75.6858,75.6858,75.6767,75.6767,141422.0
2022-05-31 14:40:00,83.37,83.38,83.36,83.37,52559.0,75.6767,75.6858,75.6677,75.6767,52559.0
2022-05-31 14:45:00,83.37,83.37,83.36,83.37,125213.0,75.6767,75.6767,75.6677,75.6767,125213.0
2022-05-31 14:50:00,83.37,83.37,83.36,83.37,29905.0,75.6767,75.6767,75.6677,75.6767,29905.0
2022-05-31 14:55:00,83.36,83.38,83.36,83.38,90020.0,75.6677,75.6858,75.6677,75.6858,90020.0
2022-05-31 15:00:00,83.38,83.38,83.36,83.37,100131.0,75.6858,75.6858,75.6677,75.6767,100131.0
2022-05-31 15:05:00,83.37,83.37,83.36,83.37,56878.0,75.6767,75.6767,75.6677,75.6767,56878.0
2022-05-31 15:10:00,83.37,83.38,83.36,83.38,119488.0,75.6767,75.6858,75.6677,75.6858,119488.0
2022-05-31 15:15:00,83.38,83.38,83.37,83.37,34131.0,75.6858,75.6858,75.6767,75.6767,34131.0
2022-05-31 15:20:00,83.38,83.38,83.37,83.37,184564.0,75.6858,75.6858,75.6767,75.6767,184564.0
2022-05-31 15:25:00,83.37,83.38,83.37,83.37,83622.0,75.6767,75.6858,75.6767,75.6767,83622.0
2022-05-31 15:30:00,83.38,83.38,83.37,83.38,83752.0,75.6858,75.6858,75.6767,75.6858,83752.0
2022-05-31 15:35:00,83.38,83.39,83.37,83.39,205148.0,75.6858,75.6949,75.6767,75.6949,205148.0
2022-05-31 15:40:00,83.39,83.39,83.37,83.38,161659.0,75.6949,75.6949,75.6767,75.6858,161659.0
2022-05-31 15:45:00,83.38,83.38,83.37,83.38,414667.0,75.6858,75.6858,75.6767,75.6858,414667.0
2022-05-31 15:50:00,83.38,83.38,83.35,83.36,412949.0,75.6858,75.6858,75.6586,75.6677,412949.0
2022-05-31 15:55:00,83.37,83.37,83.34,83.36,148575.0,75.6767,75.6767,75.6495,75.6677,148575.0
2022-06-01 09:30:00,83.24,83.25,83.23,83.25,264632.0,75.6176,75.6267,75.6085,75.6267,264632.0
2022-06-01 09:35:00,83.25,83.25,83.24,83.25,51861.0,75.6267,75.6267,75.6176,75.6267,51861.0
2022-06-01 09:40:00,83.25,83.26,83.24,83.26,18540.0,75.6267,75.6357,75.6176,75.6357,18540.0
2022-06-01 09:45:00,83.26,83.26,83.25,83.26,22602.0,75.6357,75.6357,75.6267,75.6357,22602.0
2022-06-01 09:50:00,83.26,83.27,83.25,83.27,23498.0,75.6357,75.6448,75.6267,75.6448,23498.0
2022-06-01 09:55:00,83.26,83.27,83.25,83.26,35031.0,75.6357,75.6448,75.6267,75.6357,35031.0
2022-06-01 10:00:00,83.25,83.25,83.18,83.19,238524.0,75.6267,75.6267,75.5631,75.5722,238524.0
2022-06-01 10:05:00,83.19,83.2,83.16,83.17,242409.0,75.5722,75.5812,75.5449,75.554,242409.0
2022-06-01 10:10:00,83.17,83.17,83.15,83.17,319894.0,75.554,75.554,75.5358,75.554,319894.0
2022-06-01 10:15:00,83.17,83.18,83.16,83.16,172855.0,75.554,75.5631,75.5449,75.5449,172855.0
2022-06-01 10:20:00,83.17,83.17,83.14,83.15,125620.0,75.554,75.554,75.5267,75.5358,125620.0
2022-06-01 10:25:00,83.15,83.15,83.12,83.13,168180.0,75.5358,75.5358,75.5086,75.5176,168180.0
2022-06-01 10:30:00,83.13,83.14,83.12,83.13,108611.0,75.5176,75.5267,75.5086,75.5176,108611.0
2022-06-01 10:35:00,83.14,83.15,83.13,83.14,49218.0,75.5267,75.5358,75.5176,75.5267,49218.0
2022-06-01 10:40:00,83.15,83.15,83.14,83.15,136453.0,75.5358,75.5358,75.5267,75.5358,136453.0
2022-06-01 10:45:00,83.15,83.15,83.14,83.15,250687.0,75.5358,75.5358,75.5267,75.5358,250687.0
2022-06-01 10:50:00,83.15,83.15,83.14,83.15,168776.0,75.5358,75.5358,75.5267,75.5358,168776.0
2022-06-01 10:55:00,83.15,83.15,83.14,83.15,58468.0,75.5358,75.5358,75.5267,75.5358,58468.0
2022-06-01 11:00:00,83.15,83.15,83.13,83.13,34219.0,75.5358,75.5358,75.5176,75.5176,34219.0
2022-06-01 11:05:00,83.14,83.14,83.13,83.13,26785.0,75.5267,75.5267,75.5176,75.5176,26785.0
2022-06-01 11:10:00,83.14,83.14,83.12,83.13,78993.0,75.5267,75.5267,75.5086,75.5176,78993.0
2022-06-01 11:15:00,83.13,83.13,83.12,83.13,25365.0,75.5176,75.5176,75.5086,75.5176,25365.0
2022-06-01 11:20:00,83.12,83.13,83.12,83.13,48448.0,75.5086,75.5176,75.5086,75.5176,48448.0
2022-06-01 11:25:00,83.13,83.13,83.12,83.12,93798.0,75.5176,75.5176,75.5086,75.5086,93798.0
2022-06-01 11:30:00,83.12,83.13,83.11,83.12,504869.0,75.5086,75.5176,75.4995,75.5086,504869.0
2022-06-01 11:35:00,83.12,83.13,83.11,83.13,33722.0,75.5086,75.5176,75.4995,75.5176,33722.0
2022-06-01 11:40:00,83.12,83.13,83.11,83.12,48025.0,75.5086,75.5176,75.4995,75.5086,48025.0
2022-06-01 11:45:00,83.11,83.12,83.11,83.12,20930.0,75.4995,75.5086,75.4995,75.5086,20930.0
2022-06-01 11:50:00,83.12,83.12,83.11,83.12,17816.0,75.5086,75.5086,75.4995,75.5086,17816.0
2022-06-01 11:55:00,83.11,83.12,83.11,83.12,16226.0,75.4995,75.5086,75.4995,75.5086,16226.0
2022-06-01 12:00:00,83.12,83.12,83.11,83.12,16762.0,75.5086,75.5086,75.4995,75.5086,16762.0
2022-06-01 12:05:00,83.12,83.12,83.11,83.12,16256.0,75.5086,75.5086,75.4995,75.5086,16256.0
2022-06-01 12:10:00,83.12,83.13,83.11,83.13,33783.0,75.5086,75.5176,75.4995,75.5176,33783.0
2022-06-01 12:15:00,83.13,83.13,83.12,83.12,9270.0,75.5176,75.5176,75.5086,75.5086,9270.0
2022-06-01 12:20:00,83.12,83.13,83.12,83.13,27879.0,75.5086,75.5176,75.5086,75.5176,27879.0
2022-06-01 12:25:00,83.12,83.13,83.12,83.12,15244.0,75.5086,75.5176,75.5086,75.5086,15244.0
2022-06-01 12:30:00,83.12,83.13,83.12,83.13,222296.0,75.5086,75.5176,75.5086,75.5176,222296.0
2022-06-01 12:35:00,83.12,83.13,83.11,83.12,98185.0,75.5086,75.5176,75.4995,75.5086,98185.0
2022-06-01 12:40:00,83.12,83.12,83.11,83.12,49678.0,75.5086,75.5086,75.4995,75.5086,49678.0
2022-06-01 12:45:00,83.12,83.13,83.11,83.12,77560.0,75.5086,75.5176,75.4995,75.5086,77560.0
2022-06-01 12:50:00,83.13,83.13,83.12,83.13,42072.0,75.5176,75.5176,75.5086,75.5176,42072.0
2022-06-01 12:55:00,83.13,83.13,83.12,83.13,48570.0,75.5176,75.5176,75.5086,75.5176,48570.0
2022-06-01 13:00:00,83.13,83.13,83.12,83.13,44623.0,75.5176,75.5176,75.5086,75.5176,44623.0
2022-06-01 13:05:00,83.13,83.13,83.12,83.12,49265.0,75.5176,75.5176,75.5086,75.5086,49265.0
2022-06-01 13:10:00,83.13,83.13,83.12,83.13,90811.0,75.5176,75.5176,75.5086,75.5176,90811.0
2022-06-01 13:15:00,83.13,83.13,83.12,83.13,185968.0,75.5176,75.5176,75.5086,75.5176,185968.0
2022-06-01 13:20:00,83.13,83.13,83.12,83.13,79316.0,75.5176,75.5176,75.5086,75.5176,79316.0
2022-06-01 13:25:00,83.13,83.13,83.11,83.12,108770.0,75.5176,75.5176,75.4995,75.5086,108770.0
2022-06-01 13:30:00,83.12,83.12,83.11,83.12,80089.0,75.5086,75.5086,75.4995,75.5086,80089.0
2022-06-01 13:35:00,83.12,83.12,83.11,83.11,66210.0,75.5086,75.5086,75.4995,75.4995,66210.0
2022-06-01 13:40:00,83.12,83.12,83.11,83.12,38741.0,75.5086,75.5086,75.4995,75.5086,38741.0
2022-06-01 13:45:00,83.12,83.12,83.11,83.11,74953.0,75.5086,75.5086,75.4995,75.4995,74953.0
2022-06-01 13:50:00,83.11,83.12,83.11,83.12,113842.0,75.4995,75.5086,75.4995,75.5086,113842.0
2022-06-01 13:55:00,83.12,83.12,83.11,83.12,84547.0,75.5086,75.5086,75.4995,75.5086,84547.0
2022-06-01 14:00:00,83.12,83.12,83.11,83.12,51470.0,75.5086,75.5086,75.4995,75.5086,51470.0
2022-06-01 14:05:00,83.12,83.12,83.11,83.12,66992.0,75.5086,75.5086,75.4995,75.5086,66992.0
2022-06-01 14:10:00,83.12,83.12,83.11,83.12,64814.0,75.5086,75.5086,75.4995,75.5086,64814.0
2022-06-01 14:15:00,83.12,83.12,83.11,83.12,149735.0,75.5086,75.5086,75.4995,75.5086,149735.0
2022-06-01 14:20:00,83.11,83.12,83.11,83.11,78258.0,75.4995,75.5086,75.4995,75.4995,78258.0
2022-06-01 14:25:00,83.12,83.12,83.1,83.11,414269.0,75.5086,75.5086,75.4904,75.4995,414269.0
2022-06-01 14:30:00,83.1,83.11,83.1,83.11,57757.0,75.4904,75.4995,75.4904,75.4995,57757.0
2022-06-01 14:35:00,83.11,83.12,83.1,83.12,130519.0,75.4995,75.5086,75.4904,75.5086,130519.0
2022-06-01 14:40:00,83.12,83.12,83.11,83.12,124107.0,75.5086,75.5086,75.4995,75.5086,124107.0
2022-06-01 14:45:00,83.12,83.13,83.11,83.12,177828.0,75.5086,75.5176,75.4995,75.5086,177828.0
2022-06-01 14:50:00,83.12,83.12,83.11,83.12,192862.0,75.5086,75.5086,75.4995,75.5086,192862.0
2022-06-01 14:55:00,83.12,83.12,83.11,83.11,532518.0,75.5086,75.5086,75.4995,75.4995,532518.0
2022-06-01 15:00:00,83.12,83.12,83.1,83.11,68689.0,75.5086,75.5086,75.4904,75.4995,68689.0
2022-06-01 15:05:00,83.11,83.11,83.1,83.11,65311.0,75.4995,75.4995,75.4904,75.4995,65311.0
2022-06-01 15:10:00,83.11,83.11,83.1,83.1,50756.0,75.4995,75.4995,75.4904,75.4904,50756.0
2022-06-01 15:15:00,83.1,83.11,83.1,83.11,80592.0,75.4904,75.4995,75.4904,75.4995,80592.0
2022-06-01 15:20:00,83.11,83.11,83.1,83.11,45807.0,75.4995,75.4995,75.4904,75.4995,45807.0
2022-06-01 15:25:00,83.11,83.12,83.1,83.11,81662.0,75.4995,75.5086,75.4904,75.4995,81662.0
2022-06-01 15:30:00,83.12,83.12,83.11,83.11,399113.0,75.5086,75.5086,75.4995,75.4995,399113.0
2022-06-01 15:35:00,83.12,83.12,83.11,83.12,104338.0,75.5086,75.5086,75.4995,75.5086,104338.0
2022-06-01 15:40:00,83.12,83.13,83.11,83.13,344471.0,75.5086,75.5176,75.4995,75.5176,344471.0
2022-06-01 15:45:00,83.13,83.13,83.12,83.13,268302.0,75.5176,75.5176,75.5086,75.5176,268302.0
2022-06-01 15:50:00,83.13,83.13,83.12,83.12,102806.0,75.5176,75.5176,75.5086,75.5086,102806.0
2022-06-01 15:55:00,83.13,83.13,83.12,83.13,269937.0,75.5176,75.5176,75.5086,75.5176,269937.0
2022-06-02 09:30:00,83.16,83.18,83.16,83.17,76387.0,75.5449,75.5631,75.5449,75.554,76387.0
2022-06-02 09:35:00,83.16,83.17,83.15,83.16,84341.0,75.5449,75.554,75.5358,75.5449,84341.0
2022-06-02 09:40:00,83.16,83.17,83.16,83.16,53511.0,75.5449,75.554,75.5449,75.5449,53511.0
2022-06-02 09:45:00,83.15,83.16,83.14,83.15,42469.0,75.5358,75.5449,75.5267,75.5358,42469.0
2022-06-02 09:50:00,83.15,83.15,83.14,83.15,17088.0,75.5358,75.5358,75.5267,75.5358,17088.0
2022-06-02 09:55:00,83.15,83.15,83.13,83.13,33220.0,75.5358,75.5358,75.5176,75.5176,33220.0
2022-06-02 10:00:00,83.14,83.14,83.13,83.14,17384.0,75.5267,75.5267,75.5176,75.5267,17384.0
2022-06-02 10:05:00,83.14,83.14,83.13,83.14,4559.0,75.5267,75.5267,75.5176,75.5267,4559.0
2022-06-02 10:10:00,83.14,83.14,83.13,83.14,47976.0,75.5267,75.5267,75.5176,75.5267,47976.0
2022-06-02 10:15:00,83.14,83.14,83.12,83.12,119055.0,75.5267,75.5267,75.5086,75.5086,119055.0
2022-06-02 10:20:00,83.12,83.14,83.11,83.14,66857.0,75.5086,75.5267,75.4995,75.5267,66857.0
2022-06-02 10:25:00,83.14,83.14,83.11,83.13,17844.0,75.5267,75.5267,75.4995,75.5176,17844.0
2022-06-02 10:30:00,83.13,83.14,83.12,83.14,1330372.0,75.5176,75.5267,75.5086,75.5267,1330372.0
2022-06-02 10:35:00,83.14,83.15,83.13,83.15,26765.0,75.5267,75.5358,75.5176,75.5358,26765.0
2022-06-02 10:40:00,83.14,83.16,83.14,83.15,81059.0,75.5267,75.5449,75.5267,75.5358,81059.0
2022-06-02 10:45:00,83.15,83.15,83.14,83.15,15381.0,75.5358,75.5358,75.5267,75.5358,15381.0
2022-06-02 10:50:00,83.15,83.15,83.14,83.15,25265.0,75.5358,75.5358,75.5267,75.5358,25265.0
2022-06-02 10:55:00,83.15,83.16,83.14,83.15,194842.0,75.5358,75.5449,75.5267,75.5358,194842.0
2022-06-02 11:00:00,83.15,83.16,83.14,83.16,34417.0,75.5358,75.5449,75.5267,75.5449,34417.0
2022-06-02 11:05:00,83.16,83.16,83.15,83.16,36112.0,75.5449,75.5449,75.5358,75.5449,36112.0
2022-06-02 11:10:00,83.15,83.16,83.15,83.16,44930.0,75.5358,75.5449,75.5358,75.5449,44930.0
2022-06-02 11:15:00,83.16,83.16,83.15,83.16,20808.0,75.5449,75.5449,75.5358,75.5449,20808.0
2022-06-02 11:20:00,83.16,83.16,83.15,83.15,50819.0,75.5449,75.5449,75.5358,75.5358,50819.0
2022-06-02 11:25:00,83.15,83.16,83.14,83.15,48644.0,75.5358,75.5449,75.5267,75.5358,48644.0
2022-06-02 11:30:00,83.15,83.15,83.14,83.14,11604.0,75.5358,75.5358,75.5267,75.5267,11604.0
2022-06-02 11:35:00,83.14,83.15,83.14,83.15,10725.0,75.5267,75.5358,75.5267,75.5358,10725.0
2022-06-02 11:40:00,83.15,83.15,83.14,83.14,13860.0,75.5358,75.5358,75.5267,75.5267,13860.0
2022-06-02 11:45:00,83.14,83.15,83.14,83.14,3894.0,75.5267,75.5358,75.5267,75.5267,3894.0
2022-06-02 11:50:00,83.15,83.15,83.14,83.15,28981.0,75.5358,75.5358,75.5267,75.5358,28981.0
2022-06-02 11:55:00,83.15,83.15,83.14,83.14,26575.0,75.5358,75.5358,75.5267,75.5267,26575.0
2022-06-02 12:00:00,83.15,83.15,83.14,83.15,41127.0,75.5358,75.5358,75.5267,75.5358,41127.0
2022-06-02 12:05:00,83.15,83.15,83.14,83.15,187344.0,75.5358,75.5358,75.5267,75.5358,187344.0
2022-06-02 12:10:00,83.14,83.15,83.14,83.15,74374.0,75.5267,75.5358,75.5267,75.5358,74374.0
2022-06-02 12:15:00,83.15,83.15,83.14,83.15,42001.0,75.5358,75.5358,75.5267,75.5358,42001.0
2022-06-02 12:20:00,83.15,83.15,83.14,83.15,4614.0,75.5358,75.5358,75.5267,75.5358,4614.0
2022-06-02 12:25:00,83.14,83.15,83.14,83.15,17183.0,75.5267,75.5358,75.5267,75.5358,17183.0
2022-06-02 12:30:00,83.14,83.15,83.14,83.15,11619.0,75.5267,75.5358,75.5267,75.5358,11619.0
2022-06-02 12:35:00,83.15,83.15,83.14,83.15,51273.0,75.5358,75.5358,75.5267,75.5358,51273.0
2022-06-02 12:40:00,83.15,83.15,83.14,83.15,9265.0,75.5358,75.5358,75.5267,75.5358,9265.0
2022-06-02 12:45:00,83.15,83.15,83.14,83.15,66500.0,75.5358,75.5358,75.5267,75.5358,66500.0
2022-06-02 12:50:00,83.15,83.15,83.14,83.15,6442.0,75.5358,75.5358,75.5267,75.5358,6442.0
2022-06-02 12:55:00,83.15,83.15,83.14,83.15,11858.0,75.5358,75.5358,75.5267,75.5358,11858.0
2022-06-02 13:00:00,83.15,83.15,83.14,83.15,27889.0,75.5358,75.5358,75.5267,75.5358,27889.0
2022-06-02 13:05:00,83.15,83.15,83.14,83.14,37648.0,75.5358,75.5358,75.5267,75.5267,37648.0
2022-06-02 13:10:00,83.15,83.15,83.14,83.15,21708.0,75.5358,75.5358,75.5267,75.5358,21708.0
2022-06-02 13:15:00,83.15,83.15,83.14,83.15,19975.0,75.5358,75.5358,75.5267,75.5358,19975.0
2022-06-02 13:20:00,83.15,83.15,83.14,83.15,27392.0,75.5358,75.5358,75.5267,75.5358,27392.0
2022-06-02 13:25:00,83.15,83.15,83.14,83.15,36083.0,75.5358,75.5358,75.5267,75.5358,36083.0
2022-06-02 13:30:00,83.15,83.15,83.14,83.15,15024.0,75.5358,75.5358,75.5267,75.5358,15024.0
2022-06-02 13:35:00,83.15,83.15,83.14,83.15,7893.0,75.5358,75.5358,75.5267,75.5358,7893.0
2022-06-02 13:40:00,83.15,83.16,83.14,83.16,33730.0,75.5358,75.5449,75.5267,75.5449,33730.0
2022-06-02 13:45:00,83.15,83.16,83.15,83.15,17391.0,75.5358,75.5449,75.5358,75.5358,17391.0
2022-06-02 13:50:00,83.15,83.16,83.14,83.15,74428.0,75.5358,75.5449,75.5267,75.5358,74428.0
2022-06-02 13:55:00,83.15,83.15,83.14,83.15,48439.0,75.5358,75.5358,75.5267,75.5358,48439.0
2022-06-02 14:00:00,83.15,83.15,83.14,83.15,43655.0,75.5358,75.5358,75.5267,75.5358,43655.0
2022-06-02 14:05:00,83.15,83.15,83.14,83.15,52464.0,75.5358,75.5358,75.5267,75.5358,52464.0
2022-06-02 14:10:00,83.15,83.15,83.14,83.15,51858.0,75.5358,75.5358,75.5267,75.5358,51858.0
2022-06-02 14:15:00,83.15,83.15,83.14,83.15,14375.0,75.5358,75.5358,75.5267,75.5358,14375.0
2022-06-02 14:20:00,83.15,83.15,83.14,83.15,19889.0,75.5358,75.5358,75.5267,75.5358,19889.0
2022-06-02 14:25:00,83.15,83.16,83.14,83.15,10989.0,75.5358,75.5449,75.5267,75.5358,10989.0
2022-06-02 14:30:00,83.16,83.16,83.15,83.15,51710.0,75.5449,75.5449,75.5358,75.5358,51710.0
2022-06-02 14:35:00,83.15,83.16,83.15,83.16,19508.0,75.5358,75.5449,75.5358,75.5449,19508.0
2022-06-02 14:40:00,83.16,83.16,83.15,83.16,162484.0,75.5449,75.5449,75.5358,75.5449,162484.0
2022-06-02 14:45:00,83.16,83.16,83.15,83.16,111578.0,75.5449,75.5449,75.5358,75.5449,111578.0
2022-06-02 14:50:00,83.16,83.16,83.15,83.15,20866.0,75.5449,75.5449,75.5358,75.5358,20866.0
2022-06-02 14:55:00,83.16,83.16,83.15,83.16,49764.0,75.5449,75.5449,75.5358,75.5449,49764.0
2022-06-02 15:00:00,83.15,83.16,83.15,83.16,16450.0,75.5358,75.5449,75.5358,75.5449,16450.0
2022-06-02 15:05:00,83.16,83.16,83.15,83.16,25556.0,75.5449,75.5449,75.5358,75.5449,25556.0
2022-06-02 15:10:00,83.16,83.16,83.15,83.16,29263.0,75.5449,75.5449,75.5358,75.5449,29263.0
2022-06-02 15:15:00,83.16,83.16,83.14,83.15,189205.0,75.5449,75.5449,75.5267,75.5358,189205.0
2022-06-02 15:20:00,83.15,83.15,83.14,83.15,38927.0,75.5358,75.5358,75.5267,75.5358,38927.0
2022-06-02 15:25:00,83.15,83.15,83.14,83.15,105185.0,75.5358,75.5358,75.5267,75.5358,105185.0
2022-06-02 15:30:00,83.15,83.15,83.14,83.15,46280.0,75.5358,75.5358,75.5267,75.5358,46280.0
2022-06-02 15:35:00,83.15,83.15,83.14,83.15,92554.0,75.5358,75.5358,75.5267,75.5358,92554.0
2022-06-02 15:40:00,83.15,83.15,83.14,83.14,25845.0,75.5358,75.5358,75.5267,75.5267,25845.0
2022-06-02 15:45:00,83.14,83.15,83.14,83.15,38319.0,75.5267,75.5358,75.5267,75.5358,38319.0
2022-06-02 15:50:00,83.15,83.15,83.14,83.15,74353.0,75.5358,75.5358,75.5267,75.5358,74353.0
2022-06-02 15:55:00,83.15,83.15,83.14,83.15,123391.0,75.5358,75.5358,75.5267,75.5358,123391.0
2022-06-03 09:30:00,83.1,83.12,83.1,83.12,51787.0,75.4904,75.5086,75.4904,75.5086,51787.0
2022-06-03 09:35:00,83.11,83.12,83.1,83.11,23520.0,75.4995,75.5086,75.4904,75.4995,23520.0
2022-06-03 09:40:00,83.11,83.12,83.11,83.12,6996.0,75.4995,75.5086,75.4995,75.5086,6996.0
2022-06-03 09:45:00,83.12,83.12,83.11,83.12,9876.0,75.5086,75.5086,75.4995,75.5086,9876.0
2022-06-03 09:50:00,83.11,83.12,83.11,83.12,63320.0,75.4995,75.5086,75.4995,75.5086,63320.0
2022-06-03 09:55:00,83.12,83.12,83.11,83.12,23275.0,75.5086,75.5086,75.4995,75.5086,23275.0
2022-06-03 10:00:00,83.12,83.13,83.1,83.1,65728.0,75.5086,75.5176,75.4904,75.4904,65728.0
2022-06-03 10:05:00,83.1,83.11,83.1,83.11,14356.0,75.4904,75.4995,75.4904,75.4995,14356.0
2022-06-03 10:10:00,83.11,83.12,83.1,83.12,18732.0,75.4995,75.5086,75.4904,75.5086,18732.0
2022-06-03 10:15:00,83.12,83.13,83.11,83.13,10735.0,75.5086,75.5176,75.4995,75.5176,10735.0
2022-06-03 10:20:00,83.13,83.13,83.12,83.12,42290.0,75.5176,75.5176,75.5086,75.5086,42290.0
2022-06-03 10:25:00,83.12,83.13,83.12,83.13,55190.0,75.5086,75.5176,75.5086,75.5176,55190.0
2022-06-03 10:30:00,83.12,83.14,83.12,83.13,31163.0,75.5086,75.5267,75.5086,75.5176,31163.0
2022-06-03 10:35:00,83.13,83.14,83.12,83.12,22445.0,75.5176,75.5267,75.5086,75.5086,22445.0
2022-06-03 10:40:00,83.13,83.13,83.12,83.12,10503.0,75.5176,75.5176,75.5086,75.5086,10503.0
2022-06-03 10:45:00,83.13,83.13,83.12,83.13,14337.0,75.5176,75.5176,75.5086,75.5176,14337.0
2022-06-03 10:50:00,83.13,83.13,83.12,83.13,17817.0,75.5176,75.5176,75.5086,75.5176,17817.0
2022-06-03 10:55:00,83.12,83.13,83.11,83.11,7266.0,75.5086,75.5176,75.4995,75.4995,7266.0
2022-06-03 11:00:00,83.12,83.12,83.11,83.12,6013.0,75.5086,75.5086,75.4995,75.5086,6013.0
2022-06-03 11:05:00,83.12,83.12,83.11,83.11,15287.0,75.5086,75.5086,75.4995,75.4995,15287.0
2022-06-03 11:10:00,83.12,83.13,83.11,83.13,51393.0,75.5086,75.5176,75.4995,75.5176,51393.0
2022-06-03 11:15:00,83.12,83.13,83.12,83.12,19177.0,75.5086,75.5176,75.5086,75.5086,19177.0
2022-06-03 11:20:00,83.12,83.13,83.12,83.12,33849.0,75.5086,75.5176,75.5086,75.5086,33849.0
2022-06-03 11:25:00,83.13,83.13,83.12,83.13,29024.0,75.5176,75.5176,75.5086,75.5176,29024.0
2022-06-03 11:30:00,83.13,83.13,83.12,83.12,20148.0,75.5176,75.5176,75.5086,75.5086,20148.0
2022-06-03 11:35:00,83.13,83.13,83.12,83.12,29237.0,75.5176,75.5176,75.5086,75.5086,29237.0
2022-06-03 11:40:00,83.13,83.13,83.12,83.13,19769.0,75.5176,75.5176,75.5086,75.5176,19769.0
2022-06-03 11:45:00,83.13,83.13,83.12,83.13,4525.0,75.5176,75.5176,75.5086,75.5176,4525.0
2022-06-03 11:50:00,83.13,83.13,83.12,83.12,21756.0,75.5176,75.5176,75.5086,75.5086,21756.0
2022-06-03 11:55:00,83.13,83.13,83.11,83.11,20788.0,75.5176,75.5176,75.4995,75.4995,20788.0
2022-06-03 12:00:00,83.12,83.12,83.11,83.12,10108.0,75.5086,75.5086,75.4995,75.5086,10108.0
2022-06-03 12:05:00,83.12,83.12,83.11,83.12,4411.0,75.5086,75.5086,75.4995,75.5086,4411.0
2022-06-03 12:10:00,83.12,83.12,83.11,83.12,19699.0,75.5086,75.5086,75.4995,75.5086,19699.0
2022-06-03 12:15:00,83.12,83.12,83.11,83.11,10779.0,75.5086,75.5086,75.4995,75.4995,10779.0
2022-06-03 12:20:00,83.12,83.13,83.11,83.13,31920.0,75.5086,75.5176,75.4995,75.5176,31920.0
2022-06-03 12:25:00,83.13,83.13,83.12,83.13,16641.0,75.5176,75.5176,75.5086,75.5176,16641.0
2022-06-03 12:30:00,83.13,83.14,83.12,83.14,29606.0,75.5176,75.5267,75.5086,75.5267,29606.0
2022-06-03 12:35:00,83.13,83.14,83.13,83.14,9293.0,75.5176,75.5267,75.5176,75.5267,9293.0
2022-06-03 12:40:00,83.14,83.14,83.13,83.14,16174.0,75.5267,75.5267,75.5176,75.5267,16174.0
2022-06-03 12:45:00,83.14,83.14,83.13,83.14,13303.0,75.5267,75.5267,75.5176,75.5267,13303.0
2022-06-03 12:50:00,83.13,83.14,83.13,83.14,11698.0,75.5176,75.5267,75.5176,75.5267,11698.0
2022-06-03 12:55:00,83.14,83.14,83.13,83.13,14040.0,75.5267,75.5267,75.5176,75.5176,14040.0
2022-06-03 13:00:00,83.14,83.14,83.13,83.14,12739.0,75.5267,75.5267,75.5176,75.5267,12739.0
2022-06-03 13:05:00,83.14,83.14,83.13,83.14,10585.0,75.5267,75.5267,75.5176,75.5267,10585.0
2022-06-03 13:10:00,83.14,83.14,83.13,83.14,44865.0,75.5267,75.5267,75.5176,75.5267,44865.0
2022-06-03 13:15:00,83.14,83.14,83.13,83.14,8328.0,75.5267,75.5267,75.5176,75.5267,8328.0
2022-06-03 13:20:00,83.14,83.14,83.13,83.14,8408.0,75.5267,75.5267,75.5176,75.5267,8408.0
2022-06-03 13:25:00,83.14,83.14,83.13,83.13,70105.0,75.5267,75.5267,75.5176,75.5176,70105.0
2022-06-03 13:30:00,83.13,83.13,83.12,83.13,77835.0,75.5176,75.5176,75.5086,75.5176,77835.0
2022-06-03 13:35:00,83.13,83.13,83.12,83.13,85227.0,75.5176,75.5176,75.5086,75.5176,85227.0
2022-06-03 13:40:00,83.13,83.13,83.12,83.13,14037.0,75.5176,75.5176,75.5086,75.5176,14037.0
2022-06-03 13:45:00,83.13,83.13,83.12,83.13,15961.0,75.5176,75.5176,75.5086,75.5176,15961.0
2022-06-03 13:50:00,83.13,83.13,83.12,83.12,13233.0,75.5176,75.5176,75.5086,75.5086,13233.0
2022-06-03 13:55:00,83.13,83.13,83.12,83.13,17958.0,75.5176,75.5176,75.5086,75.5176,17958.0
2022-06-03 14:00:00,83.12,83.13,83.12,83.13,35874.0,75.5086,75.5176,75.5086,75.5176,35874.0
2022-06-03 14:05:00,83.12,83.13,83.12,83.13,35503.0,75.5086,75.5176,75.5086,75.5176,35503.0
2022-06-03 14:10:00,83.13,83.13,83.12,83.13,12693.0,75.5176,75.5176,75.5086,75.5176,12693.0
2022-06-03 14:15:00,83.12,83.13,83.12,83.13,41754.0,75.5086,75.5176,75.5086,75.5176,41754.0
2022-06-03 14:20:00,83.12,83.13,83.12,83.12,71195.0,75.5086,75.5176,75.5086,75.5086,71195.0
2022-06-03 14:25:00,83.12,83.13,83.11,83.12,22312.0,75.5086,75.5176,75.4995,75.5086,22312.0
2022-06-03 14:30:00,83.12,83.12,83.11,83.12,20020.0,75.5086,75.5086,75.4995,75.5086,20020.0
2022-06-03 14:35:00,83.12,83.12,83.11,83.12,12779.0,75.5086,75.5086,75.4995,75.5086,12779.0
2022-06-03 14:40:00,83.12,83.12,83.11,83.12,64271.0,75.5086,75.5086,75.4995,75.5086,64271.0
2022-06-03 14:45:00,83.12,83.12,83.11,83.12,25491.0,75.5086,75.5086,75.4995,75.5086,25491.0
2022-06-03 14:50:00,83.11,83.13,83.11,83.12,37252.0,75.4995,75.5176,75.4995,75.5086,37252.0
2022-06-03 14:55:00,83.12,83.13,83.12,83.12,44548.0,75.5086,75.5176,75.5086,75.5086,44548.0
2022-06-03 15:00:00,83.12,83.12,83.11,83.12,23448.0,75.5086,75.5086,75.4995,75.5086,23448.0
2022-06-03 15:05:00,83.12,83.12,83.11,83.12,51613.0,75.5086,75.5086,75.4995,75.5086,51613.0
2022-06-03 15:10:00,83.12,83.12,83.11,83.12,41678.0,75.5086,75.5086,75.4995,75.5086,41678.0
2022-06-03 15:15:00,83.12,83.12,83.11,83.11,91686.0,75.5086,75.5086,75.4995,75.4995,91686.0
2022-06-03 15:20:00,83.12,83.12,83.11,83.12,21968.0,75.5086,75.5086,75.4995,75.5086,21968.0
2022-06-03 15:25:00,83.12,83.12,83.11,83.12,35580.0,75.5086,75.5086,75.4995,75.5086,35580.0
2022-06-03 15:30:00,83.12,83.12,83.11,83.12,23379.0,75.5086,75.5086,75.4995,75.5086,23379.0
2022-06-03 15:35:00,83.12,83.12,83.11,83.12,20469.0,75.5086,75.5086,75.4995,75.5086,20469.0
2022-06-03 15:40:00,83.12,83.12,83.11,83.12,24525.0,75.5086,75.5086,75.4995,75.5086,24525.0
2022-06-03 15:45:00,83.12,83.12,83.11,83.12,754677.0,75.5086,75.5086,75.4995,75.5086,754677.0
2022-06-03 15:50:00,83.12,83.12,83.11,83.12,36093.0,75.5086,75.5086,75.4995,75.5086,36093.0
2022-06-03 15:55:00,83.12,83.13,83.11,83.12,60107.0,75.5086,75.5176,75.4995,75.5086,60107.0
2022-06-06 09:30:00,83.08,83.08,83.06,83.07,48741.0,75.4722,75.4722,75.4541,75.4631,48741.0
2022-06-06 09:35:00,83.07,83.08,83.06,83.07,26454.0,75.4631,75.4722,75.4541,75.4631,26454.0
2022-06-06 09:40:00,83.06,83.07,83.06,83.06,12000.0,75.4541,75.4631,75.4541,75.4541,12000.0
2022-06-06 09:45:00,83.06,83.08,83.06,83.07,41662.0,75.4541,75.4722,75.4541,75.4631,41662.0
2022-06-06 09:50:00,83.06,83.07,83.06,83.06,93754.0,75.4541,75.4631,75.4541,75.4541,93754.0
2022-06-06 09:55:00,83.06,83.07,83.06,83.06,340071.0,75.4541,75.4631,75.4541,75.4541,340071.0
2022-06-06 10:00:00,83.06,83.07,83.05,83.05,65935.0,75.4541,75.4631,75.445,75.445,65935.0
2022-06-06 10:05:00,83.05,83.06,83.05,83.06,16407.0,75.445,75.4541,75.445,75.4541,16407.0
2022-06-06 10:10:00,83.05,83.06,83.05,83.05,148188.0,75.445,75.4541,75.445,75.445,148188.0
2022-06-06 10:15:00,83.06,83.06,83.05,83.06,7090.0,75.4541,75.4541,75.445,75.4541,7090.0
2022-06-06 10:20:00,83.06,83.06,83.05,83.05,4443.0,75.4541,75.4541,75.445,75.445,4443.0
2022-06-06 10:25:00,83.05,83.06,83.04,83.04,15095.0,75.445,75.4541,75.4359,75.4359,15095.0
2022-06-06 10:30:00,83.05,83.05,83.04,83.05,6015.0,75.445,75.445,75.4359,75.445,6015.0
2022-06-06 10:35:00,83.05,83.05,83.04,83.05,33501.0,75.445,75.445,75.4359,75.445,33501.0
2022-06-06 10:40:00,83.05,83.05,83.04,83.05,6430.0,75.445,75.445,75.4359,75.445,6430.0
2022-06-06 10:45:00,83.05,83.05,83.04,83.04,8438.0,75.445,75.445,75.4359,75.4359,8438.0
2022-06-06 10:50:00,83.05,83.05,83.04,83.05,14732.0,75.445,75.445,75.4359,75.445,14732.0
2022-06-06 10:55:00,83.05,83.05,83.04,83.04,6235.0,75.445,75.445,75.4359,75.4359,6235.0
2022-06-06 11:00:00,83.05,83.05,83.04,83.04,12754.0,75.445,75.445,75.4359,75.4359,12754.0
2022-06-06 11:05:00,83.04,83.05,83.03,83.03,30561.0,75.4359,75.445,75.4268,75.4268,30561.0
2022-06-06 11:10:00,83.03,83.04,83.03,83.04,24913.0,75.4268,75.4359,75.4268,75.4359,24913.0
2022-06-06 11:15:00,83.04,83.04,83.02,83.03,144279.0,75.4359,75.4359,75.4177,75.4268,144279.0
2022-06-06 11:20:00,83.02,83.03,83.02,83.03,19507.0,75.4177,75.4268,75.4177,75.4268,19507.0
2022-06-06 11:25:00,83.03,83.03,83.02,83.02,14432.0,75.4268,75.4268,75.4177,75.4177,14432.0
2022-06-06 11:30:00,83.02,83.03,83.02,83.02,9557.0,75.4177,75.4268,75.4177,75.4177,9557.0
2022-06-06 11:35:00,83.02,83.03,83.02,83.03,9006.0,75.4177,75.4268,75.4177,75.4268,9006.0
2022-06-06 11:40:00,83.03,83.04,83.02,83.03,24338.0,75.4268,75.4359,75.4177,75.4268,24338.0
2022-06-06 11:45:00,83.04,83.04,83.03,83.03,13138.0,75.4359,75.4359,75.4268,75.4268,13138.0
2022-06-06 11:50:00,83.03,83.04,83.03,83.04,11332.0,75.4268,75.4359,75.4268,75.4359,11332.0
2022-06-06 11:55:00,83.04,83.04,83.03,83.04,14012.0,75.4359,75.4359,75.4268,75.4359,14012.0
2022-06-06 12:00:00,83.04,83.04,83.03,83.04,8593.0,75.4359,75.4359,75.4268,75.4359,8593.0
2022-06-06 12:05:00,83.04,83.04,83.03,83.04,27009.0,75.4359,75.4359,75.4268,75.4359,27009.0
2022-06-06 12:10:00,83.04,83.05,83.04,83.05,28312.0,75.4359,75.445,75.4359,75.445,28312.0
2022-06-06 12:15:00,83.05,83.05,83.04,83.04,45013.0,75.445,75.445,75.4359,75.4359,45013.0
2022-06-06 12:20:00,83.04,83.05,83.03,83.04,20233.0,75.4359,75.445,75.4268,75.4359,20233.0
2022-06-06 12:25:00,83.04,83.04,83.03,83.04,19742.0,75.4359,75.4359,75.4268,75.4359,19742.0
2022-06-06 12:30:00,83.03,83.04,83.02,83.03,5166.0,75.4268,75.4359,75.4177,75.4268,5166.0
2022-06-06 12:35:00,83.03,83.03,83.02,83.03,6059.0,75.4268,75.4268,75.4177,75.4268,6059.0
2022-06-06 12:40:00,83.03,83.04,83.02,83.03,14029.0,75.4268,75.4359,75.4177,75.4268,14029.0
2022-06-06 12:45:00,83.04,83.04,83.03,83.03,24029.0,75.4359,75.4359,75.4268,75.4268,24029.0
2022-06-06 12:50:00,83.03,83.04,83.03,83.04,22337.0,75.4268,75.4359,75.4268,75.4359,22337.0
2022-06-06 12:55:00,83.03,83.03,83.02,83.03,11027.0,75.4268,75.4268,75.4177,75.4268,11027.0
2022-06-06 13:00:00,83.02,83.03,83.02,83.03,164974.0,75.4177,75.4268,75.4177,75.4268,164974.0
2022-06-06 13:05:00,83.02,83.03,83.02,83.03,31054.0,75.4177,75.4268,75.4177,75.4268,31054.0
2022-06-06 13:10:00,83.03,83.03,83.02,83.03,19793.0,75.4268,75.4268,75.4177,75.4268,19793.0
2022-06-06 13:15:00,83.03,83.03,83.02,83.03,14250.0,75.4268,75.4268,75.4177,75.4268,14250.0
2022-06-06 13:20:00,83.03,83.03,83.02,83.03,5442.0,75.4268,75.4268,75.4177,75.4268,5442.0
2022-06-06 13:25:00,83.03,83.03,83.02,83.02,24067.0,75.4268,75.4268,75.4177,75.4177,24067.0
2022-06-06 13:30:00,83.03,83.03,83.02,83.03,34156.0,75.4268,75.4268,75.4177,75.4268,34156.0
2022-06-06 13:35:00,83.03,83.03,83.02,83.03,173195.0,75.4268,75.4268,75.4177,75.4268,173195.0
2022-06-06 13:40:00,83.03,83.03,83.02,83.02,23742.0,75.4268,75.4268,75.4177,75.4177,23742.0
2022-06-06 13:45:00,83.03,83.03,83.02,83.02,21973.0,75.4268,75.4268,75.4177,75.4177,21973.0
2022-06-06 13:50:00,83.03,83.03,83.02,83.02,29261.0,75.4268,75.4268,75.4177,75.4177,29261.0
2022-06-06 13:55:00,83.03,83.03,83.02,83.02,149187.0,75.4268,75.4268,75.4177,75.4177,149187.0
2022-06-06 14:00:00,83.02,83.03,83.02,83.02,10517.0,75.4177,75.4268,75.4177,75.4177,10517.0
2022-06-06 14:05:00,83.02,83.03,83.02,83.02,33469.0,75.4177,75.4268,75.4177,75.4177,33469.0
2022-06-06 14:10:00,83.02,83.03,83.01,83.02,86898.0,75.4177,75.4268,75.4086,75.4177,86898.0
2022-06-06 14:15:00,83.02,83.02,83.01,83.02,57781.0,75.4177,75.4177,75.4086,75.4177,57781.0
2022-06-06 14:20:00,83.02,83.02,83.01,83.02,32781.0,75.4177,75.4177,75.4086,75.4177,32781.0
2022-06-06 14:25:00,83.02,83.02,83.01,83.02,38600.0,75.4177,75.4177,75.4086,75.4177,38600.0
2022-06-06 14:30:00,83.02,83.02,83.01,83.01,12694.0,75.4177,75.4177,75.4086,75.4086,12694.0
2022-06-06 14:35:00,83.02,83.02,83.01,83.02,11587.0,75.4177,75.4177,75.4086,75.4177,11587.0
2022-06-06 14:40:00,83.02,83.02,83.01,83.02,12046.0,75.4177,75.4177,75.4086,75.4177,12046.0
2022-06-06 14:45:00,83.02,83.02,83.01,83.02,19589.0,75.4177,75.4177,75.4086,75.4177,19589.0
2022-06-06 14:50:00,83.01,83.02,83.01,83.02,10363.0,75.4086,75.4177,75.4086,75.4177,10363.0
2022-06-06 14:55:00,83.01,83.02,83.01,83.02,14302.0,75.4086,75.4177,75.4086,75.4177,14302.0
2022-06-06 15:00:00,83.01,83.02,83.01,83.02,24263.0,75.4086,75.4177,75.4086,75.4177,24263.0
2022-06-06 15:05:00,83.02,83.02,83.01,83.02,75396.0,75.4177,75.4177,75.4086,75.4177,75396.0
2022-06-06 15:10:00,83.02,83.02,83.01,83.02,9995.0,75.4177,75.4177,75.4086,75.4177,9995.0
2022-06-06 15:15:00,83.02,83.02,83.01,83.01,75479.0,75.4177,75.4177,75.4086,75.4086,75479.0
2022-06-06 15:20:00,83.02,83.02,83.01,83.02,16177.0,75.4177,75.4177,75.4086,75.4177,16177.0
2022-06-06 15:25:00,83.02,83.02,83.01,83.01,9997.0,75.4177,75.4177,75.4086,75.4086,9997.0
2022-06-06 15:30:00,83.01,83.02,83.01,83.02,101634.0,75.4086,75.4177,75.4086,75.4177,101634.0
2022-06-06 15:35:00,83.02,83.02,83.01,83.01,41751.0,75.4177,75.4177,75.4086,75.4086,41751.0
2022-06-06 15:40:00,83.02,83.02,83.01,83.01,11330.0,75.4177,75.4177,75.4086,75.4086,11330.0
2022-06-06 15:45:00,83.01,83.02,83.01,83.01,42048.0,75.4086,75.4177,75.4086,75.4086,42048.0
2022-06-06 15:50:00,83.02,83.02,83.01,83.01,10672.0,75.4177,75.4177,75.4086,75.4086,10672.0
2022-06-06 15:55:00,83.01,83.02,83.01,83.01,41391.0,75.4086,75.4177,75.4086,75.4086,41391.0
2022-06-07 09:30:00,83.05,83.06,83.04,83.05,51847.0,75.445,75.4541,75.4359,75.445,51847.0
2022-06-07 09:35:00,83.05,83.05,83.04,83.05,24001.0,75.445,75.445,75.4359,75.445,24001.0
2022-06-07 09:40:00,83.04,83.06,83.04,83.06,51074.0,75.4359,75.4541,75.4359,75.4541,51074.0
2022-06-07 09:45:00,83.06,83.07,83.05,83.07,84820.0,75.4541,75.4631,75.445,75.4631,84820.0
2022-06-07 09:50:00,83.07,83.07,83.06,83.06,29008.0,75.4631,75.4631,75.4541,75.4541,29008.0
2022-06-07 09:55:00,83.06,83.07,83.06,83.06,17084.0,75.4541,75.4631,75.4541,75.4541,17084.0
2022-06-07 10:00:00,83.07,83.08,83.06,83.06,21120.0,75.4631,75.4722,75.4541,75.4541,21120.0
2022-06-07 10:05:00,83.07,83.07,83.05,83.06,7285.0,75.4631,75.4631,75.445,75.4541,7285.0
2022-06-07 10:10:00,83.06,83.06,83.05,83.06,9978.0,75.4541,75.4541,75.445,75.4541,9978.0
2022-06-07 10:15:00,83.05,83.06,83.05,83.06,1936.0,75.445,75.4541,75.445,75.4541,1936.0
2022-06-07 10:20:00,83.05,83.06,83.05,83.05,14392.0,75.445,75.4541,75.445,75.445,14392.0
2022-06-07 10:25:00,83.05,83.06,83.05,83.05,31255.0,75.445,75.4541,75.445,75.445,31255.0
2022-06-07 10:30:00,83.06,83.06,83.05,83.06,19493.0,75.4541,75.4541,75.445,75.4541,19493.0
2022-06-07 10:35:00,83.06,83.06,83.05,83.06,181674.0,75.4541,75.4541,75.445,75.4541,181674.0
2022-06-07 10:40:00,83.05,83.07,83.05,83.06,237760.0,75.445,75.4631,75.445,75.4541,237760.0
2022-06-07 10:45:00,83.06,83.07,83.06,83.06,37245.0,75.4541,75.4631,75.4541,75.4541,37245.0
2022-06-07 10:50:00,83.06,83.07,83.06,83.07,30010.0,75.4541,75.4631,75.4541,75.4631,30010.0
2022-06-07 10:55:00,83.07,83.08,83.06,83.07,35841.0,75.4631,75.4722,75.4541,75.4631,35841.0
2022-06-07 11:00:00,83.08,83.08,83.07,83.07,21967.0,75.4722,75.4722,75.4631,75.4631,21967.0
2022-06-07 11:05:00,83.07,83.08,83.07,83.07,8855.0,75.4631,75.4722,75.4631,75.4631,8855.0
2022-06-07 11:10:00,83.07,83.08,83.07,83.08,24426.0,75.4631,75.4722,75.4631,75.4722,24426.0
2022-06-07 11:15:00,83.08,83.08,83.07,83.08,43897.0,75.4722,75.4722,75.4631,75.4722,43897.0
2022-06-07 11:20:00,83.08,83.08,83.06,83.07,291286.0,75.4722,75.4722,75.4541,75.4631,291286.0
2022-06-07 11:25:00,83.07,83.07,83.06,83.07,52184.0,75.4631,75.4631,75.4541,75.4631,52184.0
2022-06-07 11:30:00,83.07,83.07,83.06,83.07,47866.0,75.4631,75.4631,75.4541,75.4631,47866.0
2022-06-07 11:35:00,83.06,83.07,83.06,83.06,15918.0,75.4541,75.4631,75.4541,75.4541,15918.0
2022-06-07 11:40:00,83.07,83.07,83.05,83.05,17748.0,75.4631,75.4631,75.445,75.445,17748.0
2022-06-07 11:45:00,83.06,83.06,83.05,83.06,1119.0,75.4541,75.4541,75.445,75.4541,1119.0
2022-06-07 11:50:00,83.06,83.06,83.05,83.06,5770.0,75.4541,75.4541,75.445,75.4541,5770.0
2022-06-07 11:55:00,83.06,83.06,83.05,83.06,215886.0,75.4541,75.4541,75.445,75.4541,215886.0
2022-06-07 12:00:00,83.06,83.06,83.05,83.06,12122.0,75.4541,75.4541,75.445,75.4541,12122.0
2022-06-07 12:05:00,83.06,83.06,83.05,83.06,13300.0,75.4541,75.4541,75.445,75.4541,13300.0
2022-06-07 12:10:00,83.06,83.06,83.05,83.06,33039.0,75.4541,75.4541,75.445,75.4541,33039.0
2022-06-07 12:15:00,83.05,83.06,83.05,83.05,13995.0,75.445,75.4541,75.445,75.445,13995.0
2022-06-07 12:20:00,83.06,83.06,83.05,83.06,304091.0,75.4541,75.4541,75.445,75.4541,304091.0
2022-06-07 12:25:00,83.06,83.06,83.05,83.06,9881.0,75.4541,75.4541,75.445,75.4541,9881.0
2022-06-07 12:30:00,83.06,83.06,83.05,83.06,6101.0,75.4541,75.4541,75.445,75.4541,6101.0
2022-06-07 12:35:00,83.06,83.06,83.05,83.05,32358.0,75.4541,75.4541,75.445,75.445,32358.0
2022-06-07 12:40:00,83.06,83.06,83.05,83.05,11815.0,75.4541,75.4541,75.445,75.445,11815.0
2022-06-07 12:45:00,83.06,83.06,83.05,83.05,10973.0,75.4541,75.4541,75.445,75.445,10973.0
2022-06-07 12:50:00,83.05,83.06,83.05,83.05,3549.0,75.445,75.4541,75.445,75.445,3549.0
2022-06-07 12:55:00,83.06,83.06,83.05,83.06,5361.0,75.4541,75.4541,75.445,75.4541,5361.0
2022-06-07 13:00:00,83.06,83.06,83.02,83.03,66751.0,75.4541,75.4541,75.4177,75.4268,66751.0
2022-06-07 13:05:00,83.04,83.04,83.02,83.03,7012.0,75.4359,75.4359,75.4177,75.4268,7012.0
2022-06-07 13:10:00,83.03,83.03,83.02,83.03,11532.0,75.4268,75.4268,75.4177,75.4268,11532.0
2022-06-07 13:15:00,83.03,83.03,83.02,83.03,22607.0,75.4268,75.4268,75.4177,75.4268,22607.0
2022-06-07 13:20:00,83.03,83.04,83.03,83.03,9440.0,75.4268,75.4359,75.4268,75.4268,9440.0
2022-06-07 13:25:00,83.04,83.05,83.03,83.04,10526.0,75.4359,75.445,75.4268,75.4359,10526.0
2022-06-07 13:30:00,83.04,83.05,83.03,83.05,9647.0,75.4359,75.445,75.4268,75.445,9647.0
2022-06-07 13:35:00,83.04,83.05,83.03,83.05,24891.0,75.4359,75.445,75.4268,75.445,24891.0
2022-06-07 13:40:00,83.04,83.05,83.04,83.05,7452.0,75.4359,75.445,75.4359,75.445,7452.0
2022-06-07 13:45:00,83.04,83.05,83.04,83.05,45475.0,75.4359,75.445,75.4359,75.445,45475.0
2022-06-07 13:50:00,83.05,83.05,83.04,83.05,8434.0,75.445,75.445,75.4359,75.445,8434.0
2022-06-07 13:55:00,83.04,83.05,83.04,83.04,6158.0,75.4359,75.445,75.4359,75.4359,6158.0
2022-06-07 14:00:00,83.05,83.05,83.04,83.04,40989.0,75.445,75.445,75.4359,75.4359,40989.0
2022-06-07 14:05:00,83.05,83.06,83.04,83.05,8477.0,75.445,75.4541,75.4359,75.445,8477.0
2022-06-07 14:10:00,83.05,83.06,83.04,83.05,19456.0,75.445,75.4541,75.4359,75.445,19456.0
2022-06-07 14:15:00,83.05,83.05,83.04,83.05,38136.0,75.445,75.445,75.4359,75.445,38136.0
2022-06-07 14:20:00,83.05,83.05,83.04,83.05,20871.0,75.445,75.445,75.4359,75.445,20871.0
2022-06-07 14:25:00,83.05,83.05,83.04,83.05,78788.0,75.445,75.445,75.4359,75.445,78788.0
2022-06-07 14:30:00,83.05,83.05,83.04,83.04,20539.0,75.445,75.445,75.4359,75.4359,20539.0
2022-06-07 14:35:00,83.04,83.05,83.04,83.05,26984.0,75.4359,75.445,75.4359,75.445,26984.0
2022-06-07 14:40:00,83.04,83.05,83.03,83.04,22998.0,75.4359,75.445,75.4268,75.4359,22998.0
2022-06-07 14:45:00,83.04,83.04,83.03,83.03,10251.0,75.4359,75.4359,75.4268,75.4268,10251.0
2022-06-07 14:50:00,83.04,83.04,83.03,83.04,15681.0,75.4359,75.4359,75.4268,75.4359,15681.0
2022-06-07 14:55:00,83.03,83.04,83.02,83.03,20407.0,75.4268,75.4359,75.4177,75.4268,20407.0
2022-06-07 15:00:00,83.03,83.03,83.02,83.03,7544.0,75.4268,75.4268,75.4177,75.4268,7544.0
2022-06-07 15:05:00,83.02,83.03,83.02,83.02,32431.0,75.4177,75.4268,75.4177,75.4177,32431.0
2022-06-07 15:10:00,83.02,83.03,83.02,83.02,12127.0,75.4177,75.4268,75.4177,75.4177,12127.0
2022-06-07 15:15:00,83.02,83.03,83.02,83.03,26404.0,75.4177,75.4268,75.4177,75.4268,26404.0
2022-06-07 15:20:00,83.02,83.03,83.01,83.02,22964.0,75.4177,75.4268,75.4086,75.4177,22964.0
2022-06-07 15:25:00,83.02,83.02,83.01,83.02,12354.0,75.4177,75.4177,75.4086,75.4177,12354.0
2022-06-07 15:30:00,83.02,83.02,83.01,83.02,17232.0,75.4177,75.4177,75.4086,75.4177,17232.0
2022-06-07 15:35:00,83.02,83.02,83.01,83.02,16165.0,75.4177,75.4177,75.4086,75.4177,16165.0
2022-06-07 15:40:00,83.01,83.02,83.01,83.02,47306.0,75.4086,75.4177,75.4086,75.4177,47306.0
2022-06-07 15:45:00,83.02,83.02,83.01,83.02,24985.0,75.4177,75.4177,75.4086,75.4177,24985.0
2022-06-07 15:50:00,83.01,83.02,83.01,83.02,80385.0,75.4086,75.4177,75.4086,75.4177,80385.0
2022-06-07 15:55:00,83.02,83.02,83.01,83.02,254417.0,75.4177,75.4177,75.4086,75.4177,254417.0
2022-06-08 09:30:00,82.99,83.01,82.99,83.0,97125.0,75.3905,75.4086,75.3905,75.3996,97125.0
2022-06-08 09:35:00,83.0,83.0,82.99,82.99,17388.0,75.3996,75.3996,75.3905,75.3905,17388.0
2022-06-08 09:40:00,82.99,83.0,82.99,82.99,21843.0,75.3905,75.3996,75.3905,75.3905,21843.0
2022-06-08 09:45:00,82.99,83.0,82.98,82.98,11372.0,75.3905,75.3996,75.3814,75.3814,11372.0
2022-06-08 09:50:00,82.98,82.99,82.98,82.98,14306.0,75.3814,75.3905,75.3814,75.3814,14306.0
2022-06-08 09:55:00,82.98,82.99,82.98,82.98,13999.0,75.3814,75.3905,75.3814,75.3814,13999.0
2022-06-08 10:00:00,82.98,82.99,82.98,82.98,47937.0,75.3814,75.3905,75.3814,75.3814,47937.0
2022-06-08 10:05:00,82.98,82.99,82.97,82.98,91631.0,75.3814,75.3905,75.3723,75.3814,91631.0
2022-06-08 10:10:00,82.98,83.0,82.97,83.0,33828.0,75.3814,75.3996,75.3723,75.3996,33828.0
2022-06-08 10:15:00,83.0,83.0,82.99,83.0,18290.0,75.3996,75.3996,75.3905,75.3996,18290.0
2022-06-08 10:20:00,83.0,83.0,82.99,82.99,12384.0,75.3996,75.3996,75.3905,75.3905,12384.0
2022-06-08 10:25:00,82.99,83.0,82.99,82.99,15871.0,75.3905,75.3996,75.3905,75.3905,15871.0
2022-06-08 10:30:00,83.0,83.0,82.99,82.99,16351.0,75.3996,75.3996,75.3905,75.3905,16351.0
2022-06-08 10:35:00,82.99,83.0,82.99,82.99,11083.0,75.3905,75.3996,75.3905,75.3905,11083.0
2022-06-08 10:40:00,82.99,83.0,82.98,82.99,23540.0,75.3905,75.3996,75.3814,75.3905,23540.0
2022-06-08 10:45:00,82.98,83.01,82.98,83.0,9871.0,75.3814,75.4086,75.3814,75.3996,9871.0
2022-06-08 10:50:00,83.0,83.0,82.99,83.0,25395.0,75.3996,75.3996,75.3905,75.3996,25395.0
2022-06-08 10:55:00,82.99,83.0,82.99,83.0,13117.0,75.3905,75.3996,75.3905,75.3996,13117.0
2022-06-08 11:00:00,83.0,83.0,82.99,82.99,11537.0,75.3996,75.3996,75.3905,75.3905,11537.0
2022-06-08 11:05:00,82.99,83.0,82.99,82.99,5739.0,75.3905,75.3996,75.3905,75.3905,5739.0
2022-06-08 11:10:00,83.0,83.0,82.99,83.0,10007.0,75.3996,75.3996,75.3905,75.3996,10007.0
2022-06-08 11:15:00,83.0,83.0,82.99,83.0,24404.0,75.3996,75.3996,75.3905,75.3996,24404.0
2022-06-08 11:20:00,83.0,83.01,83.0,83.0,11343.0,75.3996,75.4086,75.3996,75.3996,11343.0
2022-06-08 11:25:00,83.0,83.01,82.99,83.0,16787.0,75.3996,75.4086,75.3905,75.3996,16787.0
2022-06-08 11:30:00,83.0,83.01,83.0,83.0,18442.0,75.3996,75.4086,75.3996,75.3996,18442.0
2022-06-08 11:35:00,83.0,83.01,83.0,83.0,7029.0,75.3996,75.4086,75.3996,75.3996,7029.0
2022-06-08 11:40:00,83.0,83.01,83.0,83.0,78539.0,75.3996,75.4086,75.3996,75.3996,78539.0
2022-06-08 11:45:00,83.0,83.01,83.0,83.0,11030.0,75.3996,75.4086,75.3996,75.3996,11030.0
2022-06-08 11:50:00,83.0,83.01,83.0,83.0,21957.0,75.3996,75.4086,75.3996,75.3996,21957.0
2022-06-08 11:55:00,83.01,83.01,82.99,83.0,22905.0,75.4086,75.4086,75.3905,75.3996,22905.0
2022-06-08 12:00:00,83.0,83.0,82.99,83.0,23525.0,75.3996,75.3996,75.3905,75.3996,23525.0
2022-06-08 12:05:00,83.0,83.0,82.99,83.0,11077.0,75.3996,75.3996,75.3905,75.3996,11077.0
2022-06-08 12:10:00,83.0,83.0,82.99,83.0,9455.0,75.3996,75.3996,75.3905,75.3996,9455.0
2022-06-08 12:15:00,82.99,83.0,82.99,83.0,23382.0,75.3905,75.3996,75.3905,75.3996,23382.0
2022-06-08 12:20:00,83.0,83.01,82.99,83.0,23145.0,75.3996,75.4086,75.3905,75.3996,23145.0
2022-06-08 12:25:00,83.01,83.01,83.0,83.0,14932.0,75.4086,75.4086,75.3996,75.3996,14932.0
2022-06-08 12:30:00,83.01,83.01,83.0,83.0,27638.0,75.4086,75.4086,75.3996,75.3996,27638.0
2022-06-08 12:35:00,83.01,83.01,83.0,83.0,7141.0,75.4086,75.4086,75.3996,75.3996,7141.0
2022-06-08 12:40:00,83.01,83.01,83.0,83.0,9950.0,75.4086,75.4086,75.3996,75.3996,9950.0
2022-06-08 12:45:00,83.0,83.01,83.0,83.0,21895.0,75.3996,75.4086,75.3996,75.3996,21895.0
2022-06-08 12:50:00,83.0,83.01,82.99,83.0,118006.0,75.3996,75.4086,75.3905,75.3996,118006.0
2022-06-08 12:55:00,82.99,83.0,82.99,83.0,14179.0,75.3905,75.3996,75.3905,75.3996,14179.0
2022-06-08 13:00:00,82.99,83.0,82.99,82.99,11427.0,75.3905,75.3996,75.3905,75.3905,11427.0
2022-06-08 13:05:00,82.99,83.0,82.98,82.98,47135.0,75.3905,75.3996,75.3814,75.3814,47135.0
2022-06-08 13:10:00,82.98,82.99,82.97,82.98,21270.0,75.3814,75.3905,75.3723,75.3814,21270.0
2022-06-08 13:15:00,82.98,82.98,82.97,82.98,16993.0,75.3814,75.3814,75.3723,75.3814,16993.0
2022-06-08 13:20:00,82.98,82.98,82.97,82.98,15208.0,75.3814,75.3814,75.3723,75.3814,15208.0
2022-06-08 13:25:00,82.98,82.99,82.97,82.98,56456.0,75.3814,75.3905,75.3723,75.3814,56456.0
2022-06-08 13:30:00,82.98,83.0,82.98,83.0,76314.0,75.3814,75.3996,75.3814,75.3996,76314.0
2022-06-08 13:35:00,83.0,83.0,82.99,83.0,5772.0,75.3996,75.3996,75.3905,75.3996,5772.0
2022-06-08 13:40:00,83.0,83.0,82.98,82.98,96528.0,75.3996,75.3996,75.3814,75.3814,96528.0
2022-06-08 13:45:00,82.98,82.99,82.98,82.98,155260.0,75.3814,75.3905,75.3814,75.3814,155260.0
2022-06-08 13:50:00,82.98,82.99,82.98,82.98,52299.0,75.3814,75.3905,75.3814,75.3814,52299.0
2022-06-08 13:55:00,82.98,82.99,82.98,82.99,99498.0,75.3814,75.3905,75.3814,75.3905,99498.0
2022-06-08 14:00:00,82.98,82.99,82.98,82.98,80872.0,75.3814,75.3905,75.3814,75.3814,80872.0
2022-06-08 14:05:00,82.98,82.99,82.98,82.98,74824.0,75.3814,75.3905,75.3814,75.3814,74824.0
2022-06-08 14:10:00,82.98,82.99,82.98,82.98,30926.0,75.3814,75.3905,75.3814,75.3814,30926.0
2022-06-08 14:15:00,82.98,82.99,82.98,82.98,34135.0,75.3814,75.3905,75.3814,75.3814,34135.0
2022-06-08 14:20:00,82.98,82.99,82.98,82.98,21759.0,75.3814,75.3905,75.3814,75.3814,21759.0
2022-06-08 14:25:00,82.98,82.99,82.98,82.98,39598.0,75.3814,75.3905,75.3814,75.3814,39598.0
2022-06-08 14:30:00,82.98,82.99,82.98,82.98,83974.0,75.3814,75.3905,75.3814,75.3814,83974.0
2022-06-08 14:35:00,82.99,82.99,82.98,82.98,45485.0,75.3905,75.3905,75.3814,75.3814,45485.0
2022-06-08 14:40:00,82.98,82.98,82.97,82.98,36523.0,75.3814,75.3814,75.3723,75.3814,36523.0
2022-06-08 14:45:00,82.98,82.98,82.97,82.98,45760.0,75.3814,75.3814,75.3723,75.3814,45760.0
2022-06-08 14:50:00,82.98,82.98,82.97,82.98,50532.0,75.3814,75.3814,75.3723,75.3814,50532.0
2022-06-08 14:55:00,82.98,82.98,82.97,82.97,46733.0,75.3814,75.3814,75.3723,75.3723,46733.0
2022-06-08 15:00:00,82.98,82.98,82.97,82.98,91709.0,75.3814,75.3814,75.3723,75.3814,91709.0
2022-06-08 15:05:00,82.98,82.98,82.97,82.98,363339.0,75.3814,75.3814,75.3723,75.3814,363339.0
2022-06-08 15:10:00,82.98,82.98,82.97,82.98,31105.0,75.3814,75.3814,75.3723,75.3814,31105.0
2022-06-08 15:15:00,82.98,82.98,82.97,82.98,23781.0,75.3814,75.3814,75.3723,75.3814,23781.0
2022-06-08 15:20:00,82.98,82.98,82.97,82.98,224997.0,75.3814,75.3814,75.3723,75.3814,224997.0
2022-06-08 15:25:00,82.98,82.98,82.97,82.98,36520.0,75.3814,75.3814,75.3723,75.3814,36520.0
2022-06-08 15:30:00,82.98,82.98,82.97,82.98,39135.0,75.3814,75.3814,75.3723,75.3814,39135.0
2022-06-08 15:35:00,82.97,82.98,82.97,82.97,27406.0,75.3723,75.3814,75.3723,75.3723,27406.0
2022-06-08 15:40:00,82.97,82.98,82.97,82.97,92404.0,75.3723,75.3814,75.3723,75.3723,92404.0
2022-06-08 15:45:00,82.97,82.98,82.97,82.98,354176.0,75.3723,75.3814,75.3723,75.3814,354176.0
2022-06-08 15:50:00,82.97,82.98,82.96,82.97,293261.0,75.3723,75.3814,75.3632,75.3723,293261.0
2022-06-08 15:55:00,82.97,82.97,82.96,82.97,64856.0,75.3723,75.3723,75.3632,75.3723,64856.0
2022-06-09 09:30:00,82.93,82.94,82.92,82.94,405446.0,75.336,75.345,75.3269,75.345,405446.0
2022-06-09 09:35:00,82.94,82.95,82.93,82.94,59671.0,75.345,75.3541,75.336,75.345,59671.0
2022-06-09 09:40:00,82.95,82.95,82.94,82.95,55960.0,75.3541,75.3541,75.345,75.3541,55960.0
2022-06-09 09:45:00,82.95,82.95,82.94,82.94,19497.0,75.3541,75.3541,75.345,75.345,19497.0
2022-06-09 09:50:00,82.94,82.95,82.93,82.93,77916.0,75.345,75.3541,75.336,75.336,77916.0
2022-06-09 09:55:00,82.93,82.94,82.93,82.93,15927.0,75.336,75.345,75.336,75.336,15927.0
2022-06-09 10:00:00,82.93,82.93,82.92,82.92,39482.0,75.336,75.336,75.3269,75.3269,39482.0
2022-06-09 10:05:00,82.92,82.93,82.91,82.91,80209.0,75.3269,75.336,75.3178,75.3178,80209.0
2022-06-09 10:10:00,82.92,82.93,82.91,82.92,50837.0,75.3269,75.336,75.3178,75.3269,50837.0
2022-06-09 10:15:00,82.92,82.92,82.91,82.91,4468.0,75.3269,75.3269,75.3178,75.3178,4468.0
2022-06-09 10:20:00,82.92,82.92,82.91,82.92,7781.0,75.3269,75.3269,75.3178,75.3269,7781.0
2022-06-09 10:25:00,82.92,82.93,82.91,82.92,15095.0,75.3269,75.336,75.3178,75.3269,15095.0
2022-06-09 10:30:00,82.92,82.93,82.91,82.91,8359.0,75.3269,75.336,75.3178,75.3178,8359.0
2022-06-09 10:35:00,82.91,82.92,82.91,82.92,26219.0,75.3178,75.3269,75.3178,75.3269,26219.0
2022-06-09 10:40:00,82.91,82.92,82.91,82.91,21098.0,75.3178,75.3269,75.3178,75.3178,21098.0
2022-06-09 10:45:00,82.91,82.92,82.91,82.92,2793.0,75.3178,75.3269,75.3178,75.3269,2793.0
2022-06-09 10:50:00,82.92,82.92,82.9,82.91,70019.0,75.3269,75.3269,75.3087,75.3178,70019.0
2022-06-09 10:55:00,82.9,82.91,82.89,82.9,31598.0,75.3087,75.3178,75.2996,75.3087,31598.0
2022-06-09 11:00:00,82.89,82.9,82.89,82.89,109645.0,75.2996,75.3087,75.2996,75.2996,109645.0
2022-06-09 11:05:00,82.89,82.9,82.88,82.89,9825.0,75.2996,75.3087,75.2905,75.2996,9825.0
2022-06-09 11:10:00,82.88,82.89,82.88,82.89,17001.0,75.2905,75.2996,75.2905,75.2996,17001.0
2022-06-09 11:15:00,82.89,82.89,82.88,82.89,39386.0,75.2996,75.2996,75.2905,75.2996,39386.0
2022-06-09 11:20:00,82.89,82.89,82.88,82.89,81662.0,75.2996,75.2996,75.2905,75.2996,81662.0
2022-06-09 11:25:00,82.89,82.89,82.88,82.89,8819.0,75.2996,75.2996,75.2905,75.2996,8819.0
2022-06-09 11:30:00,82.89,82.9,82.88,82.9,119589.0,75.2996,75.3087,75.2905,75.3087,119589.0
2022-06-09 11:35:00,82.9,82.9,82.89,82.9,6122.0,75.3087,75.3087,75.2996,75.3087,6122.0
2022-06-09 11:40:00,82.9,82.9,82.89,82.9,151276.0,75.3087,75.3087,75.2996,75.3087,151276.0
2022-06-09 11:45:00,82.89,82.91,82.89,82.91,39212.0,75.2996,75.3178,75.2996,75.3178,39212.0
2022-06-09 11:50:00,82.91,82.91,82.9,82.91,11208.0,75.3178,75.3178,75.3087,75.3178,11208.0
2022-06-09 11:55:00,82.91,82.91,82.9,82.91,14491.0,75.3178,75.3178,75.3087,75.3178,14491.0
2022-06-09 12:00:00,82.9,82.91,82.9,82.91,11106.0,75.3087,75.3178,75.3087,75.3178,11106.0
2022-06-09 12:05:00,82.9,82.91,82.9,82.9,44425.0,75.3087,75.3178,75.3087,75.3087,44425.0
2022-06-09 12:10:00,82.9,82.91,82.89,82.9,54154.0,75.3087,75.3178,75.2996,75.3087,54154.0
2022-06-09 12:15:00,82.9,82.9,82.89,82.89,3013.0,75.3087,75.3087,75.2996,75.2996,3013.0
2022-06-09 12:20:00,82.89,82.9,82.89,82.9,14344.0,75.2996,75.3087,75.2996,75.3087,14344.0
2022-06-09 12:25:00,82.9,82.9,82.89,82.9,8719.0,75.3087,75.3087,75.2996,75.3087,8719.0
2022-06-09 12:30:00,82.89,82.9,82.89,82.89,8148.0,75.2996,75.3087,75.2996,75.2996,8148.0
2022-06-09 12:35:00,82.9,82.9,82.89,82.9,27517.0,75.3087,75.3087,75.2996,75.3087,27517.0
2022-06-09 12:40:00,82.9,82.9,82.89,82.9,16900.0,75.3087,75.3087,75.2996,75.3087,16900.0
2022-06-09 12:45:00,82.9,82.91,82.89,82.9,10901.0,75.3087,75.3178,75.2996,75.3087,10901.0
2022-06-09 12:50:00,82.91,82.91,82.89,82.9,12823.0,75.3178,75.3178,75.2996,75.3087,12823.0
2022-06-09 12:55:00,82.9,82.9,82.89,82.9,73141.0,75.3087,75.3087,75.2996,75.3087,73141.0
2022-06-09 13:00:00,82.89,82.9,82.89,82.89,12800.0,75.2996,75.3087,75.2996,75.2996,12800.0
2022-06-09 13:05:00,82.9,82.91,82.89,82.91,64705.0,75.3087,75.3178,75.2996,75.3178,64705.0
2022-06-09 13:10:00,82.9,82.91,82.9,82.91,23182.0,75.3087,75.3178,75.3087,75.3178,23182.0
2022-06-09 13:15:00,82.91,82.92,82.9,82.92,76279.0,75.3178,75.3269,75.3087,75.3269,76279.0
2022-06-09 13:20:00,82.92,82.92,82.91,82.92,8983.0,75.3269,75.3269,75.3178,75.3269,8983.0
2022-06-09 13:25:00,82.92,82.92,82.91,82.92,28616.0,75.3269,75.3269,75.3178,75.3269,28616.0
2022-06-09 13:30:00,82.91,82.92,82.91,82.92,18684.0,75.3178,75.3269,75.3178,75.3269,18684.0
2022-06-09 13:35:00,82.91,82.92,82.91,82.91,27814.0,75.3178,75.3269,75.3178,75.3178,27814.0
2022-06-09 13:40:00,82.92,82.92,82.91,82.91,20549.0,75.3269,75.3269,75.3178,75.3178,20549.0
2022-06-09 13:45:00,82.92,82.93,82.91,82.92,41455.0,75.3269,75.336,75.3178,75.3269,41455.0
2022-06-09 13:50:00,82.92,82.93,82.92,82.92,9515.0,75.3269,75.336,75.3269,75.3269,9515.0
2022-06-09 13:55:00,82.92,82.93,82.92,82.92,24184.0,75.3269,75.336,75.3269,75.3269,24184.0
2022-06-09 14:00:00,82.93,82.93,82.92,82.93,25969.0,75.336,75.336,75.3269,75.336,25969.0
2022-06-09 14:05:00,82.92,82.93,82.91,82.92,19933.0,75.3269,75.336,75.3178,75.3269,19933.0
2022-06-09 14:10:00,82.92,82.93,82.92,82.92,11304.0,75.3269,75.336,75.3269,75.3269,11304.0
2022-06-09 14:15:00,82.92,82.93,82.92,82.92,25856.0,75.3269,75.336,75.3269,75.3269,25856.0
2022-06-09 14:20:00,82.92,82.93,82.92,82.93,16359.0,75.3269,75.336,75.3269,75.336,16359.0
2022-06-09 14:25:00,82.93,82.96,82.92,82.93,1417395.0,75.336,75.3632,75.3269,75.336,1417395.0
2022-06-09 14:30:00,82.94,82.94,82.93,82.94,19042.0,75.345,75.345,75.336,75.345,19042.0
2022-06-09 14:35:00,82.94,82.94,82.92,82.92,48014.0,75.345,75.345,75.3269,75.3269,48014.0
2022-06-09 14:40:00,82.93,82.93,82.92,82.92,39516.0,75.336,75.336,75.3269,75.3269,39516.0
2022-06-09 14:45:00,82.92,82.93,82.92,82.92,14273.0,75.3269,75.336,75.3269,75.3269,14273.0
2022-06-09 14:50:00,82.92,82.93,82.92,82.92,31134.0,75.3269,75.336,75.3269,75.3269,31134.0
2022-06-09 14:55:00,82.92,82.92,82.91,82.92,88310.0,75.3269,75.3269,75.3178,75.3269,88310.0
2022-06-09 15:00:00,82.92,82.92,82.91,82.91,75832.0,75.3269,75.3269,75.3178,75.3178,75832.0
2022-06-09 15:05:00,82.92,82.92,82.91,82.92,13523.0,75.3269,75.3269,75.3178,75.3269,13523.0
2022-06-09 15:10:00,82.92,82.92,82.91,82.91,114069.0,75.3269,75.3269,75.3178,75.3178,114069.0
2022-06-09 15:15:00,82.91,82.92,82.91,82.92,7287.0,75.3178,75.3269,75.3178,75.3269,7287.0
2022-06-09 15:20:00,82.92,82.92,82.91,82.91,14140.0,75.3269,75.3269,75.3178,75.3178,14140.0
2022-06-09 15:25:00,82.91,82.92,82.9,82.9,38367.0,75.3178,75.3269,75.3087,75.3087,38367.0
2022-06-09 15:30:00,82.91,82.91,82.9,82.91,88994.0,75.3178,75.3178,75.3087,75.3178,88994.0
2022-06-09 15:35:00,82.91,82.91,82.9,82.91,67288.0,75.3178,75.3178,75.3087,75.3178,67288.0
2022-06-09 15:40:00,82.91,82.91,82.9,82.9,59288.0,75.3178,75.3178,75.3087,75.3087,59288.0
2022-06-09 15:45:00,82.91,82.91,82.9,82.91,15019.0,75.3178,75.3178,75.3087,75.3178,15019.0
2022-06-09 15:50:00,82.91,82.91,82.9,82.91,25751.0,75.3178,75.3178,75.3087,75.3178,25751.0
2022-06-09 15:55:00,82.91,82.91,82.9,82.91,176288.0,75.3178,75.3178,75.3087,75.3178,176288.0
2022-06-10 09:30:00,82.72,82.72,82.69,82.72,105579.0,75.1452,75.1452,75.1179,75.1452,105579.0
2022-06-10 09:35:00,82.71,82.73,82.71,82.72,17595.0,75.1361,75.1543,75.1361,75.1452,17595.0
2022-06-10 09:40:00,82.73,82.73,82.7,82.73,20400.0,75.1543,75.1543,75.127,75.1543,20400.0
2022-06-10 09:45:00,82.73,82.74,82.72,82.73,59543.0,75.1543,75.1634,75.1452,75.1543,59543.0
2022-06-10 09:50:00,82.73,82.74,82.72,82.73,82106.0,75.1543,75.1634,75.1452,75.1543,82106.0
2022-06-10 09:55:00,82.73,82.74,82.72,82.73,31906.0,75.1543,75.1634,75.1452,75.1543,31906.0
2022-06-10 10:00:00,82.72,82.73,82.69,82.7,125705.0,75.1452,75.1543,75.1179,75.127,125705.0
2022-06-10 10:05:00,82.7,82.71,82.69,82.7,99794.0,75.127,75.1361,75.1179,75.127,99794.0
2022-06-10 10:10:00,82.71,82.72,82.7,82.71,14459.0,75.1361,75.1452,75.127,75.1361,14459.0
2022-06-10 10:15:00,82.72,82.72,82.71,82.71,39238.0,75.1452,75.1452,75.1361,75.1361,39238.0
2022-06-10 10:20:00,82.72,82.73,82.71,82.71,47556.0,75.1452,75.1543,75.1361,75.1361,47556.0
2022-06-10 10:25:00,82.71,82.72,82.71,82.72,64949.0,75.1361,75.1452,75.1361,75.1452,64949.0
2022-06-10 10:30:00,82.71,82.73,82.7,82.73,84778.0,75.1361,75.1543,75.127,75.1543,84778.0
2022-06-10 10:35:00,82.73,82.73,82.7,82.71,26181.0,75.1543,75.1543,75.127,75.1361,26181.0
2022-06-10 10:40:00,82.7,82.71,82.69,82.69,140572.0,75.127,75.1361,75.1179,75.1179,140572.0
2022-06-10 10:45:00,82.7,82.7,82.69,82.7,12898.0,75.127,75.127,75.1179,75.127,12898.0
2022-06-10 10:50:00,82.7,82.7,82.67,82.68,94515.0,75.127,75.127,75.0998,75.1089,94515.0
2022-06-10 10:55:00,82.68,82.69,82.67,82.67,25111.0,75.1089,75.1179,75.0998,75.0998,25111.0
2022-06-10 11:00:00,82.67,82.67,82.66,82.67,16147.0,75.0998,75.0998,75.0907,75.0998,16147.0
2022-06-10 11:05:00,82.66,82.67,82.63,82.65,126434.0,75.0907,75.0998,75.0634,75.0816,126434.0
2022-06-10 11:10:00,82.65,82.66,82.64,82.66,19518.0,75.0816,75.0907,75.0725,75.0907,19518.0
2022-06-10 11:15:00,82.66,82.66,82.65,82.65,13979.0,75.0907,75.0907,75.0816,75.0816,13979.0
2022-06-10 11:20:00,82.65,82.66,82.65,82.65,10023.0,75.0816,75.0907,75.0816,75.0816,10023.0
2022-06-10 11:25:00,82.65,82.66,82.64,82.65,37027.0,75.0816,75.0907,75.0725,75.0816,37027.0
2022-06-10 11:30:00,82.64,82.66,82.64,82.65,14478.0,75.0725,75.0907,75.0725,75.0816,14478.0
2022-06-10 11:35:00,82.66,82.66,82.64,82.65,27237.0,75.0907,75.0907,75.0725,75.0816,27237.0
2022-06-10 11:40:00,82.65,82.67,82.65,82.65,25777.0,75.0816,75.0998,75.0816,75.0816,25777.0
2022-06-10 11:45:00,82.65,82.66,82.64,82.65,36111.0,75.0816,75.0907,75.0725,75.0816,36111.0
2022-06-10 11:50:00,82.65,82.65,82.63,82.63,52357.0,75.0816,75.0816,75.0634,75.0634,52357.0
2022-06-10 11:55:00,82.64,82.65,82.62,82.63,33703.0,75.0725,75.0816,75.0543,75.0634,33703.0
2022-06-10 12:00:00,82.63,82.63,82.62,82.63,5055.0,75.0634,75.0634,75.0543,75.0634,5055.0
2022-06-10 12:05:00,82.63,82.63,82.61,82.62,22592.0,75.0634,75.0634,75.0453,75.0543,22592.0
2022-06-10 12:10:00,82.62,82.62,82.61,82.62,13027.0,75.0543,75.0543,75.0453,75.0543,13027.0
2022-06-10 12:15:00,82.62,82.62,82.6,82.6,11090.0,75.0543,75.0543,75.0362,75.0362,11090.0
2022-06-10 12:20:00,82.61,82.61,82.6,82.61,40196.0,75.0453,75.0453,75.0362,75.0453,40196.0
2022-06-10 12:25:00,82.6,82.61,82.59,82.59,47554.0,75.0362,75.0453,75.0271,75.0271,47554.0
2022-06-10 12:30:00,82.59,82.61,82.59,82.61,33923.0,75.0271,75.0453,75.0271,75.0453,33923.0
2022-06-10 12:35:00,82.61,82.62,82.6,82.61,31118.0,75.0453,75.0543,75.0362,75.0453,31118.0
2022-06-10 12:40:00,82.62,82.62,82.59,82.6,39833.0,75.0543,75.0543,75.0271,75.0362,39833.0
2022-06-10 12:45:00,82.6,82.61,82.59,82.61,43972.0,75.0362,75.0453,75.0271,75.0453,43972.0
2022-06-10 12:50:00,82.61,82.61,82.59,82.59,23735.0,75.0453,75.0453,75.0271,75.0271,23735.0
2022-06-10 12:55:00,82.6,82.6,82.59,82.59,16007.0,75.0362,75.0362,75.0271,75.0271,16007.0
2022-06-10 13:00:00,82.6,82.61,82.59,82.61,33820.0,75.0362,75.0453,75.0271,75.0453,33820.0
2022-06-10 13:05:00,82.6,82.61,82.6,82.6,172686.0,75.0362,75.0453,75.0362,75.0362,172686.0
2022-06-10 13:10:00,82.6,82.61,82.59,82.6,32746.0,75.0362,75.0453,75.0271,75.0362,32746.0
2022-06-10 13:15:00,82.59,82.62,82.59,82.62,19993.0,75.0271,75.0543,75.0271,75.0543,19993.0
2022-06-10 13:20:00,82.62,82.62,82.6,82.6,174675.0,75.0543,75.0543,75.0362,75.0362,174675.0
2022-06-10 13:25:00,82.6,82.61,82.6,82.61,37239.0,75.0362,75.0453,75.0362,75.0453,37239.0
2022-06-10 13:30:00,82.6,82.61,82.59,82.59,21630.0,75.0362,75.0453,75.0271,75.0271,21630.0
2022-06-10 13:35:00,82.6,82.6,82.59,82.59,20097.0,75.0362,75.0362,75.0271,75.0271,20097.0
2022-06-10 13:40:00,82.59,82.6,82.58,82.6,33741.0,75.0271,75.0362,75.018,75.0362,33741.0
2022-06-10 13:45:00,82.59,82.6,82.58,82.59,25191.0,75.0271,75.0362,75.018,75.0271,25191.0
2022-06-10 13:50:00,82.59,82.59,82.58,82.58,20368.0,75.0271,75.0271,75.018,75.018,20368.0
2022-06-10 13:55:00,82.58,82.59,82.57,82.58,54181.0,75.018,75.0271,75.0089,75.018,54181.0
2022-06-10 14:00:00,82.58,82.59,82.58,82.58,12766.0,75.018,75.0271,75.018,75.018,12766.0
2022-06-10 14:05:00,82.59,82.59,82.58,82.58,60451.0,75.0271,75.0271,75.018,75.018,60451.0
2022-06-10 14:10:00,82.58,82.59,82.58,82.58,10946.0,75.018,75.0271,75.018,75.018,10946.0
2022-06-10 14:15:00,82.59,82.59,82.57,82.58,26481.0,75.0271,75.0271,75.0089,75.018,26481.0
2022-06-10 14:20:00,82.58,82.59,82.57,82.59,10553.0,75.018,75.0271,75.0089,75.0271,10553.0
2022-06-10 14:25:00,82.58,82.59,82.57,82.58,38150.0,75.018,75.0271,75.0089,75.018,38150.0
2022-06-10 14:30:00,82.58,82.58,82.57,82.58,25362.0,75.018,75.018,75.0089,75.018,25362.0
2022-06-10 14:35:00,82.58,82.58,82.57,82.58,7451.0,75.018,75.018,75.0089,75.018,7451.0
2022-06-10 14:40:00,82.58,82.58,82.57,82.58,26022.0,75.018,75.018,75.0089,75.018,26022.0
2022-06-10 14:45:00,82.57,82.58,82.57,82.58,22728.0,75.0089,75.018,75.0089,75.018,22728.0
2022-06-10 14:50:00,82.57,82.58,82.56,82.57,35053.0,75.0089,75.018,74.9998,75.0089,35053.0
2022-06-10 14:55:00,82.57,82.58,82.57,82.58,18487.0,75.0089,75.018,75.0089,75.018,18487.0
2022-06-10 15:00:00,82.58,82.58,82.56,82.57,64555.0,75.018,75.018,74.9998,75.0089,64555.0
2022-06-10 15:05:00,82.57,82.57,82.56,82.56,28446.0,75.0089,75.0089,74.9998,74.9998,28446.0
2022-06-10 15:10:00,82.56,82.57,82.56,82.57,104360.0,74.9998,75.0089,74.9998,75.0089,104360.0
2022-06-10 15:15:00,82.56,82.57,82.56,82.56,13890.0,74.9998,75.0089,74.9998,74.9998,13890.0
2022-06-10 15:20:00,82.57,82.57,82.56,82.56,134237.0,75.0089,75.0089,74.9998,74.9998,134237.0
2022-06-10 15:25:00,82.57,82.57,82.56,82.56,45635.0,75.0089,75.0089,74.9998,74.9998,45635.0
2022-06-10 15:30:00,82.56,82.57,82.55,82.56,254668.0,74.9998,75.0089,74.9908,74.9998,254668.0
2022-06-10 15:35:00,82.56,82.57,82.55,82.56,445664.0,74.9998,75.0089,74.9908,74.9998,445664.0
2022-06-10 15:40:00,82.56,82.57,82.56,82.56,384125.0,74.9998,75.0089,74.9998,74.9998,384125.0
2022-06-10 15:45:00,82.56,82.57,82.56,82.57,369676.0,74.9998,75.0089,74.9998,75.0089,369676.0
2022-06-10 15:50:00,82.57,82.57,82.56,82.56,499013.0,75.0089,75.0089,74.9998,74.9998,499013.0
2022-06-10 15:55:00,82.56,82.57,82.56,82.56,496170.0,74.9998,75.0089,74.9998,74.9998,496170.0
2022-06-13 09:30:00,82.31,82.32,82.28,82.3,221525.0,74.7727,74.7818,74.7455,74.7637,221525.0
2022-06-13 09:35:00,82.3,82.33,82.3,82.33,98342.0,74.7637,74.7909,74.7637,74.7909,98342.0
2022-06-13 09:40:00,82.33,82.34,82.32,82.34,164665.0,74.7909,74.8,74.7818,74.8,164665.0
2022-06-13 09:45:00,82.33,82.34,82.32,82.33,72559.0,74.7909,74.8,74.7818,74.7909,72559.0
2022-06-13 09:50:00,82.34,82.34,82.32,82.32,299078.0,74.8,74.8,74.7818,74.7818,299078.0
2022-06-13 09:55:00,82.32,82.33,82.31,82.32,142298.0,74.7818,74.7909,74.7727,74.7818,142298.0
2022-06-13 10:00:00,82.31,82.32,82.31,82.31,69178.0,74.7727,74.7818,74.7727,74.7727,69178.0
2022-06-13 10:05:00,82.31,82.32,82.29,82.3,85405.0,74.7727,74.7818,74.7546,74.7637,85405.0
2022-06-13 10:10:00,82.3,82.3,82.28,82.28,112157.0,74.7637,74.7637,74.7455,74.7455,112157.0
2022-06-13 10:15:00,82.29,82.29,82.28,82.29,68720.0,74.7546,74.7546,74.7455,74.7546,68720.0
2022-06-13 10:20:00,82.29,82.3,82.28,82.3,102036.0,74.7546,74.7637,74.7455,74.7637,102036.0
2022-06-13 10:25:00,82.3,82.3,82.29,82.3,19095.0,74.7637,74.7637,74.7546,74.7637,19095.0
2022-06-13 10:30:00,82.3,82.31,82.29,82.3,49049.0,74.7637,74.7727,74.7546,74.7637,49049.0
2022-06-13 10:35:00,82.3,82.31,82.3,82.31,243999.0,74.7637,74.7727,74.7637,74.7727,243999.0
2022-06-13 10:40:00,82.31,82.32,82.3,82.31,54353.0,74.7727,74.7818,74.7637,74.7727,54353.0
2022-06-13 10:45:00,82.31,82.34,82.31,82.34,107610.0,74.7727,74.8,74.7727,74.8,107610.0
2022-06-13 10:50:00,82.33,82.34,82.32,82.32,145399.0,74.7909,74.8,74.7818,74.7818,145399.0
2022-06-13 10:55:00,82.33,82.33,82.3,82.3,108617.0,74.7909,74.7909,74.7637,74.7637,108617.0
2022-06-13 11:00:00,82.3,82.31,82.26,82.28,188287.0,74.7637,74.7727,74.7273,74.7455,188287.0
2022-06-13 11:05:00,82.27,82.28,82.26,82.27,33684.0,74.7364,74.7455,74.7273,74.7364,33684.0
2022-06-13 11:10:00,82.27,82.27,82.26,82.26,169143.0,74.7364,74.7364,74.7273,74.7273,169143.0
2022-06-13 11:15:00,82.27,82.27,82.25,82.26,47875.0,74.7364,74.7364,74.7182,74.7273,47875.0
2022-06-13 11:20:00,82.26,82.27,82.25,82.27,55608.0,74.7273,74.7364,74.7182,74.7364,55608.0
2022-06-13 11:25:00,82.27,82.3,82.26,82.3,42762.0,74.7364,74.7637,74.7273,74.7637,42762.0
2022-06-13 11:30:00,82.3,82.3,82.29,82.3,31735.0,74.7637,74.7637,74.7546,74.7637,31735.0
2022-06-13 11:35:00,82.3,82.3,82.28,82.28,36735.0,74.7637,74.7637,74.7455,74.7455,36735.0
2022-06-13 11:40:00,82.28,82.29,82.28,82.29,10136.0,74.7455,74.7546,74.7455,74.7546,10136.0
2022-06-13 11:45:00,82.29,82.29,82.28,82.28,283008.0,74.7546,74.7546,74.7455,74.7455,283008.0
2022-06-13 11:50:00,82.28,82.29,82.28,82.29,15360.0,74.7455,74.7546,74.7455,74.7546,15360.0
2022-06-13 11:55:00,82.29,82.3,82.28,82.29,58556.0,74.7546,74.7637,74.7455,74.7546,58556.0
2022-06-13 12:00:00,82.3,82.3,82.28,82.3,51746.0,74.7637,74.7637,74.7455,74.7637,51746.0
2022-06-13 12:05:00,82.3,82.31,82.3,82.31,27860.0,74.7637,74.7727,74.7637,74.7727,27860.0
2022-06-13 12:10:00,82.31,82.31,82.29,82.29,40948.0,74.7727,74.7727,74.7546,74.7546,40948.0
2022-06-13 12:15:00,82.3,82.31,82.29,82.31,27961.0,74.7637,74.7727,74.7546,74.7727,27961.0
2022-06-13 12:20:00,82.31,82.32,82.3,82.31,165047.0,74.7727,74.7818,74.7637,74.7727,165047.0
2022-06-13 12:25:00,82.31,82.32,82.3,82.31,17587.0,74.7727,74.7818,74.7637,74.7727,17587.0
2022-06-13 12:30:00,82.31,82.32,82.3,82.31,28956.0,74.7727,74.7818,74.7637,74.7727,28956.0
2022-06-13 12:35:00,82.31,82.31,82.3,82.31,68842.0,74.7727,74.7727,74.7637,74.7727,68842.0
2022-06-13 12:40:00,82.31,82.31,82.29,82.3,41325.0,74.7727,74.7727,74.7546,74.7637,41325.0
2022-06-13 12:45:00,82.3,82.3,82.29,82.29,11037.0,74.7637,74.7637,74.7546,74.7546,11037.0
2022-06-13 12:50:00,82.3,82.3,82.28,82.28,32078.0,74.7637,74.7637,74.7455,74.7455,32078.0
2022-06-13 12:55:00,82.29,82.29,82.27,82.28,50025.0,74.7546,74.7546,74.7364,74.7455,50025.0
2022-06-13 13:00:00,82.28,82.28,82.27,82.27,77450.0,74.7455,74.7455,74.7364,74.7364,77450.0
2022-06-13 13:05:00,82.28,82.28,82.26,82.26,29190.0,74.7455,74.7455,74.7273,74.7273,29190.0
2022-06-13 13:10:00,82.27,82.28,82.26,82.28,273319.0,74.7364,74.7455,74.7273,74.7455,273319.0
2022-06-13 13:15:00,82.28,82.28,82.26,82.27,54458.0,74.7455,74.7455,74.7273,74.7364,54458.0
2022-06-13 13:20:00,82.27,82.27,82.26,82.27,34083.0,74.7364,74.7364,74.7273,74.7364,34083.0
2022-06-13 13:25:00,82.27,82.28,82.26,82.28,39106.0,74.7364,74.7455,74.7273,74.7455,39106.0
2022-06-13 13:30:00,82.27,82.28,82.27,82.28,21023.0,74.7364,74.7455,74.7364,74.7455,21023.0
2022-06-13 13:35:00,82.28,82.28,82.26,82.26,25131.0,74.7455,74.7455,74.7273,74.7273,25131.0
2022-06-13 13:40:00,82.26,82.27,82.26,82.27,4641.0,74.7273,74.7364,74.7273,74.7364,4641.0
2022-06-13 13:45:00,82.27,82.27,82.26,82.27,16473.0,74.7364,74.7364,74.7273,74.7364,16473.0
2022-06-13 13:50:00,82.27,82.27,82.25,82.26,30558.0,74.7364,74.7364,74.7182,74.7273,30558.0
2022-06-13 13:55:00,82.26,82.26,82.24,82.25,39394.0,74.7273,74.7273,74.7091,74.7182,39394.0
2022-06-13 14:00:00,82.25,82.25,82.24,82.25,20121.0,74.7182,74.7182,74.7091,74.7182,20121.0
2022-06-13 14:05:00,82.25,82.25,82.24,82.25,170523.0,74.7182,74.7182,74.7091,74.7182,170523.0
2022-06-13 14:10:00,82.25,82.25,82.24,82.24,34981.0,74.7182,74.7182,74.7091,74.7091,34981.0
2022-06-13 14:15:00,82.25,82.25,82.23,82.24,32737.0,74.7182,74.7182,74.7001,74.7091,32737.0
2022-06-13 14:20:00,82.23,82.24,82.23,82.24,46325.0,74.7001,74.7091,74.7001,74.7091,46325.0
2022-06-13 14:25:00,82.23,82.24,82.23,82.23,15977.0,74.7001,74.7091,74.7001,74.7001,15977.0
2022-06-13 14:30:00,82.23,82.24,82.23,82.23,40892.0,74.7001,74.7091,74.7001,74.7001,40892.0
2022-06-13 14:35:00,82.24,82.24,82.23,82.23,36012.0,74.7091,74.7091,74.7001,74.7001,36012.0
2022-06-13 14:40:00,82.23,82.24,82.23,82.23,62774.0,74.7001,74.7091,74.7001,74.7001,62774.0
2022-06-13 14:45:00,82.23,82.24,82.23,82.24,56805.0,74.7001,74.7091,74.7001,74.7091,56805.0
2022-06-13 14:50:00,82.23,82.24,82.22,82.22,24458.0,74.7001,74.7091,74.691,74.691,24458.0
2022-06-13 14:55:00,82.22,82.23,82.2,82.21,91764.0,74.691,74.7001,74.6728,74.6819,91764.0
2022-06-13 15:00:00,82.21,82.22,82.2,82.21,68027.0,74.6819,74.691,74.6728,74.6819,68027.0
2022-06-13 15:05:00,82.21,82.22,82.2,82.2,27016.0,74.6819,74.691,74.6728,74.6728,27016.0
2022-06-13 15:10:00,82.2,82.21,82.2,82.2,29698.0,74.6728,74.6819,74.6728,74.6728,29698.0
2022-06-13 15:15:00,82.2,82.21,82.07,82.11,714985.0,74.6728,74.6819,74.5547,74.591,714985.0
2022-06-13 15:20:00,82.12,82.13,82.07,82.08,201197.0,74.6001,74.6092,74.5547,74.5638,201197.0
2022-06-13 15:25:00,82.08,82.09,82.04,82.04,486780.0,74.5638,74.5729,74.5275,74.5275,486780.0
2022-06-13 15:30:00,82.05,82.07,82.01,82.03,330502.0,74.5365,74.5547,74.5002,74.5184,330502.0
2022-06-13 15:35:00,82.03,82.07,82.02,82.06,235653.0,74.5184,74.5547,74.5093,74.5456,235653.0
2022-06-13 15:40:00,82.06,82.1,82.06,82.09,131633.0,74.5456,74.582,74.5456,74.5729,131633.0
2022-06-13 15:45:00,82.09,82.13,82.09,82.11,138446.0,74.5729,74.6092,74.5729,74.591,138446.0
2022-06-13 15:50:00,82.11,82.13,82.1,82.12,377099.0,74.591,74.6092,74.582,74.6001,377099.0
2022-06-13 15:55:00,82.12,82.15,82.11,82.13,381518.0,74.6001,74.6274,74.591,74.6092,381518.0
2022-06-14 09:30:00,82.15,82.16,82.14,82.14,173537.0,74.6274,74.6365,74.6183,74.6183,173537.0
2022-06-14 09:35:00,82.15,82.16,82.14,82.15,89896.0,74.6274,74.6365,74.6183,74.6274,89896.0
2022-06-14 09:40:00,82.15,82.17,82.15,82.17,245429.0,74.6274,74.6456,74.6274,74.6456,245429.0
2022-06-14 09:45:00,82.17,82.18,82.16,82.17,470400.0,74.6456,74.6546,74.6365,74.6456,470400.0
2022-06-14 09:50:00,82.17,82.17,82.16,82.17,88230.0,74.6456,74.6456,74.6365,74.6456,88230.0
2022-06-14 09:55:00,82.17,82.17,82.16,82.17,67913.0,74.6456,74.6456,74.6365,74.6456,67913.0
2022-06-14 10:00:00,82.17,82.17,82.14,82.15,40563.0,74.6456,74.6456,74.6183,74.6274,40563.0
2022-06-14 10:05:00,82.15,82.16,82.13,82.13,78746.0,74.6274,74.6365,74.6092,74.6092,78746.0
2022-06-14 10:10:00,82.13,82.13,82.11,82.12,49712.0,74.6092,74.6092,74.591,74.6001,49712.0
2022-06-14 10:15:00,82.12,82.13,82.11,82.12,197245.0,74.6001,74.6092,74.591,74.6001,197245.0
2022-06-14 10:20:00,82.12,82.13,82.1,82.1,40022.0,74.6001,74.6092,74.582,74.582,40022.0
2022-06-14 10:25:00,82.11,82.11,82.07,82.08,46983.0,74.591,74.591,74.5547,74.5638,46983.0
2022-06-14 10:30:00,82.08,82.09,82.05,82.06,80931.0,74.5638,74.5729,74.5365,74.5456,80931.0
2022-06-14 10:35:00,82.06,82.09,82.05,82.08,181533.0,74.5456,74.5729,74.5365,74.5638,181533.0
2022-06-14 10:40:00,82.09,82.09,82.08,82.09,37009.0,74.5729,74.5729,74.5638,74.5729,37009.0
2022-06-14 10:45:00,82.09,82.09,82.08,82.09,30710.0,74.5729,74.5729,74.5638,74.5729,30710.0
2022-06-14 10:50:00,82.09,82.09,82.08,82.09,60161.0,74.5729,74.5729,74.5638,74.5729,60161.0
2022-06-14 10:55:00,82.09,82.09,82.07,82.08,173741.0,74.5729,74.5729,74.5547,74.5638,173741.0
2022-06-14 11:00:00,82.08,82.08,82.07,82.08,38164.0,74.5638,74.5638,74.5547,74.5638,38164.0
2022-06-14 11:05:00,82.07,82.08,82.06,82.07,138095.0,74.5547,74.5638,74.5456,74.5547,138095.0
2022-06-14 11:10:00,82.07,82.07,82.05,82.06,49507.0,74.5547,74.5547,74.5365,74.5456,49507.0
2022-06-14 11:15:00,82.06,82.07,82.05,82.05,33859.0,74.5456,74.5547,74.5365,74.5365,33859.0
2022-06-14 11:20:00,82.06,82.06,82.05,82.05,50269.0,74.5456,74.5456,74.5365,74.5365,50269.0
2022-06-14 11:25:00,82.05,82.06,82.03,82.04,56367.0,74.5365,74.5456,74.5184,74.5275,56367.0
2022-06-14 11:30:00,82.03,82.05,82.03,82.03,45246.0,74.5184,74.5365,74.5184,74.5184,45246.0
2022-06-14 11:35:00,82.04,82.04,82.01,82.01,26438.0,74.5275,74.5275,74.5002,74.5002,26438.0
2022-06-14 11:40:00,82.01,82.01,81.98,82.0,66386.0,74.5002,74.5002,74.473,74.4911,66386.0
2022-06-14 11:45:00,82.0,82.01,81.99,82.01,24680.0,74.4911,74.5002,74.482,74.5002,24680.0
2022-06-14 11:50:00,82.01,82.02,82.0,82.02,42599.0,74.5002,74.5093,74.4911,74.5093,42599.0
2022-06-14 11:55:00,82.02,82.02,82.0,82.01,270727.0,74.5093,74.5093,74.4911,74.5002,270727.0
2022-06-14 12:00:00,82.02,82.02,82.01,82.01,47237.0,74.5093,74.5093,74.5002,74.5002,47237.0
2022-06-14 12:05:00,82.01,82.02,82.01,82.01,24904.0,74.5002,74.5093,74.5002,74.5002,24904.0
2022-06-14 12:10:00,82.02,82.02,81.99,82.0,89711.0,74.5093,74.5093,74.482,74.4911,89711.0
2022-06-14 12:15:00,82.0,82.02,82.0,82.0,130278.0,74.4911,74.5093,74.4911,74.4911,130278.0
2022-06-14 12:20:00,82.01,82.01,81.99,81.99,48129.0,74.5002,74.5002,74.482,74.482,48129.0
2022-06-14 12:25:00,81.99,82.0,81.98,81.99,44784.0,74.482,74.4911,74.473,74.482,44784.0
2022-06-14 12:30:00,82.0,82.01,81.99,82.0,18191.0,74.4911,74.5002,74.482,74.4911,18191.0
2022-06-14 12:35:00,82.01,82.01,82.0,82.01,29408.0,74.5002,74.5002,74.4911,74.5002,29408.0
2022-06-14 12:40:00,82.0,82.02,82.0,82.01,46325.0,74.4911,74.5093,74.4911,74.5002,46325.0
2022-06-14 12:45:00,82.01,82.02,82.01,82.01,403195.0,74.5002,74.5093,74.5002,74.5002,403195.0
2022-06-14 12:50:00,82.01,82.02,81.99,81.99,219350.0,74.5002,74.5093,74.482,74.482,219350.0
2022-06-14 12:55:00,81.99,82.01,81.99,82.0,40718.0,74.482,74.5002,74.482,74.4911,40718.0
2022-06-14 13:00:00,82.0,82.01,81.99,82.01,58244.0,74.4911,74.5002,74.482,74.5002,58244.0
2022-06-14 13:05:00,82.0,82.01,82.0,82.0,82684.0,74.4911,74.5002,74.4911,74.4911,82684.0
2022-06-14 13:10:00,82.0,82.01,82.0,82.01,29342.0,74.4911,74.5002,74.4911,74.5002,29342.0
2022-06-14 13:15:00,82.01,82.02,82.0,82.02,112075.0,74.5002,74.5093,74.4911,74.5093,112075.0
2022-06-14 13:20:00,82.01,82.02,82.01,82.02,27284.0,74.5002,74.5093,74.5002,74.5093,27284.0
2022-06-14 13:25:00,82.01,82.02,82.0,82.0,20189.0,74.5002,74.5093,74.4911,74.4911,20189.0
2022-06-14 13:30:00,82.0,82.01,82.0,82.01,30463.0,74.4911,74.5002,74.4911,74.5002,30463.0
2022-06-14 13:35:00,82.01,82.01,82.0,82.0,20386.0,74.5002,74.5002,74.4911,74.4911,20386.0
2022-06-14 13:40:00,82.01,82.01,82.0,82.0,57430.0,74.5002,74.5002,74.4911,74.4911,57430.0
2022-06-14 13:45:00,82.01,82.01,82.0,82.01,15931.0,74.5002,74.5002,74.4911,74.5002,15931.0
2022-06-14 13:50:00,82.01,82.02,82.0,82.02,53201.0,74.5002,74.5093,74.4911,74.5093,53201.0
2022-06-14 13:55:00,82.01,82.02,82.01,82.01,55555.0,74.5002,74.5093,74.5002,74.5002,55555.0
2022-06-14 14:00:00,82.01,82.02,82.01,82.01,149364.0,74.5002,74.5093,74.5002,74.5002,149364.0
2022-06-14 14:05:00,82.01,82.02,82.01,82.01,28385.0,74.5002,74.5093,74.5002,74.5002,28385.0
2022-06-14 14:10:00,82.01,82.02,82.0,82.01,21850.0,74.5002,74.5093,74.4911,74.5002,21850.0
2022-06-14 14:15:00,82.01,82.01,82.0,82.01,21271.0,74.5002,74.5002,74.4911,74.5002,21271.0
2022-06-14 14:20:00,82.01,82.01,82.0,82.01,10767.0,74.5002,74.5002,74.4911,74.5002,10767.0
2022-06-14 14:25:00,82.0,82.01,82.0,82.01,54258.0,74.4911,74.5002,74.4911,74.5002,54258.0
2022-06-14 14:30:00,82.01,82.01,82.0,82.01,17724.0,74.5002,74.5002,74.4911,74.5002,17724.0
2022-06-14 14:35:00,82.01,82.01,82.0,82.01,68543.0,74.5002,74.5002,74.4911,74.5002,68543.0
2022-06-14 14:40:00,82.01,82.01,81.99,82.0,1200650.0,74.5002,74.5002,74.482,74.4911,1200650.0
2022-06-14 14:45:00,82.0,82.0,81.99,81.99,68216.0,74.4911,74.4911,74.482,74.482,68216.0
2022-06-14 14:50:00,82.0,82.0,81.98,81.98,23674.0,74.4911,74.4911,74.473,74.473,23674.0
2022-06-14 14:55:00,81.99,81.99,81.97,81.97,71402.0,74.482,74.482,74.4639,74.4639,71402.0
2022-06-14 15:00:00,81.97,81.98,81.96,81.96,87539.0,74.4639,74.473,74.4548,74.4548,87539.0
2022-06-14 15:05:00,81.97,81.97,81.95,81.97,193922.0,74.4639,74.4639,74.4457,74.4639,193922.0
2022-06-14 15:10:00,81.97,81.97,81.95,81.95,37301.0,74.4639,74.4639,74.4457,74.4457,37301.0
2022-06-14 15:15:00,81.95,81.96,81.94,81.94,18185.0,74.4457,74.4548,74.4366,74.4366,18185.0
2022-06-14 15:20:00,81.95,81.95,81.94,81.95,36597.0,74.4457,74.4457,74.4366,74.4457,36597.0
2022-06-14 15:25:00,81.95,81.95,81.94,81.95,183535.0,74.4457,74.4457,74.4366,74.4457,183535.0
2022-06-14 15:30:00,81.95,81.96,81.94,81.95,214515.0,74.4457,74.4548,74.4366,74.4457,214515.0
2022-06-14 15:35:00,81.95,81.98,81.95,81.98,55876.0,74.4457,74.473,74.4457,74.473,55876.0
2022-06-14 15:40:00,81.98,81.98,81.96,81.97,65991.0,74.473,74.473,74.4548,74.4639,65991.0
2022-06-14 15:45:00,81.97,81.97,81.95,81.96,131737.0,74.4639,74.4639,74.4457,74.4548,131737.0
2022-06-14 15:50:00,81.96,81.97,81.95,81.97,77613.0,74.4548,74.4639,74.4457,74.4639,77613.0
2022-06-14 15:55:00,81.97,81.99,81.96,81.98,94101.0,74.4639,74.482,74.4548,74.473,94101.0
2022-06-15 09:30:00,82.13,82.14,82.11,82.12,89300.0,74.6092,74.6183,74.591,74.6001,89300.0
2022-06-15 09:35:00,82.12,82.12,82.09,82.09,117250.0,74.6001,74.6001,74.5729,74.5729,117250.0
2022-06-15 09:40:00,82.1,82.11,82.09,82.11,78784.0,74.582,74.591,74.5729,74.591,78784.0
2022-06-15 09:45:00,82.1,82.13,82.1,82.13,75104.0,74.582,74.6092,74.582,74.6092,75104.0
2022-06-15 09:50:00,82.13,82.14,82.12,82.13,656474.0,74.6092,74.6183,74.6001,74.6092,656474.0
2022-06-15 09:55:00,82.14,82.14,82.13,82.13,52270.0,74.6183,74.6183,74.6092,74.6092,52270.0
2022-06-15 10:00:00,82.14,82.15,82.13,82.15,47086.0,74.6183,74.6274,74.6092,74.6274,47086.0
2022-06-15 10:05:00,82.14,82.17,82.14,82.16,69851.0,74.6183,74.6456,74.6183,74.6365,69851.0
2022-06-15 10:10:00,82.15,82.16,82.14,82.16,124876.0,74.6274,74.6365,74.6183,74.6365,124876.0
2022-06-15 10:15:00,82.15,82.16,82.14,82.15,45756.0,74.6274,74.6365,74.6183,74.6274,45756.0
2022-06-15 10:20:00,82.15,82.15,82.14,82.14,48871.0,74.6274,74.6274,74.6183,74.6183,48871.0
2022-06-15 10:25:00,82.15,82.15,82.13,82.14,53300.0,74.6274,74.6274,74.6092,74.6183,53300.0
2022-06-15 10:30:00,82.14,82.14,82.12,82.13,121299.0,74.6183,74.6183,74.6001,74.6092,121299.0
2022-06-15 10:35:00,82.12,82.13,82.1,82.11,46662.0,74.6001,74.6092,74.582,74.591,46662.0
2022-06-15 10:40:00,82.11,82.11,82.09,82.11,34958.0,74.591,74.591,74.5729,74.591,34958.0
2022-06-15 10:45:00,82.11,82.12,82.1,82.11,23472.0,74.591,74.6001,74.582,74.591,23472.0
2022-06-15 10:50:00,82.12,82.12,82.09,82.09,30684.0,74.6001,74.6001,74.5729,74.5729,30684.0
2022-06-15 10:55:00,82.09,82.1,82.09,82.09,7253.0,74.5729,74.582,74.5729,74.5729,7253.0
2022-06-15 11:00:00,82.09,82.11,82.09,82.11,23135.0,74.5729,74.591,74.5729,74.591,23135.0
2022-06-15 11:05:00,82.11,82.12,82.1,82.12,11315.0,74.591,74.6001,74.582,74.6001,11315.0
2022-06-15 11:10:00,82.12,82.12,82.1,82.11,21305.0,74.6001,74.6001,74.582,74.591,21305.0
2022-06-15 11:15:00,82.11,82.11,82.1,82.1,38134.0,74.591,74.591,74.582,74.582,38134.0
2022-06-15 11:20:00,82.11,82.11,82.1,82.11,13770.0,74.591,74.591,74.582,74.591,13770.0
2022-06-15 11:25:00,82.11,82.13,82.11,82.13,25528.0,74.591,74.6092,74.591,74.6092,25528.0
2022-06-15 11:30:00,82.12,82.13,82.1,82.1,43285.0,74.6001,74.6092,74.582,74.582,43285.0
2022-06-15 11:35:00,82.1,82.11,82.1,82.11,13471.0,74.582,74.591,74.582,74.591,13471.0
2022-06-15 11:40:00,82.11,82.12,82.1,82.11,19644.0,74.591,74.6001,74.582,74.591,19644.0
2022-06-15 11:45:00,82.12,82.12,82.11,82.12,58653.0,74.6001,74.6001,74.591,74.6001,58653.0
2022-06-15 11:50:00,82.12,82.12,82.11,82.12,9365.0,74.6001,74.6001,74.591,74.6001,9365.0
2022-06-15 11:55:00,82.12,82.12,82.11,82.11,40551.0,74.6001,74.6001,74.591,74.591,40551.0
2022-06-15 12:00:00,82.11,82.11,82.1,82.11,17844.0,74.591,74.591,74.582,74.591,17844.0
2022-06-15 12:05:00,82.11,82.12,82.11,82.11,21605.0,74.591,74.6001,74.591,74.591,21605.0
2022-06-15 12:10:00,82.12,82.12,82.1,82.12,29241.0,74.6001,74.6001,74.582,74.6001,29241.0
2022-06-15 12:15:00,82.12,82.13,82.11,82.13,18329.0,74.6001,74.6092,74.591,74.6092,18329.0
2022-06-15 12:20:00,82.13,82.14,82.12,82.14,24248.0,74.6092,74.6183,74.6001,74.6183,24248.0
2022-06-15 12:25:00,82.13,82.14,82.13,82.13,9239.0,74.6092,74.6183,74.6092,74.6092,9239.0
2022-06-15 12:30:00,82.13,82.15,82.13,82.14,19928.0,74.6092,74.6274,74.6092,74.6183,19928.0
2022-06-15 12:35:00,82.15,82.15,82.13,82.13,19540.0,74.6274,74.6274,74.6092,74.6092,19540.0
2022-06-15 12:40:00,82.13,82.13,82.12,82.13,20323.0,74.6092,74.6092,74.6001,74.6092,20323.0
2022-06-15 12:45:00,82.12,82.13,82.12,82.12,19842.0,74.6001,74.6092,74.6001,74.6001,19842.0
2022-06-15 12:50:00,82.12,82.13,82.12,82.13,22611.0,74.6001,74.6092,74.6001,74.6092,22611.0
2022-06-15 12:55:00,82.13,82.13,82.12,82.13,7043.0,74.6092,74.6092,74.6001,74.6092,7043.0
2022-06-15 13:00:00,82.13,82.13,82.12,82.12,31141.0,74.6092,74.6092,74.6001,74.6001,31141.0
2022-06-15 13:05:00,82.12,82.13,82.12,82.12,8177.0,74.6001,74.6092,74.6001,74.6001,8177.0
2022-06-15 13:10:00,82.13,82.13,82.12,82.13,7062.0,74.6092,74.6092,74.6001,74.6092,7062.0
2022-06-15 13:15:00,82.13,82.13,82.12,82.12,21234.0,74.6092,74.6092,74.6001,74.6001,21234.0
2022-06-15 13:20:00,82.12,82.13,82.12,82.12,39645.0,74.6001,74.6092,74.6001,74.6001,39645.0
2022-06-15 13:25:00,82.12,82.13,82.12,82.13,12160.0,74.6001,74.6092,74.6001,74.6092,12160.0
2022-06-15 13:30:00,82.12,82.13,82.12,82.12,28985.0,74.6001,74.6092,74.6001,74.6001,28985.0
2022-06-15 13:35:00,82.13,82.13,82.11,82.12,22249.0,74.6092,74.6092,74.591,74.6001,22249.0
2022-06-15 13:40:00,82.12,82.12,82.1,82.11,29707.0,74.6001,74.6001,74.582,74.591,29707.0
2022-06-15 13:45:00,82.11,82.11,82.1,82.11,124772.0,74.591,74.591,74.582,74.591,124772.0
2022-06-15 13:50:00,82.11,82.14,82.1,82.13,44170.0,74.591,74.6183,74.582,74.6092,44170.0
2022-06-15 13:55:00,82.13,82.17,82.13,82.16,270137.0,74.6092,74.6456,74.6092,74.6365,270137.0
2022-06-15 14:00:00,82.17,82.2,82.0,82.01,734747.0,74.6456,74.6728,74.4911,74.5002,734747.0
2022-06-15 14:05:00,82.01,82.05,82.0,82.04,513013.0,74.5002,74.5365,74.4911,74.5275,513013.0
2022-06-15 14:10:00,82.04,82.06,82.02,82.04,122179.0,74.5275,74.5456,74.5093,74.5275,122179.0
2022-06-15 14:15:00,82.04,82.05,82.02,82.05,78780.0,74.5275,74.5365,74.5093,74.5365,78780.0
2022-06-15 14:20:00,82.04,82.07,82.03,82.06,119118.0,74.5275,74.5547,74.5184,74.5456,119118.0
2022-06-15 14:25:00,82.07,82.09,82.03,82.04,103427.0,74.5547,74.5729,74.5184,74.5275,103427.0
2022-06-15 14:30:00,82.04,82.07,82.0,82.05,218172.0,74.5275,74.5547,74.4911,74.5365,218172.0
2022-06-15 14:35:00,82.06,82.28,82.04,82.22,1241381.0,74.5456,74.7455,74.5275,74.691,1241381.0
2022-06-15 14:40:00,82.22,82.25,82.18,82.25,251168.0,74.691,74.7182,74.6546,74.7182,251168.0
2022-06-15 14:45:00,82.25,82.29,82.22,82.28,93809.0,74.7182,74.7546,74.691,74.7455,93809.0
2022-06-15 14:50:00,82.29,82.3,82.19,82.2,185777.0,74.7546,74.7637,74.6637,74.6728,185777.0
2022-06-15 14:55:00,82.2,82.23,82.19,82.21,73633.0,74.6728,74.7001,74.6637,74.6819,73633.0
2022-06-15 15:00:00,82.21,82.27,82.2,82.27,112523.0,74.6819,74.7364,74.6728,74.7364,112523.0
2022-06-15 15:05:00,82.27,82.29,82.24,82.27,99119.0,74.7364,74.7546,74.7091,74.7364,99119.0
2022-06-15 15:10:00,82.28,82.31,82.26,82.31,74975.0,74.7455,74.7727,74.7273,74.7727,74975.0
2022-06-15 15:15:00,82.31,82.33,82.3,82.31,50544.0,74.7727,74.7909,74.7637,74.7727,50544.0
2022-06-15 15:20:00,82.31,82.34,82.3,82.33,53205.0,74.7727,74.8,74.7637,74.7909,53205.0
2022-06-15 15:25:00,82.32,82.34,82.32,82.33,29433.0,74.7818,74.8,74.7818,74.7909,29433.0
2022-06-15 15:30:00,82.33,82.33,82.26,82.28,123024.0,74.7909,74.7909,74.7273,74.7455,123024.0
2022-06-15 15:35:00,82.28,82.3,82.27,82.28,35025.0,74.7455,74.7637,74.7364,74.7455,35025.0
2022-06-15 15:40:00,82.28,82.29,82.27,82.28,29806.0,74.7455,74.7546,74.7364,74.7455,29806.0
2022-06-15 15:45:00,82.28,82.28,82.26,82.27,54387.0,74.7455,74.7455,74.7273,74.7364,54387.0
2022-06-15 15:50:00,82.27,82.28,82.26,82.26,75772.0,74.7364,74.7455,74.7273,74.7273,75772.0
2022-06-15 15:55:00,82.27,82.29,82.26,82.28,198846.0,74.7364,74.7546,74.7273,74.7455,198846.0
2022-06-16 09:30:00,82.19,82.2,82.16,82.17,129702.0,74.6637,74.6728,74.6365,74.6456,129702.0
2022-06-16 09:35:00,82.18,82.21,82.17,82.19,77120.0,74.6546,74.6819,74.6456,74.6637,77120.0
2022-06-16 09:40:00,82.2,82.22,82.18,82.22,71554.0,74.6728,74.691,74.6546,74.691,71554.0
2022-06-16 09:45:00,82.22,82.22,82.19,82.2,81034.0,74.691,74.691,74.6637,74.6728,81034.0
2022-06-16 09:50:00,82.2,82.21,82.17,82.2,45912.0,74.6728,74.6819,74.6456,74.6728,45912.0
2022-06-16 09:55:00,82.21,82.21,82.17,82.19,33317.0,74.6819,74.6819,74.6456,74.6637,33317.0
2022-06-16 10:00:00,82.2,82.22,82.19,82.22,68146.0,74.6728,74.691,74.6637,74.691,68146.0
2022-06-16 10:05:00,82.22,82.22,82.2,82.21,69571.0,74.691,74.691,74.6728,74.6819,69571.0
2022-06-16 10:10:00,82.21,82.22,82.2,82.22,61564.0,74.6819,74.691,74.6728,74.691,61564.0
2022-06-16 10:15:00,82.22,82.23,82.21,82.22,40638.0,74.691,74.7001,74.6819,74.691,40638.0
2022-06-16 10:20:00,82.22,82.23,82.2,82.23,58018.0,74.691,74.7001,74.6728,74.7001,58018.0
2022-06-16 10:25:00,82.23,82.25,82.22,82.25,88772.0,74.7001,74.7182,74.691,74.7182,88772.0
2022-06-16 10:30:00,82.24,82.27,82.24,82.27,73686.0,74.7091,74.7364,74.7091,74.7364,73686.0
2022-06-16 10:35:00,82.27,82.28,82.26,82.27,122138.0,74.7364,74.7455,74.7273,74.7364,122138.0
2022-06-16 10:40:00,82.26,82.28,82.25,82.26,51988.0,74.7273,74.7455,74.7182,74.7273,51988.0
2022-06-16 10:45:00,82.26,82.28,82.25,82.27,11792.0,74.7273,74.7455,74.7182,74.7364,11792.0
2022-06-16 10:50:00,82.28,82.29,82.27,82.29,41658.0,74.7455,74.7546,74.7364,74.7546,41658.0
2022-06-16 10:55:00,82.29,82.3,82.29,82.3,36968.0,74.7546,74.7637,74.7546,74.7637,36968.0
2022-06-16 11:00:00,82.3,82.3,82.29,82.3,22851.0,74.7637,74.7637,74.7546,74.7637,22851.0
2022-06-16 11:05:00,82.29,82.31,82.29,82.31,19964.0,74.7546,74.7727,74.7546,74.7727,19964.0
2022-06-16 11:10:00,82.31,82.36,82.3,82.35,108589.0,74.7727,74.8182,74.7637,74.8091,108589.0
2022-06-16 11:15:00,82.34,82.36,82.34,82.34,60973.0,74.8,74.8182,74.8,74.8,60973.0
2022-06-16 11:20:00,82.34,82.36,82.34,82.35,75003.0,74.8,74.8182,74.8,74.8091,75003.0
2022-06-16 11:25:00,82.35,82.36,82.34,82.36,87589.0,74.8091,74.8182,74.8,74.8182,87589.0
2022-06-16 11:30:00,82.35,82.35,82.33,82.34,111720.0,74.8091,74.8091,74.7909,74.8,111720.0
2022-06-16 11:35:00,82.33,82.34,82.33,82.34,49226.0,74.7909,74.8,74.7909,74.8,49226.0
2022-06-16 11:40:00,82.33,82.35,82.33,82.34,32030.0,74.7909,74.8091,74.7909,74.8,32030.0
2022-06-16 11:45:00,82.34,82.35,82.33,82.34,52430.0,74.8,74.8091,74.7909,74.8,52430.0
2022-06-16 11:50:00,82.34,82.34,82.33,82.34,28577.0,74.8,74.8,74.7909,74.8,28577.0
2022-06-16 11:55:00,82.33,82.34,82.33,82.34,59238.0,74.7909,74.8,74.7909,74.8,59238.0
2022-06-16 12:00:00,82.34,82.34,82.33,82.33,67117.0,74.8,74.8,74.7909,74.7909,67117.0
2022-06-16 12:05:00,82.34,82.34,82.32,82.33,40328.0,74.8,74.8,74.7818,74.7909,40328.0
2022-06-16 12:10:00,82.33,82.34,82.32,82.34,32195.0,74.7909,74.8,74.7818,74.8,32195.0
2022-06-16 12:15:00,82.34,82.34,82.32,82.34,60942.0,74.8,74.8,74.7818,74.8,60942.0
2022-06-16 12:20:00,82.34,82.35,82.33,82.35,35136.0,74.8,74.8091,74.7909,74.8091,35136.0
2022-06-16 12:25:00,82.35,82.35,82.33,82.34,44672.0,74.8091,74.8091,74.7909,74.8,44672.0
2022-06-16 12:30:00,82.34,82.35,82.33,82.33,39589.0,74.8,74.8091,74.7909,74.7909,39589.0
2022-06-16 12:35:00,82.34,82.35,82.33,82.35,84702.0,74.8,74.8091,74.7909,74.8091,84702.0
2022-06-16 12:40:00,82.34,82.36,82.34,82.36,76967.0,74.8,74.8182,74.8,74.8182,76967.0
2022-06-16 12:45:00,82.37,82.37,82.36,82.37,38225.0,74.8272,74.8272,74.8182,74.8272,38225.0
2022-06-16 12:50:00,82.37,82.37,82.36,82.37,79741.0,74.8272,74.8272,74.8182,74.8272,79741.0
2022-06-16 12:55:00,82.37,82.37,82.35,82.36,31374.0,74.8272,74.8272,74.8091,74.8182,31374.0
2022-06-16 13:00:00,82.36,82.36,82.35,82.36,47474.0,74.8182,74.8182,74.8091,74.8182,47474.0
2022-06-16 13:05:00,82.36,82.36,82.35,82.36,130014.0,74.8182,74.8182,74.8091,74.8182,130014.0
2022-06-16 13:10:00,82.36,82.36,82.35,82.36,51075.0,74.8182,74.8182,74.8091,74.8182,51075.0
2022-06-16 13:15:00,82.35,82.36,82.35,82.36,36223.0,74.8091,74.8182,74.8091,74.8182,36223.0
2022-06-16 13:20:00,82.36,82.36,82.34,82.34,63623.0,74.8182,74.8182,74.8,74.8,63623.0
2022-06-16 13:25:00,82.34,82.35,82.33,82.34,94804.0,74.8,74.8091,74.7909,74.8,94804.0
2022-06-16 13:30:00,82.34,82.34,82.32,82.33,58283.0,74.8,74.8,74.7818,74.7909,58283.0
2022-06-16 13:35:00,82.33,82.33,82.32,82.33,61713.0,74.7909,74.7909,74.7818,74.7909,61713.0
2022-06-16 13:40:00,82.33,82.33,82.32,82.33,60928.0,74.7909,74.7909,74.7818,74.7909,60928.0
2022-06-16 13:45:00,82.33,82.34,82.32,82.34,41860.0,74.7909,74.8,74.7818,74.8,41860.0
2022-06-16 13:50:00,82.34,82.34,82.33,82.34,72830.0,74.8,74.8,74.7909,74.8,72830.0
2022-06-16 13:55:00,82.34,82.34,82.33,82.34,92851.0,74.8,74.8,74.7909,74.8,92851.0
2022-06-16 14:00:00,82.34,82.35,82.33,82.35,166319.0,74.8,74.8091,74.7909,74.8091,166319.0
2022-06-16 14:05:00,82.34,82.36,82.34,82.35,273563.0,74.8,74.8182,74.8,74.8091,273563.0
2022-06-16 14:10:00,82.35,82.35,82.34,82.34,69900.0,74.8091,74.8091,74.8,74.8,69900.0
2022-06-16 14:15:00,82.34,82.35,82.34,82.35,39243.0,74.8,74.8091,74.8,74.8091,39243.0
2022-06-16 14:20:00,82.34,82.36,82.34,82.35,64072.0,74.8,74.8182,74.8,74.8091,64072.0
2022-06-16 14:25:00,82.36,82.36,82.35,82.36,28826.0,74.8182,74.8182,74.8091,74.8182,28826.0
2022-06-16 14:30:00,82.35,82.36,82.35,82.36,124903.0,74.8091,74.8182,74.8091,74.8182,124903.0
2022-06-16 14:35:00,82.36,82.36,82.34,82.34,193395.0,74.8182,74.8182,74.8,74.8,193395.0
2022-06-16 14:40:00,82.34,82.35,82.34,82.34,51638.0,74.8,74.8091,74.8,74.8,51638.0
2022-06-16 14:45:00,82.34,82.35,82.34,82.34,69260.0,74.8,74.8091,74.8,74.8,69260.0
2022-06-16 14:50:00,82.34,82.35,82.34,82.34,240518.0,74.8,74.8091,74.8,74.8,240518.0
2022-06-16 14:55:00,82.35,82.35,82.34,82.35,75368.0,74.8091,74.8091,74.8,74.8091,75368.0
2022-06-16 15:00:00,82.35,82.36,82.34,82.36,101588.0,74.8091,74.8182,74.8,74.8182,101588.0
2022-06-16 15:05:00,82.36,82.37,82.35,82.35,263893.0,74.8182,74.8272,74.8091,74.8091,263893.0
2022-06-16 15:10:00,82.36,82.36,82.35,82.36,81558.0,74.8182,74.8182,74.8091,74.8182,81558.0
2022-06-16 15:15:00,82.36,82.37,82.35,82.37,96593.0,74.8182,74.8272,74.8091,74.8272,96593.0
2022-06-16 15:20:00,82.37,82.38,82.36,82.38,62609.0,74.8272,74.8363,74.8182,74.8363,62609.0
2022-06-16 15:25:00,82.38,82.38,82.37,82.38,59286.0,74.8363,74.8363,74.8272,74.8363,59286.0
2022-06-16 15:30:00,82.38,82.43,82.37,82.42,121333.0,74.8363,74.8817,74.8272,74.8727,121333.0
2022-06-16 15:35:00,82.42,82.43,82.4,82.41,148122.0,74.8727,74.8817,74.8545,74.8636,148122.0
2022-06-16 15:40:00,82.42,82.42,82.41,82.41,140714.0,74.8727,74.8727,74.8636,74.8636,140714.0
2022-06-16 15:45:00,82.42,82.42,82.4,82.41,83225.0,74.8727,74.8727,74.8545,74.8636,83225.0
2022-06-16 15:50:00,82.41,82.41,82.4,82.4,120199.0,74.8636,74.8636,74.8545,74.8545,120199.0
2022-06-16 15:55:00,82.41,82.41,82.4,82.41,241653.0,74.8636,74.8636,74.8545,74.8636,241653.0
2022-06-17 09:30:00,82.43,82.44,82.42,82.43,215749.0,74.8817,74.8908,74.8727,74.8817,215749.0
2022-06-17 09:35:00,82.42,82.44,82.42,82.43,36217.0,74.8727,74.8908,74.8727,74.8817,36217.0
2022-06-17 09:40:00,82.43,82.44,82.41,82.44,58761.0,74.8817,74.8908,74.8636,74.8908,58761.0
2022-06-17 09:45:00,82.43,82.44,82.39,82.4,61570.0,74.8817,74.8908,74.8454,74.8545,61570.0
2022-06-17 09:50:00,82.4,82.41,82.38,82.39,82864.0,74.8545,74.8636,74.8363,74.8454,82864.0
2022-06-17 09:55:00,82.39,82.4,82.38,82.39,91002.0,74.8454,74.8545,74.8363,74.8454,91002.0
2022-06-17 10:00:00,82.39,82.39,82.37,82.39,59547.0,74.8454,74.8454,74.8272,74.8454,59547.0
2022-06-17 10:05:00,82.39,82.39,82.35,82.38,444400.0,74.8454,74.8454,74.8091,74.8363,444400.0
2022-06-17 10:10:00,82.38,82.38,82.35,82.36,51062.0,74.8363,74.8363,74.8091,74.8182,51062.0
2022-06-17 10:15:00,82.35,82.36,82.31,82.31,96822.0,74.8091,74.8182,74.7727,74.7727,96822.0
2022-06-17 10:20:00,82.31,82.32,82.29,82.32,76655.0,74.7727,74.7818,74.7546,74.7818,76655.0
2022-06-17 10:25:00,82.32,82.34,82.31,82.32,26643.0,74.7818,74.8,74.7727,74.7818,26643.0
2022-06-17 10:30:00,82.32,82.34,82.31,82.34,58770.0,74.7818,74.8,74.7727,74.8,58770.0
2022-06-17 10:35:00,82.33,82.34,82.32,82.34,83530.0,74.7909,74.8,74.7818,74.8,83530.0
2022-06-17 10:40:00,82.34,82.36,82.33,82.34,158238.0,74.8,74.8182,74.7909,74.8,158238.0
2022-06-17 10:45:00,82.34,82.35,82.33,82.34,12807.0,74.8,74.8091,74.7909,74.8,12807.0
2022-06-17 10:50:00,82.34,82.37,82.34,82.35,99922.0,74.8,74.8272,74.8,74.8091,99922.0
2022-06-17 10:55:00,82.35,82.37,82.35,82.37,15091.0,74.8091,74.8272,74.8091,74.8272,15091.0
2022-06-17 11:00:00,82.37,82.37,82.34,82.35,41592.0,74.8272,74.8272,74.8,74.8091,41592.0
2022-06-17 11:05:00,82.34,82.36,82.34,82.34,50550.0,74.8,74.8182,74.8,74.8,50550.0
2022-06-17 11:10:00,82.34,82.36,82.34,82.36,33738.0,74.8,74.8182,74.8,74.8182,33738.0
2022-06-17 11:15:00,82.37,82.38,82.36,82.37,208881.0,74.8272,74.8363,74.8182,74.8272,208881.0
2022-06-17 11:20:00,82.36,82.38,82.36,82.37,26794.0,74.8182,74.8363,74.8182,74.8272,26794.0
2022-06-17 11:25:00,82.38,82.38,82.36,82.36,36876.0,74.8363,74.8363,74.8182,74.8182,36876.0
2022-06-17 11:30:00,82.36,82.37,82.35,82.37,33508.0,74.8182,74.8272,74.8091,74.8272,33508.0
2022-06-17 11:35:00,82.37,82.37,82.36,82.37,72140.0,74.8272,74.8272,74.8182,74.8272,72140.0
2022-06-17 11:40:00,82.36,82.37,82.36,82.37,112046.0,74.8182,74.8272,74.8182,74.8272,112046.0
2022-06-17 11:45:00,82.36,82.37,82.35,82.37,99567.0,74.8182,74.8272,74.8091,74.8272,99567.0
2022-06-17 11:50:00,82.37,82.37,82.36,82.36,15680.0,74.8272,74.8272,74.8182,74.8182,15680.0
2022-06-17 11:55:00,82.37,82.37,82.36,82.36,126108.0,74.8272,74.8272,74.8182,74.8182,126108.0
2022-06-17 12:00:00,82.37,82.39,82.36,82.38,62239.0,74.8272,74.8454,74.8182,74.8363,62239.0
2022-06-17 12:05:00,82.39,82.39,82.38,82.39,64884.0,74.8454,74.8454,74.8363,74.8454,64884.0
2022-06-17 12:10:00,82.39,82.41,82.38,82.41,20212.0,74.8454,74.8636,74.8363,74.8636,20212.0
2022-06-17 12:15:00,82.41,82.42,82.4,82.41,97352.0,74.8636,74.8727,74.8545,74.8636,97352.0
2022-06-17 12:20:00,82.41,82.42,82.41,82.42,38665.0,74.8636,74.8727,74.8636,74.8727,38665.0
2022-06-17 12:25:00,82.41,82.43,82.41,82.42,72680.0,74.8636,74.8817,74.8636,74.8727,72680.0
2022-06-17 12:30:00,82.42,82.43,82.41,82.42,23455.0,74.8727,74.8817,74.8636,74.8727,23455.0
2022-06-17 12:35:00,82.42,82.43,82.41,82.42,56954.0,74.8727,74.8817,74.8636,74.8727,56954.0
2022-06-17 12:40:00,82.42,82.42,82.4,82.4,9860.0,74.8727,74.8727,74.8545,74.8545,9860.0
2022-06-17 12:45:00,82.41,82.41,82.4,82.41,13467.0,74.8636,74.8636,74.8545,74.8636,13467.0
2022-06-17 12:50:00,82.4,82.41,82.4,82.41,22890.0,74.8545,74.8636,74.8545,74.8636,22890.0
2022-06-17 12:55:00,82.4,82.41,82.39,82.39,42977.0,74.8545,74.8636,74.8454,74.8454,42977.0
2022-06-17 13:00:00,82.39,82.41,82.39,82.4,59813.0,74.8454,74.8636,74.8454,74.8545,59813.0
2022-06-17 13:05:00,82.4,82.42,82.4,82.42,28649.0,74.8545,74.8727,74.8545,74.8727,28649.0
2022-06-17 13:10:00,82.41,82.42,82.4,82.41,13590.0,74.8636,74.8727,74.8545,74.8636,13590.0
2022-06-17 13:15:00,82.4,82.41,82.4,82.4,11624.0,74.8545,74.8636,74.8545,74.8545,11624.0
2022-06-17 13:20:00,82.4,82.41,82.4,82.41,47672.0,74.8545,74.8636,74.8545,74.8636,47672.0
2022-06-17 13:25:00,82.41,82.42,82.4,82.41,20410.0,74.8636,74.8727,74.8545,74.8636,20410.0
2022-06-17 13:30:00,82.42,82.42,82.41,82.41,15618.0,74.8727,74.8727,74.8636,74.8636,15618.0
2022-06-17 13:35:00,82.42,82.42,82.4,82.4,21536.0,74.8727,74.8727,74.8545,74.8545,21536.0
2022-06-17 13:40:00,82.4,82.41,82.4,82.41,22022.0,74.8545,74.8636,74.8545,74.8636,22022.0
2022-06-17 13:45:00,82.4,82.41,82.39,82.39,114574.0,74.8545,74.8636,74.8454,74.8454,114574.0
2022-06-17 13:50:00,82.4,82.4,82.39,82.4,11972.0,74.8545,74.8545,74.8454,74.8545,11972.0
2022-06-17 13:55:00,82.4,82.4,82.39,82.4,28776.0,74.8545,74.8545,74.8454,74.8545,28776.0
2022-06-17 14:00:00,82.4,82.41,82.39,82.41,57649.0,74.8545,74.8636,74.8454,74.8636,57649.0
2022-06-17 14:05:00,82.41,82.41,82.4,82.41,106615.0,74.8636,74.8636,74.8545,74.8636,106615.0
2022-06-17 14:10:00,82.41,82.42,82.4,82.42,31850.0,74.8636,74.8727,74.8545,74.8727,31850.0
2022-06-17 14:15:00,82.42,82.42,82.39,82.39,21062.0,74.8727,74.8727,74.8454,74.8454,21062.0
2022-06-17 14:20:00,82.4,82.4,82.39,82.4,70170.0,74.8545,74.8545,74.8454,74.8545,70170.0
2022-06-17 14:25:00,82.39,82.4,82.39,82.4,21314.0,74.8454,74.8545,74.8454,74.8545,21314.0
2022-06-17 14:30:00,82.39,82.4,82.39,82.39,111045.0,74.8454,74.8545,74.8454,74.8454,111045.0
2022-06-17 14:35:00,82.4,82.4,82.39,82.39,11876.0,74.8545,74.8545,74.8454,74.8454,11876.0
2022-06-17 14:40:00,82.4,82.41,82.39,82.4,36791.0,74.8545,74.8636,74.8454,74.8545,36791.0
2022-06-17 14:45:00,82.4,82.41,82.39,82.4,118538.0,74.8545,74.8636,74.8454,74.8545,118538.0
2022-06-17 14:50:00,82.39,82.4,82.38,82.4,39879.0,74.8454,74.8545,74.8363,74.8545,39879.0
2022-06-17 14:55:00,82.4,82.4,82.38,82.38,100405.0,74.8545,74.8545,74.8363,74.8363,100405.0
2022-06-17 15:00:00,82.39,82.4,82.38,82.38,23159.0,74.8454,74.8545,74.8363,74.8363,23159.0
2022-06-17 15:05:00,82.39,82.39,82.37,82.38,603187.0,74.8454,74.8454,74.8272,74.8363,603187.0
2022-06-17 15:10:00,82.38,82.39,82.37,82.38,430862.0,74.8363,74.8454,74.8272,74.8363,430862.0
2022-06-17 15:15:00,82.38,82.38,82.36,82.37,96190.0,74.8363,74.8363,74.8182,74.8272,96190.0
2022-06-17 15:20:00,82.37,82.38,82.36,82.37,53733.0,74.8272,74.8363,74.8182,74.8272,53733.0
2022-06-17 15:25:00,82.38,82.38,82.36,82.37,87977.0,74.8363,74.8363,74.8182,74.8272,87977.0
2022-06-17 15:30:00,82.37,82.37,82.36,82.37,27496.0,74.8272,74.8272,74.8182,74.8272,27496.0
2022-06-17 15:35:00,82.37,82.37,82.36,82.37,135129.0,74.8272,74.8272,74.8182,74.8272,135129.0
2022-06-17 15:40:00,82.37,82.38,82.36,82.38,150263.0,74.8272,74.8363,74.8182,74.8363,150263.0
2022-06-17 15:45:00,82.38,82.38,82.37,82.38,70331.0,74.8363,74.8363,74.8272,74.8363,70331.0
2022-06-17 15:50:00,82.38,82.38,82.37,82.38,77829.0,74.8363,74.8363,74.8272,74.8363,77829.0
2022-06-17 15:55:00,82.38,82.38,82.36,82.38,394341.0,74.8363,74.8363,74.8182,74.8363,394341.0
2022-06-21 09:30:00,82.33,82.34,82.31,82.32,78161.0,74.7909,74.8,74.7727,74.7818,78161.0
2022-06-21 09:35:00,82.31,82.32,82.31,82.31,44972.0,74.7727,74.7818,74.7727,74.7727,44972.0
2022-06-21 09:40:00,82.31,82.33,82.31,82.32,215312.0,74.7727,74.7909,74.7727,74.7818,215312.0
2022-06-21 09:45:00,82.33,82.35,82.32,82.34,62913.0,74.7909,74.8091,74.7818,74.8,62913.0
2022-06-21 09:50:00,82.34,82.36,82.34,82.36,29557.0,74.8,74.8182,74.8,74.8182,29557.0
2022-06-21 09:55:00,82.36,82.36,82.33,82.34,38980.0,74.8182,74.8182,74.7909,74.8,38980.0
2022-06-21 10:00:00,82.35,82.35,82.33,82.35,29962.0,74.8091,74.8091,74.7909,74.8091,29962.0
2022-06-21 10:05:00,82.35,82.35,82.33,82.34,34438.0,74.8091,74.8091,74.7909,74.8,34438.0
2022-06-21 10:10:00,82.34,82.34,82.31,82.32,55162.0,74.8,74.8,74.7727,74.7818,55162.0
2022-06-21 10:15:00,82.31,82.32,82.31,82.31,15486.0,74.7727,74.7818,74.7727,74.7727,15486.0
2022-06-21 10:20:00,82.31,82.34,82.31,82.34,13656.0,74.7727,74.8,74.7727,74.8,13656.0
2022-06-21 10:25:00,82.34,82.34,82.32,82.33,7394.0,74.8,74.8,74.7818,74.7909,7394.0
2022-06-21 10:30:00,82.34,82.35,82.33,82.34,14420.0,74.8,74.8091,74.7909,74.8,14420.0
2022-06-21 10:35:00,82.34,82.35,82.34,82.34,39446.0,74.8,74.8091,74.8,74.8,39446.0
2022-06-21 10:40:00,82.35,82.35,82.34,82.34,6819.0,74.8091,74.8091,74.8,74.8,6819.0
2022-06-21 10:45:00,82.34,82.35,82.34,82.34,30715.0,74.8,74.8091,74.8,74.8,30715.0
2022-06-21 10:50:00,82.34,82.35,82.34,82.34,44769.0,74.8,74.8091,74.8,74.8,44769.0
2022-06-21 10:55:00,82.34,82.35,82.34,82.34,10862.0,74.8,74.8091,74.8,74.8,10862.0
2022-06-21 11:00:00,82.34,82.35,82.34,82.34,27895.0,74.8,74.8091,74.8,74.8,27895.0
2022-06-21 11:05:00,82.34,82.35,82.33,82.34,100578.0,74.8,74.8091,74.7909,74.8,100578.0
2022-06-21 11:10:00,82.34,82.34,82.33,82.34,26620.0,74.8,74.8,74.7909,74.8,26620.0
2022-06-21 11:15:00,82.34,82.35,82.33,82.34,91902.0,74.8,74.8091,74.7909,74.8,91902.0
2022-06-21 11:20:00,82.35,82.35,82.34,82.34,307051.0,74.8091,74.8091,74.8,74.8,307051.0
2022-06-21 11:25:00,82.34,82.36,82.34,82.35,51843.0,74.8,74.8182,74.8,74.8091,51843.0
2022-06-21 11:30:00,82.36,82.36,82.35,82.36,13804.0,74.8182,74.8182,74.8091,74.8182,13804.0
2022-06-21 11:35:00,82.36,82.36,82.34,82.34,23328.0,74.8182,74.8182,74.8,74.8,23328.0
2022-06-21 11:40:00,82.34,82.34,82.33,82.33,15187.0,74.8,74.8,74.7909,74.7909,15187.0
2022-06-21 11:45:00,82.33,82.34,82.33,82.34,189561.0,74.7909,74.8,74.7909,74.8,189561.0
2022-06-21 11:50:00,82.34,82.34,82.32,82.33,29126.0,74.8,74.8,74.7818,74.7909,29126.0
2022-06-21 11:55:00,82.32,82.33,82.32,82.33,10239.0,74.7818,74.7909,74.7818,74.7909,10239.0
2022-06-21 12:00:00,82.33,82.33,82.32,82.32,25720.0,74.7909,74.7909,74.7818,74.7818,25720.0
2022-06-21 12:05:00,82.33,82.33,82.32,82.33,14105.0,74.7909,74.7909,74.7818,74.7909,14105.0
2022-06-21 12:10:00,82.32,82.33,82.32,82.33,387085.0,74.7818,74.7909,74.7818,74.7909,387085.0
2022-06-21 12:15:00,82.33,82.33,82.32,82.33,40898.0,74.7909,74.7909,74.7818,74.7909,40898.0
2022-06-21 12:20:00,82.33,82.33,82.32,82.33,93010.0,74.7909,74.7909,74.7818,74.7909,93010.0
2022-06-21 12:25:00,82.33,82.33,82.32,82.33,18913.0,74.7909,74.7909,74.7818,74.7909,18913.0
2022-06-21 12:30:00,82.33,82.33,82.32,82.33,11887.0,74.7909,74.7909,74.7818,74.7909,11887.0
2022-06-21 12:35:00,82.33,82.34,82.32,82.34,15911.0,74.7909,74.8,74.7818,74.8,15911.0
2022-06-21 12:40:00,82.34,82.34,82.33,82.33,16382.0,74.8,74.8,74.7909,74.7909,16382.0
2022-06-21 12:45:00,82.33,82.34,82.32,82.33,27204.0,74.7909,74.8,74.7818,74.7909,27204.0
2022-06-21 12:50:00,82.32,82.33,82.32,82.33,9374.0,74.7818,74.7909,74.7818,74.7909,9374.0
2022-06-21 12:55:00,82.33,82.34,82.32,82.34,16037.0,74.7909,74.8,74.7818,74.8,16037.0
2022-06-21 13:00:00,82.34,82.34,82.33,82.34,23592.0,74.8,74.8,74.7909,74.8,23592.0
2022-06-21 13:05:00,82.33,82.34,82.33,82.34,15142.0,74.7909,74.8,74.7909,74.8,15142.0
2022-06-21 13:10:00,82.34,82.34,82.33,82.33,8652.0,74.8,74.8,74.7909,74.7909,8652.0
2022-06-21 13:15:00,82.33,82.34,82.33,82.33,16843.0,74.7909,74.8,74.7909,74.7909,16843.0
2022-06-21 13:20:00,82.33,82.34,82.33,82.34,40585.0,74.7909,74.8,74.7909,74.8,40585.0
2022-06-21 13:25:00,82.33,82.34,82.32,82.33,57797.0,74.7909,74.8,74.7818,74.7909,57797.0
2022-06-21 13:30:00,82.33,82.34,82.32,82.34,42106.0,74.7909,74.8,74.7818,74.8,42106.0
2022-06-21 13:35:00,82.34,82.34,82.33,82.34,15574.0,74.8,74.8,74.7909,74.8,15574.0
2022-06-21 13:40:00,82.34,82.34,82.33,82.34,45756.0,74.8,74.8,74.7909,74.8,45756.0
2022-06-21 13:45:00,82.34,82.34,82.33,82.34,45683.0,74.8,74.8,74.7909,74.8,45683.0
2022-06-21 13:50:00,82.34,82.35,82.33,82.34,20022.0,74.8,74.8091,74.7909,74.8,20022.0
2022-06-21 13:55:00,82.34,82.35,82.34,82.34,489946.0,74.8,74.8091,74.8,74.8,489946.0
2022-06-21 14:00:00,82.34,82.35,82.34,82.34,8986.0,74.8,74.8091,74.8,74.8,8986.0
2022-06-21 14:05:00,82.34,82.35,82.34,82.34,14513.0,74.8,74.8091,74.8,74.8,14513.0
2022-06-21 14:10:00,82.34,82.35,82.34,82.34,23273.0,74.8,74.8091,74.8,74.8,23273.0
2022-06-21 14:15:00,82.34,82.35,82.34,82.34,51921.0,74.8,74.8091,74.8,74.8,51921.0
2022-06-21 14:20:00,82.34,82.35,82.34,82.34,96104.0,74.8,74.8091,74.8,74.8,96104.0
2022-06-21 14:25:00,82.35,82.35,82.33,82.34,66987.0,74.8091,74.8091,74.7909,74.8,66987.0
2022-06-21 14:30:00,82.34,82.35,82.33,82.34,28703.0,74.8,74.8091,74.7909,74.8,28703.0
2022-06-21 14:35:00,82.34,82.35,82.34,82.34,26006.0,74.8,74.8091,74.8,74.8,26006.0
2022-06-21 14:40:00,82.34,82.35,82.34,82.34,24049.0,74.8,74.8091,74.8,74.8,24049.0
2022-06-21 14:45:00,82.34,82.35,82.33,82.34,44054.0,74.8,74.8091,74.7909,74.8,44054.0
2022-06-21 14:50:00,82.34,82.34,82.33,82.33,33103.0,74.8,74.8,74.7909,74.7909,33103.0
2022-06-21 14:55:00,82.34,82.35,82.33,82.34,45661.0,74.8,74.8091,74.7909,74.8,45661.0
2022-06-21 15:00:00,82.34,82.35,82.34,82.35,61834.0,74.8,74.8091,74.8,74.8091,61834.0
2022-06-21 15:05:00,82.34,82.35,82.34,82.34,44292.0,74.8,74.8091,74.8,74.8,44292.0
2022-06-21 15:10:00,82.35,82.35,82.34,82.35,34318.0,74.8091,74.8091,74.8,74.8091,34318.0
2022-06-21 15:15:00,82.35,82.35,82.34,82.35,153447.0,74.8091,74.8091,74.8,74.8091,153447.0
2022-06-21 15:20:00,82.35,82.35,82.34,82.34,39777.0,74.8091,74.8091,74.8,74.8,39777.0
2022-06-21 15:25:00,82.34,82.35,82.34,82.34,41315.0,74.8,74.8091,74.8,74.8,41315.0
2022-06-21 15:30:00,82.34,82.35,82.34,82.34,96932.0,74.8,74.8091,74.8,74.8,96932.0
2022-06-21 15:35:00,82.34,82.35,82.33,82.33,39638.0,74.8,74.8091,74.7909,74.7909,39638.0
2022-06-21 15:40:00,82.34,82.34,82.33,82.34,34852.0,74.8,74.8,74.7909,74.8,34852.0
2022-06-21 15:45:00,82.34,82.34,82.33,82.34,42534.0,74.8,74.8,74.7909,74.8,42534.0
2022-06-21 15:50:00,82.34,82.34,82.33,82.34,70009.0,74.8,74.8,74.7909,74.8,70009.0
2022-06-21 15:55:00,82.33,82.35,82.33,82.34,135333.0,74.7909,74.8091,74.7909,74.8,135333.0
2022-06-22 09:30:00,82.53,82.55,82.5,82.53,374872.0,74.9726,74.9908,74.9453,74.9726,374872.0
2022-06-22 09:35:00,82.53,82.54,82.51,82.54,143961.0,74.9726,74.9817,74.9544,74.9817,143961.0
2022-06-22 09:40:00,82.54,82.57,82.53,82.55,152627.0,74.9817,75.0089,74.9726,74.9908,152627.0
2022-06-22 09:45:00,82.55,82.55,82.53,82.54,45618.0,74.9908,74.9908,74.9726,74.9817,45618.0
2022-06-22 09:50:00,82.54,82.55,82.53,82.54,56350.0,74.9817,74.9908,74.9726,74.9817,56350.0
2022-06-22 09:55:00,82.54,82.54,82.51,82.53,64108.0,74.9817,74.9817,74.9544,74.9726,64108.0
2022-06-22 10:00:00,82.53,82.55,82.53,82.55,50134.0,74.9726,74.9908,74.9726,74.9908,50134.0
2022-06-22 10:05:00,82.55,82.55,82.54,82.54,23325.0,74.9908,74.9908,74.9817,74.9817,23325.0
2022-06-22 10:10:00,82.54,82.55,82.53,82.53,26282.0,74.9817,74.9908,74.9726,74.9726,26282.0
2022-06-22 10:15:00,82.54,82.54,82.53,82.53,23808.0,74.9817,74.9817,74.9726,74.9726,23808.0
2022-06-22 10:20:00,82.52,82.54,82.52,82.53,36221.0,74.9635,74.9817,74.9635,74.9726,36221.0
2022-06-22 10:25:00,82.53,82.54,82.52,82.54,19041.0,74.9726,74.9817,74.9635,74.9817,19041.0
2022-06-22 10:30:00,82.54,82.55,82.53,82.55,41745.0,74.9817,74.9908,74.9726,74.9908,41745.0
2022-06-22 10:35:00,82.55,82.55,82.53,82.54,4704.0,74.9908,74.9908,74.9726,74.9817,4704.0
2022-06-22 10:40:00,82.53,82.55,82.53,82.55,15582.0,74.9726,74.9908,74.9726,74.9908,15582.0
2022-06-22 10:45:00,82.56,82.57,82.55,82.55,14456.0,74.9998,75.0089,74.9908,74.9908,14456.0
2022-06-22 10:50:00,82.55,82.56,82.55,82.55,9553.0,74.9908,74.9998,74.9908,74.9908,9553.0
2022-06-22 10:55:00,82.56,82.56,82.55,82.56,31807.0,74.9998,74.9998,74.9908,74.9998,31807.0
2022-06-22 11:00:00,82.55,82.55,82.54,82.55,61742.0,74.9908,74.9908,74.9817,74.9908,61742.0
2022-06-22 11:05:00,82.55,82.56,82.54,82.56,12831.0,74.9908,74.9998,74.9817,74.9998,12831.0
2022-06-22 11:10:00,82.56,82.57,82.55,82.57,12318.0,74.9998,75.0089,74.9908,75.0089,12318.0
2022-06-22 11:15:00,82.57,82.57,82.55,82.56,29840.0,75.0089,75.0089,74.9908,74.9998,29840.0
2022-06-22 11:20:00,82.56,82.57,82.55,82.56,39087.0,74.9998,75.0089,74.9908,74.9998,39087.0
2022-06-22 11:25:00,82.56,82.56,82.54,82.55,34235.0,74.9998,74.9998,74.9817,74.9908,34235.0
2022-06-22 11:30:00,82.55,82.56,82.54,82.56,34306.0,74.9908,74.9998,74.9817,74.9998,34306.0
2022-06-22 11:35:00,82.55,82.56,82.55,82.55,13224.0,74.9908,74.9998,74.9908,74.9908,13224.0
2022-06-22 11:40:00,82.56,82.56,82.55,82.56,7430.0,74.9998,74.9998,74.9908,74.9998,7430.0
2022-06-22 11:45:00,82.56,82.56,82.54,82.54,24705.0,74.9998,74.9998,74.9817,74.9817,24705.0
2022-06-22 11:50:00,82.54,82.55,82.53,82.54,19581.0,74.9817,74.9908,74.9726,74.9817,19581.0
2022-06-22 11:55:00,82.54,82.54,82.53,82.54,15513.0,74.9817,74.9817,74.9726,74.9817,15513.0
2022-06-22 12:00:00,82.54,82.55,82.53,82.55,11639.0,74.9817,74.9908,74.9726,74.9908,11639.0
2022-06-22 12:05:00,82.55,82.55,82.54,82.54,7143.0,74.9908,74.9908,74.9817,74.9817,7143.0
2022-06-22 12:10:00,82.54,82.55,82.54,82.54,17346.0,74.9817,74.9908,74.9817,74.9817,17346.0
2022-06-22 12:15:00,82.55,82.55,82.53,82.54,10072.0,74.9908,74.9908,74.9726,74.9817,10072.0
2022-06-22 12:20:00,82.54,82.55,82.54,82.55,23780.0,74.9817,74.9908,74.9817,74.9908,23780.0
2022-06-22 12:25:00,82.55,82.55,82.54,82.55,13870.0,74.9908,74.9908,74.9817,74.9908,13870.0
2022-06-22 12:30:00,82.55,82.56,82.54,82.55,34858.0,74.9908,74.9998,74.9817,74.9908,34858.0
2022-06-22 12:35:00,82.56,82.56,82.55,82.55,9986.0,74.9998,74.9998,74.9908,74.9908,9986.0
2022-06-22 12:40:00,82.56,82.56,82.55,82.56,16604.0,74.9998,74.9998,74.9908,74.9998,16604.0
2022-06-22 12:45:00,82.55,82.57,82.55,82.56,36826.0,74.9908,75.0089,74.9908,74.9998,36826.0
2022-06-22 12:50:00,82.56,82.57,82.56,82.56,7308.0,74.9998,75.0089,74.9998,74.9998,7308.0
2022-06-22 12:55:00,82.56,82.57,82.56,82.56,8842.0,74.9998,75.0089,74.9998,74.9998,8842.0
2022-06-22 13:00:00,82.56,82.58,82.56,82.56,694664.0,74.9998,75.018,74.9998,74.9998,694664.0
2022-06-22 13:05:00,82.56,82.57,82.55,82.56,16062.0,74.9998,75.0089,74.9908,74.9998,16062.0
2022-06-22 13:10:00,82.56,82.56,82.54,82.55,22364.0,74.9998,74.9998,74.9817,74.9908,22364.0
2022-06-22 13:15:00,82.54,82.56,82.54,82.56,6958.0,74.9817,74.9998,74.9817,74.9998,6958.0
2022-06-22 13:20:00,82.56,82.56,82.55,82.55,37580.0,74.9998,74.9998,74.9908,74.9908,37580.0
2022-06-22 13:25:00,82.56,82.56,82.55,82.56,5639.0,74.9998,74.9998,74.9908,74.9998,5639.0
2022-06-22 13:30:00,82.55,82.56,82.55,82.55,18222.0,74.9908,74.9998,74.9908,74.9908,18222.0
2022-06-22 13:35:00,82.55,82.56,82.55,82.56,5732.0,74.9908,74.9998,74.9908,74.9998,5732.0
2022-06-22 13:40:00,82.56,82.56,82.55,82.56,27248.0,74.9998,74.9998,74.9908,74.9998,27248.0
2022-06-22 13:45:00,82.56,82.57,82.55,82.56,35532.0,74.9998,75.0089,74.9908,74.9998,35532.0
2022-06-22 13:50:00,82.56,82.57,82.56,82.57,19421.0,74.9998,75.0089,74.9998,75.0089,19421.0
2022-06-22 13:55:00,82.56,82.58,82.56,82.58,44529.0,74.9998,75.018,74.9998,75.018,44529.0
2022-06-22 14:00:00,82.57,82.58,82.57,82.58,120782.0,75.0089,75.018,75.0089,75.018,120782.0
2022-06-22 14:05:00,82.58,82.58,82.56,82.58,49354.0,75.018,75.018,74.9998,75.018,49354.0
2022-06-22 14:10:00,82.58,82.58,82.55,82.55,33413.0,75.018,75.018,74.9908,74.9908,33413.0
2022-06-22 14:15:00,82.55,82.56,82.55,82.56,17040.0,74.9908,74.9998,74.9908,74.9998,17040.0
2022-06-22 14:20:00,82.56,82.56,82.55,82.56,17988.0,74.9998,74.9998,74.9908,74.9998,17988.0
2022-06-22 14:25:00,82.56,82.57,82.55,82.56,22953.0,74.9998,75.0089,74.9908,74.9998,22953.0
2022-06-22 14:30:00,82.56,82.57,82.56,82.56,48091.0,74.9998,75.0089,74.9998,74.9998,48091.0
2022-06-22 14:35:00,82.56,82.57,82.56,82.56,66200.0,74.9998,75.0089,74.9998,74.9998,66200.0
2022-06-22 14:40:00,82.56,82.57,82.56,82.56,14827.0,74.9998,75.0089,74.9998,74.9998,14827.0
2022-06-22 14:45:00,82.56,82.57,82.55,82.56,14841.0,74.9998,75.0089,74.9908,74.9998,14841.0
2022-06-22 14:50:00,82.56,82.56,82.55,82.56,26950.0,74.9998,74.9998,74.9908,74.9998,26950.0
2022-06-22 14:55:00,82.56,82.57,82.55,82.56,16883.0,74.9998,75.0089,74.9908,74.9998,16883.0
2022-06-22 15:00:00,82.56,82.58,82.56,82.58,11341.0,74.9998,75.018,74.9998,75.018,11341.0
2022-06-22 15:05:00,82.58,82.58,82.57,82.58,32445.0,75.018,75.018,75.0089,75.018,32445.0
2022-06-22 15:10:00,82.58,82.58,82.57,82.58,48208.0,75.018,75.018,75.0089,75.018,48208.0
2022-06-22 15:15:00,82.58,82.58,82.56,82.57,17426.0,75.018,75.018,74.9998,75.0089,17426.0
2022-06-22 15:20:00,82.56,82.57,82.56,82.56,26881.0,74.9998,75.0089,74.9998,74.9998,26881.0
2022-06-22 15:25:00,82.56,82.57,82.56,82.56,29081.0,74.9998,75.0089,74.9998,74.9998,29081.0
2022-06-22 15:30:00,82.56,82.57,82.56,82.57,30765.0,74.9998,75.0089,74.9998,75.0089,30765.0
2022-06-22 15:35:00,82.57,82.58,82.56,82.58,32562.0,75.0089,75.018,74.9998,75.018,32562.0
2022-06-22 15:40:00,82.58,82.59,82.57,82.59,31498.0,75.018,75.0271,75.0089,75.0271,31498.0
2022-06-22 15:45:00,82.59,82.59,82.58,82.58,27635.0,75.0271,75.0271,75.018,75.018,27635.0
2022-06-22 15:50:00,82.59,82.59,82.58,82.59,228817.0,75.0271,75.0271,75.018,75.0271,228817.0
2022-06-22 15:55:00,82.59,82.59,82.57,82.58,171953.0,75.0271,75.0271,75.0089,75.018,171953.0
2022-06-23 09:30:00,82.73,82.75,82.73,82.75,124203.0,75.1543,75.1724,75.1543,75.1724,124203.0
2022-06-23 09:35:00,82.75,82.75,82.73,82.73,3250.0,75.1724,75.1724,75.1543,75.1543,3250.0
2022-06-23 09:40:00,82.73,82.74,82.72,82.73,39409.0,75.1543,75.1634,75.1452,75.1543,39409.0
2022-06-23 09:45:00,82.73,82.79,82.72,82.78,362188.0,75.1543,75.2088,75.1452,75.1997,362188.0
2022-06-23 09:50:00,82.78,82.84,82.76,82.82,228175.0,75.1997,75.2542,75.1815,75.236,228175.0
2022-06-23 09:55:00,82.83,82.86,82.81,82.85,78650.0,75.2451,75.2724,75.2269,75.2633,78650.0
2022-06-23 10:00:00,82.84,82.85,82.82,82.84,138999.0,75.2542,75.2633,75.236,75.2542,138999.0
2022-06-23 10:05:00,82.84,82.84,82.81,82.81,92333.0,75.2542,75.2542,75.2269,75.2269,92333.0
2022-06-23 10:10:00,82.81,82.81,82.79,82.8,37480.0,75.2269,75.2269,75.2088,75.2179,37480.0
2022-06-23 10:15:00,82.8,82.81,82.79,82.81,30242.0,75.2179,75.2269,75.2088,75.2269,30242.0
2022-06-23 10:20:00,82.8,82.82,82.8,82.81,22083.0,75.2179,75.236,75.2179,75.2269,22083.0
2022-06-23 10:25:00,82.81,82.82,82.79,82.8,15308.0,75.2269,75.236,75.2088,75.2179,15308.0
2022-06-23 10:30:00,82.8,82.81,82.77,82.78,281464.0,75.2179,75.2269,75.1906,75.1997,281464.0
2022-06-23 10:35:00,82.77,82.79,82.76,82.79,95048.0,75.1906,75.2088,75.1815,75.2088,95048.0
2022-06-23 10:40:00,82.79,82.8,82.78,82.8,120280.0,75.2088,75.2179,75.1997,75.2179,120280.0
2022-06-23 10:45:00,82.8,82.8,82.78,82.8,9506.0,75.2179,75.2179,75.1997,75.2179,9506.0
2022-06-23 10:50:00,82.8,82.8,82.79,82.8,24843.0,75.2179,75.2179,75.2088,75.2179,24843.0
2022-06-23 10:55:00,82.79,82.8,82.78,82.79,52951.0,75.2088,75.2179,75.1997,75.2088,52951.0
2022-06-23 11:00:00,82.78,82.79,82.74,82.76,201591.0,75.1997,75.2088,75.1634,75.1815,201591.0
2022-06-23 11:05:00,82.77,82.77,82.74,82.77,28421.0,75.1906,75.1906,75.1634,75.1906,28421.0
2022-06-23 11:10:00,82.78,82.79,82.76,82.78,34825.0,75.1997,75.2088,75.1815,75.1997,34825.0
2022-06-23 11:15:00,82.78,82.78,82.74,82.75,52147.0,75.1997,75.1997,75.1634,75.1724,52147.0
2022-06-23 11:20:00,82.75,82.75,82.72,82.72,6772.0,75.1724,75.1724,75.1452,75.1452,6772.0
2022-06-23 11:25:00,82.73,82.73,82.71,82.73,22106.0,75.1543,75.1543,75.1361,75.1543,22106.0
2022-06-23 11:30:00,82.72,82.74,82.7,82.71,28607.0,75.1452,75.1634,75.127,75.1361,28607.0
2022-06-23 11:35:00,82.71,82.72,82.71,82.71,19826.0,75.1361,75.1452,75.1361,75.1361,19826.0
2022-06-23 11:40:00,82.72,82.73,82.71,82.72,361125.0,75.1452,75.1543,75.1361,75.1452,361125.0
2022-06-23 11:45:00,82.71,82.73,82.71,82.72,29388.0,75.1361,75.1543,75.1361,75.1452,29388.0
2022-06-23 11:50:00,82.72,82.74,82.71,82.73,143352.0,75.1452,75.1634,75.1361,75.1543,143352.0
2022-06-23 11:55:00,82.74,82.74,82.72,82.73,26095.0,75.1634,75.1634,75.1452,75.1543,26095.0
2022-06-23 12:00:00,82.73,82.74,82.71,82.73,181281.0,75.1543,75.1634,75.1361,75.1543,181281.0
2022-06-23 12:05:00,82.73,82.75,82.72,82.73,35757.0,75.1543,75.1724,75.1452,75.1543,35757.0
2022-06-23 12:10:00,82.74,82.74,82.72,82.72,16173.0,75.1634,75.1634,75.1452,75.1452,16173.0
2022-06-23 12:15:00,82.73,82.74,82.72,82.73,15813.0,75.1543,75.1634,75.1452,75.1543,15813.0
2022-06-23 12:20:00,82.73,82.73,82.71,82.73,37139.0,75.1543,75.1543,75.1361,75.1543,37139.0
2022-06-23 12:25:00,82.73,82.75,82.72,82.74,32199.0,75.1543,75.1724,75.1452,75.1634,32199.0
2022-06-23 12:30:00,82.73,82.75,82.73,82.75,17733.0,75.1543,75.1724,75.1543,75.1724,17733.0
2022-06-23 12:35:00,82.75,82.76,82.74,82.76,13896.0,75.1724,75.1815,75.1634,75.1815,13896.0
2022-06-23 12:40:00,82.75,82.76,82.75,82.75,65809.0,75.1724,75.1815,75.1724,75.1724,65809.0
2022-06-23 12:45:00,82.76,82.76,82.75,82.75,83995.0,75.1815,75.1815,75.1724,75.1724,83995.0
2022-06-23 12:50:00,82.76,82.76,82.75,82.75,31211.0,75.1815,75.1815,75.1724,75.1724,31211.0
2022-06-23 12:55:00,82.76,82.76,82.74,82.75,23017.0,75.1815,75.1815,75.1634,75.1724,23017.0
2022-06-23 13:00:00,82.75,82.76,82.74,82.75,38944.0,75.1724,75.1815,75.1634,75.1724,38944.0
2022-06-23 13:05:00,82.75,82.75,82.74,82.75,15565.0,75.1724,75.1724,75.1634,75.1724,15565.0
2022-06-23 13:10:00,82.75,82.75,82.73,82.74,29409.0,75.1724,75.1724,75.1543,75.1634,29409.0
2022-06-23 13:15:00,82.75,82.75,82.73,82.73,30926.0,75.1724,75.1724,75.1543,75.1543,30926.0
2022-06-23 13:20:00,82.73,82.74,82.72,82.73,18332.0,75.1543,75.1634,75.1452,75.1543,18332.0
2022-06-23 13:25:00,82.73,82.73,82.72,82.73,17693.0,75.1543,75.1543,75.1452,75.1543,17693.0
2022-06-23 13:30:00,82.73,82.73,82.71,82.73,57834.0,75.1543,75.1543,75.1361,75.1543,57834.0
2022-06-23 13:35:00,82.73,82.73,82.71,82.72,24598.0,75.1543,75.1543,75.1361,75.1452,24598.0
2022-06-23 13:40:00,82.72,82.72,82.71,82.72,51391.0,75.1452,75.1452,75.1361,75.1452,51391.0
2022-06-23 13:45:00,82.72,82.72,82.7,82.7,79282.0,75.1452,75.1452,75.127,75.127,79282.0
2022-06-23 13:50:00,82.7,82.71,82.7,82.7,28495.0,75.127,75.1361,75.127,75.127,28495.0
2022-06-23 13:55:00,82.7,82.71,82.69,82.69,358690.0,75.127,75.1361,75.1179,75.1179,358690.0
2022-06-23 14:00:00,82.7,82.7,82.69,82.7,345140.0,75.127,75.127,75.1179,75.127,345140.0
2022-06-23 14:05:00,82.7,82.71,82.69,82.7,50867.0,75.127,75.1361,75.1179,75.127,50867.0
2022-06-23 14:10:00,82.7,82.71,82.7,82.7,59246.0,75.127,75.1361,75.127,75.127,59246.0
2022-06-23 14:15:00,82.71,82.71,82.68,82.69,26034.0,75.1361,75.1361,75.1089,75.1179,26034.0
2022-06-23 14:20:00,82.69,82.69,82.68,82.69,28244.0,75.1179,75.1179,75.1089,75.1179,28244.0
2022-06-23 14:25:00,82.68,82.7,82.68,82.68,216479.0,75.1089,75.127,75.1089,75.1089,216479.0
2022-06-23 14:30:00,82.69,82.69,82.67,82.68,105436.0,75.1179,75.1179,75.0998,75.1089,105436.0
2022-06-23 14:35:00,82.67,82.68,82.66,82.67,26105.0,75.0998,75.1089,75.0907,75.0998,26105.0
2022-06-23 14:40:00,82.67,82.67,82.66,82.67,7652.0,75.0998,75.0998,75.0907,75.0998,7652.0
2022-06-23 14:45:00,82.67,82.67,82.65,82.67,107349.0,75.0998,75.0998,75.0816,75.0998,107349.0
2022-06-23 14:50:00,82.66,82.67,82.66,82.67,305484.0,75.0907,75.0998,75.0907,75.0998,305484.0
2022-06-23 14:55:00,82.67,82.67,82.65,82.67,90578.0,75.0998,75.0998,75.0816,75.0998,90578.0
2022-06-23 15:00:00,82.66,82.67,82.65,82.66,46347.0,75.0907,75.0998,75.0816,75.0907,46347.0
2022-06-23 15:05:00,82.66,82.66,82.65,82.66,37864.0,75.0907,75.0907,75.0816,75.0907,37864.0
2022-06-23 15:10:00,82.66,82.66,82.65,82.66,46078.0,75.0907,75.0907,75.0816,75.0907,46078.0
2022-06-23 15:15:00,82.66,82.67,82.65,82.66,115755.0,75.0907,75.0998,75.0816,75.0907,115755.0
2022-06-23 15:20:00,82.66,82.67,82.66,82.67,47376.0,75.0907,75.0998,75.0907,75.0998,47376.0
2022-06-23 15:25:00,82.67,82.67,82.66,82.66,70000.0,75.0998,75.0998,75.0907,75.0907,70000.0
2022-06-23 15:30:00,82.66,82.67,82.65,82.65,39816.0,75.0907,75.0998,75.0816,75.0816,39816.0
2022-06-23 15:35:00,82.66,82.66,82.65,82.66,88332.0,75.0907,75.0907,75.0816,75.0907,88332.0
2022-06-23 15:40:00,82.66,82.66,82.65,82.66,22124.0,75.0907,75.0907,75.0816,75.0907,22124.0
2022-06-23 15:45:00,82.66,82.66,82.65,82.66,38041.0,75.0907,75.0907,75.0816,75.0907,38041.0
2022-06-23 15:50:00,82.66,82.66,82.65,82.66,29756.0,75.0907,75.0907,75.0816,75.0907,29756.0
2022-06-23 15:55:00,82.66,82.66,82.65,82.66,109839.0,75.0907,75.0907,75.0816,75.0907,109839.0
2022-06-24 09:30:00,82.61,82.62,82.6,82.62,109629.0,75.0453,75.0543,75.0362,75.0543,109629.0
2022-06-24 09:35:00,82.61,82.62,82.59,82.61,110566.0,75.0453,75.0543,75.0271,75.0453,110566.0
2022-06-24 09:40:00,82.61,82.63,82.59,82.62,52428.0,75.0453,75.0634,75.0271,75.0543,52428.0
2022-06-24 09:45:00,82.62,82.62,82.6,82.61,65468.0,75.0543,75.0543,75.0362,75.0453,65468.0
2022-06-24 09:50:00,82.61,82.62,82.6,82.62,49253.0,75.0453,75.0543,75.0362,75.0543,49253.0
2022-06-24 09:55:00,82.62,82.62,82.6,82.6,176946.0,75.0543,75.0543,75.0362,75.0362,176946.0
2022-06-24 10:00:00,82.61,82.73,82.6,82.69,1059734.0,75.0453,75.1543,75.0362,75.1179,1059734.0
2022-06-24 10:05:00,82.69,82.7,82.65,82.69,137052.0,75.1179,75.127,75.0816,75.1179,137052.0
2022-06-24 10:10:00,82.68,82.71,82.67,82.7,164172.0,75.1089,75.1361,75.0998,75.127,164172.0
2022-06-24 10:15:00,82.7,82.7,82.66,82.67,67195.0,75.127,75.127,75.0907,75.0998,67195.0
2022-06-24 10:20:00,82.67,82.69,82.67,82.68,69626.0,75.0998,75.1179,75.0998,75.1089,69626.0
2022-06-24 10:25:00,82.68,82.69,82.65,82.66,34920.0,75.1089,75.1179,75.0816,75.0907,34920.0
2022-06-24 10:30:00,82.65,82.66,82.63,82.64,131739.0,75.0816,75.0907,75.0634,75.0725,131739.0
2022-06-24 10:35:00,82.63,82.63,82.6,82.63,46232.0,75.0634,75.0634,75.0362,75.0634,46232.0
2022-06-24 10:40:00,82.63,82.64,82.62,82.63,22716.0,75.0634,75.0725,75.0543,75.0634,22716.0
2022-06-24 10:45:00,82.63,82.64,82.62,82.64,24876.0,75.0634,75.0725,75.0543,75.0725,24876.0
2022-06-24 10:50:00,82.65,82.66,82.62,82.62,44943.0,75.0816,75.0907,75.0543,75.0543,44943.0
2022-06-24 10:55:00,82.63,82.65,82.62,82.64,40067.0,75.0634,75.0816,75.0543,75.0725,40067.0
2022-06-24 11:00:00,82.63,82.64,82.62,82.64,83931.0,75.0634,75.0725,75.0543,75.0725,83931.0
2022-06-24 11:05:00,82.65,82.66,82.64,82.65,21421.0,75.0816,75.0907,75.0725,75.0816,21421.0
2022-06-24 11:10:00,82.66,82.66,82.64,82.66,72735.0,75.0907,75.0907,75.0725,75.0907,72735.0
2022-06-24 11:15:00,82.66,82.66,82.64,82.66,27725.0,75.0907,75.0907,75.0725,75.0907,27725.0
2022-06-24 11:20:00,82.65,82.67,82.65,82.66,29805.0,75.0816,75.0998,75.0816,75.0907,29805.0
2022-06-24 11:25:00,82.66,82.66,82.65,82.66,48843.0,75.0907,75.0907,75.0816,75.0907,48843.0
2022-06-24 11:30:00,82.66,82.66,82.65,82.65,13344.0,75.0907,75.0907,75.0816,75.0816,13344.0
2022-06-24 11:35:00,82.65,82.66,82.65,82.66,23856.0,75.0816,75.0907,75.0816,75.0907,23856.0
2022-06-24 11:40:00,82.66,82.66,82.65,82.66,6455.0,75.0907,75.0907,75.0816,75.0907,6455.0
2022-06-24 11:45:00,82.66,82.66,82.65,82.66,59781.0,75.0907,75.0907,75.0816,75.0907,59781.0
2022-06-24 11:50:00,82.66,82.66,82.65,82.65,9137.0,75.0907,75.0907,75.0816,75.0816,9137.0
2022-06-24 11:55:00,82.65,82.66,82.64,82.65,18510.0,75.0816,75.0907,75.0725,75.0816,18510.0
2022-06-24 12:00:00,82.65,82.65,82.64,82.64,9742.0,75.0816,75.0816,75.0725,75.0725,9742.0
2022-06-24 12:05:00,82.65,82.65,82.63,82.64,39467.0,75.0816,75.0816,75.0634,75.0725,39467.0
2022-06-24 12:10:00,82.64,82.64,82.63,82.64,12350.0,75.0725,75.0725,75.0634,75.0725,12350.0
2022-06-24 12:15:00,82.64,82.65,82.64,82.65,208486.0,75.0725,75.0816,75.0725,75.0816,208486.0
2022-06-24 12:20:00,82.65,82.65,82.64,82.65,9984.0,75.0816,75.0816,75.0725,75.0816,9984.0
2022-06-24 12:25:00,82.65,82.65,82.64,82.65,13905.0,75.0816,75.0816,75.0725,75.0816,13905.0
2022-06-24 12:30:00,82.65,82.65,82.64,82.65,10785.0,75.0816,75.0816,75.0725,75.0816,10785.0
2022-06-24 12:35:00,82.65,82.65,82.64,82.65,13039.0,75.0816,75.0816,75.0725,75.0816,13039.0
2022-06-24 12:40:00,82.65,82.65,82.64,82.65,12518.0,75.0816,75.0816,75.0725,75.0816,12518.0
2022-06-24 12:45:00,82.65,82.65,82.64,82.64,5749.0,75.0816,75.0816,75.0725,75.0725,5749.0
2022-06-24 12:50:00,82.65,82.65,82.64,82.65,9543.0,75.0816,75.0816,75.0725,75.0816,9543.0
2022-06-24 12:55:00,82.65,82.65,82.64,82.65,54338.0,75.0816,75.0816,75.0725,75.0816,54338.0
2022-06-24 13:00:00,82.65,82.65,82.64,82.65,31099.0,75.0816,75.0816,75.0725,75.0816,31099.0
2022-06-24 13:05:00,82.65,82.66,82.64,82.65,43909.0,75.0816,75.0907,75.0725,75.0816,43909.0
2022-06-24 13:10:00,82.65,82.66,82.65,82.65,75539.0,75.0816,75.0907,75.0816,75.0816,75539.0
2022-06-24 13:15:00,82.66,82.66,82.65,82.66,46393.0,75.0907,75.0907,75.0816,75.0907,46393.0
2022-06-24 13:20:00,82.66,82.66,82.65,82.65,204704.0,75.0907,75.0907,75.0816,75.0816,204704.0
2022-06-24 13:25:00,82.66,82.66,82.65,82.66,361371.0,75.0907,75.0907,75.0816,75.0907,361371.0
2022-06-24 13:30:00,82.66,82.66,82.65,82.66,92947.0,75.0907,75.0907,75.0816,75.0907,92947.0
2022-06-24 13:35:00,82.65,82.66,82.64,82.65,86674.0,75.0816,75.0907,75.0725,75.0816,86674.0
2022-06-24 13:40:00,82.65,82.65,82.63,82.64,39520.0,75.0816,75.0816,75.0634,75.0725,39520.0
2022-06-24 13:45:00,82.64,82.64,82.63,82.64,17021.0,75.0725,75.0725,75.0634,75.0725,17021.0
2022-06-24 13:50:00,82.64,82.64,82.62,82.63,41435.0,75.0725,75.0725,75.0543,75.0634,41435.0
2022-06-24 13:55:00,82.63,82.63,82.62,82.63,13669.0,75.0634,75.0634,75.0543,75.0634,13669.0
2022-06-24 14:00:00,82.63,82.63,82.62,82.63,19022.0,75.0634,75.0634,75.0543,75.0634,19022.0
2022-06-24 14:05:00,82.63,82.63,82.62,82.63,24624.0,75.0634,75.0634,75.0543,75.0634,24624.0
2022-06-24 14:10:00,82.62,82.63,82.62,82.63,120891.0,75.0543,75.0634,75.0543,75.0634,120891.0
2022-06-24 14:15:00,82.63,82.63,82.62,82.63,55285.0,75.0634,75.0634,75.0543,75.0634,55285.0
2022-06-24 14:20:00,82.63,82.63,82.62,82.63,41295.0,75.0634,75.0634,75.0543,75.0634,41295.0
2022-06-24 14:25:00,82.62,82.63,82.62,82.63,13280.0,75.0543,75.0634,75.0543,75.0634,13280.0
2022-06-24 14:30:00,82.63,82.63,82.62,82.63,27168.0,75.0634,75.0634,75.0543,75.0634,27168.0
2022-06-24 14:35:00,82.63,82.63,82.62,82.62,35505.0,75.0634,75.0634,75.0543,75.0543,35505.0
2022-06-24 14:40:00,82.62,82.63,82.62,82.62,37525.0,75.0543,75.0634,75.0543,75.0543,37525.0
2022-06-24 14:45:00,82.63,82.63,82.62,82.63,112872.0,75.0634,75.0634,75.0543,75.0634,112872.0
2022-06-24 14:50:00,82.63,82.63,82.62,82.62,23730.0,75.0634,75.0634,75.0543,75.0543,23730.0
2022-06-24 14:55:00,82.62,82.63,82.61,82.63,59412.0,75.0543,75.0634,75.0453,75.0634,59412.0
2022-06-24 15:00:00,82.63,82.64,82.62,82.64,127918.0,75.0634,75.0725,75.0543,75.0725,127918.0
2022-06-24 15:05:00,82.64,82.64,82.63,82.64,19618.0,75.0725,75.0725,75.0634,75.0725,19618.0
2022-06-24 15:10:00,82.64,82.64,82.63,82.63,25466.0,75.0725,75.0725,75.0634,75.0634,25466.0
2022-06-24 15:15:00,82.64,82.64,82.63,82.64,70335.0,75.0725,75.0725,75.0634,75.0725,70335.0
2022-06-24 15:20:00,82.64,82.64,82.63,82.64,35274.0,75.0725,75.0725,75.0634,75.0725,35274.0
2022-06-24 15:25:00,82.64,82.65,82.63,82.64,66998.0,75.0725,75.0816,75.0634,75.0725,66998.0
2022-06-24 15:30:00,82.64,82.65,82.64,82.65,19418.0,75.0725,75.0816,75.0725,75.0816,19418.0
2022-06-24 15:35:00,82.65,82.65,82.63,82.64,93850.0,75.0816,75.0816,75.0634,75.0725,93850.0
2022-06-24 15:40:00,82.64,82.65,82.63,82.65,122391.0,75.0725,75.0816,75.0634,75.0816,122391.0
2022-06-24 15:45:00,82.65,82.65,82.63,82.64,160958.0,75.0816,75.0816,75.0634,75.0725,160958.0
2022-06-24 15:50:00,82.64,82.64,82.63,82.64,51304.0,75.0725,75.0725,75.0634,75.0725,51304.0
2022-06-24 15:55:00,82.64,82.64,82.63,82.63,141927.0,75.0725,75.0725,75.0634,75.0634,141927.0
2022-06-27 09:30:00,82.55,82.58,82.54,82.57,230759.0,74.9908,75.018,74.9817,75.0089,230759.0
2022-06-27 09:35:00,82.58,82.6,82.58,82.59,84466.0,75.018,75.0362,75.018,75.0271,84466.0
2022-06-27 09:40:00,82.59,82.61,82.58,82.61,121080.0,75.0271,75.0453,75.018,75.0453,121080.0
2022-06-27 09:45:00,82.61,82.62,82.6,82.62,87044.0,75.0453,75.0543,75.0362,75.0543,87044.0
2022-06-27 09:50:00,82.62,82.62,82.59,82.59,50041.0,75.0543,75.0543,75.0271,75.0271,50041.0
2022-06-27 09:55:00,82.59,82.61,82.59,82.59,49858.0,75.0271,75.0453,75.0271,75.0271,49858.0
2022-06-27 10:00:00,82.59,82.6,82.59,82.59,33822.0,75.0271,75.0362,75.0271,75.0271,33822.0
2022-06-27 10:05:00,82.59,82.6,82.58,82.59,89004.0,75.0271,75.0362,75.018,75.0271,89004.0
2022-06-27 10:10:00,82.59,82.59,82.58,82.59,55204.0,75.0271,75.0271,75.018,75.0271,55204.0
2022-06-27 10:15:00,82.59,82.59,82.57,82.59,91854.0,75.0271,75.0271,75.0089,75.0271,91854.0
2022-06-27 10:20:00,82.59,82.59,82.58,82.59,422171.0,75.0271,75.0271,75.018,75.0271,422171.0
2022-06-27 10:25:00,82.59,82.6,82.58,82.59,62133.0,75.0271,75.0362,75.018,75.0271,62133.0
2022-06-27 10:30:00,82.59,82.61,82.59,82.61,84838.0,75.0271,75.0453,75.0271,75.0453,84838.0
2022-06-27 10:35:00,82.61,82.61,82.59,82.59,83299.0,75.0453,75.0453,75.0271,75.0271,83299.0
2022-06-27 10:40:00,82.59,82.6,82.59,82.6,56266.0,75.0271,75.0362,75.0271,75.0362,56266.0
2022-06-27 10:45:00,82.6,82.62,82.6,82.62,161086.0,75.0362,75.0543,75.0362,75.0543,161086.0
2022-06-27 10:50:00,82.62,82.62,82.61,82.62,18637.0,75.0543,75.0543,75.0453,75.0543,18637.0
2022-06-27 10:55:00,82.62,82.62,82.6,82.6,266235.0,75.0543,75.0543,75.0362,75.0362,266235.0
2022-06-27 11:00:00,82.61,82.61,82.58,82.58,731546.0,75.0453,75.0453,75.018,75.018,731546.0
2022-06-27 11:05:00,82.59,82.59,82.58,82.59,133772.0,75.0271,75.0271,75.018,75.0271,133772.0
2022-06-27 11:10:00,82.59,82.59,82.57,82.59,14738.0,75.0271,75.0271,75.0089,75.0271,14738.0
2022-06-27 11:15:00,82.59,82.59,82.58,82.59,8300.0,75.0271,75.0271,75.018,75.0271,8300.0
2022-06-27 11:20:00,82.59,82.59,82.57,82.58,17781.0,75.0271,75.0271,75.0089,75.018,17781.0
2022-06-27 11:25:00,82.58,82.58,82.57,82.57,34550.0,75.018,75.018,75.0089,75.0089,34550.0
2022-06-27 11:30:00,82.56,82.57,82.54,82.55,157792.0,74.9998,75.0089,74.9817,74.9908,157792.0
2022-06-27 11:35:00,82.55,82.56,82.54,82.55,44899.0,74.9908,74.9998,74.9817,74.9908,44899.0
2022-06-27 11:40:00,82.55,82.55,82.54,82.55,7733.0,74.9908,74.9908,74.9817,74.9908,7733.0
2022-06-27 11:45:00,82.55,82.56,82.54,82.56,28766.0,74.9908,74.9998,74.9817,74.9998,28766.0
2022-06-27 11:50:00,82.56,82.57,82.55,82.56,21853.0,74.9998,75.0089,74.9908,74.9998,21853.0
2022-06-27 11:55:00,82.56,82.57,82.55,82.56,7420.0,74.9998,75.0089,74.9908,74.9998,7420.0
2022-06-27 12:00:00,82.56,82.57,82.55,82.56,124358.0,74.9998,75.0089,74.9908,74.9998,124358.0
2022-06-27 12:05:00,82.56,82.56,82.55,82.55,69319.0,74.9998,74.9998,74.9908,74.9908,69319.0
2022-06-27 12:10:00,82.56,82.56,82.54,82.55,8183.0,74.9998,74.9998,74.9817,74.9908,8183.0
2022-06-27 12:15:00,82.55,82.55,82.53,82.54,70204.0,74.9908,74.9908,74.9726,74.9817,70204.0
2022-06-27 12:20:00,82.54,82.54,82.53,82.54,12523.0,74.9817,74.9817,74.9726,74.9817,12523.0
2022-06-27 12:25:00,82.54,82.54,82.53,82.54,34240.0,74.9817,74.9817,74.9726,74.9817,34240.0
2022-06-27 12:30:00,82.54,82.54,82.53,82.54,10417.0,74.9817,74.9817,74.9726,74.9817,10417.0
2022-06-27 12:35:00,82.54,82.54,82.52,82.53,18465.0,74.9817,74.9817,74.9635,74.9726,18465.0
2022-06-27 12:40:00,82.53,82.54,82.52,82.53,90599.0,74.9726,74.9817,74.9635,74.9726,90599.0
2022-06-27 12:45:00,82.53,82.54,82.53,82.53,6454.0,74.9726,74.9817,74.9726,74.9726,6454.0
2022-06-27 12:50:00,82.53,82.54,82.52,82.53,23331.0,74.9726,74.9817,74.9635,74.9726,23331.0
2022-06-27 12:55:00,82.53,82.54,82.53,82.54,26100.0,74.9726,74.9817,74.9726,74.9817,26100.0
2022-06-27 13:00:00,82.54,82.54,82.5,82.52,142175.0,74.9817,74.9817,74.9453,74.9635,142175.0
2022-06-27 13:05:00,82.51,82.52,82.5,82.5,6058.0,74.9544,74.9635,74.9453,74.9453,6058.0
2022-06-27 13:10:00,82.51,82.52,82.5,82.52,67209.0,74.9544,74.9635,74.9453,74.9635,67209.0
2022-06-27 13:15:00,82.52,82.52,82.51,82.52,18475.0,74.9635,74.9635,74.9544,74.9635,18475.0
2022-06-27 13:20:00,82.52,82.52,82.51,82.51,20929.0,74.9635,74.9635,74.9544,74.9544,20929.0
2022-06-27 13:25:00,82.52,82.52,82.5,82.51,64956.0,74.9635,74.9635,74.9453,74.9544,64956.0
2022-06-27 13:30:00,82.51,82.51,82.49,82.49,27805.0,74.9544,74.9544,74.9363,74.9363,27805.0
2022-06-27 13:35:00,82.5,82.5,82.48,82.5,29438.0,74.9453,74.9453,74.9272,74.9453,29438.0
2022-06-27 13:40:00,82.5,82.5,82.49,82.49,8457.0,74.9453,74.9453,74.9363,74.9363,8457.0
2022-06-27 13:45:00,82.5,82.51,82.49,82.51,37205.0,74.9453,74.9544,74.9363,74.9544,37205.0
2022-06-27 13:50:00,82.5,82.51,82.5,82.51,70346.0,74.9453,74.9544,74.9453,74.9544,70346.0
2022-06-27 13:55:00,82.51,82.52,82.5,82.52,130616.0,74.9544,74.9635,74.9453,74.9635,130616.0
2022-06-27 14:00:00,82.52,82.52,82.51,82.51,249886.0,74.9635,74.9635,74.9544,74.9544,249886.0
2022-06-27 14:05:00,82.51,82.52,82.5,82.51,127228.0,74.9544,74.9635,74.9453,74.9544,127228.0
2022-06-27 14:10:00,82.51,82.52,82.5,82.52,20966.0,74.9544,74.9635,74.9453,74.9635,20966.0
2022-06-27 14:15:00,82.52,82.52,82.5,82.51,29410.0,74.9635,74.9635,74.9453,74.9544,29410.0
2022-06-27 14:20:00,82.51,82.52,82.5,82.51,71168.0,74.9544,74.9635,74.9453,74.9544,71168.0
2022-06-27 14:25:00,82.52,82.52,82.51,82.52,10095.0,74.9635,74.9635,74.9544,74.9635,10095.0
2022-06-27 14:30:00,82.52,82.52,82.51,82.52,36053.0,74.9635,74.9635,74.9544,74.9635,36053.0
2022-06-27 14:35:00,82.52,82.52,82.51,82.52,14892.0,74.9635,74.9635,74.9544,74.9635,14892.0
2022-06-27 14:40:00,82.52,82.52,82.51,82.52,113616.0,74.9635,74.9635,74.9544,74.9635,113616.0
2022-06-27 14:45:00,82.52,82.52,82.51,82.52,17992.0,74.9635,74.9635,74.9544,74.9635,17992.0
2022-06-27 14:50:00,82.52,82.53,82.51,82.53,30907.0,74.9635,74.9726,74.9544,74.9726,30907.0
2022-06-27 14:55:00,82.53,82.53,82.52,82.53,24816.0,74.9726,74.9726,74.9635,74.9726,24816.0
2022-06-27 15:00:00,82.53,82.53,82.52,82.53,38943.0,74.9726,74.9726,74.9635,74.9726,38943.0
2022-06-27 15:05:00,82.53,82.53,82.52,82.53,55011.0,74.9726,74.9726,74.9635,74.9726,55011.0
2022-06-27 15:10:00,82.52,82.54,82.52,82.54,109605.0,74.9635,74.9817,74.9635,74.9817,109605.0
2022-06-27 15:15:00,82.53,82.54,82.53,82.54,443928.0,74.9726,74.9817,74.9726,74.9817,443928.0
2022-06-27 15:20:00,82.54,82.54,82.53,82.54,373729.0,74.9817,74.9817,74.9726,74.9817,373729.0
2022-06-27 15:25:00,82.54,82.54,82.53,82.54,138326.0,74.9817,74.9817,74.9726,74.9817,138326.0
2022-06-27 15:30:00,82.53,82.54,82.53,82.54,28908.0,74.9726,74.9817,74.9726,74.9817,28908.0
2022-06-27 15:35:00,82.54,82.54,82.53,82.54,62242.0,74.9817,74.9817,74.9726,74.9817,62242.0
2022-06-27 15:40:00,82.54,82.56,82.53,82.55,249147.0,74.9817,74.9998,74.9726,74.9908,249147.0
2022-06-27 15:45:00,82.55,82.55,82.54,82.55,38383.0,74.9908,74.9908,74.9817,74.9908,38383.0
2022-06-27 15:50:00,82.55,82.55,82.54,82.55,93253.0,74.9908,74.9908,74.9817,74.9908,93253.0
2022-06-27 15:55:00,82.55,82.55,82.53,82.53,169686.0,74.9908,74.9908,74.9726,74.9726,169686.0
2022-06-28 09:30:00,82.51,82.53,82.51,82.53,325297.0,74.9544,74.9726,74.9544,74.9726,325297.0
2022-06-28 09:35:00,82.52,82.53,82.52,82.53,61565.0,74.9635,74.9726,74.9635,74.9726,61565.0
2022-06-28 09:40:00,82.53,82.53,82.5,82.5,117083.0,74.9726,74.9726,74.9453,74.9453,117083.0
2022-06-28 09:45:00,82.5,82.51,82.5,82.51,24549.0,74.9453,74.9544,74.9453,74.9544,24549.0
2022-06-28 09:50:00,82.51,82.51,82.5,82.51,11576.0,74.9544,74.9544,74.9453,74.9544,11576.0
2022-06-28 09:55:00,82.51,82.52,82.5,82.52,380397.0,74.9544,74.9635,74.9453,74.9635,380397.0
2022-06-28 10:00:00,82.52,82.54,82.51,82.52,214763.0,74.9635,74.9817,74.9544,74.9635,214763.0
2022-06-28 10:05:00,82.53,82.53,82.52,82.53,10260.0,74.9726,74.9726,74.9635,74.9726,10260.0
2022-06-28 10:10:00,82.53,82.53,82.52,82.52,39176.0,74.9726,74.9726,74.9635,74.9635,39176.0
2022-06-28 10:15:00,82.52,82.52,82.51,82.51,4927.0,74.9635,74.9635,74.9544,74.9544,4927.0
2022-06-28 10:20:00,82.51,82.52,82.5,82.52,25735.0,74.9544,74.9635,74.9453,74.9635,25735.0
2022-06-28 10:25:00,82.51,82.52,82.5,82.51,66146.0,74.9544,74.9635,74.9453,74.9544,66146.0
2022-06-28 10:30:00,82.51,82.52,82.5,82.52,22085.0,74.9544,74.9635,74.9453,74.9635,22085.0
2022-06-28 10:35:00,82.52,82.52,82.5,82.51,11258.0,74.9635,74.9635,74.9453,74.9544,11258.0
2022-06-28 10:40:00,82.52,82.52,82.51,82.52,13162.0,74.9635,74.9635,74.9544,74.9635,13162.0
2022-06-28 10:45:00,82.52,82.52,82.5,82.51,18883.0,74.9635,74.9635,74.9453,74.9544,18883.0
2022-06-28 10:50:00,82.51,82.51,82.5,82.51,11540.0,74.9544,74.9544,74.9453,74.9544,11540.0
2022-06-28 10:55:00,82.51,82.51,82.5,82.51,12176.0,74.9544,74.9544,74.9453,74.9544,12176.0
2022-06-28 11:00:00,82.51,82.52,82.5,82.52,32673.0,74.9544,74.9635,74.9453,74.9635,32673.0
2022-06-28 11:05:00,82.52,82.52,82.51,82.52,23820.0,74.9635,74.9635,74.9544,74.9635,23820.0
2022-06-28 11:10:00,82.52,82.52,82.51,82.52,11548.0,74.9635,74.9635,74.9544,74.9635,11548.0
2022-06-28 11:15:00,82.51,82.52,82.51,82.52,2913.0,74.9544,74.9635,74.9544,74.9635,2913.0
2022-06-28 11:20:00,82.52,82.52,82.51,82.52,13920.0,74.9635,74.9635,74.9544,74.9635,13920.0
2022-06-28 11:25:00,82.52,82.52,82.5,82.51,183834.0,74.9635,74.9635,74.9453,74.9544,183834.0
2022-06-28 11:30:00,82.51,82.52,82.5,82.52,14875.0,74.9544,74.9635,74.9453,74.9635,14875.0
2022-06-28 11:35:00,82.51,82.52,82.51,82.51,19401.0,74.9544,74.9635,74.9544,74.9544,19401.0
2022-06-28 11:40:00,82.52,82.53,82.51,82.52,24823.0,74.9635,74.9726,74.9544,74.9635,24823.0
2022-06-28 11:45:00,82.52,82.53,82.52,82.53,13451.0,74.9635,74.9726,74.9635,74.9726,13451.0
2022-06-28 11:50:00,82.53,82.53,82.52,82.53,5403.0,74.9726,74.9726,74.9635,74.9726,5403.0
2022-06-28 11:55:00,82.53,82.53,82.52,82.52,18632.0,74.9726,74.9726,74.9635,74.9635,18632.0
2022-06-28 12:00:00,82.52,82.54,82.52,82.53,9622.0,74.9635,74.9817,74.9635,74.9726,9622.0
2022-06-28 12:05:00,82.54,82.54,82.53,82.54,55228.0,74.9817,74.9817,74.9726,74.9817,55228.0
2022-06-28 12:10:00,82.54,82.54,82.53,82.53,27787.0,74.9817,74.9817,74.9726,74.9726,27787.0
2022-06-28 12:15:00,82.54,82.54,82.53,82.54,21539.0,74.9817,74.9817,74.9726,74.9817,21539.0
2022-06-28 12:20:00,82.54,82.54,82.53,82.54,10695.0,74.9817,74.9817,74.9726,74.9817,10695.0
2022-06-28 12:25:00,82.53,82.54,82.53,82.54,9410.0,74.9726,74.9817,74.9726,74.9817,9410.0
2022-06-28 12:30:00,82.54,82.54,82.53,82.53,3643.0,74.9817,74.9817,74.9726,74.9726,3643.0
2022-06-28 12:35:00,82.54,82.54,82.53,82.53,5648.0,74.9817,74.9817,74.9726,74.9726,5648.0
2022-06-28 12:40:00,82.54,82.54,82.53,82.54,13852.0,74.9817,74.9817,74.9726,74.9817,13852.0
2022-06-28 12:45:00,82.53,82.54,82.53,82.54,17830.0,74.9726,74.9817,74.9726,74.9817,17830.0
2022-06-28 12:50:00,82.54,82.54,82.53,82.54,5102.0,74.9817,74.9817,74.9726,74.9817,5102.0
2022-06-28 12:55:00,82.54,82.54,82.53,82.54,56605.0,74.9817,74.9817,74.9726,74.9817,56605.0
2022-06-28 13:00:00,82.54,82.54,82.49,82.53,140593.0,74.9817,74.9817,74.9363,74.9726,140593.0
2022-06-28 13:05:00,82.53,82.53,82.52,82.53,10072.0,74.9726,74.9726,74.9635,74.9726,10072.0
2022-06-28 13:10:00,82.52,82.54,82.52,82.54,30694.0,74.9635,74.9817,74.9635,74.9817,30694.0
2022-06-28 13:15:00,82.54,82.54,82.53,82.53,37805.0,74.9817,74.9817,74.9726,74.9726,37805.0
2022-06-28 13:20:00,82.53,82.53,82.52,82.53,33673.0,74.9726,74.9726,74.9635,74.9726,33673.0
2022-06-28 13:25:00,82.52,82.53,82.52,82.52,12882.0,74.9635,74.9726,74.9635,74.9635,12882.0
2022-06-28 13:30:00,82.53,82.53,82.52,82.53,22246.0,74.9726,74.9726,74.9635,74.9726,22246.0
2022-06-28 13:35:00,82.53,82.53,82.51,82.52,62303.0,74.9726,74.9726,74.9544,74.9635,62303.0
2022-06-28 13:40:00,82.52,82.53,82.51,82.52,130235.0,74.9635,74.9726,74.9544,74.9635,130235.0
2022-06-28 13:45:00,82.53,82.53,82.52,82.52,57274.0,74.9726,74.9726,74.9635,74.9635,57274.0
2022-06-28 13:50:00,82.52,82.52,82.51,82.51,141917.0,74.9635,74.9635,74.9544,74.9544,141917.0
2022-06-28 13:55:00,82.51,82.52,82.51,82.52,33011.0,74.9544,74.9635,74.9544,74.9635,33011.0
2022-06-28 14:00:00,82.52,82.52,82.51,82.52,38630.0,74.9635,74.9635,74.9544,74.9635,38630.0
2022-06-28 14:05:00,82.52,82.52,82.51,82.52,11641.0,74.9635,74.9635,74.9544,74.9635,11641.0
2022-06-28 14:10:00,82.51,82.52,82.51,82.52,13913.0,74.9544,74.9635,74.9544,74.9635,13913.0
2022-06-28 14:15:00,82.52,82.53,82.51,82.53,21588.0,74.9635,74.9726,74.9544,74.9726,21588.0
2022-06-28 14:20:00,82.52,82.53,82.52,82.53,52397.0,74.9635,74.9726,74.9635,74.9726,52397.0
2022-06-28 14:25:00,82.53,82.53,82.52,82.53,93497.0,74.9726,74.9726,74.9635,74.9726,93497.0
2022-06-28 14:30:00,82.53,82.53,82.52,82.53,7309.0,74.9726,74.9726,74.9635,74.9726,7309.0
2022-06-28 14:35:00,82.53,82.53,82.52,82.53,16285.0,74.9726,74.9726,74.9635,74.9726,16285.0
2022-06-28 14:40:00,82.52,82.53,82.52,82.53,53446.0,74.9635,74.9726,74.9635,74.9726,53446.0
2022-06-28 14:45:00,82.53,82.53,82.52,82.52,33840.0,74.9726,74.9726,74.9635,74.9635,33840.0
2022-06-28 14:50:00,82.53,82.53,82.52,82.53,87843.0,74.9726,74.9726,74.9635,74.9726,87843.0
2022-06-28 14:55:00,82.53,82.53,82.52,82.53,36037.0,74.9726,74.9726,74.9635,74.9726,36037.0
2022-06-28 15:00:00,82.53,82.53,82.52,82.52,17511.0,74.9726,74.9726,74.9635,74.9635,17511.0
2022-06-28 15:05:00,82.53,82.53,82.52,82.53,27444.0,74.9726,74.9726,74.9635,74.9726,27444.0
2022-06-28 15:10:00,82.53,82.53,82.52,82.53,128350.0,74.9726,74.9726,74.9635,74.9726,128350.0
2022-06-28 15:15:00,82.53,82.54,82.52,82.53,33425.0,74.9726,74.9817,74.9635,74.9726,33425.0
2022-06-28 15:20:00,82.53,82.53,82.52,82.53,46009.0,74.9726,74.9726,74.9635,74.9726,46009.0
2022-06-28 15:25:00,82.53,82.53,82.52,82.53,23395.0,74.9726,74.9726,74.9635,74.9726,23395.0
2022-06-28 15:30:00,82.53,82.53,82.52,82.53,44389.0,74.9726,74.9726,74.9635,74.9726,44389.0
2022-06-28 15:35:00,82.53,82.53,82.52,82.53,36394.0,74.9726,74.9726,74.9635,74.9726,36394.0
2022-06-28 15:40:00,82.53,82.53,82.52,82.53,22703.0,74.9726,74.9726,74.9635,74.9726,22703.0
2022-06-28 15:45:00,82.53,82.53,82.52,82.52,49400.0,74.9726,74.9726,74.9635,74.9635,49400.0
2022-06-28 15:50:00,82.53,82.53,82.52,82.53,122550.0,74.9726,74.9726,74.9635,74.9726,122550.0
2022-06-28 15:55:00,82.53,82.54,82.52,82.53,188752.0,74.9726,74.9817,74.9635,74.9726,188752.0
2022-06-29 09:30:00,82.53,82.54,82.51,82.53,48394.0,74.9726,74.9817,74.9544,74.9726,48394.0
2022-06-29 09:35:00,82.53,82.55,82.53,82.54,44233.0,74.9726,74.9908,74.9726,74.9817,44233.0
2022-06-29 09:40:00,82.55,82.56,82.54,82.54,48637.0,74.9908,74.9998,74.9817,74.9817,48637.0
2022-06-29 09:45:00,82.55,82.55,82.52,82.54,101188.0,74.9908,74.9908,74.9635,74.9817,101188.0
2022-06-29 09:50:00,82.53,82.54,82.52,82.53,81036.0,74.9726,74.9817,74.9635,74.9726,81036.0
2022-06-29 09:55:00,82.53,82.56,82.52,82.56,273067.0,74.9726,74.9998,74.9635,74.9998,273067.0
2022-06-29 10:00:00,82.55,82.56,82.53,82.55,39835.0,74.9908,74.9998,74.9726,74.9908,39835.0
2022-06-29 10:05:00,82.54,82.55,82.53,82.54,200392.0,74.9817,74.9908,74.9726,74.9817,200392.0
2022-06-29 10:10:00,82.55,82.56,82.54,82.56,80310.0,74.9908,74.9998,74.9817,74.9998,80310.0
2022-06-29 10:15:00,82.56,82.57,82.55,82.56,69792.0,74.9998,75.0089,74.9908,74.9998,69792.0
2022-06-29 10:20:00,82.56,82.58,82.56,82.58,61441.0,74.9998,75.018,74.9998,75.018,61441.0
2022-06-29 10:25:00,82.58,82.58,82.56,82.56,28647.0,75.018,75.018,74.9998,74.9998,28647.0
2022-06-29 10:30:00,82.56,82.57,82.55,82.56,15444.0,74.9998,75.0089,74.9908,74.9998,15444.0
2022-06-29 10:35:00,82.56,82.57,82.56,82.57,12987.0,74.9998,75.0089,74.9998,75.0089,12987.0
2022-06-29 10:40:00,82.56,82.58,82.56,82.58,37563.0,74.9998,75.018,74.9998,75.018,37563.0
2022-06-29 10:45:00,82.58,82.59,82.57,82.59,43297.0,75.018,75.0271,75.0089,75.0271,43297.0
2022-06-29 10:50:00,82.59,82.6,82.58,82.59,23018.0,75.0271,75.0362,75.018,75.0271,23018.0
2022-06-29 10:55:00,82.59,82.59,82.58,82.59,22634.0,75.0271,75.0271,75.018,75.0271,22634.0
2022-06-29 11:00:00,82.59,82.6,82.58,82.59,44984.0,75.0271,75.0362,75.018,75.0271,44984.0
2022-06-29 11:05:00,82.59,82.6,82.59,82.6,20881.0,75.0271,75.0362,75.0271,75.0362,20881.0
2022-06-29 11:10:00,82.6,82.61,82.59,82.61,22152.0,75.0362,75.0453,75.0271,75.0453,22152.0
2022-06-29 11:15:00,82.61,82.61,82.59,82.59,68762.0,75.0453,75.0453,75.0271,75.0271,68762.0
2022-06-29 11:20:00,82.6,82.61,82.6,82.6,95388.0,75.0362,75.0453,75.0362,75.0362,95388.0
2022-06-29 11:25:00,82.6,82.62,82.6,82.62,19455.0,75.0362,75.0543,75.0362,75.0543,19455.0
2022-06-29 11:30:00,82.62,82.62,82.6,82.62,26884.0,75.0543,75.0543,75.0362,75.0543,26884.0
2022-06-29 11:35:00,82.62,82.62,82.61,82.62,12338.0,75.0543,75.0543,75.0453,75.0543,12338.0
2022-06-29 11:40:00,82.61,82.63,82.61,82.62,9876.0,75.0453,75.0634,75.0453,75.0543,9876.0
2022-06-29 11:45:00,82.62,82.63,82.61,82.63,6582.0,75.0543,75.0634,75.0453,75.0634,6582.0
2022-06-29 11:50:00,82.62,82.62,82.61,82.62,8830.0,75.0543,75.0543,75.0453,75.0543,8830.0
2022-06-29 11:55:00,82.62,82.62,82.61,82.62,8602.0,75.0543,75.0543,75.0453,75.0543,8602.0
2022-06-29 12:00:00,82.62,82.63,82.61,82.63,7154.0,75.0543,75.0634,75.0453,75.0634,7154.0
2022-06-29 12:05:00,82.63,82.63,82.62,82.63,15931.0,75.0634,75.0634,75.0543,75.0634,15931.0
2022-06-29 12:10:00,82.63,82.64,82.62,82.64,21233.0,75.0634,75.0725,75.0543,75.0725,21233.0
2022-06-29 12:15:00,82.64,82.64,82.62,82.63,17066.0,75.0725,75.0725,75.0543,75.0634,17066.0
2022-06-29 12:20:00,82.63,82.63,82.62,82.62,8654.0,75.0634,75.0634,75.0543,75.0543,8654.0
2022-06-29 12:25:00,82.63,82.63,82.62,82.63,10391.0,75.0634,75.0634,75.0543,75.0634,10391.0
2022-06-29 12:30:00,82.63,82.63,82.62,82.63,7815.0,75.0634,75.0634,75.0543,75.0634,7815.0
2022-06-29 12:35:00,82.63,82.63,82.62,82.63,45842.0,75.0634,75.0634,75.0543,75.0634,45842.0
2022-06-29 12:40:00,82.62,82.63,82.62,82.63,24005.0,75.0543,75.0634,75.0543,75.0634,24005.0
2022-06-29 12:45:00,82.62,82.63,82.61,82.62,31956.0,75.0543,75.0634,75.0453,75.0543,31956.0
2022-06-29 12:50:00,82.61,82.62,82.61,82.62,12409.0,75.0453,75.0543,75.0453,75.0543,12409.0
2022-06-29 12:55:00,82.62,82.62,82.61,82.62,10528.0,75.0543,75.0543,75.0453,75.0543,10528.0
2022-06-29 13:00:00,82.62,82.62,82.61,82.62,58551.0,75.0543,75.0543,75.0453,75.0543,58551.0
2022-06-29 13:05:00,82.62,82.62,82.61,82.62,10360.0,75.0543,75.0543,75.0453,75.0543,10360.0
2022-06-29 13:10:00,82.62,82.62,82.61,82.62,15048.0,75.0543,75.0543,75.0453,75.0543,15048.0
2022-06-29 13:15:00,82.62,82.62,82.61,82.62,7026.0,75.0543,75.0543,75.0453,75.0543,7026.0
2022-06-29 13:20:00,82.62,82.62,82.61,82.62,6541.0,75.0543,75.0543,75.0453,75.0543,6541.0
2022-06-29 13:25:00,82.62,82.62,82.61,82.62,9689.0,75.0543,75.0543,75.0453,75.0543,9689.0
2022-06-29 13:30:00,82.61,82.62,82.61,82.62,19068.0,75.0453,75.0543,75.0453,75.0543,19068.0
2022-06-29 13:35:00,82.61,82.62,82.61,82.62,51292.0,75.0453,75.0543,75.0453,75.0543,51292.0
2022-06-29 13:40:00,82.62,82.62,82.61,82.62,18029.0,75.0543,75.0543,75.0453,75.0543,18029.0
2022-06-29 13:45:00,82.62,82.63,82.61,82.62,607254.0,75.0543,75.0634,75.0453,75.0543,607254.0
2022-06-29 13:50:00,82.63,82.63,82.62,82.63,78363.0,75.0634,75.0634,75.0543,75.0634,78363.0
2022-06-29 13:55:00,82.62,82.63,82.61,82.62,49671.0,75.0543,75.0634,75.0453,75.0543,49671.0
2022-06-29 14:00:00,82.62,82.62,82.61,82.62,54701.0,75.0543,75.0543,75.0453,75.0543,54701.0
2022-06-29 14:05:00,82.62,82.62,82.61,82.61,15742.0,75.0543,75.0543,75.0453,75.0453,15742.0
2022-06-29 14:10:00,82.61,82.62,82.61,82.61,55052.0,75.0453,75.0543,75.0453,75.0453,55052.0
2022-06-29 14:15:00,82.62,82.62,82.61,82.62,12211.0,75.0543,75.0543,75.0453,75.0543,12211.0
2022-06-29 14:20:00,82.62,82.62,82.61,82.62,21765.0,75.0543,75.0543,75.0453,75.0543,21765.0
2022-06-29 14:25:00,82.61,82.62,82.61,82.62,11451.0,75.0453,75.0543,75.0453,75.0543,11451.0
2022-06-29 14:30:00,82.62,82.63,82.61,82.63,41042.0,75.0543,75.0634,75.0453,75.0634,41042.0
2022-06-29 14:35:00,82.63,82.63,82.62,82.63,21568.0,75.0634,75.0634,75.0543,75.0634,21568.0
2022-06-29 14:40:00,82.63,82.63,82.62,82.63,13148.0,75.0634,75.0634,75.0543,75.0634,13148.0
2022-06-29 14:45:00,82.63,82.63,82.62,82.62,17213.0,75.0634,75.0634,75.0543,75.0543,17213.0
2022-06-29 14:50:00,82.62,82.63,82.62,82.63,18072.0,75.0543,75.0634,75.0543,75.0634,18072.0
2022-06-29 14:55:00,82.63,82.64,82.62,82.64,26590.0,75.0634,75.0725,75.0543,75.0725,26590.0
2022-06-29 15:00:00,82.63,82.64,82.62,82.63,29592.0,75.0634,75.0725,75.0543,75.0634,29592.0
2022-06-29 15:05:00,82.63,82.63,82.62,82.63,49592.0,75.0634,75.0634,75.0543,75.0634,49592.0
2022-06-29 15:10:00,82.63,82.63,82.62,82.63,38440.0,75.0634,75.0634,75.0543,75.0634,38440.0
2022-06-29 15:15:00,82.63,82.63,82.62,82.63,42445.0,75.0634,75.0634,75.0543,75.0634,42445.0
2022-06-29 15:20:00,82.63,82.63,82.62,82.63,47514.0,75.0634,75.0634,75.0543,75.0634,47514.0
2022-06-29 15:25:00,82.63,82.63,82.62,82.63,85721.0,75.0634,75.0634,75.0543,75.0634,85721.0
2022-06-29 15:30:00,82.63,82.63,82.62,82.63,40523.0,75.0634,75.0634,75.0543,75.0634,40523.0
2022-06-29 15:35:00,82.63,82.64,82.62,82.63,86749.0,75.0634,75.0725,75.0543,75.0634,86749.0
2022-06-29 15:40:00,82.64,82.64,82.63,82.63,35078.0,75.0725,75.0725,75.0634,75.0634,35078.0
2022-06-29 15:45:00,82.64,82.64,82.63,82.64,179661.0,75.0725,75.0725,75.0634,75.0725,179661.0
2022-06-29 15:50:00,82.64,82.64,82.63,82.64,53191.0,75.0725,75.0725,75.0634,75.0725,53191.0
2022-06-29 15:55:00,82.64,82.64,82.63,82.64,136584.0,75.0725,75.0725,75.0634,75.0725,136584.0
2022-06-30 09:30:00,82.76,82.78,82.75,82.78,154195.0,75.1815,75.1997,75.1724,75.1997,154195.0
2022-06-30 09:35:00,82.78,82.78,82.76,82.77,124397.0,75.1997,75.1997,75.1815,75.1906,124397.0
2022-06-30 09:40:00,82.77,82.77,82.75,82.77,127865.0,75.1906,75.1906,75.1724,75.1906,127865.0
2022-06-30 09:45:00,82.77,82.77,82.75,82.76,106526.0,75.1906,75.1906,75.1724,75.1815,106526.0
2022-06-30 09:50:00,82.76,82.76,82.75,82.76,129956.0,75.1815,75.1815,75.1724,75.1815,129956.0
2022-06-30 09:55:00,82.75,82.76,82.74,82.76,200000.0,75.1724,75.1815,75.1634,75.1815,200000.0
2022-06-30 10:00:00,82.76,82.76,82.74,82.75,165094.0,75.1815,75.1815,75.1634,75.1724,165094.0
2022-06-30 10:05:00,82.75,82.76,82.74,82.76,122927.0,75.1724,75.1815,75.1634,75.1815,122927.0
2022-06-30 10:10:00,82.76,82.76,82.75,82.76,126178.0,75.1815,75.1815,75.1724,75.1815,126178.0
2022-06-30 10:15:00,82.76,82.76,82.75,82.75,170611.0,75.1815,75.1815,75.1724,75.1724,170611.0
2022-06-30 10:20:00,82.76,82.76,82.74,82.76,136197.0,75.1815,75.1815,75.1634,75.1815,136197.0
2022-06-30 10:25:00,82.76,82.76,82.75,82.76,118284.0,75.1815,75.1815,75.1724,75.1815,118284.0
2022-06-30 10:30:00,82.76,82.77,82.75,82.77,113363.0,75.1815,75.1906,75.1724,75.1906,113363.0
2022-06-30 10:35:00,82.77,82.78,82.76,82.78,181401.0,75.1906,75.1997,75.1815,75.1997,181401.0
2022-06-30 10:40:00,82.78,82.79,82.77,82.79,136849.0,75.1997,75.2088,75.1906,75.2088,136849.0
2022-06-30 10:45:00,82.79,82.79,82.77,82.78,218423.0,75.2088,75.2088,75.1906,75.1997,218423.0
2022-06-30 10:50:00,82.78,82.79,82.77,82.78,165134.0,75.1997,75.2088,75.1906,75.1997,165134.0
2022-06-30 10:55:00,82.78,82.79,82.77,82.77,214901.0,75.1997,75.2088,75.1906,75.1906,214901.0
2022-06-30 11:00:00,82.78,82.78,82.77,82.78,274014.0,75.1997,75.1997,75.1906,75.1997,274014.0
2022-06-30 11:05:00,82.78,82.78,82.77,82.78,102613.0,75.1997,75.1997,75.1906,75.1997,102613.0
2022-06-30 11:10:00,82.77,82.78,82.77,82.78,289960.0,75.1906,75.1997,75.1906,75.1997,289960.0
2022-06-30 11:15:00,82.77,82.78,82.77,82.78,126830.0,75.1906,75.1997,75.1906,75.1997,126830.0
2022-06-30 11:20:00,82.78,82.78,82.77,82.78,88714.0,75.1997,75.1997,75.1906,75.1997,88714.0
2022-06-30 11:25:00,82.78,82.78,82.77,82.78,133854.0,75.1997,75.1997,75.1906,75.1997,133854.0
2022-06-30 11:30:00,82.77,82.78,82.77,82.77,139221.0,75.1906,75.1997,75.1906,75.1906,139221.0
2022-06-30 11:35:00,82.77,82.78,82.77,82.78,114694.0,75.1906,75.1997,75.1906,75.1997,114694.0
2022-06-30 11:40:00,82.77,82.78,82.77,82.78,124172.0,75.1906,75.1997,75.1906,75.1997,124172.0
2022-06-30 11:45:00,82.78,82.79,82.77,82.79,99075.0,75.1997,75.2088,75.1906,75.2088,99075.0
2022-06-30 11:50:00,82.79,82.8,82.78,82.8,108325.0,75.2088,75.2179,75.1997,75.2179,108325.0
2022-06-30 11:55:00,82.8,82.8,82.79,82.8,103417.0,75.2179,75.2179,75.2088,75.2179,103417.0
2022-06-30 12:00:00,82.8,82.8,82.79,82.8,99034.0,75.2179,75.2179,75.2088,75.2179,99034.0
2022-06-30 12:05:00,82.8,82.81,82.79,82.8,308968.0,75.2179,75.2269,75.2088,75.2179,308968.0
2022-06-30 12:10:00,82.8,82.81,82.8,82.81,284907.0,75.2179,75.2269,75.2179,75.2269,284907.0
2022-06-30 12:15:00,82.81,82.83,82.8,82.82,168848.0,75.2269,75.2451,75.2179,75.236,168848.0
2022-06-30 12:20:00,82.83,82.83,82.82,82.83,103629.0,75.2451,75.2451,75.236,75.2451,103629.0
2022-06-30 12:25:00,82.82,82.83,82.81,82.82,245206.0,75.236,75.2451,75.2269,75.236,245206.0
2022-06-30 12:30:00,82.81,82.82,82.81,82.81,34044.0,75.2269,75.236,75.2269,75.2269,34044.0
2022-06-30 12:35:00,82.81,82.82,82.81,82.82,19908.0,75.2269,75.236,75.2269,75.236,19908.0
2022-06-30 12:40:00,82.82,82.82,82.81,82.82,48851.0,75.236,75.236,75.2269,75.236,48851.0
2022-06-30 12:45:00,82.82,82.82,82.81,82.82,63181.0,75.236,75.236,75.2269,75.236,63181.0
2022-06-30 12:50:00,82.82,82.82,82.81,82.82,49119.0,75.236,75.236,75.2269,75.236,49119.0
2022-06-30 12:55:00,82.82,82.82,82.81,82.82,50821.0,75.236,75.236,75.2269,75.236,50821.0
2022-06-30 13:00:00,82.82,82.82,82.81,82.81,40697.0,75.236,75.236,75.2269,75.2269,40697.0
2022-06-30 13:05:00,82.82,82.82,82.81,82.82,59788.0,75.236,75.236,75.2269,75.236,59788.0
2022-06-30 13:10:00,82.81,82.82,82.81,82.81,51046.0,75.2269,75.236,75.2269,75.2269,51046.0
2022-06-30 13:15:00,82.81,82.82,82.81,82.81,96126.0,75.2269,75.236,75.2269,75.2269,96126.0
2022-06-30 13:20:00,82.82,82.82,82.81,82.82,48306.0,75.236,75.236,75.2269,75.236,48306.0
2022-06-30 13:25:00,82.82,82.82,82.81,82.82,109275.0,75.236,75.236,75.2269,75.236,109275.0
2022-06-30 13:30:00,82.82,82.82,82.81,82.81,50801.0,75.236,75.236,75.2269,75.2269,50801.0
2022-06-30 13:35:00,82.82,82.82,82.81,82.82,48466.0,75.236,75.236,75.2269,75.236,48466.0
2022-06-30 13:40:00,82.82,82.82,82.81,82.82,89379.0,75.236,75.236,75.2269,75.236,89379.0
2022-06-30 13:45:00,82.81,82.83,82.81,82.83,62930.0,75.2269,75.2451,75.2269,75.2451,62930.0
2022-06-30 13:50:00,82.82,82.83,82.82,82.83,55067.0,75.236,75.2451,75.236,75.2451,55067.0
2022-06-30 13:55:00,82.83,82.83,82.8,82.81,714395.0,75.2451,75.2451,75.2179,75.2269,714395.0
2022-06-30 14:00:00,82.81,82.81,82.8,82.81,40037.0,75.2269,75.2269,75.2179,75.2269,40037.0
2022-06-30 14:05:00,82.81,82.82,82.8,82.82,228064.0,75.2269,75.236,75.2179,75.236,228064.0
2022-06-30 14:10:00,82.82,82.82,82.81,82.82,69843.0,75.236,75.236,75.2269,75.236,69843.0
2022-06-30 14:15:00,82.82,82.82,82.81,82.82,60806.0,75.236,75.236,75.2269,75.236,60806.0
2022-06-30 14:20:00,82.82,82.83,82.81,82.83,195382.0,75.236,75.2451,75.2269,75.2451,195382.0
2022-06-30 14:25:00,82.82,82.83,82.82,82.83,189065.0,75.236,75.2451,75.236,75.2451,189065.0
2022-06-30 14:30:00,82.83,82.84,82.82,82.84,141467.0,75.2451,75.2542,75.236,75.2542,141467.0
2022-06-30 14:35:00,82.84,82.84,82.83,82.84,115310.0,75.2542,75.2542,75.2451,75.2542,115310.0
2022-06-30 14:40:00,82.84,82.84,82.83,82.84,735866.0,75.2542,75.2542,75.2451,75.2542,735866.0
2022-06-30 14:45:00,82.84,82.84,82.83,82.84,116267.0,75.2542,75.2542,75.2451,75.2542,116267.0
2022-06-30 14:50:00,82.84,82.85,82.83,82.84,519483.0,75.2542,75.2633,75.2451,75.2542,519483.0
2022-06-30 14:55:00,82.84,82.85,82.84,82.84,478039.0,75.2542,75.2633,75.2542,75.2542,478039.0
2022-06-30 15:00:00,82.84,82.85,82.84,82.85,225767.0,75.2542,75.2633,75.2542,75.2633,225767.0
2022-06-30 15:05:00,82.84,82.85,82.84,82.85,349035.0,75.2542,75.2633,75.2542,75.2633,349035.0
2022-06-30 15:10:00,82.84,82.85,82.84,82.84,360577.0,75.2542,75.2633,75.2542,75.2542,360577.0
2022-06-30 15:15:00,82.84,82.85,82.84,82.84,165829.0,75.2542,75.2633,75.2542,75.2542,165829.0
2022-06-30 15:20:00,82.84,82.85,82.84,82.84,204752.0,75.2542,75.2633,75.2542,75.2542,204752.0
2022-06-30 15:25:00,82.84,82.85,82.84,82.84,303418.0,75.2542,75.2633,75.2542,75.2542,303418.0
2022-06-30 15:30:00,82.84,82.85,82.84,82.84,736813.0,75.2542,75.2633,75.2542,75.2542,736813.0
2022-06-30 15:35:00,82.84,82.85,82.84,82.84,222649.0,75.2542,75.2633,75.2542,75.2542,222649.0
2022-06-30 15:40:00,82.84,82.85,82.84,82.84,308144.0,75.2542,75.2633,75.2542,75.2542,308144.0
2022-06-30 15:45:00,82.84,82.85,82.82,82.82,499390.0,75.2542,75.2633,75.236,75.236,499390.0
2022-06-30 15:50:00,82.83,82.83,82.82,82.82,282848.0,75.2451,75.2451,75.236,75.236,282848.0
2022-06-30 15:55:00,82.82,82.83,82.78,82.78,809657.0,75.236,75.2451,75.1997,75.1997,809657.0
2022-07-01 09:30:00,82.92,82.94,82.91,82.94,163277.0,75.3986,75.4168,75.3895,75.4168,163277.0
2022-07-01 09:35:00,82.93,82.95,82.93,82.95,58828.0,75.4077,75.4259,75.4077,75.4259,58828.0
2022-07-01 09:40:00,82.95,82.95,82.93,82.94,103242.0,75.4259,75.4259,75.4077,75.4168,103242.0
2022-07-01 09:45:00,82.94,82.95,82.92,82.94,86004.0,75.4168,75.4259,75.3986,75.4168,86004.0
2022-07-01 09:50:00,82.94,82.95,82.92,82.94,24209.0,75.4168,75.4259,75.3986,75.4168,24209.0
2022-07-01 09:55:00,82.94,82.94,82.91,82.92,27702.0,75.4168,75.4168,75.3895,75.3986,27702.0
2022-07-01 10:00:00,82.92,83.06,82.91,83.02,690145.0,75.3986,75.5259,75.3895,75.4895,690145.0
2022-07-01 10:05:00,83.02,83.06,83.01,83.06,237686.0,75.4895,75.5259,75.4804,75.5259,237686.0
2022-07-01 10:10:00,83.06,83.06,83.03,83.03,132248.0,75.5259,75.5259,75.4986,75.4986,132248.0
2022-07-01 10:15:00,83.03,83.03,83.0,83.03,31670.0,75.4986,75.4986,75.4713,75.4986,31670.0
2022-07-01 10:20:00,83.03,83.06,83.02,83.06,123035.0,75.4986,75.5259,75.4895,75.5259,123035.0
2022-07-01 10:25:00,83.06,83.07,83.05,83.06,41226.0,75.5259,75.535,75.5168,75.5259,41226.0
2022-07-01 10:30:00,83.06,83.07,83.03,83.04,90337.0,75.5259,75.535,75.4986,75.5077,90337.0
2022-07-01 10:35:00,83.04,83.04,82.98,82.99,162970.0,75.5077,75.5077,75.4532,75.4623,162970.0
2022-07-01 10:40:00,82.99,82.99,82.96,82.99,101744.0,75.4623,75.4623,75.435,75.4623,101744.0
2022-07-01 10:45:00,82.99,83.01,82.98,83.01,81531.0,75.4623,75.4804,75.4532,75.4804,81531.0
2022-07-01 10:50:00,83.01,83.01,82.96,82.97,32359.0,75.4804,75.4804,75.435,75.4441,32359.0
2022-07-01 10:55:00,82.97,82.97,82.94,82.96,180780.0,75.4441,75.4441,75.4168,75.435,180780.0
2022-07-01 11:00:00,82.96,82.97,82.94,82.95,38330.0,75.435,75.4441,75.4168,75.4259,38330.0
2022-07-01 11:05:00,82.95,82.96,82.92,82.94,223851.0,75.4259,75.435,75.3986,75.4168,223851.0
2022-07-01 11:10:00,82.94,82.95,82.91,82.92,217826.0,75.4168,75.4259,75.3895,75.3986,217826.0
2022-07-01 11:15:00,82.93,82.95,82.92,82.94,119910.0,75.4077,75.4259,75.3986,75.4168,119910.0
2022-07-01 11:20:00,82.94,82.94,82.92,82.92,143282.0,75.4168,75.4168,75.3986,75.3986,143282.0
2022-07-01 11:25:00,82.93,82.95,82.93,82.95,87836.0,75.4077,75.4259,75.4077,75.4259,87836.0
2022-07-01 11:30:00,82.95,82.95,82.93,82.95,361949.0,75.4259,75.4259,75.4077,75.4259,361949.0
2022-07-01 11:35:00,82.95,82.96,82.93,82.95,240186.0,75.4259,75.435,75.4077,75.4259,240186.0
2022-07-01 11:40:00,82.95,82.97,82.95,82.96,24467.0,75.4259,75.4441,75.4259,75.435,24467.0
2022-07-01 11:45:00,82.96,82.97,82.94,82.95,69635.0,75.435,75.4441,75.4168,75.4259,69635.0
2022-07-01 11:50:00,82.95,82.96,82.94,82.96,112701.0,75.4259,75.435,75.4168,75.435,112701.0
2022-07-01 11:55:00,82.96,82.96,82.94,82.95,109753.0,75.435,75.435,75.4168,75.4259,109753.0
2022-07-01 12:00:00,82.94,82.95,82.94,82.95,68828.0,75.4168,75.4259,75.4168,75.4259,68828.0
2022-07-01 12:05:00,82.95,82.95,82.94,82.95,33438.0,75.4259,75.4259,75.4168,75.4259,33438.0
2022-07-01 12:10:00,82.95,82.95,82.93,82.95,41922.0,75.4259,75.4259,75.4077,75.4259,41922.0
2022-07-01 12:15:00,82.94,82.95,82.92,82.93,1420274.0,75.4168,75.4259,75.3986,75.4077,1420274.0
2022-07-01 12:20:00,82.92,82.94,82.92,82.93,51801.0,75.3986,75.4168,75.3986,75.4077,51801.0
2022-07-01 12:25:00,82.93,82.94,82.92,82.92,281073.0,75.4077,75.4168,75.3986,75.3986,281073.0
2022-07-01 12:30:00,82.92,82.93,82.91,82.92,40695.0,75.3986,75.4077,75.3895,75.3986,40695.0
2022-07-01 12:35:00,82.92,82.95,82.92,82.94,126883.0,75.3986,75.4259,75.3986,75.4168,126883.0
2022-07-01 12:40:00,82.94,82.96,82.94,82.95,134690.0,75.4168,75.435,75.4168,75.4259,134690.0
2022-07-01 12:45:00,82.95,82.97,82.95,82.97,33056.0,75.4259,75.4441,75.4259,75.4441,33056.0
2022-07-01 12:50:00,82.96,82.97,82.92,82.93,65168.0,75.435,75.4441,75.3986,75.4077,65168.0
2022-07-01 12:55:00,82.93,82.94,82.89,82.91,105723.0,75.4077,75.4168,75.3713,75.3895,105723.0
2022-07-01 13:00:00,82.9,82.92,82.9,82.91,68865.0,75.3804,75.3986,75.3804,75.3895,68865.0
2022-07-01 13:05:00,82.92,82.92,82.91,82.92,36959.0,75.3986,75.3986,75.3895,75.3986,36959.0
2022-07-01 13:10:00,82.91,82.92,82.9,82.91,73629.0,75.3895,75.3986,75.3804,75.3895,73629.0
2022-07-01 13:15:00,82.91,82.91,82.9,82.91,41835.0,75.3895,75.3895,75.3804,75.3895,41835.0
2022-07-01 13:20:00,82.91,82.91,82.9,82.9,41175.0,75.3895,75.3895,75.3804,75.3804,41175.0
2022-07-01 13:25:00,82.9,82.91,82.89,82.91,79477.0,75.3804,75.3895,75.3713,75.3895,79477.0
2022-07-01 13:30:00,82.91,82.92,82.9,82.92,48379.0,75.3895,75.3986,75.3804,75.3986,48379.0
2022-07-01 13:35:00,82.92,82.92,82.91,82.92,74831.0,75.3986,75.3986,75.3895,75.3986,74831.0
2022-07-01 13:40:00,82.92,82.92,82.9,82.92,297990.0,75.3986,75.3986,75.3804,75.3986,297990.0
2022-07-01 13:45:00,82.92,82.92,82.91,82.92,53671.0,75.3986,75.3986,75.3895,75.3986,53671.0
2022-07-01 13:50:00,82.91,82.92,82.91,82.91,87114.0,75.3895,75.3986,75.3895,75.3895,87114.0
2022-07-01 13:55:00,82.92,82.92,82.9,82.92,170604.0,75.3986,75.3986,75.3804,75.3986,170604.0
2022-07-01 14:00:00,82.92,82.93,82.91,82.92,42292.0,75.3986,75.4077,75.3895,75.3986,42292.0
2022-07-01 14:05:00,82.92,82.92,82.9,82.92,105919.0,75.3986,75.3986,75.3804,75.3986,105919.0
2022-07-01 14:10:00,82.92,82.92,82.91,82.92,13300.0,75.3986,75.3986,75.3895,75.3986,13300.0
2022-07-01 14:15:00,82.92,82.92,82.91,82.92,29823.0,75.3986,75.3986,75.3895,75.3986,29823.0
2022-07-01 14:20:00,82.92,82.92,82.91,82.92,75440.0,75.3986,75.3986,75.3895,75.3986,75440.0
2022-07-01 14:25:00,82.92,82.93,82.91,82.92,30400.0,75.3986,75.4077,75.3895,75.3986,30400.0
2022-07-01 14:30:00,82.92,82.94,82.92,82.94,56134.0,75.3986,75.4168,75.3986,75.4168,56134.0
2022-07-01 14:35:00,82.94,82.95,82.93,82.95,31763.0,75.4168,75.4259,75.4077,75.4259,31763.0
2022-07-01 14:40:00,82.95,82.95,82.94,82.95,51399.0,75.4259,75.4259,75.4168,75.4259,51399.0
2022-07-01 14:45:00,82.95,82.96,82.94,82.95,42899.0,75.4259,75.435,75.4168,75.4259,42899.0
2022-07-01 14:50:00,82.95,82.96,82.94,82.95,72597.0,75.4259,75.435,75.4168,75.4259,72597.0
2022-07-01 14:55:00,82.94,82.95,82.94,82.95,20351.0,75.4168,75.4259,75.4168,75.4259,20351.0
2022-07-01 15:00:00,82.95,82.95,82.94,82.94,58237.0,75.4259,75.4259,75.4168,75.4168,58237.0
2022-07-01 15:05:00,82.95,82.96,82.94,82.95,48138.0,75.4259,75.435,75.4168,75.4259,48138.0
2022-07-01 15:10:00,82.95,82.96,82.95,82.95,27123.0,75.4259,75.435,75.4259,75.4259,27123.0
2022-07-01 15:15:00,82.95,82.96,82.95,82.95,46776.0,75.4259,75.435,75.4259,75.4259,46776.0
2022-07-01 15:20:00,82.95,82.96,82.95,82.95,170950.0,75.4259,75.435,75.4259,75.4259,170950.0
2022-07-01 15:25:00,82.95,82.96,82.95,82.95,14210.0,75.4259,75.435,75.4259,75.4259,14210.0
2022-07-01 15:30:00,82.95,82.96,82.95,82.96,79096.0,75.4259,75.435,75.4259,75.435,79096.0
2022-07-01 15:35:00,82.96,82.96,82.95,82.96,71346.0,75.435,75.435,75.4259,75.435,71346.0
2022-07-01 15:40:00,82.96,82.96,82.95,82.95,41203.0,75.435,75.435,75.4259,75.4259,41203.0
2022-07-01 15:45:00,82.95,82.96,82.95,82.95,80094.0,75.4259,75.435,75.4259,75.4259,80094.0
2022-07-01 15:50:00,82.95,82.96,82.95,82.95,96377.0,75.4259,75.435,75.4259,75.4259,96377.0
2022-07-01 15:55:00,82.95,82.96,82.95,82.95,142669.0,75.4259,75.435,75.4259,75.4259,142669.0
2022-07-05 09:30:00,82.98,82.98,82.96,82.96,63021.0,75.4532,75.4532,75.435,75.435,63021.0
2022-07-05 09:35:00,82.96,82.98,82.96,82.98,24117.0,75.435,75.4532,75.435,75.4532,24117.0
2022-07-05 09:40:00,82.98,82.99,82.96,82.98,62762.0,75.4532,75.4623,75.435,75.4532,62762.0
2022-07-05 09:45:00,82.99,82.99,82.97,82.98,25910.0,75.4623,75.4623,75.4441,75.4532,25910.0
2022-07-05 09:50:00,82.97,82.97,82.96,82.97,37345.0,75.4441,75.4441,75.435,75.4441,37345.0
2022-07-05 09:55:00,82.97,82.97,82.96,82.97,29500.0,75.4441,75.4441,75.435,75.4441,29500.0
2022-07-05 10:00:00,82.96,82.97,82.93,82.97,117347.0,75.435,75.4441,75.4077,75.4441,117347.0
2022-07-05 10:05:00,82.97,82.97,82.95,82.95,34225.0,75.4441,75.4441,75.4259,75.4259,34225.0
2022-07-05 10:10:00,82.95,82.97,82.95,82.95,42699.0,75.4259,75.4441,75.4259,75.4259,42699.0
2022-07-05 10:15:00,82.95,82.97,82.95,82.95,73894.0,75.4259,75.4441,75.4259,75.4259,73894.0
2022-07-05 10:20:00,82.95,82.96,82.94,82.95,70102.0,75.4259,75.435,75.4168,75.4259,70102.0
2022-07-05 10:25:00,82.95,82.96,82.94,82.96,37013.0,75.4259,75.435,75.4168,75.435,37013.0
2022-07-05 10:30:00,82.96,82.98,82.95,82.96,122656.0,75.435,75.4532,75.4259,75.435,122656.0
2022-07-05 10:35:00,82.96,82.96,82.93,82.94,42191.0,75.435,75.435,75.4077,75.4168,42191.0
2022-07-05 10:40:00,82.94,82.96,82.94,82.95,27465.0,75.4168,75.435,75.4168,75.4259,27465.0
2022-07-05 10:45:00,82.95,82.96,82.95,82.95,22271.0,75.4259,75.435,75.4259,75.4259,22271.0
2022-07-05 10:50:00,82.96,82.97,82.95,82.96,51135.0,75.435,75.4441,75.4259,75.435,51135.0
2022-07-05 10:55:00,82.96,82.97,82.95,82.95,24815.0,75.435,75.4441,75.4259,75.4259,24815.0
2022-07-05 11:00:00,82.95,82.97,82.95,82.96,18387.0,75.4259,75.4441,75.4259,75.435,18387.0
2022-07-05 11:05:00,82.96,82.97,82.96,82.97,77498.0,75.435,75.4441,75.435,75.4441,77498.0
2022-07-05 11:10:00,82.97,82.98,82.96,82.98,37405.0,75.4441,75.4532,75.435,75.4532,37405.0
2022-07-05 11:15:00,82.98,82.98,82.97,82.98,58353.0,75.4532,75.4532,75.4441,75.4532,58353.0
2022-07-05 11:20:00,82.98,82.98,82.97,82.98,26733.0,75.4532,75.4532,75.4441,75.4532,26733.0
2022-07-05 11:25:00,82.97,82.99,82.97,82.99,54503.0,75.4441,75.4623,75.4441,75.4623,54503.0
2022-07-05 11:30:00,82.99,82.99,82.98,82.99,59500.0,75.4623,75.4623,75.4532,75.4623,59500.0
2022-07-05 11:35:00,82.99,83.0,82.98,83.0,47869.0,75.4623,75.4713,75.4532,75.4713,47869.0
2022-07-05 11:40:00,82.99,83.01,82.99,82.99,43629.0,75.4623,75.4804,75.4623,75.4623,43629.0
2022-07-05 11:45:00,82.99,83.01,82.99,83.0,36043.0,75.4623,75.4804,75.4623,75.4713,36043.0
2022-07-05 11:50:00,83.0,83.01,82.99,83.0,39551.0,75.4713,75.4804,75.4623,75.4713,39551.0
2022-07-05 11:55:00,83.0,83.01,83.0,83.01,33486.0,75.4713,75.4804,75.4713,75.4804,33486.0
2022-07-05 12:00:00,83.01,83.01,82.99,83.0,24136.0,75.4804,75.4804,75.4623,75.4713,24136.0
2022-07-05 12:05:00,83.0,83.01,83.0,83.0,106891.0,75.4713,75.4804,75.4713,75.4713,106891.0
2022-07-05 12:10:00,83.01,83.01,82.99,83.0,47726.0,75.4804,75.4804,75.4623,75.4713,47726.0
2022-07-05 12:15:00,83.0,83.01,82.99,83.0,46748.0,75.4713,75.4804,75.4623,75.4713,46748.0
2022-07-05 12:20:00,83.0,83.0,82.98,82.98,38293.0,75.4713,75.4713,75.4532,75.4532,38293.0
2022-07-05 12:25:00,82.99,82.99,82.97,82.98,84746.0,75.4623,75.4623,75.4441,75.4532,84746.0
2022-07-05 12:30:00,82.98,82.99,82.98,82.98,63562.0,75.4532,75.4623,75.4532,75.4532,63562.0
2022-07-05 12:35:00,82.98,82.99,82.98,82.99,80067.0,75.4532,75.4623,75.4532,75.4623,80067.0
2022-07-05 12:40:00,82.99,83.0,82.98,83.0,119745.0,75.4623,75.4713,75.4532,75.4713,119745.0
2022-07-05 12:45:00,83.0,83.0,82.98,82.98,202850.0,75.4713,75.4713,75.4532,75.4532,202850.0
2022-07-05 12:50:00,82.99,82.99,82.98,82.98,22743.0,75.4623,75.4623,75.4532,75.4532,22743.0
2022-07-05 12:55:00,82.98,82.99,82.97,82.98,76369.0,75.4532,75.4623,75.4441,75.4532,76369.0
2022-07-05 13:00:00,82.98,82.98,82.97,82.98,309790.0,75.4532,75.4532,75.4441,75.4532,309790.0
2022-07-05 13:05:00,82.97,82.98,82.97,82.98,29484.0,75.4441,75.4532,75.4441,75.4532,29484.0
2022-07-05 13:10:00,82.98,82.98,82.97,82.98,51437.0,75.4532,75.4532,75.4441,75.4532,51437.0
2022-07-05 13:15:00,82.98,82.98,82.97,82.98,51805.0,75.4532,75.4532,75.4441,75.4532,51805.0
2022-07-05 13:20:00,82.98,82.98,82.97,82.97,47609.0,75.4532,75.4532,75.4441,75.4441,47609.0
2022-07-05 13:25:00,82.98,82.98,82.96,82.96,114917.0,75.4532,75.4532,75.435,75.435,114917.0
2022-07-05 13:30:00,82.97,82.98,82.96,82.98,58390.0,75.4441,75.4532,75.435,75.4532,58390.0
2022-07-05 13:35:00,82.98,82.98,82.97,82.97,44210.0,75.4532,75.4532,75.4441,75.4441,44210.0
2022-07-05 13:40:00,82.97,82.97,82.96,82.97,62057.0,75.4441,75.4441,75.435,75.4441,62057.0
2022-07-05 13:45:00,82.97,82.97,82.96,82.97,28559.0,75.4441,75.4441,75.435,75.4441,28559.0
2022-07-05 13:50:00,82.97,82.97,82.96,82.97,56897.0,75.4441,75.4441,75.435,75.4441,56897.0
2022-07-05 13:55:00,82.97,82.97,82.96,82.97,49397.0,75.4441,75.4441,75.435,75.4441,49397.0
2022-07-05 14:00:00,82.97,82.97,82.95,82.95,202125.0,75.4441,75.4441,75.4259,75.4259,202125.0
2022-07-05 14:05:00,82.95,82.97,82.95,82.97,186334.0,75.4259,75.4441,75.4259,75.4441,186334.0
2022-07-05 14:10:00,82.97,82.97,82.96,82.97,677637.0,75.4441,75.4441,75.435,75.4441,677637.0
2022-07-05 14:15:00,82.97,82.97,82.96,82.97,41307.0,75.4441,75.4441,75.435,75.4441,41307.0
2022-07-05 14:20:00,82.97,82.97,82.96,82.97,37913.0,75.4441,75.4441,75.435,75.4441,37913.0
2022-07-05 14:25:00,82.97,82.97,82.95,82.96,144797.0,75.4441,75.4441,75.4259,75.435,144797.0
2022-07-05 14:30:00,82.95,82.96,82.95,82.95,136128.0,75.4259,75.435,75.4259,75.4259,136128.0
2022-07-05 14:35:00,82.95,82.96,82.95,82.95,109719.0,75.4259,75.435,75.4259,75.4259,109719.0
2022-07-05 14:40:00,82.95,82.96,82.94,82.95,169614.0,75.4259,75.435,75.4168,75.4259,169614.0
2022-07-05 14:45:00,82.95,82.95,82.94,82.95,43844.0,75.4259,75.4259,75.4168,75.4259,43844.0
2022-07-05 14:50:00,82.95,82.95,82.94,82.95,97973.0,75.4259,75.4259,75.4168,75.4259,97973.0
2022-07-05 14:55:00,82.95,82.96,82.94,82.96,73428.0,75.4259,75.435,75.4168,75.435,73428.0
2022-07-05 15:00:00,82.95,82.96,82.95,82.95,68425.0,75.4259,75.435,75.4259,75.4259,68425.0
2022-07-05 15:05:00,82.95,82.96,82.94,82.94,117706.0,75.4259,75.435,75.4168,75.4168,117706.0
2022-07-05 15:10:00,82.95,82.95,82.94,82.95,68230.0,75.4259,75.4259,75.4168,75.4259,68230.0
2022-07-05 15:15:00,82.95,82.95,82.94,82.95,69307.0,75.4259,75.4259,75.4168,75.4259,69307.0
2022-07-05 15:20:00,82.95,82.95,82.94,82.95,71091.0,75.4259,75.4259,75.4168,75.4259,71091.0
2022-07-05 15:25:00,82.95,82.95,82.94,82.95,215356.0,75.4259,75.4259,75.4168,75.4259,215356.0
2022-07-05 15:30:00,82.95,82.96,82.95,82.95,82781.0,75.4259,75.435,75.4259,75.4259,82781.0
2022-07-05 15:35:00,82.95,82.96,82.95,82.96,148286.0,75.4259,75.435,75.4259,75.435,148286.0
2022-07-05 15:40:00,82.95,82.96,82.95,82.96,79116.0,75.4259,75.435,75.4259,75.435,79116.0
2022-07-05 15:45:00,82.96,82.97,82.95,82.96,125741.0,75.435,75.4441,75.4259,75.435,125741.0
2022-07-05 15:50:00,82.97,82.97,82.95,82.95,441182.0,75.4441,75.4441,75.4259,75.4259,441182.0
2022-07-05 15:55:00,82.95,82.96,82.93,82.93,757977.0,75.4259,75.435,75.4077,75.4077,757977.0
2022-07-06 09:30:00,82.97,82.97,82.95,82.96,39590.0,75.4441,75.4441,75.4259,75.435,39590.0
2022-07-06 09:35:00,82.95,82.96,82.93,82.93,40286.0,75.4259,75.435,75.4077,75.4077,40286.0
2022-07-06 09:40:00,82.93,82.96,82.93,82.95,80982.0,75.4077,75.435,75.4077,75.4259,80982.0
2022-07-06 09:45:00,82.94,82.95,82.9,82.91,54766.0,75.4168,75.4259,75.3804,75.3895,54766.0
2022-07-06 09:50:00,82.91,82.91,82.89,82.91,108713.0,75.3895,75.3895,75.3713,75.3895,108713.0
2022-07-06 09:55:00,82.9,82.92,82.89,82.92,30621.0,75.3804,75.3986,75.3713,75.3986,30621.0
2022-07-06 10:00:00,82.9,82.91,82.81,82.82,540221.0,75.3804,75.3895,75.2986,75.3077,540221.0
2022-07-06 10:05:00,82.82,82.84,82.81,82.84,137054.0,75.3077,75.3259,75.2986,75.3259,137054.0
2022-07-06 10:10:00,82.84,82.86,82.83,82.83,301145.0,75.3259,75.344,75.3168,75.3168,301145.0
2022-07-06 10:15:00,82.83,82.83,82.8,82.83,41478.0,75.3168,75.3168,75.2895,75.3168,41478.0
2022-07-06 10:20:00,82.83,82.84,82.82,82.84,5043.0,75.3168,75.3259,75.3077,75.3259,5043.0
2022-07-06 10:25:00,82.83,82.83,82.81,82.81,8251.0,75.3168,75.3168,75.2986,75.2986,8251.0
2022-07-06 10:30:00,82.82,82.83,82.8,82.81,16338.0,75.3077,75.3168,75.2895,75.2986,16338.0
2022-07-06 10:35:00,82.8,82.81,82.79,82.8,19739.0,75.2895,75.2986,75.2804,75.2895,19739.0
2022-07-06 10:40:00,82.81,82.81,82.78,82.8,29342.0,75.2986,75.2986,75.2713,75.2895,29342.0
2022-07-06 10:45:00,82.8,82.81,82.79,82.8,159135.0,75.2895,75.2986,75.2804,75.2895,159135.0
2022-07-06 10:50:00,82.8,82.81,82.79,82.8,56389.0,75.2895,75.2986,75.2804,75.2895,56389.0
2022-07-06 10:55:00,82.81,82.81,82.8,82.81,21926.0,75.2986,75.2986,75.2895,75.2986,21926.0
2022-07-06 11:00:00,82.81,82.82,82.81,82.81,37809.0,75.2986,75.3077,75.2986,75.2986,37809.0
2022-07-06 11:05:00,82.81,82.83,82.81,82.83,20357.0,75.2986,75.3168,75.2986,75.3168,20357.0
2022-07-06 11:10:00,82.83,82.85,82.82,82.84,14573.0,75.3168,75.335,75.3077,75.3259,14573.0
2022-07-06 11:15:00,82.85,82.86,82.83,82.83,28913.0,75.335,75.344,75.3168,75.3168,28913.0
2022-07-06 11:20:00,82.83,82.83,82.81,82.81,54817.0,75.3168,75.3168,75.2986,75.2986,54817.0
2022-07-06 11:25:00,82.81,82.82,82.81,82.82,4598.0,75.2986,75.3077,75.2986,75.3077,4598.0
2022-07-06 11:30:00,82.81,82.84,82.81,82.83,36028.0,75.2986,75.3259,75.2986,75.3168,36028.0
2022-07-06 11:35:00,82.84,82.84,82.83,82.84,28442.0,75.3259,75.3259,75.3168,75.3259,28442.0
2022-07-06 11:40:00,82.84,82.84,82.83,82.84,15119.0,75.3259,75.3259,75.3168,75.3259,15119.0
2022-07-06 11:45:00,82.84,82.84,82.83,82.84,17293.0,75.3259,75.3259,75.3168,75.3259,17293.0
2022-07-06 11:50:00,82.84,82.84,82.82,82.83,22887.0,75.3259,75.3259,75.3077,75.3168,22887.0
2022-07-06 11:55:00,82.82,82.83,82.82,82.83,2471.0,75.3077,75.3168,75.3077,75.3168,2471.0
2022-07-06 12:00:00,82.83,82.84,82.82,82.83,14773.0,75.3168,75.3259,75.3077,75.3168,14773.0
2022-07-06 12:05:00,82.83,82.83,82.82,82.83,62055.0,75.3168,75.3168,75.3077,75.3168,62055.0
2022-07-06 12:10:00,82.83,82.84,82.82,82.83,23238.0,75.3168,75.3259,75.3077,75.3168,23238.0
2022-07-06 12:15:00,82.83,82.83,82.82,82.82,11412.0,75.3168,75.3168,75.3077,75.3077,11412.0
2022-07-06 12:20:00,82.81,82.82,82.81,82.81,43108.0,75.2986,75.3077,75.2986,75.2986,43108.0
2022-07-06 12:25:00,82.81,82.82,82.81,82.81,18964.0,75.2986,75.3077,75.2986,75.2986,18964.0
2022-07-06 12:30:00,82.81,82.82,82.8,82.8,13534.0,75.2986,75.3077,75.2895,75.2895,13534.0
2022-07-06 12:35:00,82.81,82.82,82.8,82.81,19062.0,75.2986,75.3077,75.2895,75.2986,19062.0
2022-07-06 12:40:00,82.81,82.82,82.81,82.81,31498.0,75.2986,75.3077,75.2986,75.2986,31498.0
2022-07-06 12:45:00,82.82,82.82,82.81,82.81,16576.0,75.3077,75.3077,75.2986,75.2986,16576.0
2022-07-06 12:50:00,82.81,82.82,82.8,82.81,12949.0,75.2986,75.3077,75.2895,75.2986,12949.0
2022-07-06 12:55:00,82.81,82.82,82.8,82.81,23772.0,75.2986,75.3077,75.2895,75.2986,23772.0
2022-07-06 13:00:00,82.81,82.81,82.8,82.81,54097.0,75.2986,75.2986,75.2895,75.2986,54097.0
2022-07-06 13:05:00,82.81,82.82,82.8,82.81,8414.0,75.2986,75.3077,75.2895,75.2986,8414.0
2022-07-06 13:10:00,82.81,82.82,82.8,82.81,50907.0,75.2986,75.3077,75.2895,75.2986,50907.0
2022-07-06 13:15:00,82.81,82.81,82.8,82.81,14844.0,75.2986,75.2986,75.2895,75.2986,14844.0
2022-07-06 13:20:00,82.81,82.82,82.8,82.81,6873.0,75.2986,75.3077,75.2895,75.2986,6873.0
2022-07-06 13:25:00,82.81,82.82,82.81,82.81,7975.0,75.2986,75.3077,75.2986,75.2986,7975.0
2022-07-06 13:30:00,82.81,82.82,82.8,82.81,10598.0,75.2986,75.3077,75.2895,75.2986,10598.0
2022-07-06 13:35:00,82.81,82.81,82.8,82.81,91568.0,75.2986,75.2986,75.2895,75.2986,91568.0
2022-07-06 13:40:00,82.81,82.81,82.79,82.8,63489.0,75.2986,75.2986,75.2804,75.2895,63489.0
2022-07-06 13:45:00,82.8,82.8,82.79,82.8,83537.0,75.2895,75.2895,75.2804,75.2895,83537.0
2022-07-06 13:50:00,82.8,82.8,82.79,82.8,38097.0,75.2895,75.2895,75.2804,75.2895,38097.0
2022-07-06 13:55:00,82.8,82.81,82.79,82.8,60644.0,75.2895,75.2986,75.2804,75.2895,60644.0
2022-07-06 14:00:00,82.79,82.8,82.77,82.79,101905.0,75.2804,75.2895,75.2622,75.2804,101905.0
2022-07-06 14:05:00,82.8,82.81,82.77,82.78,29959.0,75.2895,75.2986,75.2622,75.2713,29959.0
2022-07-06 14:10:00,82.78,82.79,82.77,82.79,67280.0,75.2713,75.2804,75.2622,75.2804,67280.0
2022-07-06 14:15:00,82.79,82.79,82.74,82.75,110642.0,75.2804,75.2804,75.2349,75.244,110642.0
2022-07-06 14:20:00,82.75,82.75,82.74,82.75,37308.0,75.244,75.244,75.2349,75.244,37308.0
2022-07-06 14:25:00,82.75,82.75,82.73,82.75,36083.0,75.244,75.244,75.2258,75.244,36083.0
2022-07-06 14:30:00,82.75,82.76,82.73,82.75,96554.0,75.244,75.2531,75.2258,75.244,96554.0
2022-07-06 14:35:00,82.76,82.76,82.75,82.75,29193.0,75.2531,75.2531,75.244,75.244,29193.0
2022-07-06 14:40:00,82.75,82.77,82.75,82.76,100800.0,75.244,75.2622,75.244,75.2531,100800.0
2022-07-06 14:45:00,82.76,82.77,82.75,82.76,42914.0,75.2531,75.2622,75.244,75.2531,42914.0
2022-07-06 14:50:00,82.76,82.76,82.74,82.75,12506.0,75.2531,75.2531,75.2349,75.244,12506.0
2022-07-06 14:55:00,82.75,82.75,82.73,82.73,49641.0,75.244,75.244,75.2258,75.2258,49641.0
2022-07-06 15:00:00,82.73,82.73,82.71,82.72,86113.0,75.2258,75.2258,75.2077,75.2167,86113.0
2022-07-06 15:05:00,82.71,82.72,82.71,82.72,19894.0,75.2077,75.2167,75.2077,75.2167,19894.0
2022-07-06 15:10:00,82.72,82.73,82.71,82.72,43628.0,75.2167,75.2258,75.2077,75.2167,43628.0
2022-07-06 15:15:00,82.72,82.73,82.71,82.72,72921.0,75.2167,75.2258,75.2077,75.2167,72921.0
2022-07-06 15:20:00,82.72,82.73,82.71,82.73,50441.0,75.2167,75.2258,75.2077,75.2258,50441.0
2022-07-06 15:25:00,82.73,82.73,82.72,82.73,13368.0,75.2258,75.2258,75.2167,75.2258,13368.0
2022-07-06 15:30:00,82.73,82.74,82.72,82.73,35540.0,75.2258,75.2349,75.2167,75.2258,35540.0
2022-07-06 15:35:00,82.73,82.74,82.73,82.74,79102.0,75.2258,75.2349,75.2258,75.2349,79102.0
2022-07-06 15:40:00,82.73,82.74,82.72,82.73,89094.0,75.2258,75.2349,75.2167,75.2258,89094.0
2022-07-06 15:45:00,82.73,82.73,82.72,82.72,41032.0,75.2258,75.2258,75.2167,75.2167,41032.0
2022-07-06 15:50:00,82.73,82.73,82.72,82.72,51242.0,75.2258,75.2258,75.2167,75.2167,51242.0
2022-07-06 15:55:00,82.73,82.73,82.72,82.72,133262.0,75.2258,75.2258,75.2167,75.2167,133262.0
2022-07-07 09:30:00,82.72,82.72,82.69,82.69,364607.0,75.2167,75.2167,75.1895,75.1895,364607.0
2022-07-07 09:35:00,82.68,82.69,82.64,82.65,24689.0,75.1804,75.1895,75.144,75.1531,24689.0
2022-07-07 09:40:00,82.65,82.67,82.64,82.66,240603.0,75.1531,75.1713,75.144,75.1622,240603.0
2022-07-07 09:45:00,82.66,82.68,82.65,82.66,393327.0,75.1622,75.1804,75.1531,75.1622,393327.0
2022-07-07 09:50:00,82.66,82.67,82.65,82.67,55169.0,75.1622,75.1713,75.1531,75.1713,55169.0
2022-07-07 09:55:00,82.67,82.68,82.66,82.67,13522.0,75.1713,75.1804,75.1622,75.1713,13522.0
2022-07-07 10:00:00,82.67,82.67,82.66,82.67,439107.0,75.1713,75.1713,75.1622,75.1713,439107.0
2022-07-07 10:05:00,82.66,82.67,82.65,82.67,22259.0,75.1622,75.1713,75.1531,75.1713,22259.0
2022-07-07 10:10:00,82.67,82.67,82.65,82.65,263210.0,75.1713,75.1713,75.1531,75.1531,263210.0
2022-07-07 10:15:00,82.66,82.66,82.64,82.65,18848.0,75.1622,75.1622,75.144,75.1531,18848.0
2022-07-07 10:20:00,82.65,82.66,82.64,82.66,12458.0,75.1531,75.1622,75.144,75.1622,12458.0
2022-07-07 10:25:00,82.65,82.67,82.65,82.67,24748.0,75.1531,75.1713,75.1531,75.1713,24748.0
2022-07-07 10:30:00,82.67,82.67,82.65,82.66,18951.0,75.1713,75.1713,75.1531,75.1622,18951.0
2022-07-07 10:35:00,82.65,82.66,82.64,82.65,20880.0,75.1531,75.1622,75.144,75.1531,20880.0
2022-07-07 10:40:00,82.65,82.66,82.64,82.66,17840.0,75.1531,75.1622,75.144,75.1622,17840.0
2022-07-07 10:45:00,82.65,82.66,82.65,82.66,419328.0,75.1531,75.1622,75.1531,75.1622,419328.0
2022-07-07 10:50:00,82.65,82.65,82.64,82.64,38005.0,75.1531,75.1531,75.144,75.144,38005.0
2022-07-07 10:55:00,82.64,82.65,82.62,82.63,27135.0,75.144,75.1531,75.1258,75.1349,27135.0
2022-07-07 11:00:00,82.62,82.63,82.62,82.63,7131.0,75.1258,75.1349,75.1258,75.1349,7131.0
2022-07-07 11:05:00,82.63,82.64,82.62,82.64,12671.0,75.1349,75.144,75.1258,75.144,12671.0
2022-07-07 11:10:00,82.64,82.64,82.63,82.63,14517.0,75.144,75.144,75.1349,75.1349,14517.0
2022-07-07 11:15:00,82.63,82.65,82.63,82.64,27649.0,75.1349,75.1531,75.1349,75.144,27649.0
2022-07-07 11:20:00,82.65,82.65,82.64,82.64,18108.0,75.1531,75.1531,75.144,75.144,18108.0
2022-07-07 11:25:00,82.64,82.65,82.63,82.64,8862.0,75.144,75.1531,75.1349,75.144,8862.0
2022-07-07 11:30:00,82.64,82.65,82.64,82.65,11243.0,75.144,75.1531,75.144,75.1531,11243.0
2022-07-07 11:35:00,82.64,82.65,82.62,82.63,69959.0,75.144,75.1531,75.1258,75.1349,69959.0
2022-07-07 11:40:00,82.63,82.63,82.62,82.62,7223.0,75.1349,75.1349,75.1258,75.1258,7223.0
2022-07-07 11:45:00,82.63,82.63,82.62,82.62,9486.0,75.1349,75.1349,75.1258,75.1258,9486.0
2022-07-07 11:50:00,82.62,82.63,82.62,82.62,47700.0,75.1258,75.1349,75.1258,75.1258,47700.0
2022-07-07 11:55:00,82.62,82.63,82.61,82.63,69024.0,75.1258,75.1349,75.1167,75.1349,69024.0
2022-07-07 12:00:00,82.63,82.63,82.61,82.61,71539.0,75.1349,75.1349,75.1167,75.1167,71539.0
2022-07-07 12:05:00,82.61,82.63,82.61,82.63,4530.0,75.1167,75.1349,75.1167,75.1349,4530.0
2022-07-07 12:10:00,82.62,82.63,82.62,82.63,21310.0,75.1258,75.1349,75.1258,75.1349,21310.0
2022-07-07 12:15:00,82.63,82.63,82.62,82.63,29478.0,75.1349,75.1349,75.1258,75.1349,29478.0
2022-07-07 12:20:00,82.63,82.63,82.62,82.63,13934.0,75.1349,75.1349,75.1258,75.1349,13934.0
2022-07-07 12:25:00,82.63,82.63,82.62,82.63,17504.0,75.1349,75.1349,75.1258,75.1349,17504.0
2022-07-07 12:30:00,82.62,82.63,82.62,82.63,5358.0,75.1258,75.1349,75.1258,75.1349,5358.0
2022-07-07 12:35:00,82.63,82.63,82.62,82.63,10769.0,75.1349,75.1349,75.1258,75.1349,10769.0
2022-07-07 12:40:00,82.62,82.63,82.62,82.62,16093.0,75.1258,75.1349,75.1258,75.1258,16093.0
2022-07-07 12:45:00,82.62,82.63,82.62,82.63,19801.0,75.1258,75.1349,75.1258,75.1349,19801.0
2022-07-07 12:50:00,82.62,82.63,82.62,82.63,4372.0,75.1258,75.1349,75.1258,75.1349,4372.0
2022-07-07 12:55:00,82.63,82.63,82.62,82.63,10196.0,75.1349,75.1349,75.1258,75.1349,10196.0
2022-07-07 13:00:00,82.63,82.63,82.62,82.63,42333.0,75.1349,75.1349,75.1258,75.1349,42333.0
2022-07-07 13:05:00,82.62,82.63,82.62,82.62,89640.0,75.1258,75.1349,75.1258,75.1258,89640.0
2022-07-07 13:10:00,82.63,82.63,82.62,82.62,53718.0,75.1349,75.1349,75.1258,75.1258,53718.0
2022-07-07 13:15:00,82.62,82.63,82.62,82.63,6439.0,75.1258,75.1349,75.1258,75.1349,6439.0
2022-07-07 13:20:00,82.63,82.63,82.62,82.63,17005.0,75.1349,75.1349,75.1258,75.1349,17005.0
2022-07-07 13:25:00,82.63,82.64,82.62,82.64,66121.0,75.1349,75.144,75.1258,75.144,66121.0
2022-07-07 13:30:00,82.64,82.64,82.63,82.64,80445.0,75.144,75.144,75.1349,75.144,80445.0
2022-07-07 13:35:00,82.64,82.64,82.63,82.63,9122.0,75.144,75.144,75.1349,75.1349,9122.0
2022-07-07 13:40:00,82.64,82.64,82.63,82.64,20594.0,75.144,75.144,75.1349,75.144,20594.0
2022-07-07 13:45:00,82.63,82.64,82.63,82.64,5155.0,75.1349,75.144,75.1349,75.144,5155.0
2022-07-07 13:50:00,82.64,82.64,82.63,82.64,23573.0,75.144,75.144,75.1349,75.144,23573.0
2022-07-07 13:55:00,82.64,82.64,82.63,82.64,38784.0,75.144,75.144,75.1349,75.144,38784.0
2022-07-07 14:00:00,82.64,82.64,82.63,82.64,44371.0,75.144,75.144,75.1349,75.144,44371.0
2022-07-07 14:05:00,82.63,82.64,82.62,82.62,155147.0,75.1349,75.144,75.1258,75.1258,155147.0
2022-07-07 14:10:00,82.63,82.63,82.62,82.62,60947.0,75.1349,75.1349,75.1258,75.1258,60947.0
2022-07-07 14:15:00,82.63,82.64,82.62,82.64,34837.0,75.1349,75.144,75.1258,75.144,34837.0
2022-07-07 14:20:00,82.64,82.64,82.63,82.64,15504.0,75.144,75.144,75.1349,75.144,15504.0
2022-07-07 14:25:00,82.64,82.64,82.63,82.64,12669.0,75.144,75.144,75.1349,75.144,12669.0
2022-07-07 14:30:00,82.64,82.64,82.63,82.64,13837.0,75.144,75.144,75.1349,75.144,13837.0
2022-07-07 14:35:00,82.63,82.64,82.63,82.64,14265.0,75.1349,75.144,75.1349,75.144,14265.0
2022-07-07 14:40:00,82.64,82.64,82.63,82.64,8338.0,75.144,75.144,75.1349,75.144,8338.0
2022-07-07 14:45:00,82.64,82.64,82.63,82.64,4245.0,75.144,75.144,75.1349,75.144,4245.0
2022-07-07 14:50:00,82.64,82.65,82.63,82.65,10831.0,75.144,75.1531,75.1349,75.1531,10831.0
2022-07-07 14:55:00,82.65,82.65,82.64,82.64,23170.0,75.1531,75.1531,75.144,75.144,23170.0
2022-07-07 15:00:00,82.65,82.65,82.64,82.65,9688.0,75.1531,75.1531,75.144,75.1531,9688.0
2022-07-07 15:05:00,82.65,82.65,82.64,82.64,22132.0,75.1531,75.1531,75.144,75.144,22132.0
2022-07-07 15:10:00,82.65,82.65,82.64,82.65,14195.0,75.1531,75.1531,75.144,75.1531,14195.0
2022-07-07 15:15:00,82.64,82.65,82.64,82.65,43890.0,75.144,75.1531,75.144,75.1531,43890.0
2022-07-07 15:20:00,82.65,82.65,82.64,82.65,20457.0,75.1531,75.1531,75.144,75.1531,20457.0
2022-07-07 15:25:00,82.65,82.65,82.64,82.64,19804.0,75.1531,75.1531,75.144,75.144,19804.0
2022-07-07 15:30:00,82.64,82.65,82.64,82.65,19762.0,75.144,75.1531,75.144,75.1531,19762.0
2022-07-07 15:35:00,82.65,82.65,82.64,82.65,43374.0,75.1531,75.1531,75.144,75.1531,43374.0
2022-07-07 15:40:00,82.65,82.65,82.64,82.65,22913.0,75.1531,75.1531,75.144,75.1531,22913.0
2022-07-07 15:45:00,82.65,82.65,82.64,82.65,19445.0,75.1531,75.1531,75.144,75.1531,19445.0
2022-07-07 15:50:00,82.65,82.66,82.65,82.65,239797.0,75.1531,75.1622,75.1531,75.1531,239797.0
2022-07-07 15:55:00,82.65,82.66,82.65,82.66,101269.0,75.1531,75.1622,75.1531,75.1622,101269.0
2022-07-08 09:30:00,82.58,82.58,82.55,82.55,62773.0,75.0894,75.0894,75.0622,75.0622,62773.0
2022-07-08 09:35:00,82.55,82.57,82.55,82.56,15760.0,75.0622,75.0804,75.0622,75.0713,15760.0
2022-07-08 09:40:00,82.56,82.57,82.54,82.55,16568.0,75.0713,75.0804,75.0531,75.0622,16568.0
2022-07-08 09:45:00,82.55,82.55,82.52,82.53,79565.0,75.0622,75.0622,75.0349,75.044,79565.0
2022-07-08 09:50:00,82.54,82.54,82.52,82.54,85085.0,75.0531,75.0531,75.0349,75.0531,85085.0
2022-07-08 09:55:00,82.54,82.55,82.53,82.55,113734.0,75.0531,75.0622,75.044,75.0622,113734.0
2022-07-08 10:00:00,82.55,82.56,82.54,82.56,17214.0,75.0622,75.0713,75.0531,75.0713,17214.0
2022-07-08 10:05:00,82.56,82.57,82.55,82.57,51052.0,75.0713,75.0804,75.0622,75.0804,51052.0
2022-07-08 10:10:00,82.56,82.59,82.56,82.58,17663.0,75.0713,75.0985,75.0713,75.0894,17663.0
2022-07-08 10:15:00,82.58,82.59,82.57,82.58,18882.0,75.0894,75.0985,75.0804,75.0894,18882.0
2022-07-08 10:20:00,82.59,82.59,82.57,82.57,72290.0,75.0985,75.0985,75.0804,75.0804,72290.0
2022-07-08 10:25:00,82.56,82.58,82.56,82.58,4916.0,75.0713,75.0894,75.0713,75.0894,4916.0
2022-07-08 10:30:00,82.58,82.58,82.57,82.57,6291.0,75.0894,75.0894,75.0804,75.0804,6291.0
2022-07-08 10:35:00,82.58,82.58,82.56,82.58,13654.0,75.0894,75.0894,75.0713,75.0894,13654.0
2022-07-08 10:40:00,82.58,82.58,82.57,82.57,11352.0,75.0894,75.0894,75.0804,75.0804,11352.0
2022-07-08 10:45:00,82.58,82.58,82.55,82.56,12829.0,75.0894,75.0894,75.0622,75.0713,12829.0
2022-07-08 10:50:00,82.55,82.56,82.55,82.56,25131.0,75.0622,75.0713,75.0622,75.0713,25131.0
2022-07-08 10:55:00,82.56,82.57,82.55,82.56,23724.0,75.0713,75.0804,75.0622,75.0713,23724.0
2022-07-08 11:00:00,82.55,82.56,82.55,82.55,29166.0,75.0622,75.0713,75.0622,75.0622,29166.0
2022-07-08 11:05:00,82.56,82.57,82.55,82.56,13803.0,75.0713,75.0804,75.0622,75.0713,13803.0
2022-07-08 11:10:00,82.56,82.56,82.54,82.56,13004.0,75.0713,75.0713,75.0531,75.0713,13004.0
2022-07-08 11:15:00,82.55,82.56,82.53,82.54,29414.0,75.0622,75.0713,75.044,75.0531,29414.0
2022-07-08 11:20:00,82.54,82.54,82.52,82.53,61418.0,75.0531,75.0531,75.0349,75.044,61418.0
2022-07-08 11:25:00,82.53,82.54,82.52,82.53,68252.0,75.044,75.0531,75.0349,75.044,68252.0
2022-07-08 11:30:00,82.54,82.54,82.52,82.52,79121.0,75.0531,75.0531,75.0349,75.0349,79121.0
2022-07-08 11:35:00,82.53,82.56,82.52,82.56,198075.0,75.044,75.0713,75.0349,75.0713,198075.0
2022-07-08 11:40:00,82.55,82.57,82.55,82.56,70420.0,75.0622,75.0804,75.0622,75.0713,70420.0
2022-07-08 11:45:00,82.56,82.57,82.55,82.55,256127.0,75.0713,75.0804,75.0622,75.0622,256127.0
2022-07-08 11:50:00,82.55,82.56,82.55,82.55,165827.0,75.0622,75.0713,75.0622,75.0622,165827.0
2022-07-08 11:55:00,82.55,82.56,82.55,82.55,7298.0,75.0622,75.0713,75.0622,75.0622,7298.0
2022-07-08 12:00:00,82.56,82.56,82.55,82.55,58597.0,75.0713,75.0713,75.0622,75.0622,58597.0
2022-07-08 12:05:00,82.55,82.56,82.54,82.54,57649.0,75.0622,75.0713,75.0531,75.0531,57649.0
2022-07-08 12:10:00,82.55,82.55,82.54,82.55,21252.0,75.0622,75.0622,75.0531,75.0622,21252.0
2022-07-08 12:15:00,82.55,82.56,82.54,82.55,69314.0,75.0622,75.0713,75.0531,75.0622,69314.0
2022-07-08 12:20:00,82.55,82.55,82.54,82.54,6429.0,75.0622,75.0622,75.0531,75.0531,6429.0
2022-07-08 12:25:00,82.55,82.55,82.54,82.54,3420.0,75.0622,75.0622,75.0531,75.0531,3420.0
2022-07-08 12:30:00,82.55,82.55,82.53,82.55,36186.0,75.0622,75.0622,75.044,75.0622,36186.0
2022-07-08 12:35:00,82.55,82.55,82.54,82.55,33514.0,75.0622,75.0622,75.0531,75.0622,33514.0
2022-07-08 12:40:00,82.55,82.55,82.54,82.55,8919.0,75.0622,75.0622,75.0531,75.0622,8919.0
2022-07-08 12:45:00,82.55,82.55,82.54,82.55,14073.0,75.0622,75.0622,75.0531,75.0622,14073.0
2022-07-08 12:50:00,82.55,82.55,82.54,82.55,9896.0,75.0622,75.0622,75.0531,75.0622,9896.0
2022-07-08 12:55:00,82.55,82.55,82.54,82.55,6393.0,75.0622,75.0622,75.0531,75.0622,6393.0
2022-07-08 13:00:00,82.54,82.55,82.54,82.55,7850.0,75.0531,75.0622,75.0531,75.0622,7850.0
2022-07-08 13:05:00,82.55,82.56,82.54,82.55,12293.0,75.0622,75.0713,75.0531,75.0622,12293.0
2022-07-08 13:10:00,82.56,82.57,82.55,82.56,18795.0,75.0713,75.0804,75.0622,75.0713,18795.0
2022-07-08 13:15:00,82.56,82.56,82.55,82.56,9705.0,75.0713,75.0713,75.0622,75.0713,9705.0
2022-07-08 13:20:00,82.56,82.56,82.55,82.56,10194.0,75.0713,75.0713,75.0622,75.0713,10194.0
2022-07-08 13:25:00,82.56,82.56,82.55,82.56,8235.0,75.0713,75.0713,75.0622,75.0713,8235.0
2022-07-08 13:30:00,82.55,82.57,82.55,82.56,8045.0,75.0622,75.0804,75.0622,75.0713,8045.0
2022-07-08 13:35:00,82.55,82.56,82.55,82.55,5028.0,75.0622,75.0713,75.0622,75.0622,5028.0
2022-07-08 13:40:00,82.55,82.56,82.54,82.55,8574.0,75.0622,75.0713,75.0531,75.0622,8574.0
2022-07-08 13:45:00,82.55,82.55,82.54,82.55,30768.0,75.0622,75.0622,75.0531,75.0622,30768.0
2022-07-08 13:50:00,82.54,82.55,82.54,82.55,56314.0,75.0531,75.0622,75.0531,75.0622,56314.0
2022-07-08 13:55:00,82.54,82.55,82.54,82.54,8337.0,75.0531,75.0622,75.0531,75.0531,8337.0
2022-07-08 14:00:00,82.55,82.55,82.54,82.54,9776.0,75.0622,75.0622,75.0531,75.0531,9776.0
2022-07-08 14:05:00,82.55,82.55,82.54,82.55,16473.0,75.0622,75.0622,75.0531,75.0622,16473.0
2022-07-08 14:10:00,82.54,82.55,82.54,82.55,16528.0,75.0531,75.0622,75.0531,75.0622,16528.0
2022-07-08 14:15:00,82.55,82.55,82.54,82.55,70281.0,75.0622,75.0622,75.0531,75.0622,70281.0
2022-07-08 14:20:00,82.55,82.55,82.54,82.54,35626.0,75.0622,75.0622,75.0531,75.0531,35626.0
2022-07-08 14:25:00,82.54,82.55,82.54,82.54,7196.0,75.0531,75.0622,75.0531,75.0531,7196.0
2022-07-08 14:30:00,82.54,82.55,82.54,82.54,8116.0,75.0531,75.0622,75.0531,75.0531,8116.0
2022-07-08 14:35:00,82.54,82.55,82.54,82.54,13400.0,75.0531,75.0622,75.0531,75.0531,13400.0
2022-07-08 14:40:00,82.54,82.55,82.54,82.55,11066.0,75.0531,75.0622,75.0531,75.0622,11066.0
2022-07-08 14:45:00,82.55,82.55,82.53,82.55,30352.0,75.0622,75.0622,75.044,75.0622,30352.0
2022-07-08 14:50:00,82.54,82.55,82.53,82.54,25567.0,75.0531,75.0622,75.044,75.0531,25567.0
2022-07-08 14:55:00,82.54,82.54,82.53,82.53,37524.0,75.0531,75.0531,75.044,75.044,37524.0
2022-07-08 15:00:00,82.54,82.54,82.53,82.53,13023.0,75.0531,75.0531,75.044,75.044,13023.0
2022-07-08 15:05:00,82.54,82.54,82.53,82.54,15330.0,75.0531,75.0531,75.044,75.0531,15330.0
2022-07-08 15:10:00,82.53,82.54,82.53,82.54,29176.0,75.044,75.0531,75.044,75.0531,29176.0
2022-07-08 15:15:00,82.54,82.54,82.53,82.54,30817.0,75.0531,75.0531,75.044,75.0531,30817.0
2022-07-08 15:20:00,82.54,82.55,82.53,82.55,25506.0,75.0531,75.0622,75.044,75.0622,25506.0
2022-07-08 15:25:00,82.55,82.55,82.54,82.55,19683.0,75.0622,75.0622,75.0531,75.0622,19683.0
2022-07-08 15:30:00,82.55,82.55,82.54,82.55,27194.0,75.0622,75.0622,75.0531,75.0622,27194.0
2022-07-08 15:35:00,82.55,82.55,82.54,82.55,18122.0,75.0622,75.0622,75.0531,75.0622,18122.0
2022-07-08 15:40:00,82.55,82.56,82.54,82.56,18081.0,75.0622,75.0713,75.0531,75.0713,18081.0
2022-07-08 15:45:00,82.55,82.56,82.55,82.56,15527.0,75.0622,75.0713,75.0622,75.0713,15527.0
2022-07-08 15:50:00,82.56,82.56,82.55,82.55,16988.0,75.0713,75.0713,75.0622,75.0622,16988.0
2022-07-08 15:55:00,82.56,82.56,82.55,82.56,37382.0,75.0713,75.0713,75.0622,75.0713,37382.0
2022-07-11 09:30:00,82.64,82.64,82.63,82.64,61088.0,75.144,75.144,75.1349,75.144,61088.0
2022-07-11 09:35:00,82.64,82.64,82.63,82.64,7133.0,75.144,75.144,75.1349,75.144,7133.0
2022-07-11 09:40:00,82.64,82.66,82.63,82.65,90365.0,75.144,75.1622,75.1349,75.1531,90365.0
2022-07-11 09:45:00,82.66,82.66,82.64,82.66,38588.0,75.1622,75.1622,75.144,75.1622,38588.0
2022-07-11 09:50:00,82.67,82.67,82.66,82.67,49672.0,75.1713,75.1713,75.1622,75.1713,49672.0
2022-07-11 09:55:00,82.66,82.66,82.64,82.65,60280.0,75.1622,75.1622,75.144,75.1531,60280.0
2022-07-11 10:00:00,82.65,82.66,82.64,82.65,30932.0,75.1531,75.1622,75.144,75.1531,30932.0
2022-07-11 10:05:00,82.65,82.65,82.64,82.65,9620.0,75.1531,75.1531,75.144,75.1531,9620.0
2022-07-11 10:10:00,82.65,82.65,82.64,82.65,10911.0,75.1531,75.1531,75.144,75.1531,10911.0
2022-07-11 10:15:00,82.65,82.66,82.64,82.66,27388.0,75.1531,75.1622,75.144,75.1622,27388.0
2022-07-11 10:20:00,82.66,82.67,82.65,82.67,26669.0,75.1622,75.1713,75.1531,75.1713,26669.0
2022-07-11 10:25:00,82.67,82.68,82.66,82.67,112117.0,75.1713,75.1804,75.1622,75.1713,112117.0
2022-07-11 10:30:00,82.67,82.67,82.66,82.66,55802.0,75.1713,75.1713,75.1622,75.1622,55802.0
2022-07-11 10:35:00,82.66,82.67,82.65,82.66,41143.0,75.1622,75.1713,75.1531,75.1622,41143.0
2022-07-11 10:40:00,82.66,82.67,82.65,82.66,19088.0,75.1622,75.1713,75.1531,75.1622,19088.0
2022-07-11 10:45:00,82.67,82.67,82.66,82.67,579673.0,75.1713,75.1713,75.1622,75.1713,579673.0
2022-07-11 10:50:00,82.67,82.67,82.66,82.67,15946.0,75.1713,75.1713,75.1622,75.1713,15946.0
2022-07-11 10:55:00,82.66,82.69,82.66,82.69,44040.0,75.1622,75.1895,75.1622,75.1895,44040.0
2022-07-11 11:00:00,82.69,82.69,82.66,82.67,32396.0,75.1895,75.1895,75.1622,75.1713,32396.0
2022-07-11 11:05:00,82.66,82.67,82.66,82.67,9733.0,75.1622,75.1713,75.1622,75.1713,9733.0
2022-07-11 11:10:00,82.67,82.67,82.66,82.67,6330.0,75.1713,75.1713,75.1622,75.1713,6330.0
2022-07-11 11:15:00,82.66,82.67,82.65,82.66,46752.0,75.1622,75.1713,75.1531,75.1622,46752.0
2022-07-11 11:20:00,82.66,82.66,82.65,82.66,7987.0,75.1622,75.1622,75.1531,75.1622,7987.0
2022-07-11 11:25:00,82.66,82.66,82.65,82.66,11750.0,75.1622,75.1622,75.1531,75.1622,11750.0
2022-07-11 11:30:00,82.66,82.66,82.65,82.66,16966.0,75.1622,75.1622,75.1531,75.1622,16966.0
2022-07-11 11:35:00,82.65,82.66,82.65,82.65,34728.0,75.1531,75.1622,75.1531,75.1531,34728.0
2022-07-11 11:40:00,82.65,82.66,82.65,82.66,2339477.0,75.1531,75.1622,75.1531,75.1622,2339477.0
2022-07-11 11:45:00,82.65,82.66,82.65,82.65,24460.0,75.1531,75.1622,75.1531,75.1531,24460.0
2022-07-11 11:50:00,82.65,82.66,82.65,82.65,53148.0,75.1531,75.1622,75.1531,75.1531,53148.0
2022-07-11 11:55:00,82.65,82.66,82.65,82.65,9909.0,75.1531,75.1622,75.1531,75.1531,9909.0
2022-07-11 12:00:00,82.66,82.66,82.65,82.65,5043.0,75.1622,75.1622,75.1531,75.1531,5043.0
2022-07-11 12:05:00,82.65,82.66,82.64,82.65,18162.0,75.1531,75.1622,75.144,75.1531,18162.0
2022-07-11 12:10:00,82.65,82.65,82.63,82.64,15619.0,75.1531,75.1531,75.1349,75.144,15619.0
2022-07-11 12:15:00,82.64,82.64,82.63,82.64,20635.0,75.144,75.144,75.1349,75.144,20635.0
2022-07-11 12:20:00,82.63,82.64,82.63,82.63,45111.0,75.1349,75.144,75.1349,75.1349,45111.0
2022-07-11 12:25:00,82.64,82.64,82.63,82.63,43429.0,75.144,75.144,75.1349,75.1349,43429.0
2022-07-11 12:30:00,82.63,82.64,82.62,82.63,10447.0,75.1349,75.144,75.1258,75.1349,10447.0
2022-07-11 12:35:00,82.63,82.63,82.62,82.63,29528.0,75.1349,75.1349,75.1258,75.1349,29528.0
2022-07-11 12:40:00,82.62,82.63,82.61,82.61,11447.0,75.1258,75.1349,75.1167,75.1167,11447.0
2022-07-11 12:45:00,82.62,82.62,82.61,82.62,6829.0,75.1258,75.1258,75.1167,75.1258,6829.0
2022-07-11 12:50:00,82.62,82.62,82.61,82.62,6423.0,75.1258,75.1258,75.1167,75.1258,6423.0
2022-07-11 12:55:00,82.62,82.62,82.61,82.61,7039.0,75.1258,75.1258,75.1167,75.1167,7039.0
2022-07-11 13:00:00,82.61,82.62,82.61,82.61,13155.0,75.1167,75.1258,75.1167,75.1167,13155.0
2022-07-11 13:05:00,82.62,82.62,82.61,82.62,4124.0,75.1258,75.1258,75.1167,75.1258,4124.0
2022-07-11 13:10:00,82.62,82.62,82.61,82.61,11646.0,75.1258,75.1258,75.1167,75.1167,11646.0
2022-07-11 13:15:00,82.61,82.62,82.61,82.62,3088.0,75.1167,75.1258,75.1167,75.1258,3088.0
2022-07-11 13:20:00,82.62,82.62,82.6,82.61,19156.0,75.1258,75.1258,75.1076,75.1167,19156.0
2022-07-11 13:25:00,82.61,82.61,82.59,82.59,260905.0,75.1167,75.1167,75.0985,75.0985,260905.0
2022-07-11 13:30:00,82.59,82.6,82.59,82.59,116725.0,75.0985,75.1076,75.0985,75.0985,116725.0
2022-07-11 13:35:00,82.59,82.6,82.59,82.59,120258.0,75.0985,75.1076,75.0985,75.0985,120258.0
2022-07-11 13:40:00,82.59,82.6,82.59,82.59,113997.0,75.0985,75.1076,75.0985,75.0985,113997.0
2022-07-11 13:45:00,82.59,82.6,82.59,82.59,160372.0,75.0985,75.1076,75.0985,75.0985,160372.0
2022-07-11 13:50:00,82.59,82.6,82.59,82.59,174143.0,75.0985,75.1076,75.0985,75.0985,174143.0
2022-07-11 13:55:00,82.59,82.6,82.59,82.59,135862.0,75.0985,75.1076,75.0985,75.0985,135862.0
2022-07-11 14:00:00,82.59,82.6,82.59,82.59,142562.0,75.0985,75.1076,75.0985,75.0985,142562.0
2022-07-11 14:05:00,82.59,82.6,82.59,82.59,133560.0,75.0985,75.1076,75.0985,75.0985,133560.0
2022-07-11 14:10:00,82.59,82.6,82.59,82.59,145855.0,75.0985,75.1076,75.0985,75.0985,145855.0
2022-07-11 14:15:00,82.6,82.6,82.59,82.59,123268.0,75.1076,75.1076,75.0985,75.0985,123268.0
2022-07-11 14:20:00,82.59,82.6,82.59,82.59,131582.0,75.0985,75.1076,75.0985,75.0985,131582.0
2022-07-11 14:25:00,82.59,82.6,82.59,82.6,144399.0,75.0985,75.1076,75.0985,75.1076,144399.0
2022-07-11 14:30:00,82.59,82.6,82.59,82.6,159404.0,75.0985,75.1076,75.0985,75.1076,159404.0
2022-07-11 14:35:00,82.59,82.6,82.59,82.6,164184.0,75.0985,75.1076,75.0985,75.1076,164184.0
2022-07-11 14:40:00,82.59,82.6,82.59,82.59,185171.0,75.0985,75.1076,75.0985,75.0985,185171.0
2022-07-11 14:45:00,82.59,82.6,82.59,82.59,237242.0,75.0985,75.1076,75.0985,75.0985,237242.0
2022-07-11 14:50:00,82.59,82.6,82.59,82.59,148845.0,75.0985,75.1076,75.0985,75.0985,148845.0
2022-07-11 14:55:00,82.59,82.6,82.59,82.6,161829.0,75.0985,75.1076,75.0985,75.1076,161829.0
2022-07-11 15:00:00,82.59,82.6,82.59,82.59,162216.0,75.0985,75.1076,75.0985,75.0985,162216.0
2022-07-11 15:05:00,82.59,82.6,82.59,82.59,191407.0,75.0985,75.1076,75.0985,75.0985,191407.0
2022-07-11 15:10:00,82.6,82.6,82.59,82.59,177223.0,75.1076,75.1076,75.0985,75.0985,177223.0
2022-07-11 15:15:00,82.59,82.61,82.59,82.61,450206.0,75.0985,75.1167,75.0985,75.1167,450206.0
2022-07-11 15:20:00,82.6,82.61,82.6,82.6,50453.0,75.1076,75.1167,75.1076,75.1076,50453.0
2022-07-11 15:25:00,82.6,82.61,82.6,82.6,152184.0,75.1076,75.1167,75.1076,75.1076,152184.0
2022-07-11 15:30:00,82.61,82.61,82.59,82.59,211574.0,75.1167,75.1167,75.0985,75.0985,211574.0
2022-07-11 15:35:00,82.59,82.6,82.59,82.59,271500.0,75.0985,75.1076,75.0985,75.0985,271500.0
2022-07-11 15:40:00,82.6,82.6,82.59,82.59,403660.0,75.1076,75.1076,75.0985,75.0985,403660.0
2022-07-11 15:45:00,82.59,82.59,82.58,82.58,525772.0,75.0985,75.0985,75.0894,75.0894,525772.0
2022-07-11 15:50:00,82.59,82.6,82.58,82.59,2555727.0,75.0985,75.1076,75.0894,75.0985,2555727.0
2022-07-11 15:55:00,82.59,82.6,82.59,82.6,2084237.0,75.0985,75.1076,75.0985,75.1076,2084237.0
2022-07-12 09:30:00,82.69,82.7,82.68,82.7,100486.0,75.1895,75.1986,75.1804,75.1986,100486.0
2022-07-12 09:35:00,82.7,82.71,82.69,82.7,62743.0,75.1986,75.2077,75.1895,75.1986,62743.0
2022-07-12 09:40:00,82.7,82.71,82.69,82.7,52722.0,75.1986,75.2077,75.1895,75.1986,52722.0
2022-07-12 09:45:00,82.69,82.7,82.69,82.7,33396.0,75.1895,75.1986,75.1895,75.1986,33396.0
2022-07-12 09:50:00,82.7,82.7,82.68,82.69,54028.0,75.1986,75.1986,75.1804,75.1895,54028.0
2022-07-12 09:55:00,82.69,82.7,82.68,82.7,39645.0,75.1895,75.1986,75.1804,75.1986,39645.0
2022-07-12 10:00:00,82.7,82.73,82.69,82.73,122400.0,75.1986,75.2258,75.1895,75.2258,122400.0
2022-07-12 10:05:00,82.73,82.73,82.71,82.72,36379.0,75.2258,75.2258,75.2077,75.2167,36379.0
2022-07-12 10:10:00,82.72,82.73,82.7,82.72,32126.0,75.2167,75.2258,75.1986,75.2167,32126.0
2022-07-12 10:15:00,82.71,82.71,82.7,82.7,49161.0,75.2077,75.2077,75.1986,75.1986,49161.0
2022-07-12 10:20:00,82.7,82.7,82.69,82.69,25424.0,75.1986,75.1986,75.1895,75.1895,25424.0
2022-07-12 10:25:00,82.7,82.71,82.69,82.71,27529.0,75.1986,75.2077,75.1895,75.2077,27529.0
2022-07-12 10:30:00,82.7,82.71,82.69,82.69,100608.0,75.1986,75.2077,75.1895,75.1895,100608.0
2022-07-12 10:35:00,82.69,82.69,82.67,82.67,34774.0,75.1895,75.1895,75.1713,75.1713,34774.0
2022-07-12 10:40:00,82.67,82.68,82.66,82.67,10409.0,75.1713,75.1804,75.1622,75.1713,10409.0
2022-07-12 10:45:00,82.66,82.67,82.66,82.67,23406.0,75.1622,75.1713,75.1622,75.1713,23406.0
2022-07-12 10:50:00,82.67,82.68,82.66,82.67,8554.0,75.1713,75.1804,75.1622,75.1713,8554.0
2022-07-12 10:55:00,82.68,82.69,82.68,82.69,15075.0,75.1804,75.1895,75.1804,75.1895,15075.0
2022-07-12 11:00:00,82.69,82.69,82.67,82.68,44771.0,75.1895,75.1895,75.1713,75.1804,44771.0
2022-07-12 11:05:00,82.69,82.69,82.68,82.68,19557.0,75.1895,75.1895,75.1804,75.1804,19557.0
2022-07-12 11:10:00,82.69,82.7,82.68,82.69,67292.0,75.1895,75.1986,75.1804,75.1895,67292.0
2022-07-12 11:15:00,82.68,82.69,82.68,82.68,21104.0,75.1804,75.1895,75.1804,75.1804,21104.0
2022-07-12 11:20:00,82.67,82.68,82.67,82.67,1544079.0,75.1713,75.1804,75.1713,75.1713,1544079.0
2022-07-12 11:25:00,82.67,82.68,82.66,82.67,113842.0,75.1713,75.1804,75.1622,75.1713,113842.0
2022-07-12 11:30:00,82.66,82.67,82.65,82.66,25527.0,75.1622,75.1713,75.1531,75.1622,25527.0
2022-07-12 11:35:00,82.66,82.66,82.65,82.65,36248.0,75.1622,75.1622,75.1531,75.1531,36248.0
2022-07-12 11:40:00,82.65,82.66,82.64,82.65,47736.0,75.1531,75.1622,75.144,75.1531,47736.0
2022-07-12 11:45:00,82.65,82.66,82.64,82.66,19146.0,75.1531,75.1622,75.144,75.1622,19146.0
2022-07-12 11:50:00,82.65,82.66,82.65,82.66,8331.0,75.1531,75.1622,75.1531,75.1622,8331.0
2022-07-12 11:55:00,82.66,82.66,82.65,82.66,45905.0,75.1622,75.1622,75.1531,75.1622,45905.0
2022-07-12 12:00:00,82.66,82.67,82.65,82.67,8980.0,75.1622,75.1713,75.1531,75.1713,8980.0
2022-07-12 12:05:00,82.67,82.67,82.66,82.67,10570.0,75.1713,75.1713,75.1622,75.1713,10570.0
2022-07-12 12:10:00,82.67,82.67,82.66,82.67,147867.0,75.1713,75.1713,75.1622,75.1713,147867.0
2022-07-12 12:15:00,82.67,82.67,82.66,82.67,44301.0,75.1713,75.1713,75.1622,75.1713,44301.0
2022-07-12 12:20:00,82.66,82.66,82.65,82.66,53312.0,75.1622,75.1622,75.1531,75.1622,53312.0
2022-07-12 12:25:00,82.65,82.66,82.65,82.66,5480.0,75.1531,75.1622,75.1531,75.1622,5480.0
2022-07-12 12:30:00,82.66,82.66,82.65,82.66,8438.0,75.1622,75.1622,75.1531,75.1622,8438.0
2022-07-12 12:35:00,82.66,82.66,82.65,82.66,18003.0,75.1622,75.1622,75.1531,75.1622,18003.0
2022-07-12 12:40:00,82.65,82.66,82.64,82.65,20463.0,75.1531,75.1622,75.144,75.1531,20463.0
2022-07-12 12:45:00,82.65,82.65,82.64,82.65,69529.0,75.1531,75.1531,75.144,75.1531,69529.0
2022-07-12 12:50:00,82.65,82.66,82.64,82.66,6213.0,75.1531,75.1622,75.144,75.1622,6213.0
2022-07-12 12:55:00,82.65,82.66,82.65,82.65,7227.0,75.1531,75.1622,75.1531,75.1531,7227.0
2022-07-12 13:00:00,82.65,82.66,82.62,82.64,111368.0,75.1531,75.1622,75.1258,75.144,111368.0
2022-07-12 13:05:00,82.63,82.65,82.63,82.64,13269.0,75.1349,75.1531,75.1349,75.144,13269.0
2022-07-12 13:10:00,82.65,82.65,82.63,82.64,7574.0,75.1531,75.1531,75.1349,75.144,7574.0
2022-07-12 13:15:00,82.64,82.65,82.63,82.63,16263.0,75.144,75.1531,75.1349,75.1349,16263.0
2022-07-12 13:20:00,82.63,82.64,82.62,82.63,5690.0,75.1349,75.144,75.1258,75.1349,5690.0
2022-07-12 13:25:00,82.64,82.64,82.63,82.64,7714.0,75.144,75.144,75.1349,75.144,7714.0
2022-07-12 13:30:00,82.63,82.64,82.63,82.63,5554.0,75.1349,75.144,75.1349,75.1349,5554.0
2022-07-12 13:35:00,82.63,82.64,82.62,82.63,26918.0,75.1349,75.144,75.1258,75.1349,26918.0
2022-07-12 13:40:00,82.64,82.64,82.63,82.64,9600.0,75.144,75.144,75.1349,75.144,9600.0
2022-07-12 13:45:00,82.64,82.64,82.63,82.64,16230.0,75.144,75.144,75.1349,75.144,16230.0
2022-07-12 13:50:00,82.64,82.64,82.63,82.64,7621.0,75.144,75.144,75.1349,75.144,7621.0
2022-07-12 13:55:00,82.64,82.64,82.63,82.63,8026.0,75.144,75.144,75.1349,75.1349,8026.0
2022-07-12 14:00:00,82.63,82.64,82.63,82.64,51735.0,75.1349,75.144,75.1349,75.144,51735.0
2022-07-12 14:05:00,82.64,82.64,82.62,82.63,34684.0,75.144,75.144,75.1258,75.1349,34684.0
2022-07-12 14:10:00,82.63,82.63,82.62,82.63,5249.0,75.1349,75.1349,75.1258,75.1349,5249.0
2022-07-12 14:15:00,82.63,82.64,82.62,82.64,101543.0,75.1349,75.144,75.1258,75.144,101543.0
2022-07-12 14:20:00,82.64,82.64,82.63,82.64,31884.0,75.144,75.144,75.1349,75.144,31884.0
2022-07-12 14:25:00,82.63,82.64,82.63,82.63,16522.0,75.1349,75.144,75.1349,75.1349,16522.0
2022-07-12 14:30:00,82.64,82.64,82.63,82.64,9076.0,75.144,75.144,75.1349,75.144,9076.0
2022-07-12 14:35:00,82.64,82.65,82.63,82.64,51186.0,75.144,75.1531,75.1349,75.144,51186.0
2022-07-12 14:40:00,82.64,82.65,82.63,82.64,9543.0,75.144,75.1531,75.1349,75.144,9543.0
2022-07-12 14:45:00,82.65,82.65,82.64,82.65,7737.0,75.1531,75.1531,75.144,75.1531,7737.0
2022-07-12 14:50:00,82.64,82.65,82.64,82.65,64065.0,75.144,75.1531,75.144,75.1531,64065.0
2022-07-12 14:55:00,82.65,82.65,82.63,82.64,49727.0,75.1531,75.1531,75.1349,75.144,49727.0
2022-07-12 15:00:00,82.64,82.65,82.63,82.64,53576.0,75.144,75.1531,75.1349,75.144,53576.0
2022-07-12 15:05:00,82.64,82.65,82.63,82.64,20590.0,75.144,75.1531,75.1349,75.144,20590.0
2022-07-12 15:10:00,82.64,82.65,82.63,82.64,40295.0,75.144,75.1531,75.1349,75.144,40295.0
2022-07-12 15:15:00,82.64,82.64,82.63,82.64,9986.0,75.144,75.144,75.1349,75.144,9986.0
2022-07-12 15:20:00,82.63,82.64,82.63,82.63,13375.0,75.1349,75.144,75.1349,75.1349,13375.0
2022-07-12 15:25:00,82.64,82.65,82.64,82.64,14240.0,75.144,75.1531,75.144,75.144,14240.0
2022-07-12 15:30:00,82.64,82.65,82.64,82.65,11660.0,75.144,75.1531,75.144,75.1531,11660.0
2022-07-12 15:35:00,82.65,82.65,82.64,82.65,13389.0,75.1531,75.1531,75.144,75.1531,13389.0
2022-07-12 15:40:00,82.65,82.65,82.64,82.64,42785.0,75.1531,75.1531,75.144,75.144,42785.0
2022-07-12 15:45:00,82.65,82.65,82.64,82.64,65212.0,75.1531,75.1531,75.144,75.144,65212.0
2022-07-12 15:50:00,82.65,82.65,82.63,82.64,75980.0,75.1531,75.1531,75.1349,75.144,75980.0
2022-07-12 15:55:00,82.64,82.65,82.63,82.64,171492.0,75.144,75.1531,75.1349,75.144,171492.0
2022-07-13 09:30:00,82.44,82.47,82.43,82.46,130198.0,74.9621,74.9894,74.9531,74.9803,130198.0
2022-07-13 09:35:00,82.46,82.47,82.45,82.46,13952.0,74.9803,74.9894,74.9712,74.9803,13952.0
2022-07-13 09:40:00,82.45,82.47,82.45,82.46,24698.0,74.9712,74.9894,74.9712,74.9803,24698.0
2022-07-13 09:45:00,82.47,82.48,82.45,82.46,154466.0,74.9894,74.9985,74.9712,74.9803,154466.0
2022-07-13 09:50:00,82.46,82.49,82.46,82.48,188250.0,74.9803,75.0076,74.9803,74.9985,188250.0
2022-07-13 09:55:00,82.48,82.49,82.47,82.48,79643.0,74.9985,75.0076,74.9894,74.9985,79643.0
2022-07-13 10:00:00,82.47,82.48,82.44,82.48,849053.0,74.9894,74.9985,74.9621,74.9985,849053.0
2022-07-13 10:05:00,82.47,82.48,82.45,82.45,224284.0,74.9894,74.9985,74.9712,74.9712,224284.0
2022-07-13 10:10:00,82.45,82.46,82.45,82.45,27234.0,74.9712,74.9803,74.9712,74.9712,27234.0
2022-07-13 10:15:00,82.45,82.5,82.45,82.49,70283.0,74.9712,75.0167,74.9712,75.0076,70283.0
2022-07-13 10:20:00,82.49,82.53,82.48,82.52,118439.0,75.0076,75.044,74.9985,75.0349,118439.0
2022-07-13 10:25:00,82.52,82.53,82.51,82.52,35874.0,75.0349,75.044,75.0258,75.0349,35874.0
2022-07-13 10:30:00,82.51,82.53,82.5,82.51,1048594.0,75.0258,75.044,75.0167,75.0258,1048594.0
2022-07-13 10:35:00,82.51,82.57,82.51,82.56,330451.0,75.0258,75.0804,75.0258,75.0713,330451.0
2022-07-13 10:40:00,82.55,82.59,82.55,82.59,296601.0,75.0622,75.0985,75.0622,75.0985,296601.0
2022-07-13 10:45:00,82.6,82.64,82.58,82.59,696646.0,75.1076,75.144,75.0894,75.0985,696646.0
2022-07-13 10:50:00,82.59,82.6,82.55,82.57,242902.0,75.0985,75.1076,75.0622,75.0804,242902.0
2022-07-13 10:55:00,82.59,82.61,82.57,82.61,53177.0,75.0985,75.1167,75.0804,75.1167,53177.0
2022-07-13 11:00:00,82.61,82.62,82.56,82.57,316413.0,75.1167,75.1258,75.0713,75.0804,316413.0
2022-07-13 11:05:00,82.57,82.58,82.54,82.54,50055.0,75.0804,75.0894,75.0531,75.0531,50055.0
2022-07-13 11:10:00,82.54,82.55,82.52,82.54,207628.0,75.0531,75.0622,75.0349,75.0531,207628.0
2022-07-13 11:15:00,82.54,82.56,82.54,82.54,48931.0,75.0531,75.0713,75.0531,75.0531,48931.0
2022-07-13 11:20:00,82.54,82.55,82.53,82.55,34326.0,75.0531,75.0622,75.044,75.0622,34326.0
2022-07-13 11:25:00,82.54,82.55,82.52,82.55,190893.0,75.0531,75.0622,75.0349,75.0622,190893.0
2022-07-13 11:30:00,82.55,82.56,82.54,82.56,80202.0,75.0622,75.0713,75.0531,75.0713,80202.0
2022-07-13 11:35:00,82.56,82.57,82.55,82.56,96113.0,75.0713,75.0804,75.0622,75.0713,96113.0
2022-07-13 11:40:00,82.57,82.57,82.54,82.55,58971.0,75.0804,75.0804,75.0531,75.0622,58971.0
2022-07-13 11:45:00,82.55,82.56,82.54,82.56,61043.0,75.0622,75.0713,75.0531,75.0713,61043.0
2022-07-13 11:50:00,82.55,82.57,82.54,82.55,186033.0,75.0622,75.0804,75.0531,75.0622,186033.0
2022-07-13 11:55:00,82.55,82.57,82.54,82.56,82137.0,75.0622,75.0804,75.0531,75.0713,82137.0
2022-07-13 12:00:00,82.56,82.56,82.54,82.56,38625.0,75.0713,75.0713,75.0531,75.0713,38625.0
2022-07-13 12:05:00,82.56,82.56,82.55,82.55,12883.0,75.0713,75.0713,75.0622,75.0622,12883.0
2022-07-13 12:10:00,82.55,82.56,82.54,82.55,33704.0,75.0622,75.0713,75.0531,75.0622,33704.0
2022-07-13 12:15:00,82.55,82.56,82.54,82.56,61257.0,75.0622,75.0713,75.0531,75.0713,61257.0
2022-07-13 12:20:00,82.56,82.57,82.55,82.56,48038.0,75.0713,75.0804,75.0622,75.0713,48038.0
2022-07-13 12:25:00,82.56,82.57,82.56,82.56,16140.0,75.0713,75.0804,75.0713,75.0713,16140.0
2022-07-13 12:30:00,82.57,82.58,82.56,82.58,32181.0,75.0804,75.0894,75.0713,75.0894,32181.0
2022-07-13 12:35:00,82.58,82.59,82.57,82.58,180619.0,75.0894,75.0985,75.0804,75.0894,180619.0
2022-07-13 12:40:00,82.58,82.59,82.57,82.58,33525.0,75.0894,75.0985,75.0804,75.0894,33525.0
2022-07-13 12:45:00,82.58,82.58,82.56,82.57,63464.0,75.0894,75.0894,75.0713,75.0804,63464.0
2022-07-13 12:50:00,82.58,82.58,82.55,82.56,25113.0,75.0894,75.0894,75.0622,75.0713,25113.0
2022-07-13 12:55:00,82.56,82.57,82.55,82.57,32881.0,75.0713,75.0804,75.0622,75.0804,32881.0
2022-07-13 13:00:00,82.56,82.57,82.55,82.56,188070.0,75.0713,75.0804,75.0622,75.0713,188070.0
2022-07-13 13:05:00,82.57,82.57,82.55,82.56,50947.0,75.0804,75.0804,75.0622,75.0713,50947.0
2022-07-13 13:10:00,82.56,82.57,82.55,82.57,62979.0,75.0713,75.0804,75.0622,75.0804,62979.0
2022-07-13 13:15:00,82.57,82.58,82.55,82.56,80196.0,75.0804,75.0894,75.0622,75.0713,80196.0
2022-07-13 13:20:00,82.56,82.57,82.55,82.56,295243.0,75.0713,75.0804,75.0622,75.0713,295243.0
2022-07-13 13:25:00,82.56,82.58,82.55,82.56,56161.0,75.0713,75.0894,75.0622,75.0713,56161.0
2022-07-13 13:30:00,82.56,82.56,82.55,82.56,34194.0,75.0713,75.0713,75.0622,75.0713,34194.0
2022-07-13 13:35:00,82.56,82.56,82.54,82.55,75611.0,75.0713,75.0713,75.0531,75.0622,75611.0
2022-07-13 13:40:00,82.55,82.56,82.53,82.55,66888.0,75.0622,75.0713,75.044,75.0622,66888.0
2022-07-13 13:45:00,82.55,82.55,82.53,82.54,77099.0,75.0622,75.0622,75.044,75.0531,77099.0
2022-07-13 13:50:00,82.54,82.54,82.52,82.53,40181.0,75.0531,75.0531,75.0349,75.044,40181.0
2022-07-13 13:55:00,82.53,82.55,82.53,82.54,46874.0,75.044,75.0622,75.044,75.0531,46874.0
2022-07-13 14:00:00,82.53,82.54,82.48,82.51,293328.0,75.044,75.0531,74.9985,75.0258,293328.0
2022-07-13 14:05:00,82.51,82.53,82.49,82.51,127006.0,75.0258,75.044,75.0076,75.0258,127006.0
2022-07-13 14:10:00,82.51,82.52,82.5,82.51,69061.0,75.0258,75.0349,75.0167,75.0258,69061.0
2022-07-13 14:15:00,82.52,82.53,82.5,82.52,58355.0,75.0349,75.044,75.0167,75.0349,58355.0
2022-07-13 14:20:00,82.53,82.53,82.51,82.52,59149.0,75.044,75.044,75.0258,75.0349,59149.0
2022-07-13 14:25:00,82.52,82.53,82.5,82.51,69943.0,75.0349,75.044,75.0167,75.0258,69943.0
2022-07-13 14:30:00,82.52,82.52,82.5,82.5,45892.0,75.0349,75.0349,75.0167,75.0167,45892.0
2022-07-13 14:35:00,82.51,82.52,82.5,82.51,47725.0,75.0258,75.0349,75.0167,75.0258,47725.0
2022-07-13 14:40:00,82.52,82.52,82.5,82.51,233399.0,75.0349,75.0349,75.0167,75.0258,233399.0
2022-07-13 14:45:00,82.51,82.52,82.5,82.51,67174.0,75.0258,75.0349,75.0167,75.0258,67174.0
2022-07-13 14:50:00,82.51,82.52,82.51,82.52,67153.0,75.0258,75.0349,75.0258,75.0349,67153.0
2022-07-13 14:55:00,82.52,82.52,82.5,82.51,84938.0,75.0349,75.0349,75.0167,75.0258,84938.0
2022-07-13 15:00:00,82.51,82.52,82.5,82.5,75250.0,75.0258,75.0349,75.0167,75.0167,75250.0
2022-07-13 15:05:00,82.51,82.51,82.5,82.5,66490.0,75.0258,75.0258,75.0167,75.0167,66490.0
2022-07-13 15:10:00,82.51,82.51,82.5,82.51,57721.0,75.0258,75.0258,75.0167,75.0258,57721.0
2022-07-13 15:15:00,82.51,82.51,82.5,82.5,58152.0,75.0258,75.0258,75.0167,75.0167,58152.0
2022-07-13 15:20:00,82.5,82.52,82.5,82.52,131302.0,75.0167,75.0349,75.0167,75.0349,131302.0
2022-07-13 15:25:00,82.51,82.52,82.5,82.5,66268.0,75.0258,75.0349,75.0167,75.0167,66268.0
2022-07-13 15:30:00,82.51,82.51,82.5,82.51,49254.0,75.0258,75.0258,75.0167,75.0258,49254.0
2022-07-13 15:35:00,82.51,82.52,82.5,82.52,108751.0,75.0258,75.0349,75.0167,75.0349,108751.0
2022-07-13 15:40:00,82.51,82.52,82.51,82.52,98857.0,75.0258,75.0349,75.0258,75.0349,98857.0
2022-07-13 15:45:00,82.52,82.53,82.51,82.52,181856.0,75.0349,75.044,75.0258,75.0349,181856.0
2022-07-13 15:50:00,82.53,82.53,82.52,82.53,105190.0,75.044,75.044,75.0349,75.044,105190.0
2022-07-13 15:55:00,82.53,82.54,82.52,82.53,770442.0,75.044,75.0531,75.0349,75.044,770442.0
2022-07-14 09:30:00,82.38,82.39,82.35,82.36,195236.0,74.9076,74.9167,74.8803,74.8894,195236.0
2022-07-14 09:35:00,82.36,82.36,82.34,82.35,68861.0,74.8894,74.8894,74.8712,74.8803,68861.0
2022-07-14 09:40:00,82.35,82.39,82.34,82.38,72574.0,74.8803,74.9167,74.8712,74.9076,72574.0
2022-07-14 09:45:00,82.39,82.39,82.36,82.39,116676.0,74.9167,74.9167,74.8894,74.9167,116676.0
2022-07-14 09:50:00,82.39,82.4,82.37,82.39,86174.0,74.9167,74.9258,74.8985,74.9167,86174.0
2022-07-14 09:55:00,82.39,82.4,82.38,82.39,49486.0,74.9167,74.9258,74.9076,74.9167,49486.0
2022-07-14 10:00:00,82.39,82.39,82.37,82.39,37652.0,74.9167,74.9167,74.8985,74.9167,37652.0
2022-07-14 10:05:00,82.39,82.39,82.37,82.38,20584.0,74.9167,74.9167,74.8985,74.9076,20584.0
2022-07-14 10:10:00,82.38,82.38,82.36,82.38,31309.0,74.9076,74.9076,74.8894,74.9076,31309.0
2022-07-14 10:15:00,82.37,82.38,82.37,82.37,40991.0,74.8985,74.9076,74.8985,74.8985,40991.0
2022-07-14 10:20:00,82.38,82.39,82.37,82.38,15793.0,74.9076,74.9167,74.8985,74.9076,15793.0
2022-07-14 10:25:00,82.38,82.38,82.37,82.38,11055.0,74.9076,74.9076,74.8985,74.9076,11055.0
2022-07-14 10:30:00,82.37,82.38,82.36,82.37,11720.0,74.8985,74.9076,74.8894,74.8985,11720.0
2022-07-14 10:35:00,82.36,82.37,82.35,82.37,11544.0,74.8894,74.8985,74.8803,74.8985,11544.0
2022-07-14 10:40:00,82.37,82.39,82.37,82.39,30484.0,74.8985,74.9167,74.8985,74.9167,30484.0
2022-07-14 10:45:00,82.38,82.4,82.38,82.4,104296.0,74.9076,74.9258,74.9076,74.9258,104296.0
2022-07-14 10:50:00,82.4,82.41,82.39,82.41,16799.0,74.9258,74.9349,74.9167,74.9349,16799.0
2022-07-14 10:55:00,82.41,82.42,82.39,82.4,95648.0,74.9349,74.944,74.9167,74.9258,95648.0
2022-07-14 11:00:00,82.4,82.46,82.39,82.4,244478.0,74.9258,74.9803,74.9167,74.9258,244478.0
2022-07-14 11:05:00,82.4,82.43,82.4,82.42,900051.0,74.9258,74.9531,74.9258,74.944,900051.0
2022-07-14 11:10:00,82.43,82.44,82.42,82.44,229178.0,74.9531,74.9621,74.944,74.9621,229178.0
2022-07-14 11:15:00,82.45,82.47,82.43,82.46,115453.0,74.9712,74.9894,74.9531,74.9803,115453.0
2022-07-14 11:20:00,82.46,82.47,82.45,82.46,47834.0,74.9803,74.9894,74.9712,74.9803,47834.0
2022-07-14 11:25:00,82.46,82.47,82.46,82.47,6028.0,74.9803,74.9894,74.9803,74.9894,6028.0
2022-07-14 11:30:00,82.47,82.5,82.46,82.5,105576.0,74.9894,75.0167,74.9803,75.0167,105576.0
2022-07-14 11:35:00,82.5,82.54,82.49,82.53,191746.0,75.0167,75.0531,75.0076,75.044,191746.0
2022-07-14 11:40:00,82.53,82.56,82.52,82.55,311905.0,75.044,75.0713,75.0349,75.0622,311905.0
2022-07-14 11:45:00,82.55,82.55,82.52,82.52,52945.0,75.0622,75.0622,75.0349,75.0349,52945.0
2022-07-14 11:50:00,82.53,82.53,82.52,82.52,16848.0,75.044,75.044,75.0349,75.0349,16848.0
2022-07-14 11:55:00,82.53,82.53,82.51,82.52,13315.0,75.044,75.044,75.0258,75.0349,13315.0
2022-07-14 12:00:00,82.52,82.52,82.51,82.52,10256.0,75.0349,75.0349,75.0258,75.0349,10256.0
2022-07-14 12:05:00,82.52,82.52,82.51,82.52,9772.0,75.0349,75.0349,75.0258,75.0349,9772.0
2022-07-14 12:10:00,82.52,82.52,82.51,82.51,20509.0,75.0349,75.0349,75.0258,75.0258,20509.0
2022-07-14 12:15:00,82.52,82.52,82.49,82.5,24460.0,75.0349,75.0349,75.0076,75.0167,24460.0
2022-07-14 12:20:00,82.5,82.5,82.48,82.48,74428.0,75.0167,75.0167,74.9985,74.9985,74428.0
2022-07-14 12:25:00,82.49,82.5,82.48,82.48,27918.0,75.0076,75.0167,74.9985,74.9985,27918.0
2022-07-14 12:30:00,82.48,82.5,82.48,82.48,29209.0,74.9985,75.0167,74.9985,74.9985,29209.0
2022-07-14 12:35:00,82.48,82.51,82.48,82.5,26917.0,74.9985,75.0258,74.9985,75.0167,26917.0
2022-07-14 12:40:00,82.5,82.5,82.49,82.5,7343.0,75.0167,75.0167,75.0076,75.0167,7343.0
2022-07-14 12:45:00,82.5,82.53,82.49,82.53,6402.0,75.0167,75.044,75.0076,75.044,6402.0
2022-07-14 12:50:00,82.52,82.53,82.52,82.53,15783.0,75.0349,75.044,75.0349,75.044,15783.0
2022-07-14 12:55:00,82.53,82.53,82.52,82.53,94415.0,75.044,75.044,75.0349,75.044,94415.0
2022-07-14 13:00:00,82.53,82.55,82.52,82.54,31855.0,75.044,75.0622,75.0349,75.0531,31855.0
2022-07-14 13:05:00,82.54,82.57,82.54,82.56,88090.0,75.0531,75.0804,75.0531,75.0713,88090.0
2022-07-14 13:10:00,82.56,82.56,82.55,82.56,9008.0,75.0713,75.0713,75.0622,75.0713,9008.0
2022-07-14 13:15:00,82.56,82.57,82.55,82.56,23252.0,75.0713,75.0804,75.0622,75.0713,23252.0
2022-07-14 13:20:00,82.56,82.57,82.55,82.55,3201.0,75.0713,75.0804,75.0622,75.0622,3201.0
2022-07-14 13:25:00,82.56,82.56,82.55,82.55,1379.0,75.0713,75.0713,75.0622,75.0622,1379.0
2022-07-14 13:30:00,82.55,82.56,82.54,82.55,2973.0,75.0622,75.0713,75.0531,75.0622,2973.0
2022-07-14 13:35:00,82.54,82.55,82.54,82.55,18202.0,75.0531,75.0622,75.0531,75.0622,18202.0
2022-07-14 13:40:00,82.54,82.55,82.54,82.55,5815.0,75.0531,75.0622,75.0531,75.0622,5815.0
2022-07-14 13:45:00,82.55,82.55,82.53,82.54,115143.0,75.0622,75.0622,75.044,75.0531,115143.0
2022-07-14 13:50:00,82.53,82.55,82.53,82.55,34462.0,75.044,75.0622,75.044,75.0622,34462.0
2022-07-14 13:55:00,82.54,82.55,82.54,82.54,114710.0,75.0531,75.0622,75.0531,75.0531,114710.0
2022-07-14 14:00:00,82.54,82.55,82.53,82.54,52060.0,75.0531,75.0622,75.044,75.0531,52060.0
2022-07-14 14:05:00,82.53,82.54,82.52,82.52,30632.0,75.044,75.0531,75.0349,75.0349,30632.0
2022-07-14 14:10:00,82.52,82.54,82.52,82.54,44179.0,75.0349,75.0531,75.0349,75.0531,44179.0
2022-07-14 14:15:00,82.53,82.54,82.52,82.54,53801.0,75.044,75.0531,75.0349,75.0531,53801.0
2022-07-14 14:20:00,82.53,82.54,82.53,82.54,6320.0,75.044,75.0531,75.044,75.0531,6320.0
2022-07-14 14:25:00,82.54,82.54,82.53,82.54,27710.0,75.0531,75.0531,75.044,75.0531,27710.0
2022-07-14 14:30:00,82.54,82.55,82.54,82.55,39221.0,75.0531,75.0622,75.0531,75.0622,39221.0
2022-07-14 14:35:00,82.55,82.55,82.54,82.55,7306.0,75.0622,75.0622,75.0531,75.0622,7306.0
2022-07-14 14:40:00,82.55,82.55,82.53,82.54,16755.0,75.0622,75.0622,75.044,75.0531,16755.0
2022-07-14 14:45:00,82.53,82.54,82.52,82.53,43543.0,75.044,75.0531,75.0349,75.044,43543.0
2022-07-14 14:50:00,82.52,82.53,82.52,82.53,24299.0,75.0349,75.044,75.0349,75.044,24299.0
2022-07-14 14:55:00,82.52,82.53,82.52,82.52,27834.0,75.0349,75.044,75.0349,75.0349,27834.0
2022-07-14 15:00:00,82.53,82.53,82.52,82.53,44672.0,75.044,75.044,75.0349,75.044,44672.0
2022-07-14 15:05:00,82.52,82.53,82.51,82.52,73066.0,75.0349,75.044,75.0258,75.0349,73066.0
2022-07-14 15:10:00,82.52,82.52,82.5,82.51,24690.0,75.0349,75.0349,75.0167,75.0258,24690.0
2022-07-14 15:15:00,82.5,82.51,82.5,82.5,4885.0,75.0167,75.0258,75.0167,75.0167,4885.0
2022-07-14 15:20:00,82.51,82.51,82.5,82.51,23713.0,75.0258,75.0258,75.0167,75.0258,23713.0
2022-07-14 15:25:00,82.5,82.52,82.5,82.51,101235.0,75.0167,75.0349,75.0167,75.0258,101235.0
2022-07-14 15:30:00,82.52,82.54,82.52,82.53,29287.0,75.0349,75.0531,75.0349,75.044,29287.0
2022-07-14 15:35:00,82.54,82.54,82.53,82.54,12892.0,75.0531,75.0531,75.044,75.0531,12892.0
2022-07-14 15:40:00,82.53,82.54,82.53,82.54,38410.0,75.044,75.0531,75.044,75.0531,38410.0
2022-07-14 15:45:00,82.54,82.54,82.53,82.54,34166.0,75.0531,75.0531,75.044,75.0531,34166.0
2022-07-14 15:50:00,82.54,82.54,82.53,82.54,57083.0,75.0531,75.0531,75.044,75.0531,57083.0
2022-07-14 15:55:00,82.54,82.54,82.5,82.5,126970.0,75.0531,75.0531,75.0167,75.0167,126970.0
2022-07-15 09:30:00,82.5,82.54,82.5,82.52,53941.0,75.0167,75.0531,75.0167,75.0349,53941.0
2022-07-15 09:35:00,82.52,82.53,82.51,82.53,42984.0,75.0349,75.044,75.0258,75.044,42984.0
2022-07-15 09:40:00,82.52,82.53,82.5,82.51,36819.0,75.0349,75.044,75.0167,75.0258,36819.0
2022-07-15 09:45:00,82.5,82.51,82.49,82.5,28832.0,75.0167,75.0258,75.0076,75.0167,28832.0
2022-07-15 09:50:00,82.5,82.51,82.49,82.5,108511.0,75.0167,75.0258,75.0076,75.0167,108511.0
2022-07-15 09:55:00,82.5,82.54,82.5,82.53,76816.0,75.0167,75.0531,75.0167,75.044,76816.0
2022-07-15 10:00:00,82.53,82.63,82.53,82.56,448843.0,75.044,75.1349,75.044,75.0713,448843.0
2022-07-15 10:05:00,82.57,82.57,82.54,82.56,991686.0,75.0804,75.0804,75.0531,75.0713,991686.0
2022-07-15 10:10:00,82.56,82.56,82.54,82.54,25644.0,75.0713,75.0713,75.0531,75.0531,25644.0
2022-07-15 10:15:00,82.54,82.56,82.53,82.55,31584.0,75.0531,75.0713,75.044,75.0622,31584.0
2022-07-15 10:20:00,82.55,82.58,82.55,82.57,78746.0,75.0622,75.0894,75.0622,75.0804,78746.0
2022-07-15 10:25:00,82.57,82.58,82.56,82.57,10413.0,75.0804,75.0894,75.0713,75.0804,10413.0
2022-07-15 10:30:00,82.58,82.58,82.56,82.58,19956.0,75.0894,75.0894,75.0713,75.0894,19956.0
2022-07-15 10:35:00,82.58,82.59,82.57,82.58,37283.0,75.0894,75.0985,75.0804,75.0894,37283.0
2022-07-15 10:40:00,82.58,82.58,82.56,82.57,113635.0,75.0894,75.0894,75.0713,75.0804,113635.0
2022-07-15 10:45:00,82.57,82.59,82.56,82.59,45713.0,75.0804,75.0985,75.0713,75.0985,45713.0
2022-07-15 10:50:00,82.59,82.59,82.57,82.57,48469.0,75.0985,75.0985,75.0804,75.0804,48469.0
2022-07-15 10:55:00,82.59,82.59,82.57,82.59,20138.0,75.0985,75.0985,75.0804,75.0985,20138.0
2022-07-15 11:00:00,82.59,82.6,82.58,82.58,123097.0,75.0985,75.1076,75.0894,75.0894,123097.0
2022-07-15 11:05:00,82.58,82.59,82.57,82.58,31562.0,75.0894,75.0985,75.0804,75.0894,31562.0
2022-07-15 11:10:00,82.59,82.59,82.56,82.57,34404.0,75.0985,75.0985,75.0713,75.0804,34404.0
2022-07-15 11:15:00,82.58,82.58,82.56,82.57,30048.0,75.0894,75.0894,75.0713,75.0804,30048.0
2022-07-15 11:20:00,82.57,82.59,82.57,82.58,14984.0,75.0804,75.0985,75.0804,75.0894,14984.0
2022-07-15 11:25:00,82.58,82.59,82.57,82.59,7700.0,75.0894,75.0985,75.0804,75.0985,7700.0
2022-07-15 11:30:00,82.58,82.59,82.58,82.58,7074.0,75.0894,75.0985,75.0894,75.0894,7074.0
2022-07-15 11:35:00,82.59,82.59,82.58,82.59,9906.0,75.0985,75.0985,75.0894,75.0985,9906.0
2022-07-15 11:40:00,82.58,82.59,82.58,82.59,12070.0,75.0894,75.0985,75.0894,75.0985,12070.0
2022-07-15 11:45:00,82.59,82.59,82.58,82.59,74392.0,75.0985,75.0985,75.0894,75.0985,74392.0
2022-07-15 11:50:00,82.59,82.59,82.58,82.59,27257.0,75.0985,75.0985,75.0894,75.0985,27257.0
2022-07-15 11:55:00,82.59,82.59,82.58,82.58,3503.0,75.0985,75.0985,75.0894,75.0894,3503.0
2022-07-15 12:00:00,82.58,82.6,82.58,82.59,172325.0,75.0894,75.1076,75.0894,75.0985,172325.0
2022-07-15 12:05:00,82.59,82.59,82.58,82.59,5084.0,75.0985,75.0985,75.0894,75.0985,5084.0
2022-07-15 12:10:00,82.59,82.59,82.58,82.59,9533.0,75.0985,75.0985,75.0894,75.0985,9533.0
2022-07-15 12:15:00,82.59,82.59,82.58,82.59,76769.0,75.0985,75.0985,75.0894,75.0985,76769.0
2022-07-15 12:20:00,82.59,82.59,82.58,82.59,31118.0,75.0985,75.0985,75.0894,75.0985,31118.0
2022-07-15 12:25:00,82.59,82.59,82.57,82.57,309872.0,75.0985,75.0985,75.0804,75.0804,309872.0
2022-07-15 12:30:00,82.58,82.58,82.56,82.56,32327.0,75.0894,75.0894,75.0713,75.0713,32327.0
2022-07-15 12:35:00,82.56,82.57,82.56,82.56,282516.0,75.0713,75.0804,75.0713,75.0713,282516.0
2022-07-15 12:40:00,82.56,82.57,82.55,82.56,10450.0,75.0713,75.0804,75.0622,75.0713,10450.0
2022-07-15 12:45:00,82.56,82.57,82.55,82.56,5928.0,75.0713,75.0804,75.0622,75.0713,5928.0
2022-07-15 12:50:00,82.56,82.57,82.56,82.56,108656.0,75.0713,75.0804,75.0713,75.0713,108656.0
2022-07-15 12:55:00,82.56,82.57,82.56,82.56,5314.0,75.0713,75.0804,75.0713,75.0713,5314.0
2022-07-15 13:00:00,82.57,82.57,82.56,82.56,9882.0,75.0804,75.0804,75.0713,75.0713,9882.0
2022-07-15 13:05:00,82.56,82.57,82.56,82.57,9437.0,75.0713,75.0804,75.0713,75.0804,9437.0
2022-07-15 13:10:00,82.57,82.57,82.56,82.57,10017.0,75.0804,75.0804,75.0713,75.0804,10017.0
2022-07-15 13:15:00,82.56,82.57,82.56,82.56,15905.0,75.0713,75.0804,75.0713,75.0713,15905.0
2022-07-15 13:20:00,82.56,82.57,82.55,82.56,24370.0,75.0713,75.0804,75.0622,75.0713,24370.0
2022-07-15 13:25:00,82.56,82.56,82.55,82.56,2466.0,75.0713,75.0713,75.0622,75.0713,2466.0
2022-07-15 13:30:00,82.56,82.56,82.55,82.55,5135.0,75.0713,75.0713,75.0622,75.0622,5135.0
2022-07-15 13:35:00,82.56,82.56,82.55,82.56,17478.0,75.0713,75.0713,75.0622,75.0713,17478.0
2022-07-15 13:40:00,82.56,82.56,82.55,82.56,12795.0,75.0713,75.0713,75.0622,75.0713,12795.0
2022-07-15 13:45:00,82.56,82.56,82.55,82.56,57450.0,75.0713,75.0713,75.0622,75.0713,57450.0
2022-07-15 13:50:00,82.55,82.56,82.55,82.55,70096.0,75.0622,75.0713,75.0622,75.0622,70096.0
2022-07-15 13:55:00,82.56,82.56,82.55,82.55,28604.0,75.0713,75.0713,75.0622,75.0622,28604.0
2022-07-15 14:00:00,82.55,82.56,82.55,82.55,11132.0,75.0622,75.0713,75.0622,75.0622,11132.0
2022-07-15 14:05:00,82.55,82.56,82.54,82.55,32569.0,75.0622,75.0713,75.0531,75.0622,32569.0
2022-07-15 14:10:00,82.55,82.55,82.54,82.54,9174.0,75.0622,75.0622,75.0531,75.0531,9174.0
2022-07-15 14:15:00,82.55,82.56,82.54,82.56,169099.0,75.0622,75.0713,75.0531,75.0713,169099.0
2022-07-15 14:20:00,82.56,82.56,82.55,82.56,10217.0,75.0713,75.0713,75.0622,75.0713,10217.0
2022-07-15 14:25:00,82.55,82.56,82.55,82.56,13037.0,75.0622,75.0713,75.0622,75.0713,13037.0
2022-07-15 14:30:00,82.55,82.56,82.55,82.55,105663.0,75.0622,75.0713,75.0622,75.0622,105663.0
2022-07-15 14:35:00,82.55,82.56,82.55,82.55,19089.0,75.0622,75.0713,75.0622,75.0622,19089.0
2022-07-15 14:40:00,82.56,82.56,82.54,82.55,24897.0,75.0713,75.0713,75.0531,75.0622,24897.0
2022-07-15 14:45:00,82.55,82.55,82.54,82.54,39713.0,75.0622,75.0622,75.0531,75.0531,39713.0
2022-07-15 14:50:00,82.55,82.55,82.54,82.55,96628.0,75.0622,75.0622,75.0531,75.0622,96628.0
2022-07-15 14:55:00,82.55,82.55,82.54,82.54,28518.0,75.0622,75.0622,75.0531,75.0531,28518.0
2022-07-15 15:00:00,82.54,82.55,82.54,82.54,19107.0,75.0531,75.0622,75.0531,75.0531,19107.0
2022-07-15 15:05:00,82.54,82.55,82.54,82.54,18960.0,75.0531,75.0622,75.0531,75.0531,18960.0
2022-07-15 15:10:00,82.54,82.55,82.54,82.54,17566.0,75.0531,75.0622,75.0531,75.0531,17566.0
2022-07-15 15:15:00,82.54,82.55,82.54,82.54,52281.0,75.0531,75.0622,75.0531,75.0531,52281.0
2022-07-15 15:20:00,82.55,82.55,82.54,82.54,20019.0,75.0622,75.0622,75.0531,75.0531,20019.0
2022-07-15 15:25:00,82.55,82.55,82.54,82.55,13267.0,75.0622,75.0622,75.0531,75.0622,13267.0
2022-07-15 15:30:00,82.55,82.55,82.54,82.55,107075.0,75.0622,75.0622,75.0531,75.0622,107075.0
2022-07-15 15:35:00,82.55,82.55,82.54,82.54,44894.0,75.0622,75.0622,75.0531,75.0531,44894.0
2022-07-15 15:40:00,82.55,82.55,82.54,82.55,18747.0,75.0622,75.0622,75.0531,75.0622,18747.0
2022-07-15 15:45:00,82.55,82.56,82.54,82.56,195995.0,75.0622,75.0713,75.0531,75.0713,195995.0
2022-07-15 15:50:00,82.56,82.57,82.55,82.56,87140.0,75.0713,75.0804,75.0622,75.0713,87140.0
2022-07-15 15:55:00,82.56,82.57,82.56,82.56,186194.0,75.0713,75.0804,75.0713,75.0713,186194.0
2022-07-18 09:30:00,82.52,82.52,82.49,82.5,62240.0,75.0349,75.0349,75.0076,75.0167,62240.0
2022-07-18 09:35:00,82.51,82.51,82.5,82.5,7657.0,75.0258,75.0258,75.0167,75.0167,7657.0
2022-07-18 09:40:00,82.49,82.5,82.49,82.5,18459.0,75.0076,75.0167,75.0076,75.0167,18459.0
2022-07-18 09:45:00,82.49,82.52,82.49,82.52,19512.0,75.0076,75.0349,75.0076,75.0349,19512.0
2022-07-18 09:50:00,82.52,82.53,82.51,82.52,36107.0,75.0349,75.044,75.0258,75.0349,36107.0
2022-07-18 09:55:00,82.52,82.52,82.51,82.52,17280.0,75.0349,75.0349,75.0258,75.0349,17280.0
2022-07-18 10:00:00,82.52,82.53,82.51,82.52,44610.0,75.0349,75.044,75.0258,75.0349,44610.0
2022-07-18 10:05:00,82.51,82.51,82.5,82.5,6466.0,75.0258,75.0258,75.0167,75.0167,6466.0
2022-07-18 10:10:00,82.51,82.51,82.5,82.51,41597.0,75.0258,75.0258,75.0167,75.0258,41597.0
2022-07-18 10:15:00,82.5,82.51,82.5,82.51,5035.0,75.0167,75.0258,75.0167,75.0258,5035.0
2022-07-18 10:20:00,82.51,82.51,82.5,82.5,7157.0,75.0258,75.0258,75.0167,75.0167,7157.0
2022-07-18 10:25:00,82.5,82.51,82.5,82.51,5550.0,75.0167,75.0258,75.0167,75.0258,5550.0
2022-07-18 10:30:00,82.51,82.51,82.5,82.5,4859.0,75.0258,75.0258,75.0167,75.0167,4859.0
2022-07-18 10:35:00,82.51,82.51,82.5,82.5,12212.0,75.0258,75.0258,75.0167,75.0167,12212.0
2022-07-18 10:40:00,82.5,82.51,82.5,82.5,6277.0,75.0167,75.0258,75.0167,75.0167,6277.0
2022-07-18 10:45:00,82.5,82.51,82.49,82.5,27446.0,75.0167,75.0258,75.0076,75.0167,27446.0
2022-07-18 10:50:00,82.5,82.5,82.49,82.49,36399.0,75.0167,75.0167,75.0076,75.0076,36399.0
2022-07-18 10:55:00,82.49,82.5,82.48,82.49,56232.0,75.0076,75.0167,74.9985,75.0076,56232.0
2022-07-18 11:00:00,82.49,82.49,82.48,82.48,55559.0,75.0076,75.0076,74.9985,74.9985,55559.0
2022-07-18 11:05:00,82.48,82.49,82.47,82.47,7331.0,74.9985,75.0076,74.9894,74.9894,7331.0
2022-07-18 11:10:00,82.48,82.48,82.47,82.48,20607.0,74.9985,74.9985,74.9894,74.9985,20607.0
2022-07-18 11:15:00,82.48,82.49,82.47,82.48,11173.0,74.9985,75.0076,74.9894,74.9985,11173.0
2022-07-18 11:20:00,82.48,82.49,82.47,82.49,5870.0,74.9985,75.0076,74.9894,75.0076,5870.0
2022-07-18 11:25:00,82.48,82.49,82.48,82.49,34763.0,74.9985,75.0076,74.9985,75.0076,34763.0
2022-07-18 11:30:00,82.48,82.49,82.48,82.49,8724.0,74.9985,75.0076,74.9985,75.0076,8724.0
2022-07-18 11:35:00,82.49,82.49,82.48,82.48,8870.0,75.0076,75.0076,74.9985,74.9985,8870.0
2022-07-18 11:40:00,82.48,82.49,82.48,82.48,3241.0,74.9985,75.0076,74.9985,74.9985,3241.0
2022-07-18 11:45:00,82.48,82.49,82.48,82.49,12691.0,74.9985,75.0076,74.9985,75.0076,12691.0
2022-07-18 11:50:00,82.48,82.49,82.47,82.48,28881.0,74.9985,75.0076,74.9894,74.9985,28881.0
2022-07-18 11:55:00,82.48,82.48,82.47,82.48,12983.0,74.9985,74.9985,74.9894,74.9985,12983.0
2022-07-18 12:00:00,82.48,82.48,82.47,82.47,11709.0,74.9985,74.9985,74.9894,74.9894,11709.0
2022-07-18 12:05:00,82.48,82.48,82.47,82.48,44971.0,74.9985,74.9985,74.9894,74.9985,44971.0
2022-07-18 12:10:00,82.48,82.48,82.47,82.48,6560.0,74.9985,74.9985,74.9894,74.9985,6560.0
2022-07-18 12:15:00,82.47,82.49,82.47,82.48,9504.0,74.9894,75.0076,74.9894,74.9985,9504.0
2022-07-18 12:20:00,82.48,82.49,82.48,82.49,10144.0,74.9985,75.0076,74.9985,75.0076,10144.0
2022-07-18 12:25:00,82.48,82.49,82.48,82.49,9974.0,74.9985,75.0076,74.9985,75.0076,9974.0
2022-07-18 12:30:00,82.49,82.49,82.48,82.48,32268.0,75.0076,75.0076,74.9985,74.9985,32268.0
2022-07-18 12:35:00,82.48,82.49,82.48,82.49,8036.0,74.9985,75.0076,74.9985,75.0076,8036.0
2022-07-18 12:40:00,82.49,82.51,82.49,82.51,85709.0,75.0076,75.0258,75.0076,75.0258,85709.0
2022-07-18 12:45:00,82.51,82.51,82.5,82.51,18817.0,75.0258,75.0258,75.0167,75.0258,18817.0
2022-07-18 12:50:00,82.51,82.51,82.5,82.51,6590.0,75.0258,75.0258,75.0167,75.0258,6590.0
2022-07-18 12:55:00,82.51,82.51,82.5,82.5,2320.0,75.0258,75.0258,75.0167,75.0167,2320.0
2022-07-18 13:00:00,82.51,82.51,82.5,82.51,141367.0,75.0258,75.0258,75.0167,75.0258,141367.0
2022-07-18 13:05:00,82.51,82.51,82.5,82.51,26163.0,75.0258,75.0258,75.0167,75.0258,26163.0
2022-07-18 13:10:00,82.51,82.52,82.51,82.51,10983.0,75.0258,75.0349,75.0258,75.0258,10983.0
2022-07-18 13:15:00,82.52,82.52,82.51,82.51,38603.0,75.0349,75.0349,75.0258,75.0258,38603.0
2022-07-18 13:20:00,82.51,82.52,82.5,82.5,14033.0,75.0258,75.0349,75.0167,75.0167,14033.0
2022-07-18 13:25:00,82.51,82.51,82.5,82.51,221600.0,75.0258,75.0258,75.0167,75.0258,221600.0
2022-07-18 13:30:00,82.51,82.51,82.5,82.51,7396.0,75.0258,75.0258,75.0167,75.0258,7396.0
2022-07-18 13:35:00,82.51,82.51,82.5,82.51,13810.0,75.0258,75.0258,75.0167,75.0258,13810.0
2022-07-18 13:40:00,82.51,82.51,82.5,82.5,34547.0,75.0258,75.0258,75.0167,75.0167,34547.0
2022-07-18 13:45:00,82.5,82.51,82.5,82.51,11645.0,75.0167,75.0258,75.0167,75.0258,11645.0
2022-07-18 13:50:00,82.51,82.51,82.5,82.5,39017.0,75.0258,75.0258,75.0167,75.0167,39017.0
2022-07-18 13:55:00,82.51,82.52,82.5,82.52,34872.0,75.0258,75.0349,75.0167,75.0349,34872.0
2022-07-18 14:00:00,82.52,82.52,82.51,82.52,16404.0,75.0349,75.0349,75.0258,75.0349,16404.0
2022-07-18 14:05:00,82.52,82.52,82.51,82.51,11414.0,75.0349,75.0349,75.0258,75.0258,11414.0
2022-07-18 14:10:00,82.52,82.52,82.51,82.52,22797.0,75.0349,75.0349,75.0258,75.0349,22797.0
2022-07-18 14:15:00,82.51,82.52,82.51,82.52,67651.0,75.0258,75.0349,75.0258,75.0349,67651.0
2022-07-18 14:20:00,82.52,82.52,82.51,82.52,10970.0,75.0349,75.0349,75.0258,75.0349,10970.0
2022-07-18 14:25:00,82.52,82.52,82.51,82.52,23344.0,75.0349,75.0349,75.0258,75.0349,23344.0
2022-07-18 14:30:00,82.52,82.52,82.51,82.52,39961.0,75.0349,75.0349,75.0258,75.0349,39961.0
2022-07-18 14:35:00,82.52,82.53,82.51,82.52,60361.0,75.0349,75.044,75.0258,75.0349,60361.0
2022-07-18 14:40:00,82.52,82.53,82.52,82.52,8494.0,75.0349,75.044,75.0349,75.0349,8494.0
2022-07-18 14:45:00,82.53,82.53,82.52,82.52,20701.0,75.044,75.044,75.0349,75.0349,20701.0
2022-07-18 14:50:00,82.53,82.53,82.52,82.53,12683.0,75.044,75.044,75.0349,75.044,12683.0
2022-07-18 14:55:00,82.53,82.53,82.52,82.52,10296.0,75.044,75.044,75.0349,75.0349,10296.0
2022-07-18 15:00:00,82.53,82.53,82.52,82.53,59277.0,75.044,75.044,75.0349,75.044,59277.0
2022-07-18 15:05:00,82.53,82.53,82.52,82.53,8168.0,75.044,75.044,75.0349,75.044,8168.0
2022-07-18 15:10:00,82.53,82.53,82.51,82.52,36680.0,75.044,75.044,75.0258,75.0349,36680.0
2022-07-18 15:15:00,82.51,82.52,82.51,82.52,14484.0,75.0258,75.0349,75.0258,75.0349,14484.0
2022-07-18 15:20:00,82.52,82.52,82.51,82.52,7377.0,75.0349,75.0349,75.0258,75.0349,7377.0
2022-07-18 15:25:00,82.52,82.54,82.51,82.54,25102.0,75.0349,75.0531,75.0258,75.0531,25102.0
2022-07-18 15:30:00,82.53,82.54,82.53,82.53,11009.0,75.044,75.0531,75.044,75.044,11009.0
2022-07-18 15:35:00,82.53,82.54,82.52,82.53,15171.0,75.044,75.0531,75.0349,75.044,15171.0
2022-07-18 15:40:00,82.53,82.53,82.52,82.52,30055.0,75.044,75.044,75.0349,75.0349,30055.0
2022-07-18 15:45:00,82.53,82.53,82.52,82.52,31642.0,75.044,75.044,75.0349,75.0349,31642.0
2022-07-18 15:50:00,82.53,82.53,82.52,82.52,54559.0,75.044,75.044,75.0349,75.0349,54559.0
2022-07-18 15:55:00,82.52,82.53,82.52,82.52,69814.0,75.0349,75.044,75.0349,75.0349,69814.0
2022-07-19 09:30:00,82.53,82.53,82.51,82.53,198204.0,75.044,75.044,75.0258,75.044,198204.0
2022-07-19 09:35:00,82.53,82.53,82.52,82.53,11418.0,75.044,75.044,75.0349,75.044,11418.0
2022-07-19 09:40:00,82.53,82.53,82.52,82.53,19638.0,75.044,75.044,75.0349,75.044,19638.0
2022-07-19 09:45:00,82.53,82.54,82.53,82.53,12980.0,75.044,75.0531,75.044,75.044,12980.0
2022-07-19 09:50:00,82.53,82.54,82.53,82.53,11216.0,75.044,75.0531,75.044,75.044,11216.0
2022-07-19 09:55:00,82.54,82.54,82.53,82.53,22867.0,75.0531,75.0531,75.044,75.044,22867.0
2022-07-19 10:00:00,82.53,82.54,82.53,82.53,8131.0,75.044,75.0531,75.044,75.044,8131.0
2022-07-19 10:05:00,82.54,82.54,82.53,82.54,30426.0,75.0531,75.0531,75.044,75.0531,30426.0
2022-07-19 10:10:00,82.53,82.54,82.51,82.52,166398.0,75.044,75.0531,75.0258,75.0349,166398.0
2022-07-19 10:15:00,82.52,82.52,82.5,82.51,18195.0,75.0349,75.0349,75.0167,75.0258,18195.0
2022-07-19 10:20:00,82.51,82.51,82.49,82.5,54593.0,75.0258,75.0258,75.0076,75.0167,54593.0
2022-07-19 10:25:00,82.5,82.51,82.49,82.5,11384.0,75.0167,75.0258,75.0076,75.0167,11384.0
2022-07-19 10:30:00,82.49,82.5,82.48,82.48,15219.0,75.0076,75.0167,74.9985,74.9985,15219.0
2022-07-19 10:35:00,82.49,82.5,82.48,82.5,11297.0,75.0076,75.0167,74.9985,75.0167,11297.0
2022-07-19 10:40:00,82.5,82.5,82.47,82.48,17982.0,75.0167,75.0167,74.9894,74.9985,17982.0
2022-07-19 10:45:00,82.48,82.49,82.47,82.49,10407.0,74.9985,75.0076,74.9894,75.0076,10407.0
2022-07-19 10:50:00,82.49,82.5,82.48,82.49,7825.0,75.0076,75.0167,74.9985,75.0076,7825.0
2022-07-19 10:55:00,82.49,82.5,82.49,82.49,88708.0,75.0076,75.0167,75.0076,75.0076,88708.0
2022-07-19 11:00:00,82.49,82.5,82.48,82.5,13168.0,75.0076,75.0167,74.9985,75.0167,13168.0
2022-07-19 11:05:00,82.5,82.51,82.49,82.51,7001.0,75.0167,75.0258,75.0076,75.0258,7001.0
2022-07-19 11:10:00,82.5,82.52,82.5,82.51,16296.0,75.0167,75.0349,75.0167,75.0258,16296.0
2022-07-19 11:15:00,82.51,82.51,82.5,82.51,22982.0,75.0258,75.0258,75.0167,75.0258,22982.0
2022-07-19 11:20:00,82.51,82.51,82.5,82.51,33835.0,75.0258,75.0258,75.0167,75.0258,33835.0
2022-07-19 11:25:00,82.51,82.51,82.49,82.5,13273.0,75.0258,75.0258,75.0076,75.0167,13273.0
2022-07-19 11:30:00,82.49,82.5,82.49,82.49,29233.0,75.0076,75.0167,75.0076,75.0076,29233.0
2022-07-19 11:35:00,82.5,82.5,82.48,82.49,21709.0,75.0167,75.0167,74.9985,75.0076,21709.0
2022-07-19 11:40:00,82.48,82.49,82.47,82.48,65222.0,74.9985,75.0076,74.9894,74.9985,65222.0
2022-07-19 11:45:00,82.48,82.49,82.47,82.48,21228.0,74.9985,75.0076,74.9894,74.9985,21228.0
2022-07-19 11:50:00,82.48,82.49,82.48,82.48,44560.0,74.9985,75.0076,74.9985,74.9985,44560.0
2022-07-19 11:55:00,82.48,82.49,82.47,82.47,13217.0,74.9985,75.0076,74.9894,74.9894,13217.0
2022-07-19 12:00:00,82.47,82.48,82.46,82.47,146501.0,74.9894,74.9985,74.9803,74.9894,146501.0
2022-07-19 12:05:00,82.47,82.47,82.45,82.45,9958.0,74.9894,74.9894,74.9712,74.9712,9958.0
2022-07-19 12:10:00,82.45,82.47,82.45,82.47,14668.0,74.9712,74.9894,74.9712,74.9894,14668.0
2022-07-19 12:15:00,82.47,82.47,82.46,82.46,20250.0,74.9894,74.9894,74.9803,74.9803,20250.0
2022-07-19 12:20:00,82.46,82.47,82.46,82.46,26155.0,74.9803,74.9894,74.9803,74.9803,26155.0
2022-07-19 12:25:00,82.46,82.47,82.46,82.46,8881.0,74.9803,74.9894,74.9803,74.9803,8881.0
2022-07-19 12:30:00,82.46,82.47,82.46,82.46,12127.0,74.9803,74.9894,74.9803,74.9803,12127.0
2022-07-19 12:35:00,82.46,82.47,82.46,82.47,9782.0,74.9803,74.9894,74.9803,74.9894,9782.0
2022-07-19 12:40:00,82.47,82.47,82.45,82.45,13245.0,74.9894,74.9894,74.9712,74.9712,13245.0
2022-07-19 12:45:00,82.45,82.47,82.45,82.46,10210.0,74.9712,74.9894,74.9712,74.9803,10210.0
2022-07-19 12:50:00,82.46,82.47,82.46,82.47,11491.0,74.9803,74.9894,74.9803,74.9894,11491.0
2022-07-19 12:55:00,82.46,82.47,82.46,82.47,10104.0,74.9803,74.9894,74.9803,74.9894,10104.0
2022-07-19 13:00:00,82.46,82.47,82.46,82.46,30169.0,74.9803,74.9894,74.9803,74.9803,30169.0
2022-07-19 13:05:00,82.46,82.46,82.45,82.45,12487.0,74.9803,74.9803,74.9712,74.9712,12487.0
2022-07-19 13:10:00,82.46,82.47,82.45,82.46,27114.0,74.9803,74.9894,74.9712,74.9803,27114.0
2022-07-19 13:15:00,82.46,82.47,82.46,82.46,7810.0,74.9803,74.9894,74.9803,74.9803,7810.0
2022-07-19 13:20:00,82.46,82.47,82.46,82.47,10394.0,74.9803,74.9894,74.9803,74.9894,10394.0
2022-07-19 13:25:00,82.47,82.47,82.46,82.47,51383.0,74.9894,74.9894,74.9803,74.9894,51383.0
2022-07-19 13:30:00,82.47,82.48,82.46,82.47,13457.0,74.9894,74.9985,74.9803,74.9894,13457.0
2022-07-19 13:35:00,82.47,82.47,82.45,82.46,19812.0,74.9894,74.9894,74.9712,74.9803,19812.0
2022-07-19 13:40:00,82.47,82.47,82.46,82.47,8412.0,74.9894,74.9894,74.9803,74.9894,8412.0
2022-07-19 13:45:00,82.47,82.47,82.45,82.45,15411.0,74.9894,74.9894,74.9712,74.9712,15411.0
2022-07-19 13:50:00,82.45,82.46,82.45,82.45,18494.0,74.9712,74.9803,74.9712,74.9712,18494.0
2022-07-19 13:55:00,82.45,82.46,82.44,82.45,187961.0,74.9712,74.9803,74.9621,74.9712,187961.0
2022-07-19 14:00:00,82.45,82.45,82.44,82.45,5323.0,74.9712,74.9712,74.9621,74.9712,5323.0
2022-07-19 14:05:00,82.45,82.45,82.44,82.45,71669.0,74.9712,74.9712,74.9621,74.9712,71669.0
2022-07-19 14:10:00,82.45,82.45,82.44,82.44,205283.0,74.9712,74.9712,74.9621,74.9621,205283.0
2022-07-19 14:15:00,82.45,82.45,82.44,82.45,586868.0,74.9712,74.9712,74.9621,74.9712,586868.0
2022-07-19 14:20:00,82.44,82.45,82.43,82.44,99557.0,74.9621,74.9712,74.9531,74.9621,99557.0
2022-07-19 14:25:00,82.43,82.44,82.43,82.44,17861.0,74.9531,74.9621,74.9531,74.9621,17861.0
2022-07-19 14:30:00,82.44,82.44,82.43,82.44,13189.0,74.9621,74.9621,74.9531,74.9621,13189.0
2022-07-19 14:35:00,82.43,82.44,82.42,82.42,10766.0,74.9531,74.9621,74.944,74.944,10766.0
2022-07-19 14:40:00,82.42,82.43,82.42,82.43,18342.0,74.944,74.9531,74.944,74.9531,18342.0
2022-07-19 14:45:00,82.43,82.44,82.42,82.43,12837.0,74.9531,74.9621,74.944,74.9531,12837.0
2022-07-19 14:50:00,82.44,82.44,82.43,82.44,8633.0,74.9621,74.9621,74.9531,74.9621,8633.0
2022-07-19 14:55:00,82.44,82.44,82.43,82.43,11968.0,74.9621,74.9621,74.9531,74.9531,11968.0
2022-07-19 15:00:00,82.44,82.44,82.43,82.43,25261.0,74.9621,74.9621,74.9531,74.9531,25261.0
2022-07-19 15:05:00,82.43,82.44,82.43,82.44,9692.0,74.9531,74.9621,74.9531,74.9621,9692.0
2022-07-19 15:10:00,82.44,82.44,82.43,82.44,30418.0,74.9621,74.9621,74.9531,74.9621,30418.0
2022-07-19 15:15:00,82.43,82.45,82.43,82.45,30035.0,74.9531,74.9712,74.9531,74.9712,30035.0
2022-07-19 15:20:00,82.44,82.45,82.43,82.44,56218.0,74.9621,74.9712,74.9531,74.9621,56218.0
2022-07-19 15:25:00,82.44,82.44,82.43,82.44,36630.0,74.9621,74.9621,74.9531,74.9621,36630.0
2022-07-19 15:30:00,82.44,82.44,82.43,82.44,80430.0,74.9621,74.9621,74.9531,74.9621,80430.0
2022-07-19 15:35:00,82.44,82.44,82.43,82.43,24428.0,74.9621,74.9621,74.9531,74.9531,24428.0
2022-07-19 15:40:00,82.43,82.44,82.43,82.44,30308.0,74.9531,74.9621,74.9531,74.9621,30308.0
2022-07-19 15:45:00,82.44,82.45,82.43,82.44,5270025.0,74.9621,74.9712,74.9531,74.9621,5270025.0
2022-07-19 15:50:00,82.43,82.44,82.43,82.43,19558.0,74.9531,74.9621,74.9531,74.9531,19558.0
2022-07-19 15:55:00,82.43,82.44,82.42,82.43,164685.0,74.9531,74.9621,74.944,74.9531,164685.0
2022-07-20 09:30:00,82.51,82.51,82.49,82.5,42937.0,75.0258,75.0258,75.0076,75.0167,42937.0
2022-07-20 09:35:00,82.49,82.5,82.48,82.48,8827.0,75.0076,75.0167,74.9985,74.9985,8827.0
2022-07-20 09:40:00,82.49,82.5,82.48,82.49,82215.0,75.0076,75.0167,74.9985,75.0076,82215.0
2022-07-20 09:45:00,82.49,82.5,82.49,82.5,57087.0,75.0076,75.0167,75.0076,75.0167,57087.0
2022-07-20 09:50:00,82.49,82.5,82.48,82.48,33313.0,75.0076,75.0167,74.9985,74.9985,33313.0
2022-07-20 09:55:00,82.49,82.51,82.48,82.5,81256.0,75.0076,75.0258,74.9985,75.0167,81256.0
2022-07-20 10:00:00,82.49,82.5,82.48,82.48,66684.0,75.0076,75.0167,74.9985,74.9985,66684.0
2022-07-20 10:05:00,82.48,82.5,82.48,82.48,19877.0,74.9985,75.0167,74.9985,74.9985,19877.0
2022-07-20 10:10:00,82.48,82.49,82.47,82.48,23964.0,74.9985,75.0076,74.9894,74.9985,23964.0
2022-07-20 10:15:00,82.48,82.49,82.48,82.49,81938.0,74.9985,75.0076,74.9985,75.0076,81938.0
2022-07-20 10:20:00,82.49,82.49,82.48,82.48,7430.0,75.0076,75.0076,74.9985,74.9985,7430.0
2022-07-20 10:25:00,82.48,82.48,82.46,82.46,67915.0,74.9985,74.9985,74.9803,74.9803,67915.0
2022-07-20 10:30:00,82.47,82.48,82.46,82.47,59378.0,74.9894,74.9985,74.9803,74.9894,59378.0
2022-07-20 10:35:00,82.47,82.47,82.46,82.47,7923.0,74.9894,74.9894,74.9803,74.9894,7923.0
2022-07-20 10:40:00,82.46,82.48,82.46,82.47,184356.0,74.9803,74.9985,74.9803,74.9894,184356.0
2022-07-20 10:45:00,82.48,82.48,82.46,82.47,5630.0,74.9985,74.9985,74.9803,74.9894,5630.0
2022-07-20 10:50:00,82.47,82.47,82.46,82.47,45180.0,74.9894,74.9894,74.9803,74.9894,45180.0
2022-07-20 10:55:00,82.46,82.47,82.46,82.47,12059.0,74.9803,74.9894,74.9803,74.9894,12059.0
2022-07-20 11:00:00,82.46,82.47,82.46,82.46,20283.0,74.9803,74.9894,74.9803,74.9803,20283.0
2022-07-20 11:05:00,82.45,82.46,82.45,82.46,44548.0,74.9712,74.9803,74.9712,74.9803,44548.0
2022-07-20 11:10:00,82.45,82.46,82.44,82.45,23719.0,74.9712,74.9803,74.9621,74.9712,23719.0
2022-07-20 11:15:00,82.45,82.46,82.44,82.45,39248.0,74.9712,74.9803,74.9621,74.9712,39248.0
2022-07-20 11:20:00,82.45,82.46,82.45,82.45,20404.0,74.9712,74.9803,74.9712,74.9712,20404.0
2022-07-20 11:25:00,82.45,82.46,82.45,82.45,12433.0,74.9712,74.9803,74.9712,74.9712,12433.0
2022-07-20 11:30:00,82.44,82.45,82.44,82.45,10555.0,74.9621,74.9712,74.9621,74.9712,10555.0
2022-07-20 11:35:00,82.45,82.45,82.44,82.45,10400.0,74.9712,74.9712,74.9621,74.9712,10400.0
2022-07-20 11:40:00,82.45,82.45,82.44,82.45,50884.0,74.9712,74.9712,74.9621,74.9712,50884.0
2022-07-20 11:45:00,82.45,82.45,82.44,82.45,14570.0,74.9712,74.9712,74.9621,74.9712,14570.0
2022-07-20 11:50:00,82.45,82.45,82.44,82.44,20283.0,74.9712,74.9712,74.9621,74.9621,20283.0
2022-07-20 11:55:00,82.44,82.45,82.44,82.44,2562.0,74.9621,74.9712,74.9621,74.9621,2562.0
2022-07-20 12:00:00,82.44,82.45,82.43,82.44,85916.0,74.9621,74.9712,74.9531,74.9621,85916.0
2022-07-20 12:05:00,82.43,82.44,82.43,82.44,11899.0,74.9531,74.9621,74.9531,74.9621,11899.0
2022-07-20 12:10:00,82.44,82.44,82.43,82.44,11187.0,74.9621,74.9621,74.9531,74.9621,11187.0
2022-07-20 12:15:00,82.44,82.44,82.43,82.44,2296.0,74.9621,74.9621,74.9531,74.9621,2296.0
2022-07-20 12:20:00,82.44,82.44,82.43,82.44,6649.0,74.9621,74.9621,74.9531,74.9621,6649.0
2022-07-20 12:25:00,82.43,82.44,82.42,82.43,46362.0,74.9531,74.9621,74.944,74.9531,46362.0
2022-07-20 12:30:00,82.43,82.43,82.42,82.42,17229.0,74.9531,74.9531,74.944,74.944,17229.0
2022-07-20 12:35:00,82.42,82.43,82.42,82.42,11221.0,74.944,74.9531,74.944,74.944,11221.0
2022-07-20 12:40:00,82.42,82.43,82.42,82.43,9107.0,74.944,74.9531,74.944,74.9531,9107.0
2022-07-20 12:45:00,82.42,82.44,82.42,82.44,18513.0,74.944,74.9621,74.944,74.9621,18513.0
2022-07-20 12:50:00,82.43,82.44,82.42,82.42,9766.0,74.9531,74.9621,74.944,74.944,9766.0
2022-07-20 12:55:00,82.42,82.44,82.42,82.44,11827.0,74.944,74.9621,74.944,74.9621,11827.0
2022-07-20 13:00:00,82.44,82.45,82.43,82.45,116329.0,74.9621,74.9712,74.9531,74.9712,116329.0
2022-07-20 13:05:00,82.45,82.46,82.44,82.45,27882.0,74.9712,74.9803,74.9621,74.9712,27882.0
2022-07-20 13:10:00,82.46,82.46,82.44,82.45,26284.0,74.9803,74.9803,74.9621,74.9712,26284.0
2022-07-20 13:15:00,82.45,82.45,82.44,82.45,52726.0,74.9712,74.9712,74.9621,74.9712,52726.0
2022-07-20 13:20:00,82.45,82.45,82.44,82.45,5843.0,74.9712,74.9712,74.9621,74.9712,5843.0
2022-07-20 13:25:00,82.45,82.45,82.43,82.43,14638.0,74.9712,74.9712,74.9531,74.9531,14638.0
2022-07-20 13:30:00,82.44,82.44,82.43,82.44,10135.0,74.9621,74.9621,74.9531,74.9621,10135.0
2022-07-20 13:35:00,82.44,82.44,82.43,82.44,7088.0,74.9621,74.9621,74.9531,74.9621,7088.0
2022-07-20 13:40:00,82.44,82.45,82.43,82.44,10323.0,74.9621,74.9712,74.9531,74.9621,10323.0
2022-07-20 13:45:00,82.45,82.45,82.44,82.44,7078.0,74.9712,74.9712,74.9621,74.9621,7078.0
2022-07-20 13:50:00,82.44,82.45,82.43,82.44,30938.0,74.9621,74.9712,74.9531,74.9621,30938.0
2022-07-20 13:55:00,82.44,82.44,82.43,82.44,10471.0,74.9621,74.9621,74.9531,74.9621,10471.0
2022-07-20 14:00:00,82.44,82.44,82.43,82.44,13695.0,74.9621,74.9621,74.9531,74.9621,13695.0
2022-07-20 14:05:00,82.44,82.44,82.43,82.44,9651.0,74.9621,74.9621,74.9531,74.9621,9651.0
2022-07-20 14:10:00,82.43,82.44,82.42,82.42,35976.0,74.9531,74.9621,74.944,74.944,35976.0
2022-07-20 14:15:00,82.43,82.43,82.42,82.43,16148.0,74.9531,74.9531,74.944,74.9531,16148.0
2022-07-20 14:20:00,82.43,82.43,82.42,82.42,17313.0,74.9531,74.9531,74.944,74.944,17313.0
2022-07-20 14:25:00,82.42,82.43,82.42,82.42,10531.0,74.944,74.9531,74.944,74.944,10531.0
2022-07-20 14:30:00,82.42,82.43,82.41,82.42,16845.0,74.944,74.9531,74.9349,74.944,16845.0
2022-07-20 14:35:00,82.42,82.42,82.41,82.42,14137.0,74.944,74.944,74.9349,74.944,14137.0
2022-07-20 14:40:00,82.42,82.42,82.41,82.42,14789.0,74.944,74.944,74.9349,74.944,14789.0
2022-07-20 14:45:00,82.42,82.42,82.41,82.42,140682.0,74.944,74.944,74.9349,74.944,140682.0
2022-07-20 14:50:00,82.42,82.42,82.41,82.42,29411.0,74.944,74.944,74.9349,74.944,29411.0
2022-07-20 14:55:00,82.42,82.42,82.41,82.42,17838.0,74.944,74.944,74.9349,74.944,17838.0
2022-07-20 15:00:00,82.42,82.42,82.41,82.42,10007.0,74.944,74.944,74.9349,74.944,10007.0
2022-07-20 15:05:00,82.42,82.42,82.41,82.42,5203.0,74.944,74.944,74.9349,74.944,5203.0
2022-07-20 15:10:00,82.41,82.42,82.41,82.41,29155.0,74.9349,74.944,74.9349,74.9349,29155.0
2022-07-20 15:15:00,82.41,82.42,82.41,82.41,11920.0,74.9349,74.944,74.9349,74.9349,11920.0
2022-07-20 15:20:00,82.41,82.42,82.41,82.41,34569.0,74.9349,74.944,74.9349,74.9349,34569.0
2022-07-20 15:25:00,82.41,82.42,82.41,82.41,40291.0,74.9349,74.944,74.9349,74.9349,40291.0
2022-07-20 15:30:00,82.41,82.43,82.41,82.42,2433951.0,74.9349,74.9531,74.9349,74.944,2433951.0
2022-07-20 15:35:00,82.42,82.42,82.41,82.42,26599.0,74.944,74.944,74.9349,74.944,26599.0
2022-07-20 15:40:00,82.42,82.42,82.41,82.42,40931.0,74.944,74.944,74.9349,74.944,40931.0
2022-07-20 15:45:00,82.42,82.42,82.41,82.41,60327.0,74.944,74.944,74.9349,74.9349,60327.0
2022-07-20 15:50:00,82.42,82.42,82.41,82.42,49153.0,74.944,74.944,74.9349,74.944,49153.0
2022-07-20 15:55:00,82.42,82.42,82.41,82.42,192246.0,74.944,74.944,74.9349,74.944,192246.0
2022-07-21 09:30:00,82.54,82.55,82.53,82.53,130376.0,75.0531,75.0622,75.044,75.044,130376.0
2022-07-21 09:35:00,82.54,82.56,82.53,82.55,30218.0,75.0531,75.0713,75.044,75.0622,30218.0
2022-07-21 09:40:00,82.55,82.56,82.53,82.54,110223.0,75.0622,75.0713,75.044,75.0531,110223.0
2022-07-21 09:45:00,82.54,82.54,82.51,82.52,18772.0,75.0531,75.0531,75.0258,75.0349,18772.0
2022-07-21 09:50:00,82.53,82.54,82.52,82.54,89954.0,75.044,75.0531,75.0349,75.0531,89954.0
2022-07-21 09:55:00,82.54,82.54,82.52,82.52,19288.0,75.0531,75.0531,75.0349,75.0349,19288.0
2022-07-21 10:00:00,82.53,82.55,82.52,82.55,25189.0,75.044,75.0622,75.0349,75.0622,25189.0
2022-07-21 10:05:00,82.55,82.55,82.53,82.55,76962.0,75.0622,75.0622,75.044,75.0622,76962.0
2022-07-21 10:10:00,82.55,82.55,82.53,82.54,7830.0,75.0622,75.0622,75.044,75.0531,7830.0
2022-07-21 10:15:00,82.53,82.54,82.53,82.54,6105.0,75.044,75.0531,75.044,75.0531,6105.0
2022-07-21 10:20:00,82.54,82.56,82.54,82.55,27254.0,75.0531,75.0713,75.0531,75.0622,27254.0
2022-07-21 10:25:00,82.55,82.57,82.54,82.56,23034.0,75.0622,75.0804,75.0531,75.0713,23034.0
2022-07-21 10:30:00,82.56,82.57,82.55,82.56,10688.0,75.0713,75.0804,75.0622,75.0713,10688.0
2022-07-21 10:35:00,82.56,82.59,82.56,82.58,61968.0,75.0713,75.0985,75.0713,75.0894,61968.0
2022-07-21 10:40:00,82.58,82.58,82.57,82.58,19835.0,75.0894,75.0894,75.0804,75.0894,19835.0
2022-07-21 10:45:00,82.58,82.58,82.57,82.58,17707.0,75.0894,75.0894,75.0804,75.0894,17707.0
2022-07-21 10:50:00,82.58,82.59,82.57,82.59,27630.0,75.0894,75.0985,75.0804,75.0985,27630.0
2022-07-21 10:55:00,82.58,82.59,82.58,82.58,13421.0,75.0894,75.0985,75.0894,75.0894,13421.0
2022-07-21 11:00:00,82.58,82.59,82.58,82.58,25867.0,75.0894,75.0985,75.0894,75.0894,25867.0
2022-07-21 11:05:00,82.58,82.58,82.57,82.58,33996.0,75.0894,75.0894,75.0804,75.0894,33996.0
2022-07-21 11:10:00,82.58,82.58,82.56,82.57,20294.0,75.0894,75.0894,75.0713,75.0804,20294.0
2022-07-21 11:15:00,82.58,82.58,82.56,82.56,7168.0,75.0894,75.0894,75.0713,75.0713,7168.0
2022-07-21 11:20:00,82.56,82.57,82.55,82.56,67635.0,75.0713,75.0804,75.0622,75.0713,67635.0
2022-07-21 11:25:00,82.56,82.56,82.55,82.56,10483.0,75.0713,75.0713,75.0622,75.0713,10483.0
2022-07-21 11:30:00,82.56,82.56,82.55,82.56,196354.0,75.0713,75.0713,75.0622,75.0713,196354.0
2022-07-21 11:35:00,82.55,82.56,82.55,82.56,185129.0,75.0622,75.0713,75.0622,75.0713,185129.0
2022-07-21 11:40:00,82.55,82.57,82.55,82.57,29669.0,75.0622,75.0804,75.0622,75.0804,29669.0
2022-07-21 11:45:00,82.56,82.57,82.56,82.56,126241.0,75.0713,75.0804,75.0713,75.0713,126241.0
2022-07-21 11:50:00,82.56,82.57,82.56,82.57,55736.0,75.0713,75.0804,75.0713,75.0804,55736.0
2022-07-21 11:55:00,82.57,82.57,82.56,82.56,11645.0,75.0804,75.0804,75.0713,75.0713,11645.0
2022-07-21 12:00:00,82.56,82.57,82.56,82.56,10906.0,75.0713,75.0804,75.0713,75.0713,10906.0
2022-07-21 12:05:00,82.56,82.57,82.55,82.56,32432.0,75.0713,75.0804,75.0622,75.0713,32432.0
2022-07-21 12:10:00,82.56,82.56,82.54,82.56,13950.0,75.0713,75.0713,75.0531,75.0713,13950.0
2022-07-21 12:15:00,82.56,82.56,82.55,82.56,284319.0,75.0713,75.0713,75.0622,75.0713,284319.0
2022-07-21 12:20:00,82.56,82.57,82.55,82.56,16881.0,75.0713,75.0804,75.0622,75.0713,16881.0
2022-07-21 12:25:00,82.56,82.57,82.56,82.56,6164.0,75.0713,75.0804,75.0713,75.0713,6164.0
2022-07-21 12:30:00,82.57,82.58,82.56,82.57,9428.0,75.0804,75.0894,75.0713,75.0804,9428.0
2022-07-21 12:35:00,82.58,82.58,82.57,82.57,145462.0,75.0894,75.0894,75.0804,75.0804,145462.0
2022-07-21 12:40:00,82.58,82.58,82.57,82.58,8473.0,75.0894,75.0894,75.0804,75.0894,8473.0
2022-07-21 12:45:00,82.58,82.58,82.57,82.58,7810.0,75.0894,75.0894,75.0804,75.0894,7810.0
2022-07-21 12:50:00,82.57,82.58,82.57,82.58,14516.0,75.0804,75.0894,75.0804,75.0894,14516.0
2022-07-21 12:55:00,82.58,82.58,82.56,82.56,24907.0,75.0894,75.0894,75.0713,75.0713,24907.0
2022-07-21 13:00:00,82.57,82.57,82.56,82.57,27810.0,75.0804,75.0804,75.0713,75.0804,27810.0
2022-07-21 13:05:00,82.57,82.58,82.57,82.57,16541.0,75.0804,75.0894,75.0804,75.0804,16541.0
2022-07-21 13:10:00,82.58,82.58,82.57,82.58,6265.0,75.0894,75.0894,75.0804,75.0894,6265.0
2022-07-21 13:15:00,82.58,82.58,82.57,82.58,9503.0,75.0894,75.0894,75.0804,75.0894,9503.0
2022-07-21 13:20:00,82.58,82.59,82.57,82.59,6489.0,75.0894,75.0985,75.0804,75.0985,6489.0
2022-07-21 13:25:00,82.59,82.6,82.58,82.6,23797.0,75.0985,75.1076,75.0894,75.1076,23797.0
2022-07-21 13:30:00,82.6,82.6,82.58,82.6,136508.0,75.1076,75.1076,75.0894,75.1076,136508.0
2022-07-21 13:35:00,82.6,82.61,82.6,82.61,7675.0,75.1076,75.1167,75.1076,75.1167,7675.0
2022-07-21 13:40:00,82.6,82.61,82.6,82.61,27077.0,75.1076,75.1167,75.1076,75.1167,27077.0
2022-07-21 13:45:00,82.61,82.61,82.6,82.61,7122.0,75.1167,75.1167,75.1076,75.1167,7122.0
2022-07-21 13:50:00,82.61,82.62,82.6,82.62,41282.0,75.1167,75.1258,75.1076,75.1258,41282.0
2022-07-21 13:55:00,82.62,82.62,82.61,82.62,797801.0,75.1258,75.1258,75.1167,75.1258,797801.0
2022-07-21 14:00:00,82.62,82.62,82.61,82.62,95924.0,75.1258,75.1258,75.1167,75.1258,95924.0
2022-07-21 14:05:00,82.62,82.63,82.61,82.63,62529.0,75.1258,75.1349,75.1167,75.1349,62529.0
2022-07-21 14:10:00,82.63,82.63,82.62,82.63,26125.0,75.1349,75.1349,75.1258,75.1349,26125.0
2022-07-21 14:15:00,82.63,82.63,82.62,82.63,20075.0,75.1349,75.1349,75.1258,75.1349,20075.0
2022-07-21 14:20:00,82.63,82.63,82.62,82.63,26164.0,75.1349,75.1349,75.1258,75.1349,26164.0
2022-07-21 14:25:00,82.64,82.64,82.63,82.64,29559.0,75.144,75.144,75.1349,75.144,29559.0
2022-07-21 14:30:00,82.64,82.65,82.63,82.64,200121.0,75.144,75.1531,75.1349,75.144,200121.0
2022-07-21 14:35:00,82.64,82.65,82.64,82.65,41007.0,75.144,75.1531,75.144,75.1531,41007.0
2022-07-21 14:40:00,82.65,82.65,82.64,82.65,19786.0,75.1531,75.1531,75.144,75.1531,19786.0
2022-07-21 14:45:00,82.65,82.65,82.64,82.65,65026.0,75.1531,75.1531,75.144,75.1531,65026.0
2022-07-21 14:50:00,82.64,82.65,82.64,82.65,38093.0,75.144,75.1531,75.144,75.1531,38093.0
2022-07-21 14:55:00,82.65,82.66,82.64,82.66,37361.0,75.1531,75.1622,75.144,75.1622,37361.0
2022-07-21 15:00:00,82.66,82.67,82.65,82.66,55961.0,75.1622,75.1713,75.1531,75.1622,55961.0
2022-07-21 15:05:00,82.66,82.66,82.64,82.65,20943.0,75.1622,75.1622,75.144,75.1531,20943.0
2022-07-21 15:10:00,82.65,82.66,82.64,82.66,380812.0,75.1531,75.1622,75.144,75.1622,380812.0
2022-07-21 15:15:00,82.66,82.67,82.65,82.67,15818.0,75.1622,75.1713,75.1531,75.1713,15818.0
2022-07-21 15:20:00,82.67,82.67,82.66,82.67,63830.0,75.1713,75.1713,75.1622,75.1713,63830.0
2022-07-21 15:25:00,82.66,82.67,82.66,82.66,97937.0,75.1622,75.1713,75.1622,75.1622,97937.0
2022-07-21 15:30:00,82.66,82.67,82.66,82.67,20855.0,75.1622,75.1713,75.1622,75.1713,20855.0
2022-07-21 15:35:00,82.67,82.67,82.65,82.66,312928.0,75.1713,75.1713,75.1531,75.1622,312928.0
2022-07-21 15:40:00,82.66,82.66,82.65,82.65,24247.0,75.1622,75.1622,75.1531,75.1531,24247.0
2022-07-21 15:45:00,82.66,82.66,82.65,82.66,69665.0,75.1622,75.1622,75.1531,75.1622,69665.0
2022-07-21 15:50:00,82.66,82.66,82.65,82.66,56990.0,75.1622,75.1622,75.1531,75.1622,56990.0
2022-07-21 15:55:00,82.66,82.66,82.65,82.66,153996.0,75.1622,75.1622,75.1531,75.1622,153996.0
2022-07-22 09:30:00,82.82,82.85,82.81,82.84,157719.0,75.3077,75.335,75.2986,75.3259,157719.0
2022-07-22 09:35:00,82.84,82.85,82.83,82.84,47263.0,75.3259,75.335,75.3168,75.3259,47263.0
2022-07-22 09:40:00,82.84,82.85,82.83,82.84,51722.0,75.3259,75.335,75.3168,75.3259,51722.0
2022-07-22 09:45:00,82.84,82.95,82.84,82.95,1100169.0,75.3259,75.4259,75.3259,75.4259,1100169.0
2022-07-22 09:50:00,82.95,82.95,82.9,82.91,241283.0,75.4259,75.4259,75.3804,75.3895,241283.0
2022-07-22 09:55:00,82.9,82.93,82.89,82.9,257556.0,75.3804,75.4077,75.3713,75.3804,257556.0
2022-07-22 10:00:00,82.89,82.9,82.88,82.89,68469.0,75.3713,75.3804,75.3622,75.3713,68469.0
2022-07-22 10:05:00,82.88,82.89,82.86,82.87,102660.0,75.3622,75.3713,75.344,75.3531,102660.0
2022-07-22 10:10:00,82.88,82.9,82.87,82.87,83035.0,75.3622,75.3804,75.3531,75.3531,83035.0
2022-07-22 10:15:00,82.86,82.87,82.85,82.85,59439.0,75.344,75.3531,75.335,75.335,59439.0
2022-07-22 10:20:00,82.85,82.86,82.83,82.83,28526.0,75.335,75.344,75.3168,75.3168,28526.0
2022-07-22 10:25:00,82.83,82.83,82.81,82.82,18905.0,75.3168,75.3168,75.2986,75.3077,18905.0
2022-07-22 10:30:00,82.81,82.83,82.8,82.83,39425.0,75.2986,75.3168,75.2895,75.3168,39425.0
2022-07-22 10:35:00,82.83,82.84,82.82,82.84,20568.0,75.3168,75.3259,75.3077,75.3259,20568.0
2022-07-22 10:40:00,82.84,82.86,82.83,82.85,130126.0,75.3259,75.344,75.3168,75.335,130126.0
2022-07-22 10:45:00,82.85,82.87,82.85,82.86,30971.0,75.335,75.3531,75.335,75.344,30971.0
2022-07-22 10:50:00,82.86,82.86,82.84,82.84,18172.0,75.344,75.344,75.3259,75.3259,18172.0
2022-07-22 10:55:00,82.85,82.87,82.85,82.86,29815.0,75.335,75.3531,75.335,75.344,29815.0
2022-07-22 11:00:00,82.86,82.88,82.86,82.88,31353.0,75.344,75.3622,75.344,75.3622,31353.0
2022-07-22 11:05:00,82.88,82.88,82.87,82.88,25909.0,75.3622,75.3622,75.3531,75.3622,25909.0
2022-07-22 11:10:00,82.88,82.88,82.85,82.86,44219.0,75.3622,75.3622,75.335,75.344,44219.0
2022-07-22 11:15:00,82.86,82.87,82.85,82.87,12441.0,75.344,75.3531,75.335,75.3531,12441.0
2022-07-22 11:20:00,82.86,82.88,82.86,82.88,36816.0,75.344,75.3622,75.344,75.3622,36816.0
2022-07-22 11:25:00,82.88,82.89,82.87,82.87,47576.0,75.3622,75.3713,75.3531,75.3531,47576.0
2022-07-22 11:30:00,82.88,82.88,82.87,82.88,12670.0,75.3622,75.3622,75.3531,75.3622,12670.0
2022-07-22 11:35:00,82.88,82.89,82.87,82.88,45750.0,75.3622,75.3713,75.3531,75.3622,45750.0
2022-07-22 11:40:00,82.87,82.88,82.85,82.86,38503.0,75.3531,75.3622,75.335,75.344,38503.0
2022-07-22 11:45:00,82.86,82.86,82.83,82.84,41849.0,75.344,75.344,75.3168,75.3259,41849.0
2022-07-22 11:50:00,82.84,82.84,82.83,82.83,20979.0,75.3259,75.3259,75.3168,75.3168,20979.0
2022-07-22 11:55:00,82.84,82.84,82.83,82.84,11808.0,75.3259,75.3259,75.3168,75.3259,11808.0
2022-07-22 12:00:00,82.84,82.84,82.83,82.84,8608.0,75.3259,75.3259,75.3168,75.3259,8608.0
2022-07-22 12:05:00,82.84,82.84,82.83,82.83,13195.0,75.3259,75.3259,75.3168,75.3168,13195.0
2022-07-22 12:10:00,82.83,82.84,82.83,82.84,22654.0,75.3168,75.3259,75.3168,75.3259,22654.0
2022-07-22 12:15:00,82.84,82.85,82.84,82.85,196966.0,75.3259,75.335,75.3259,75.335,196966.0
2022-07-22 12:20:00,82.84,82.85,82.84,82.85,18943.0,75.3259,75.335,75.3259,75.335,18943.0
2022-07-22 12:25:00,82.85,82.85,82.84,82.85,61851.0,75.335,75.335,75.3259,75.335,61851.0
2022-07-22 12:30:00,82.84,82.85,82.84,82.85,8430.0,75.3259,75.335,75.3259,75.335,8430.0
2022-07-22 12:35:00,82.84,82.85,82.84,82.85,51665.0,75.3259,75.335,75.3259,75.335,51665.0
2022-07-22 12:40:00,82.85,82.86,82.84,82.85,48179.0,75.335,75.344,75.3259,75.335,48179.0
2022-07-22 12:45:00,82.86,82.86,82.85,82.86,16941.0,75.344,75.344,75.335,75.344,16941.0
2022-07-22 12:50:00,82.86,82.87,82.85,82.86,20250.0,75.344,75.3531,75.335,75.344,20250.0
2022-07-22 12:55:00,82.87,82.88,82.86,82.87,35957.0,75.3531,75.3622,75.344,75.3531,35957.0
2022-07-22 13:00:00,82.88,82.88,82.87,82.88,15438.0,75.3622,75.3622,75.3531,75.3622,15438.0
2022-07-22 13:05:00,82.88,82.89,82.87,82.87,28965.0,75.3622,75.3713,75.3531,75.3531,28965.0
2022-07-22 13:10:00,82.88,82.88,82.86,82.86,20782.0,75.3622,75.3622,75.344,75.344,20782.0
2022-07-22 13:15:00,82.87,82.88,82.86,82.88,30521.0,75.3531,75.3622,75.344,75.3622,30521.0
2022-07-22 13:20:00,82.87,82.88,82.87,82.88,54464.0,75.3531,75.3622,75.3531,75.3622,54464.0
2022-07-22 13:25:00,82.88,82.88,82.87,82.88,6802.0,75.3622,75.3622,75.3531,75.3622,6802.0
2022-07-22 13:30:00,82.88,82.88,82.87,82.88,20126.0,75.3622,75.3622,75.3531,75.3622,20126.0
2022-07-22 13:35:00,82.87,82.88,82.87,82.88,24934.0,75.3531,75.3622,75.3531,75.3622,24934.0
2022-07-22 13:40:00,82.88,82.88,82.86,82.87,33660.0,75.3622,75.3622,75.344,75.3531,33660.0
2022-07-22 13:45:00,82.87,82.87,82.86,82.87,104585.0,75.3531,75.3531,75.344,75.3531,104585.0
2022-07-22 13:50:00,82.87,82.87,82.86,82.87,23666.0,75.3531,75.3531,75.344,75.3531,23666.0
2022-07-22 13:55:00,82.87,82.87,82.86,82.87,39591.0,75.3531,75.3531,75.344,75.3531,39591.0
2022-07-22 14:00:00,82.86,82.87,82.82,82.85,181960.0,75.344,75.3531,75.3077,75.335,181960.0
2022-07-22 14:05:00,82.84,82.85,82.84,82.84,24189.0,75.3259,75.335,75.3259,75.3259,24189.0
2022-07-22 14:10:00,82.84,82.85,82.83,82.84,21576.0,75.3259,75.335,75.3168,75.3259,21576.0
2022-07-22 14:15:00,82.84,82.84,82.83,82.84,16225.0,75.3259,75.3259,75.3168,75.3259,16225.0
2022-07-22 14:20:00,82.84,82.84,82.83,82.83,60129.0,75.3259,75.3259,75.3168,75.3168,60129.0
2022-07-22 14:25:00,82.83,82.84,82.83,82.84,9776.0,75.3168,75.3259,75.3168,75.3259,9776.0
2022-07-22 14:30:00,82.83,82.84,82.83,82.84,11263.0,75.3168,75.3259,75.3168,75.3259,11263.0
2022-07-22 14:35:00,82.84,82.84,82.83,82.84,12559.0,75.3259,75.3259,75.3168,75.3259,12559.0
2022-07-22 14:40:00,82.83,82.84,82.82,82.83,108372.0,75.3168,75.3259,75.3077,75.3168,108372.0
2022-07-22 14:45:00,82.83,82.83,82.82,82.83,41075.0,75.3168,75.3168,75.3077,75.3168,41075.0
2022-07-22 14:50:00,82.83,82.84,82.83,82.84,20972.0,75.3168,75.3259,75.3168,75.3259,20972.0
2022-07-22 14:55:00,82.84,82.85,82.83,82.84,54828.0,75.3259,75.335,75.3168,75.3259,54828.0
2022-07-22 15:00:00,82.84,82.85,82.84,82.84,27456.0,75.3259,75.335,75.3259,75.3259,27456.0
2022-07-22 15:05:00,82.84,82.85,82.84,82.85,45020.0,75.3259,75.335,75.3259,75.335,45020.0
2022-07-22 15:10:00,82.85,82.86,82.84,82.86,30276.0,75.335,75.344,75.3259,75.344,30276.0
2022-07-22 15:15:00,82.85,82.86,82.85,82.85,5545.0,75.335,75.344,75.335,75.335,5545.0
2022-07-22 15:20:00,82.86,82.86,82.85,82.86,17645.0,75.344,75.344,75.335,75.344,17645.0
2022-07-22 15:25:00,82.86,82.86,82.85,82.86,15790.0,75.344,75.344,75.335,75.344,15790.0
2022-07-22 15:30:00,82.85,82.86,82.85,82.85,37563.0,75.335,75.344,75.335,75.335,37563.0
2022-07-22 15:35:00,82.85,82.86,82.85,82.86,45695.0,75.335,75.344,75.335,75.344,45695.0
2022-07-22 15:40:00,82.85,82.86,82.85,82.85,870757.0,75.335,75.344,75.335,75.335,870757.0
2022-07-22 15:45:00,82.86,82.86,82.85,82.86,49535.0,75.344,75.344,75.335,75.344,49535.0
2022-07-22 15:50:00,82.86,82.86,82.84,82.85,58494.0,75.344,75.344,75.3259,75.335,58494.0
2022-07-22 15:55:00,82.85,82.86,82.84,82.86,105394.0,75.335,75.344,75.3259,75.344,105394.0
2022-07-25 09:30:00,82.79,82.81,82.78,82.8,96987.0,75.2804,75.2986,75.2713,75.2895,96987.0
2022-07-25 09:35:00,82.81,82.81,82.8,82.81,81221.0,75.2986,75.2986,75.2895,75.2986,81221.0
2022-07-25 09:40:00,82.8,82.81,82.79,82.79,16353.0,75.2895,75.2986,75.2804,75.2804,16353.0
2022-07-25 09:45:00,82.8,82.82,82.79,82.81,175803.0,75.2895,75.3077,75.2804,75.2986,175803.0
2022-07-25 09:50:00,82.81,82.82,82.8,82.81,20539.0,75.2986,75.3077,75.2895,75.2986,20539.0
2022-07-25 09:55:00,82.81,82.81,82.8,82.81,25822.0,75.2986,75.2986,75.2895,75.2986,25822.0
2022-07-25 10:00:00,82.8,82.81,82.8,82.8,14491.0,75.2895,75.2986,75.2895,75.2895,14491.0
2022-07-25 10:05:00,82.8,82.81,82.8,82.8,8663.0,75.2895,75.2986,75.2895,75.2895,8663.0
2022-07-25 10:10:00,82.8,82.8,82.79,82.79,80933.0,75.2895,75.2895,75.2804,75.2804,80933.0
2022-07-25 10:15:00,82.79,82.8,82.79,82.8,25537.0,75.2804,75.2895,75.2804,75.2895,25537.0
2022-07-25 10:20:00,82.8,82.8,82.79,82.8,6810.0,75.2895,75.2895,75.2804,75.2895,6810.0
2022-07-25 10:25:00,82.79,82.83,82.79,82.81,247575.0,75.2804,75.3168,75.2804,75.2986,247575.0
2022-07-25 10:30:00,82.81,82.82,82.8,82.82,13889.0,75.2986,75.3077,75.2895,75.3077,13889.0
2022-07-25 10:35:00,82.82,82.83,82.82,82.82,35353.0,75.3077,75.3168,75.3077,75.3077,35353.0
2022-07-25 10:40:00,82.82,82.83,82.8,82.81,186841.0,75.3077,75.3168,75.2895,75.2986,186841.0
2022-07-25 10:45:00,82.81,82.81,82.79,82.8,16091.0,75.2986,75.2986,75.2804,75.2895,16091.0
2022-07-25 10:50:00,82.8,82.81,82.78,82.78,25721.0,75.2895,75.2986,75.2713,75.2713,25721.0
2022-07-25 10:55:00,82.78,82.79,82.78,82.79,19630.0,75.2713,75.2804,75.2713,75.2804,19630.0
2022-07-25 11:00:00,82.79,82.79,82.78,82.79,7771.0,75.2804,75.2804,75.2713,75.2804,7771.0
2022-07-25 11:05:00,82.79,82.81,82.78,82.81,12622.0,75.2804,75.2986,75.2713,75.2986,12622.0
2022-07-25 11:10:00,82.81,82.81,82.8,82.81,8328.0,75.2986,75.2986,75.2895,75.2986,8328.0
2022-07-25 11:15:00,82.81,82.82,82.8,82.81,13803.0,75.2986,75.3077,75.2895,75.2986,13803.0
2022-07-25 11:20:00,82.81,82.82,82.81,82.81,13740.0,75.2986,75.3077,75.2986,75.2986,13740.0
2022-07-25 11:25:00,82.82,82.82,82.8,82.81,37157.0,75.3077,75.3077,75.2895,75.2986,37157.0
2022-07-25 11:30:00,82.81,82.82,82.8,82.81,18719.0,75.2986,75.3077,75.2895,75.2986,18719.0
2022-07-25 11:35:00,82.81,82.82,82.81,82.81,5288.0,75.2986,75.3077,75.2986,75.2986,5288.0
2022-07-25 11:40:00,82.81,82.82,82.81,82.81,74681.0,75.2986,75.3077,75.2986,75.2986,74681.0
2022-07-25 11:45:00,82.81,82.82,82.81,82.82,37109.0,75.2986,75.3077,75.2986,75.3077,37109.0
2022-07-25 11:50:00,82.82,82.83,82.81,82.82,24335.0,75.3077,75.3168,75.2986,75.3077,24335.0
2022-07-25 11:55:00,82.82,82.83,82.82,82.82,2119.0,75.3077,75.3168,75.3077,75.3077,2119.0
2022-07-25 12:00:00,82.83,82.83,82.82,82.83,33128.0,75.3168,75.3168,75.3077,75.3168,33128.0
2022-07-25 12:05:00,82.82,82.83,82.82,82.83,52263.0,75.3077,75.3168,75.3077,75.3168,52263.0
2022-07-25 12:10:00,82.83,82.83,82.82,82.83,197707.0,75.3168,75.3168,75.3077,75.3168,197707.0
2022-07-25 12:15:00,82.83,82.83,82.82,82.83,75896.0,75.3168,75.3168,75.3077,75.3168,75896.0
2022-07-25 12:20:00,82.82,82.83,82.82,82.83,9049.0,75.3077,75.3168,75.3077,75.3168,9049.0
2022-07-25 12:25:00,82.83,82.83,82.82,82.83,6261.0,75.3168,75.3168,75.3077,75.3168,6261.0
2022-07-25 12:30:00,82.83,82.83,82.82,82.82,72862.0,75.3168,75.3168,75.3077,75.3077,72862.0
2022-07-25 12:35:00,82.82,82.82,82.81,82.81,42419.0,75.3077,75.3077,75.2986,75.2986,42419.0
2022-07-25 12:40:00,82.81,82.82,82.81,82.81,122729.0,75.2986,75.3077,75.2986,75.2986,122729.0
2022-07-25 12:45:00,82.81,82.82,82.8,82.81,49334.0,75.2986,75.3077,75.2895,75.2986,49334.0
2022-07-25 12:50:00,82.8,82.81,82.79,82.8,90257.0,75.2895,75.2986,75.2804,75.2895,90257.0
2022-07-25 12:55:00,82.79,82.8,82.79,82.8,117631.0,75.2804,75.2895,75.2804,75.2895,117631.0
2022-07-25 13:00:00,82.8,82.82,82.79,82.81,67727.0,75.2895,75.3077,75.2804,75.2986,67727.0
2022-07-25 13:05:00,82.81,82.81,82.8,82.8,89671.0,75.2986,75.2986,75.2895,75.2895,89671.0
2022-07-25 13:10:00,82.8,82.81,82.8,82.8,17677.0,75.2895,75.2986,75.2895,75.2895,17677.0
2022-07-25 13:15:00,82.81,82.81,82.8,82.8,9420.0,75.2986,75.2986,75.2895,75.2895,9420.0
2022-07-25 13:20:00,82.81,82.81,82.8,82.8,7579.0,75.2986,75.2986,75.2895,75.2895,7579.0
2022-07-25 13:25:00,82.8,82.81,82.8,82.81,102929.0,75.2895,75.2986,75.2895,75.2986,102929.0
2022-07-25 13:30:00,82.81,82.81,82.8,82.81,26735.0,75.2986,75.2986,75.2895,75.2986,26735.0
2022-07-25 13:35:00,82.8,82.81,82.79,82.8,7795.0,75.2895,75.2986,75.2804,75.2895,7795.0
2022-07-25 13:40:00,82.8,82.8,82.79,82.8,17360.0,75.2895,75.2895,75.2804,75.2895,17360.0
2022-07-25 13:45:00,82.8,82.8,82.79,82.79,12989.0,75.2895,75.2895,75.2804,75.2804,12989.0
2022-07-25 13:50:00,82.79,82.8,82.78,82.79,48399.0,75.2804,75.2895,75.2713,75.2804,48399.0
2022-07-25 13:55:00,82.79,82.79,82.78,82.79,13076.0,75.2804,75.2804,75.2713,75.2804,13076.0
2022-07-25 14:00:00,82.79,82.8,82.78,82.78,135922.0,75.2804,75.2895,75.2713,75.2713,135922.0
2022-07-25 14:05:00,82.79,82.79,82.77,82.79,1694460.0,75.2804,75.2804,75.2622,75.2804,1694460.0
2022-07-25 14:10:00,82.78,82.79,82.78,82.79,188277.0,75.2713,75.2804,75.2713,75.2804,188277.0
2022-07-25 14:15:00,82.79,82.79,82.78,82.78,478951.0,75.2804,75.2804,75.2713,75.2713,478951.0
2022-07-25 14:20:00,82.79,82.79,82.77,82.78,507621.0,75.2804,75.2804,75.2622,75.2713,507621.0
2022-07-25 14:25:00,82.78,82.79,82.77,82.78,1696118.0,75.2713,75.2804,75.2622,75.2713,1696118.0
2022-07-25 14:30:00,82.79,82.79,82.77,82.77,308753.0,75.2804,75.2804,75.2622,75.2622,308753.0
2022-07-25 14:35:00,82.77,82.78,82.77,82.78,564830.0,75.2622,75.2713,75.2622,75.2713,564830.0
2022-07-25 14:40:00,82.78,82.78,82.77,82.78,666717.0,75.2713,75.2713,75.2622,75.2713,666717.0
2022-07-25 14:45:00,82.78,82.78,82.77,82.77,333306.0,75.2713,75.2713,75.2622,75.2622,333306.0
2022-07-25 14:50:00,82.78,82.78,82.77,82.77,54850.0,75.2713,75.2713,75.2622,75.2622,54850.0
2022-07-25 14:55:00,82.77,82.78,82.77,82.78,154857.0,75.2622,75.2713,75.2622,75.2713,154857.0
2022-07-25 15:00:00,82.78,82.78,82.77,82.78,383228.0,75.2713,75.2713,75.2622,75.2713,383228.0
2022-07-25 15:05:00,82.78,82.79,82.78,82.79,489666.0,75.2713,75.2804,75.2713,75.2804,489666.0
2022-07-25 15:10:00,82.79,82.79,82.78,82.79,33105.0,75.2804,75.2804,75.2713,75.2804,33105.0
2022-07-25 15:15:00,82.79,82.79,82.77,82.78,111680.0,75.2804,75.2804,75.2622,75.2713,111680.0
2022-07-25 15:20:00,82.78,82.78,82.77,82.78,20980.0,75.2713,75.2713,75.2622,75.2713,20980.0
2022-07-25 15:25:00,82.78,82.79,82.77,82.79,35512.0,75.2713,75.2804,75.2622,75.2804,35512.0
2022-07-25 15:30:00,82.79,82.79,82.78,82.79,12509.0,75.2804,75.2804,75.2713,75.2804,12509.0
2022-07-25 15:35:00,82.79,82.79,82.78,82.79,30826.0,75.2804,75.2804,75.2713,75.2804,30826.0
2022-07-25 15:40:00,82.79,82.79,82.78,82.79,37927.0,75.2804,75.2804,75.2713,75.2804,37927.0
2022-07-25 15:45:00,82.79,82.8,82.78,82.79,118728.0,75.2804,75.2895,75.2713,75.2804,118728.0
2022-07-25 15:50:00,82.79,82.8,82.79,82.8,105265.0,75.2804,75.2895,75.2804,75.2895,105265.0
2022-07-25 15:55:00,82.8,82.8,82.79,82.8,154158.0,75.2895,75.2895,75.2804,75.2895,154158.0
2022-07-26 09:30:00,82.87,82.88,82.86,82.88,78963.0,75.3531,75.3622,75.344,75.3622,78963.0
2022-07-26 09:35:00,82.88,82.88,82.87,82.88,14563.0,75.3622,75.3622,75.3531,75.3622,14563.0
2022-07-26 09:40:00,82.87,82.88,82.87,82.88,14210.0,75.3531,75.3622,75.3531,75.3622,14210.0
2022-07-26 09:45:00,82.88,82.88,82.86,82.87,31489.0,75.3622,75.3622,75.344,75.3531,31489.0
2022-07-26 09:50:00,82.86,82.86,82.84,82.84,26613.0,75.344,75.344,75.3259,75.3259,26613.0
2022-07-26 09:55:00,82.85,82.86,82.84,82.86,19968.0,75.335,75.344,75.3259,75.344,19968.0
2022-07-26 10:00:00,82.86,82.87,82.84,82.84,99571.0,75.344,75.3531,75.3259,75.3259,99571.0
2022-07-26 10:05:00,82.85,82.85,82.84,82.85,18569.0,75.335,75.335,75.3259,75.335,18569.0
2022-07-26 10:10:00,82.84,82.85,82.84,82.85,17805.0,75.3259,75.335,75.3259,75.335,17805.0
2022-07-26 10:15:00,82.85,82.85,82.84,82.84,15025.0,75.335,75.335,75.3259,75.3259,15025.0
2022-07-26 10:20:00,82.84,82.85,82.84,82.85,4643.0,75.3259,75.335,75.3259,75.335,4643.0
2022-07-26 10:25:00,82.84,82.85,82.84,82.85,53596.0,75.3259,75.335,75.3259,75.335,53596.0
2022-07-26 10:30:00,82.84,82.85,82.84,82.85,48666.0,75.3259,75.335,75.3259,75.335,48666.0
2022-07-26 10:35:00,82.85,82.85,82.84,82.85,22743.0,75.335,75.335,75.3259,75.335,22743.0
2022-07-26 10:40:00,82.85,82.85,82.84,82.84,14764.0,75.335,75.335,75.3259,75.3259,14764.0
2022-07-26 10:45:00,82.84,82.85,82.82,82.83,93994.0,75.3259,75.335,75.3077,75.3168,93994.0
2022-07-26 10:50:00,82.83,82.84,82.82,82.84,14233.0,75.3168,75.3259,75.3077,75.3259,14233.0
2022-07-26 10:55:00,82.84,82.84,82.83,82.84,8539.0,75.3259,75.3259,75.3168,75.3259,8539.0
2022-07-26 11:00:00,82.84,82.85,82.83,82.84,30651.0,75.3259,75.335,75.3168,75.3259,30651.0
2022-07-26 11:05:00,82.84,82.85,82.84,82.84,12635.0,75.3259,75.335,75.3259,75.3259,12635.0
2022-07-26 11:10:00,82.84,82.85,82.83,82.84,61273.0,75.3259,75.335,75.3168,75.3259,61273.0
2022-07-26 11:15:00,82.84,82.84,82.83,82.84,56460.0,75.3259,75.3259,75.3168,75.3259,56460.0
2022-07-26 11:20:00,82.84,82.84,82.83,82.83,14346.0,75.3259,75.3259,75.3168,75.3168,14346.0
2022-07-26 11:25:00,82.84,82.84,82.82,82.83,80676.0,75.3259,75.3259,75.3077,75.3168,80676.0
2022-07-26 11:30:00,82.83,82.83,82.82,82.83,81385.0,75.3168,75.3168,75.3077,75.3168,81385.0
2022-07-26 11:35:00,82.83,82.83,82.82,82.82,19685.0,75.3168,75.3168,75.3077,75.3077,19685.0
2022-07-26 11:40:00,82.83,82.83,82.82,82.82,10662.0,75.3168,75.3168,75.3077,75.3077,10662.0
2022-07-26 11:45:00,82.81,82.82,82.8,82.81,8595.0,75.2986,75.3077,75.2895,75.2986,8595.0
2022-07-26 11:50:00,82.81,82.82,82.8,82.8,75087.0,75.2986,75.3077,75.2895,75.2895,75087.0
2022-07-26 11:55:00,82.81,82.81,82.8,82.81,91601.0,75.2986,75.2986,75.2895,75.2986,91601.0
2022-07-26 12:00:00,82.81,82.81,82.8,82.8,26151.0,75.2986,75.2986,75.2895,75.2895,26151.0
2022-07-26 12:05:00,82.81,82.81,82.79,82.79,103372.0,75.2986,75.2986,75.2804,75.2804,103372.0
2022-07-26 12:10:00,82.8,82.8,82.79,82.8,65752.0,75.2895,75.2895,75.2804,75.2895,65752.0
2022-07-26 12:15:00,82.8,82.81,82.79,82.81,345409.0,75.2895,75.2986,75.2804,75.2986,345409.0
2022-07-26 12:20:00,82.81,82.81,82.79,82.8,95228.0,75.2986,75.2986,75.2804,75.2895,95228.0
2022-07-26 12:25:00,82.8,82.8,82.79,82.79,5735.0,75.2895,75.2895,75.2804,75.2804,5735.0
2022-07-26 12:30:00,82.79,82.8,82.78,82.79,54486.0,75.2804,75.2895,75.2713,75.2804,54486.0
2022-07-26 12:35:00,82.79,82.79,82.78,82.79,13582.0,75.2804,75.2804,75.2713,75.2804,13582.0
2022-07-26 12:40:00,82.79,82.79,82.78,82.79,22371.0,75.2804,75.2804,75.2713,75.2804,22371.0
2022-07-26 12:45:00,82.79,82.79,82.78,82.79,3845.0,75.2804,75.2804,75.2713,75.2804,3845.0
2022-07-26 12:50:00,82.79,82.79,82.78,82.79,4424.0,75.2804,75.2804,75.2713,75.2804,4424.0
2022-07-26 12:55:00,82.79,82.79,82.78,82.79,21888.0,75.2804,75.2804,75.2713,75.2804,21888.0
2022-07-26 13:00:00,82.79,82.8,82.78,82.79,29547.0,75.2804,75.2895,75.2713,75.2804,29547.0
2022-07-26 13:05:00,82.8,82.8,82.77,82.78,22081.0,75.2895,75.2895,75.2622,75.2713,22081.0
2022-07-26 13:10:00,82.78,82.79,82.77,82.78,14174.0,75.2713,75.2804,75.2622,75.2713,14174.0
2022-07-26 13:15:00,82.79,82.79,82.78,82.79,17147.0,75.2804,75.2804,75.2713,75.2804,17147.0
2022-07-26 13:20:00,82.79,82.79,82.78,82.78,6142.0,75.2804,75.2804,75.2713,75.2713,6142.0
2022-07-26 13:25:00,82.79,82.79,82.77,82.78,17274.0,75.2804,75.2804,75.2622,75.2713,17274.0
2022-07-26 13:30:00,82.78,82.78,82.77,82.78,11322.0,75.2713,75.2713,75.2622,75.2713,11322.0
2022-07-26 13:35:00,82.77,82.78,82.77,82.77,14078.0,75.2622,75.2713,75.2622,75.2622,14078.0
2022-07-26 13:40:00,82.78,82.78,82.76,82.77,18548.0,75.2713,75.2713,75.2531,75.2622,18548.0
2022-07-26 13:45:00,82.77,82.77,82.76,82.77,13609.0,75.2622,75.2622,75.2531,75.2622,13609.0
2022-07-26 13:50:00,82.77,82.77,82.76,82.76,7869.0,75.2622,75.2622,75.2531,75.2531,7869.0
2022-07-26 13:55:00,82.77,82.77,82.76,82.77,6400.0,75.2622,75.2622,75.2531,75.2622,6400.0
2022-07-26 14:00:00,82.77,82.77,82.76,82.77,15697.0,75.2622,75.2622,75.2531,75.2622,15697.0
2022-07-26 14:05:00,82.77,82.77,82.76,82.77,55993.0,75.2622,75.2622,75.2531,75.2622,55993.0
2022-07-26 14:10:00,82.77,82.77,82.76,82.76,33784.0,75.2622,75.2622,75.2531,75.2531,33784.0
2022-07-26 14:15:00,82.77,82.78,82.76,82.78,30841.0,75.2622,75.2713,75.2531,75.2713,30841.0
2022-07-26 14:20:00,82.78,82.78,82.77,82.78,9750.0,75.2713,75.2713,75.2622,75.2713,9750.0
2022-07-26 14:25:00,82.78,82.78,82.77,82.78,6449.0,75.2713,75.2713,75.2622,75.2713,6449.0
2022-07-26 14:30:00,82.78,82.78,82.77,82.78,11013.0,75.2713,75.2713,75.2622,75.2713,11013.0
2022-07-26 14:35:00,82.78,82.78,82.77,82.78,10104.0,75.2713,75.2713,75.2622,75.2713,10104.0
2022-07-26 14:40:00,82.78,82.78,82.77,82.78,11477.0,75.2713,75.2713,75.2622,75.2713,11477.0
2022-07-26 14:45:00,82.78,82.78,82.77,82.78,9489.0,75.2713,75.2713,75.2622,75.2713,9489.0
2022-07-26 14:50:00,82.78,82.78,82.77,82.78,22401.0,75.2713,75.2713,75.2622,75.2713,22401.0
2022-07-26 14:55:00,82.78,82.78,82.77,82.78,11213.0,75.2713,75.2713,75.2622,75.2713,11213.0
2022-07-26 15:00:00,82.78,82.78,82.77,82.78,9979.0,75.2713,75.2713,75.2622,75.2713,9979.0
2022-07-26 15:05:00,82.78,82.78,82.77,82.77,16312.0,75.2713,75.2713,75.2622,75.2622,16312.0
2022-07-26 15:10:00,82.77,82.77,82.76,82.77,10468.0,75.2622,75.2622,75.2531,75.2622,10468.0
2022-07-26 15:15:00,82.77,82.77,82.75,82.76,26743.0,75.2622,75.2622,75.244,75.2531,26743.0
2022-07-26 15:20:00,82.76,82.76,82.75,82.76,35302.0,75.2531,75.2531,75.244,75.2531,35302.0
2022-07-26 15:25:00,82.76,82.76,82.75,82.76,15473.0,75.2531,75.2531,75.244,75.2531,15473.0
2022-07-26 15:30:00,82.76,82.76,82.75,82.75,12622.0,75.2531,75.2531,75.244,75.244,12622.0
2022-07-26 15:35:00,82.75,82.76,82.75,82.76,50941.0,75.244,75.2531,75.244,75.2531,50941.0
2022-07-26 15:40:00,82.76,82.76,82.75,82.76,44857.0,75.2531,75.2531,75.244,75.2531,44857.0
2022-07-26 15:45:00,82.76,82.76,82.75,82.76,20839.0,75.2531,75.2531,75.244,75.2531,20839.0
2022-07-26 15:50:00,82.76,82.76,82.75,82.76,34294.0,75.2531,75.2531,75.244,75.2531,34294.0
2022-07-26 15:55:00,82.76,82.76,82.75,82.76,46438.0,75.2531,75.2531,75.244,75.2531,46438.0
2022-07-27 09:30:00,82.77,82.79,82.76,82.78,79554.0,75.2622,75.2804,75.2531,75.2713,79554.0
2022-07-27 09:35:00,82.78,82.79,82.77,82.79,36187.0,75.2713,75.2804,75.2622,75.2804,36187.0
2022-07-27 09:40:00,82.79,82.79,82.78,82.78,27423.0,75.2804,75.2804,75.2713,75.2713,27423.0
2022-07-27 09:45:00,82.78,82.79,82.77,82.77,28809.0,75.2713,75.2804,75.2622,75.2622,28809.0
2022-07-27 09:50:00,82.77,82.78,82.77,82.77,22056.0,75.2622,75.2713,75.2622,75.2622,22056.0
2022-07-27 09:55:00,82.77,82.78,82.76,82.77,17224.0,75.2622,75.2713,75.2531,75.2622,17224.0
2022-07-27 10:00:00,82.76,82.78,82.76,82.77,23235.0,75.2531,75.2713,75.2531,75.2622,23235.0
2022-07-27 10:05:00,82.77,82.78,82.77,82.78,64158.0,75.2622,75.2713,75.2622,75.2713,64158.0
2022-07-27 10:10:00,82.78,82.8,82.77,82.79,64592.0,75.2713,75.2895,75.2622,75.2804,64592.0
2022-07-27 10:15:00,82.79,82.8,82.78,82.79,41064.0,75.2804,75.2895,75.2713,75.2804,41064.0
2022-07-27 10:20:00,82.79,82.79,82.78,82.79,378098.0,75.2804,75.2804,75.2713,75.2804,378098.0
2022-07-27 10:25:00,82.79,82.79,82.78,82.79,40980.0,75.2804,75.2804,75.2713,75.2804,40980.0
2022-07-27 10:30:00,82.79,82.79,82.78,82.78,22107.0,75.2804,75.2804,75.2713,75.2713,22107.0
2022-07-27 10:35:00,82.78,82.79,82.77,82.79,31561.0,75.2713,75.2804,75.2622,75.2804,31561.0
2022-07-27 10:40:00,82.79,82.79,82.78,82.79,22704.0,75.2804,75.2804,75.2713,75.2804,22704.0
2022-07-27 10:45:00,82.79,82.79,82.78,82.78,10275.0,75.2804,75.2804,75.2713,75.2713,10275.0
2022-07-27 10:50:00,82.79,82.79,82.78,82.78,4719.0,75.2804,75.2804,75.2713,75.2713,4719.0
2022-07-27 10:55:00,82.79,82.79,82.78,82.79,28665.0,75.2804,75.2804,75.2713,75.2804,28665.0
2022-07-27 11:00:00,82.79,82.79,82.78,82.79,7771.0,75.2804,75.2804,75.2713,75.2804,7771.0
2022-07-27 11:05:00,82.79,82.79,82.78,82.79,24897.0,75.2804,75.2804,75.2713,75.2804,24897.0
2022-07-27 11:10:00,82.79,82.79,82.78,82.79,12624.0,75.2804,75.2804,75.2713,75.2804,12624.0
2022-07-27 11:15:00,82.79,82.79,82.78,82.79,11695.0,75.2804,75.2804,75.2713,75.2804,11695.0
2022-07-27 11:20:00,82.79,82.79,82.77,82.78,25832.0,75.2804,75.2804,75.2622,75.2713,25832.0
2022-07-27 11:25:00,82.77,82.78,82.76,82.77,34463.0,75.2622,75.2713,75.2531,75.2622,34463.0
2022-07-27 11:30:00,82.77,82.78,82.76,82.77,25799.0,75.2622,75.2713,75.2531,75.2622,25799.0
2022-07-27 11:35:00,82.77,82.78,82.75,82.76,94707.0,75.2622,75.2713,75.244,75.2531,94707.0
2022-07-27 11:40:00,82.75,82.76,82.74,82.75,3636.0,75.244,75.2531,75.2349,75.244,3636.0
2022-07-27 11:45:00,82.75,82.75,82.74,82.74,13190.0,75.244,75.244,75.2349,75.2349,13190.0
2022-07-27 11:50:00,82.74,82.75,82.73,82.74,11783.0,75.2349,75.244,75.2258,75.2349,11783.0
2022-07-27 11:55:00,82.75,82.75,82.74,82.74,23252.0,75.244,75.244,75.2349,75.2349,23252.0
2022-07-27 12:00:00,82.74,82.75,82.74,82.75,8907.0,75.2349,75.244,75.2349,75.244,8907.0
2022-07-27 12:05:00,82.75,82.76,82.74,82.76,16972.0,75.244,75.2531,75.2349,75.2531,16972.0
2022-07-27 12:10:00,82.75,82.75,82.74,82.74,1792.0,75.244,75.244,75.2349,75.2349,1792.0
2022-07-27 12:15:00,82.74,82.75,82.74,82.74,20293.0,75.2349,75.244,75.2349,75.2349,20293.0
2022-07-27 12:20:00,82.75,82.75,82.74,82.74,1628.0,75.244,75.244,75.2349,75.2349,1628.0
2022-07-27 12:25:00,82.75,82.75,82.74,82.75,5676.0,75.244,75.244,75.2349,75.244,5676.0
2022-07-27 12:30:00,82.74,82.75,82.74,82.75,15903.0,75.2349,75.244,75.2349,75.244,15903.0
2022-07-27 12:35:00,82.75,82.76,82.75,82.76,78925.0,75.244,75.2531,75.244,75.2531,78925.0
2022-07-27 12:40:00,82.76,82.76,82.75,82.76,5352.0,75.2531,75.2531,75.244,75.2531,5352.0
2022-07-27 12:45:00,82.76,82.77,82.75,82.76,8531.0,75.2531,75.2622,75.244,75.2531,8531.0
2022-07-27 12:50:00,82.76,82.76,82.75,82.75,14885.0,75.2531,75.2531,75.244,75.244,14885.0
2022-07-27 12:55:00,82.75,82.76,82.75,82.75,11356.0,75.244,75.2531,75.244,75.244,11356.0
2022-07-27 13:00:00,82.76,82.76,82.75,82.75,11442.0,75.2531,75.2531,75.244,75.244,11442.0
2022-07-27 13:05:00,82.76,82.77,82.75,82.77,25904.0,75.2531,75.2622,75.244,75.2622,25904.0
2022-07-27 13:10:00,82.77,82.77,82.76,82.77,39809.0,75.2622,75.2622,75.2531,75.2622,39809.0
2022-07-27 13:15:00,82.77,82.78,82.76,82.78,16325.0,75.2622,75.2713,75.2531,75.2713,16325.0
2022-07-27 13:20:00,82.78,82.78,82.77,82.78,30855.0,75.2713,75.2713,75.2622,75.2713,30855.0
2022-07-27 13:25:00,82.78,82.78,82.77,82.78,65744.0,75.2713,75.2713,75.2622,75.2713,65744.0
2022-07-27 13:30:00,82.77,82.77,82.76,82.77,139528.0,75.2622,75.2622,75.2531,75.2622,139528.0
2022-07-27 13:35:00,82.76,82.77,82.75,82.75,20281.0,75.2531,75.2622,75.244,75.244,20281.0
2022-07-27 13:40:00,82.75,82.77,82.75,82.77,11788.0,75.244,75.2622,75.244,75.2622,11788.0
2022-07-27 13:45:00,82.77,82.78,82.76,82.78,60055.0,75.2622,75.2713,75.2531,75.2713,60055.0
2022-07-27 13:50:00,82.78,82.78,82.77,82.78,33093.0,75.2713,75.2713,75.2622,75.2713,33093.0
2022-07-27 13:55:00,82.77,82.79,82.77,82.79,46405.0,75.2622,75.2804,75.2622,75.2804,46405.0
2022-07-27 14:00:00,82.78,82.79,82.75,82.79,162834.0,75.2713,75.2804,75.244,75.2804,162834.0
2022-07-27 14:05:00,82.78,82.78,82.75,82.76,42394.0,75.2713,75.2713,75.244,75.2531,42394.0
2022-07-27 14:10:00,82.76,82.78,82.76,82.77,18817.0,75.2531,75.2713,75.2531,75.2622,18817.0
2022-07-27 14:15:00,82.77,82.78,82.76,82.77,120601.0,75.2622,75.2713,75.2531,75.2622,120601.0
2022-07-27 14:20:00,82.78,82.78,82.77,82.78,30739.0,75.2713,75.2713,75.2622,75.2713,30739.0
2022-07-27 14:25:00,82.79,82.8,82.78,82.8,34099.0,75.2804,75.2895,75.2713,75.2895,34099.0
2022-07-27 14:30:00,82.8,82.8,82.73,82.75,134999.0,75.2895,75.2895,75.2258,75.244,134999.0
2022-07-27 14:35:00,82.75,82.83,82.74,82.81,1683064.0,75.244,75.3168,75.2349,75.2986,1683064.0
2022-07-27 14:40:00,82.81,82.9,82.81,82.88,336608.0,75.2986,75.3804,75.2986,75.3622,336608.0
2022-07-27 14:45:00,82.89,82.9,82.87,82.88,40643.0,75.3713,75.3804,75.3531,75.3622,40643.0
2022-07-27 14:50:00,82.88,82.89,82.84,82.88,171774.0,75.3622,75.3713,75.3259,75.3622,171774.0
2022-07-27 14:55:00,82.88,82.91,82.87,82.91,145856.0,75.3622,75.3895,75.3531,75.3895,145856.0
2022-07-27 15:00:00,82.9,82.91,82.86,82.88,73357.0,75.3804,75.3895,75.344,75.3622,73357.0
2022-07-27 15:05:00,82.89,82.9,82.87,82.88,47855.0,75.3713,75.3804,75.3531,75.3622,47855.0
2022-07-27 15:10:00,82.88,82.91,82.86,82.91,162698.0,75.3622,75.3895,75.344,75.3895,162698.0
2022-07-27 15:15:00,82.9,82.91,82.88,82.89,35592.0,75.3804,75.3895,75.3622,75.3713,35592.0
2022-07-27 15:20:00,82.9,82.91,82.89,82.9,19821.0,75.3804,75.3895,75.3713,75.3804,19821.0
2022-07-27 15:25:00,82.9,82.91,82.88,82.88,37432.0,75.3804,75.3895,75.3622,75.3622,37432.0
2022-07-27 15:30:00,82.88,82.89,82.88,82.88,21250.0,75.3622,75.3713,75.3622,75.3622,21250.0
2022-07-27 15:35:00,82.89,82.89,82.86,82.88,101880.0,75.3713,75.3713,75.344,75.3622,101880.0
2022-07-27 15:40:00,82.88,82.89,82.87,82.88,50366.0,75.3622,75.3713,75.3531,75.3622,50366.0
2022-07-27 15:45:00,82.88,82.89,82.88,82.89,280708.0,75.3622,75.3713,75.3622,75.3713,280708.0
2022-07-27 15:50:00,82.89,82.89,82.87,82.89,150454.0,75.3713,75.3713,75.3531,75.3713,150454.0
2022-07-27 15:55:00,82.89,82.89,82.87,82.88,369342.0,75.3713,75.3713,75.3531,75.3622,369342.0
2022-07-28 09:30:00,83.08,83.1,83.07,83.09,222695.0,75.5441,75.5623,75.535,75.5532,222695.0
2022-07-28 09:35:00,83.1,83.1,83.06,83.06,150996.0,75.5623,75.5623,75.5259,75.5259,150996.0
2022-07-28 09:40:00,83.06,83.07,83.04,83.06,104462.0,75.5259,75.535,75.5077,75.5259,104462.0
2022-07-28 09:45:00,83.07,83.07,83.04,83.05,46386.0,75.535,75.535,75.5077,75.5168,46386.0
2022-07-28 09:50:00,83.05,83.06,83.03,83.04,33145.0,75.5168,75.5259,75.4986,75.5077,33145.0
2022-07-28 09:55:00,83.03,83.08,83.03,83.08,195383.0,75.4986,75.5441,75.4986,75.5441,195383.0
2022-07-28 10:00:00,83.08,83.09,83.07,83.08,16835.0,75.5441,75.5532,75.535,75.5441,16835.0
2022-07-28 10:05:00,83.08,83.08,83.05,83.06,47560.0,75.5441,75.5441,75.5168,75.5259,47560.0
2022-07-28 10:10:00,83.06,83.06,83.04,83.06,5241.0,75.5259,75.5259,75.5077,75.5259,5241.0
2022-07-28 10:15:00,83.06,83.07,83.05,83.06,30866.0,75.5259,75.535,75.5168,75.5259,30866.0
2022-07-28 10:20:00,83.06,83.07,83.05,83.06,21903.0,75.5259,75.535,75.5168,75.5259,21903.0
2022-07-28 10:25:00,83.06,83.07,83.05,83.06,6858.0,75.5259,75.535,75.5168,75.5259,6858.0
2022-07-28 10:30:00,83.06,83.07,83.05,83.05,15746.0,75.5259,75.535,75.5168,75.5168,15746.0
2022-07-28 10:35:00,83.06,83.06,83.03,83.04,32362.0,75.5259,75.5259,75.4986,75.5077,32362.0
2022-07-28 10:40:00,83.04,83.04,83.02,83.03,26425.0,75.5077,75.5077,75.4895,75.4986,26425.0
2022-07-28 10:45:00,83.02,83.04,83.02,83.04,208106.0,75.4895,75.5077,75.4895,75.5077,208106.0
2022-07-28 10:50:00,83.03,83.04,83.03,83.04,30874.0,75.4986,75.5077,75.4986,75.5077,30874.0
2022-07-28 10:55:00,83.03,83.05,83.03,83.05,11196.0,75.4986,75.5168,75.4986,75.5168,11196.0
2022-07-28 11:00:00,83.05,83.05,83.04,83.05,32478.0,75.5168,75.5168,75.5077,75.5168,32478.0
2022-07-28 11:05:00,83.05,83.05,83.03,83.04,25709.0,75.5168,75.5168,75.4986,75.5077,25709.0
2022-07-28 11:10:00,83.05,83.05,83.03,83.04,20858.0,75.5168,75.5168,75.4986,75.5077,20858.0
2022-07-28 11:15:00,83.03,83.05,83.03,83.04,10325.0,75.4986,75.5168,75.4986,75.5077,10325.0
2022-07-28 11:20:00,83.04,83.05,83.04,83.04,133785.0,75.5077,75.5168,75.5077,75.5077,133785.0
2022-07-28 11:25:00,83.04,83.06,83.04,83.05,18198.0,75.5077,75.5259,75.5077,75.5168,18198.0
2022-07-28 11:30:00,83.05,83.06,83.05,83.06,67249.0,75.5168,75.5259,75.5168,75.5259,67249.0
2022-07-28 11:35:00,83.06,83.06,83.04,83.05,58746.0,75.5259,75.5259,75.5077,75.5168,58746.0
2022-07-28 11:40:00,83.05,83.05,83.04,83.04,43108.0,75.5168,75.5168,75.5077,75.5077,43108.0
2022-07-28 11:45:00,83.04,83.05,83.03,83.04,97716.0,75.5077,75.5168,75.4986,75.5077,97716.0
2022-07-28 11:50:00,83.03,83.04,83.03,83.03,41089.0,75.4986,75.5077,75.4986,75.4986,41089.0
2022-07-28 11:55:00,83.04,83.04,83.02,83.02,9710.0,75.5077,75.5077,75.4895,75.4895,9710.0
2022-07-28 12:00:00,83.02,83.03,83.02,83.02,9508.0,75.4895,75.4986,75.4895,75.4895,9508.0
2022-07-28 12:05:00,83.03,83.03,83.01,83.02,70295.0,75.4986,75.4986,75.4804,75.4895,70295.0
2022-07-28 12:10:00,83.01,83.02,83.01,83.02,25614.0,75.4804,75.4895,75.4804,75.4895,25614.0
2022-07-28 12:15:00,83.01,83.02,83.01,83.02,18403.0,75.4804,75.4895,75.4804,75.4895,18403.0
2022-07-28 12:20:00,83.01,83.02,83.01,83.02,14366.0,75.4804,75.4895,75.4804,75.4895,14366.0
2022-07-28 12:25:00,83.02,83.02,83.01,83.02,38996.0,75.4895,75.4895,75.4804,75.4895,38996.0
2022-07-28 12:30:00,83.01,83.03,83.01,83.02,64946.0,75.4804,75.4986,75.4804,75.4895,64946.0
2022-07-28 12:35:00,83.02,83.03,83.02,83.03,10846.0,75.4895,75.4986,75.4895,75.4986,10846.0
2022-07-28 12:40:00,83.02,83.03,83.02,83.03,17682.0,75.4895,75.4986,75.4895,75.4986,17682.0
2022-07-28 12:45:00,83.03,83.03,83.01,83.02,28518.0,75.4986,75.4986,75.4804,75.4895,28518.0
2022-07-28 12:50:00,83.01,83.02,83.01,83.02,24719.0,75.4804,75.4895,75.4804,75.4895,24719.0
2022-07-28 12:55:00,83.02,83.02,83.01,83.02,16487.0,75.4895,75.4895,75.4804,75.4895,16487.0
2022-07-28 13:00:00,83.02,83.02,83.01,83.02,60964.0,75.4895,75.4895,75.4804,75.4895,60964.0
2022-07-28 13:05:00,83.02,83.03,83.01,83.02,13555.0,75.4895,75.4986,75.4804,75.4895,13555.0
2022-07-28 13:10:00,83.03,83.03,83.02,83.03,15309.0,75.4986,75.4986,75.4895,75.4986,15309.0
2022-07-28 13:15:00,83.03,83.03,83.02,83.03,10176.0,75.4986,75.4986,75.4895,75.4986,10176.0
2022-07-28 13:20:00,83.03,83.04,83.02,83.03,32379.0,75.4986,75.5077,75.4895,75.4986,32379.0
2022-07-28 13:25:00,83.03,83.04,83.03,83.04,23693.0,75.4986,75.5077,75.4986,75.5077,23693.0
2022-07-28 13:30:00,83.04,83.05,83.03,83.05,29417.0,75.5077,75.5168,75.4986,75.5168,29417.0
2022-07-28 13:35:00,83.04,83.05,83.03,83.03,12965.0,75.5077,75.5168,75.4986,75.4986,12965.0
2022-07-28 13:40:00,83.03,83.05,83.03,83.04,188828.0,75.4986,75.5168,75.4986,75.5077,188828.0
2022-07-28 13:45:00,83.04,83.05,83.03,83.03,148413.0,75.5077,75.5168,75.4986,75.4986,148413.0
2022-07-28 13:50:00,83.03,83.04,83.02,83.03,13089.0,75.4986,75.5077,75.4895,75.4986,13089.0
2022-07-28 13:55:00,83.02,83.03,83.02,83.03,27287.0,75.4895,75.4986,75.4895,75.4986,27287.0
2022-07-28 14:00:00,83.03,83.03,83.02,83.03,18275.0,75.4986,75.4986,75.4895,75.4986,18275.0
2022-07-28 14:05:00,83.03,83.03,83.02,83.03,16484.0,75.4986,75.4986,75.4895,75.4986,16484.0
2022-07-28 14:10:00,83.03,83.04,83.02,83.04,99895.0,75.4986,75.5077,75.4895,75.5077,99895.0
2022-07-28 14:15:00,83.04,83.04,83.03,83.04,10546.0,75.5077,75.5077,75.4986,75.5077,10546.0
2022-07-28 14:20:00,83.04,83.04,83.03,83.04,14729.0,75.5077,75.5077,75.4986,75.5077,14729.0
2022-07-28 14:25:00,83.03,83.04,83.03,83.03,16250.0,75.4986,75.5077,75.4986,75.4986,16250.0
2022-07-28 14:30:00,83.04,83.04,83.03,83.04,38953.0,75.5077,75.5077,75.4986,75.5077,38953.0
2022-07-28 14:35:00,83.04,83.04,83.03,83.04,27925.0,75.5077,75.5077,75.4986,75.5077,27925.0
2022-07-28 14:40:00,83.04,83.05,83.03,83.04,28830.0,75.5077,75.5168,75.4986,75.5077,28830.0
2022-07-28 14:45:00,83.05,83.05,83.03,83.04,16983.0,75.5168,75.5168,75.4986,75.5077,16983.0
2022-07-28 14:50:00,83.04,83.06,83.03,83.06,21397.0,75.5077,75.5259,75.4986,75.5259,21397.0
2022-07-28 14:55:00,83.06,83.06,83.05,83.05,20437.0,75.5259,75.5259,75.5168,75.5168,20437.0
2022-07-28 15:00:00,83.06,83.06,83.05,83.06,11146.0,75.5259,75.5259,75.5168,75.5259,11146.0
2022-07-28 15:05:00,83.06,83.06,83.05,83.06,72985.0,75.5259,75.5259,75.5168,75.5259,72985.0
2022-07-28 15:10:00,83.06,83.06,83.05,83.05,78487.0,75.5259,75.5259,75.5168,75.5168,78487.0
2022-07-28 15:15:00,83.05,83.06,83.05,83.06,98709.0,75.5168,75.5259,75.5168,75.5259,98709.0
2022-07-28 15:20:00,83.06,83.06,83.05,83.06,30473.0,75.5259,75.5259,75.5168,75.5259,30473.0
2022-07-28 15:25:00,83.06,83.07,83.05,83.06,25285.0,75.5259,75.535,75.5168,75.5259,25285.0
2022-07-28 15:30:00,83.06,83.08,83.06,83.08,103589.0,75.5259,75.5441,75.5259,75.5441,103589.0
2022-07-28 15:35:00,83.08,83.08,83.06,83.06,57803.0,75.5441,75.5441,75.5259,75.5259,57803.0
2022-07-28 15:40:00,83.06,83.07,83.04,83.04,44675.0,75.5259,75.535,75.5077,75.5077,44675.0
2022-07-28 15:45:00,83.04,83.05,83.04,83.04,22446.0,75.5077,75.5168,75.5077,75.5077,22446.0
2022-07-28 15:50:00,83.05,83.06,83.04,83.05,52966.0,75.5168,75.5259,75.5077,75.5168,52966.0
2022-07-28 15:55:00,83.06,83.06,83.05,83.06,274450.0,75.5259,75.5259,75.5168,75.5259,274450.0
2022-07-29 09:30:00,83.0,83.0,82.98,82.99,138447.0,75.4713,75.4713,75.4532,75.4623,138447.0
2022-07-29 09:35:00,83.0,83.0,82.98,82.98,19664.0,75.4713,75.4713,75.4532,75.4532,19664.0
2022-07-29 09:40:00,82.99,83.02,82.98,83.01,228446.0,75.4623,75.4895,75.4532,75.4804,228446.0
2022-07-29 09:45:00,83.01,83.01,82.99,83.0,36303.0,75.4804,75.4804,75.4623,75.4713,36303.0
2022-07-29 09:50:00,83.01,83.02,83.0,83.02,26294.0,75.4804,75.4895,75.4713,75.4895,26294.0
2022-07-29 09:55:00,83.01,83.02,83.0,83.01,7398.0,75.4804,75.4895,75.4713,75.4804,7398.0
2022-07-29 10:00:00,83.02,83.03,82.99,83.02,93110.0,75.4895,75.4986,75.4623,75.4895,93110.0
2022-07-29 10:05:00,83.02,83.04,83.01,83.02,61279.0,75.4895,75.5077,75.4804,75.4895,61279.0
2022-07-29 10:10:00,83.02,83.03,83.01,83.03,58139.0,75.4895,75.4986,75.4804,75.4986,58139.0
2022-07-29 10:15:00,83.03,83.03,83.01,83.02,53832.0,75.4986,75.4986,75.4804,75.4895,53832.0
2022-07-29 10:20:00,83.02,83.02,83.0,83.01,35117.0,75.4895,75.4895,75.4713,75.4804,35117.0
2022-07-29 10:25:00,83.01,83.03,83.0,83.02,23665.0,75.4804,75.4986,75.4713,75.4895,23665.0
2022-07-29 10:30:00,83.02,83.02,83.01,83.02,36917.0,75.4895,75.4895,75.4804,75.4895,36917.0
2022-07-29 10:35:00,83.02,83.02,83.0,83.0,38926.0,75.4895,75.4895,75.4713,75.4713,38926.0
2022-07-29 10:40:00,83.01,83.02,83.0,83.02,46698.0,75.4804,75.4895,75.4713,75.4895,46698.0
2022-07-29 10:45:00,83.02,83.02,83.01,83.02,20162.0,75.4895,75.4895,75.4804,75.4895,20162.0
2022-07-29 10:50:00,83.02,83.03,83.01,83.02,22314.0,75.4895,75.4986,75.4804,75.4895,22314.0
2022-07-29 10:55:00,83.03,83.03,83.01,83.02,14816.0,75.4986,75.4986,75.4804,75.4895,14816.0
2022-07-29 11:00:00,83.02,83.03,83.01,83.02,84065.0,75.4895,75.4986,75.4804,75.4895,84065.0
2022-07-29 11:05:00,83.03,83.04,83.02,83.04,29053.0,75.4986,75.5077,75.4895,75.5077,29053.0
2022-07-29 11:10:00,83.04,83.06,83.03,83.06,19100.0,75.5077,75.5259,75.4986,75.5259,19100.0
2022-07-29 11:15:00,83.06,83.06,83.05,83.06,18262.0,75.5259,75.5259,75.5168,75.5259,18262.0
2022-07-29 11:20:00,83.06,83.06,83.04,83.05,24562.0,75.5259,75.5259,75.5077,75.5168,24562.0
2022-07-29 11:25:00,83.05,83.06,83.04,83.06,33715.0,75.5168,75.5259,75.5077,75.5259,33715.0
2022-07-29 11:30:00,83.06,83.07,83.05,83.06,88663.0,75.5259,75.535,75.5168,75.5259,88663.0
2022-07-29 11:35:00,83.07,83.07,83.06,83.06,19128.0,75.535,75.535,75.5259,75.5259,19128.0
2022-07-29 11:40:00,83.07,83.07,83.05,83.05,21138.0,75.535,75.535,75.5168,75.5168,21138.0
2022-07-29 11:45:00,83.06,83.07,83.05,83.06,31700.0,75.5259,75.535,75.5168,75.5259,31700.0
2022-07-29 11:50:00,83.06,83.07,83.05,83.07,12730.0,75.5259,75.535,75.5168,75.535,12730.0
2022-07-29 11:55:00,83.07,83.07,83.06,83.07,211551.0,75.535,75.535,75.5259,75.535,211551.0
2022-07-29 12:00:00,83.06,83.07,83.06,83.07,10376.0,75.5259,75.535,75.5259,75.535,10376.0
2022-07-29 12:05:00,83.07,83.08,83.06,83.08,13130.0,75.535,75.5441,75.5259,75.5441,13130.0
2022-07-29 12:10:00,83.08,83.09,83.07,83.09,8672.0,75.5441,75.5532,75.535,75.5532,8672.0
2022-07-29 12:15:00,83.08,83.09,83.08,83.09,15520.0,75.5441,75.5532,75.5441,75.5532,15520.0
2022-07-29 12:20:00,83.09,83.09,83.08,83.08,24628.0,75.5532,75.5532,75.5441,75.5441,24628.0
2022-07-29 12:25:00,83.08,83.08,83.07,83.08,15088.0,75.5441,75.5441,75.535,75.5441,15088.0
2022-07-29 12:30:00,83.08,83.08,83.06,83.07,24057.0,75.5441,75.5441,75.5259,75.535,24057.0
2022-07-29 12:35:00,83.06,83.07,83.06,83.07,263216.0,75.5259,75.535,75.5259,75.535,263216.0
2022-07-29 12:40:00,83.07,83.07,83.06,83.06,672967.0,75.535,75.535,75.5259,75.5259,672967.0
2022-07-29 12:45:00,83.07,83.07,83.06,83.06,6232.0,75.535,75.535,75.5259,75.5259,6232.0
2022-07-29 12:50:00,83.06,83.07,83.06,83.06,10135.0,75.5259,75.535,75.5259,75.5259,10135.0
2022-07-29 12:55:00,83.06,83.07,83.06,83.06,11453.0,75.5259,75.535,75.5259,75.5259,11453.0
2022-07-29 13:00:00,83.07,83.07,83.06,83.06,21962.0,75.535,75.535,75.5259,75.5259,21962.0
2022-07-29 13:05:00,83.06,83.07,83.05,83.06,30731.0,75.5259,75.535,75.5168,75.5259,30731.0
2022-07-29 13:10:00,83.06,83.07,83.06,83.06,14011.0,75.5259,75.535,75.5259,75.5259,14011.0
2022-07-29 13:15:00,83.06,83.07,83.05,83.05,21147.0,75.5259,75.535,75.5168,75.5168,21147.0
2022-07-29 13:20:00,83.05,83.06,83.05,83.06,16587.0,75.5168,75.5259,75.5168,75.5259,16587.0
2022-07-29 13:25:00,83.06,83.06,83.05,83.05,26469.0,75.5259,75.5259,75.5168,75.5168,26469.0
2022-07-29 13:30:00,83.06,83.06,83.05,83.06,25792.0,75.5259,75.5259,75.5168,75.5259,25792.0
2022-07-29 13:35:00,83.06,83.07,83.05,83.06,48281.0,75.5259,75.535,75.5168,75.5259,48281.0
2022-07-29 13:40:00,83.06,83.07,83.05,83.06,16591.0,75.5259,75.535,75.5168,75.5259,16591.0
2022-07-29 13:45:00,83.05,83.06,83.05,83.06,78240.0,75.5168,75.5259,75.5168,75.5259,78240.0
2022-07-29 13:50:00,83.06,83.06,83.05,83.05,18302.0,75.5259,75.5259,75.5168,75.5168,18302.0
2022-07-29 13:55:00,83.05,83.06,83.05,83.06,332440.0,75.5168,75.5259,75.5168,75.5259,332440.0
2022-07-29 14:00:00,83.05,83.06,83.04,83.05,20289.0,75.5168,75.5259,75.5077,75.5168,20289.0
2022-07-29 14:05:00,83.04,83.06,83.04,83.05,10145.0,75.5077,75.5259,75.5077,75.5168,10145.0
2022-07-29 14:10:00,83.05,83.06,83.05,83.06,17630.0,75.5168,75.5259,75.5168,75.5259,17630.0
2022-07-29 14:15:00,83.06,83.06,83.05,83.06,50600.0,75.5259,75.5259,75.5168,75.5259,50600.0
2022-07-29 14:20:00,83.05,83.06,83.05,83.05,8168.0,75.5168,75.5259,75.5168,75.5168,8168.0
2022-07-29 14:25:00,83.05,83.06,83.05,83.06,34997.0,75.5168,75.5259,75.5168,75.5259,34997.0
2022-07-29 14:30:00,83.06,83.06,83.05,83.06,31576.0,75.5259,75.5259,75.5168,75.5259,31576.0
2022-07-29 14:35:00,83.06,83.06,83.05,83.06,10604.0,75.5259,75.5259,75.5168,75.5259,10604.0
2022-07-29 14:40:00,83.06,83.06,83.05,83.06,21142.0,75.5259,75.5259,75.5168,75.5259,21142.0
2022-07-29 14:45:00,83.06,83.06,83.05,83.06,12016.0,75.5259,75.5259,75.5168,75.5259,12016.0
2022-07-29 14:50:00,83.06,83.06,83.05,83.05,34216.0,75.5259,75.5259,75.5168,75.5168,34216.0
2022-07-29 14:55:00,83.06,83.06,83.04,83.04,45440.0,75.5259,75.5259,75.5077,75.5077,45440.0
2022-07-29 15:00:00,83.05,83.05,83.04,83.04,18545.0,75.5168,75.5168,75.5077,75.5077,18545.0
2022-07-29 15:05:00,83.05,83.05,83.04,83.04,22956.0,75.5168,75.5168,75.5077,75.5077,22956.0
2022-07-29 15:10:00,83.05,83.05,83.04,83.05,15757.0,75.5168,75.5168,75.5077,75.5168,15757.0
2022-07-29 15:15:00,83.05,83.05,83.03,83.04,91405.0,75.5168,75.5168,75.4986,75.5077,91405.0
2022-07-29 15:20:00,83.03,83.04,83.03,83.03,29873.0,75.4986,75.5077,75.4986,75.4986,29873.0
2022-07-29 15:25:00,83.03,83.04,83.03,83.04,29765.0,75.4986,75.5077,75.4986,75.5077,29765.0
2022-07-29 15:30:00,83.04,83.04,83.03,83.04,201773.0,75.5077,75.5077,75.4986,75.5077,201773.0
2022-07-29 15:35:00,83.04,83.04,83.02,83.02,89317.0,75.5077,75.5077,75.4895,75.4895,89317.0
2022-07-29 15:40:00,83.03,83.03,83.01,83.03,72238.0,75.4986,75.4986,75.4804,75.4986,72238.0
2022-07-29 15:45:00,83.03,83.03,83.01,83.01,184584.0,75.4986,75.4986,75.4804,75.4804,184584.0
2022-07-29 15:50:00,83.02,83.03,83.01,83.03,156850.0,75.4895,75.4986,75.4804,75.4986,156850.0
2022-07-29 15:55:00,83.03,83.05,83.02,83.05,290971.0,75.4986,75.5168,75.4895,75.5168,290971.0
2022-08-01 09:30:00,82.96,82.96,82.93,82.95,386469.0,75.5152,75.5152,75.4879,75.5061,386469.0
2022-08-01 09:35:00,82.94,82.96,82.94,82.96,54290.0,75.497,75.5152,75.497,75.5152,54290.0
2022-08-01 09:40:00,82.95,82.97,82.95,82.97,58869.0,75.5061,75.5243,75.5061,75.5243,58869.0
2022-08-01 09:45:00,82.96,82.97,82.95,82.97,43377.0,75.5152,75.5243,75.5061,75.5243,43377.0
2022-08-01 09:50:00,82.97,82.97,82.95,82.96,55909.0,75.5243,75.5243,75.5061,75.5152,55909.0
2022-08-01 09:55:00,82.96,82.96,82.95,82.95,23068.0,75.5152,75.5152,75.5061,75.5061,23068.0
2022-08-01 10:00:00,82.95,82.97,82.9,82.94,247599.0,75.5061,75.5243,75.4606,75.497,247599.0
2022-08-01 10:05:00,82.94,82.95,82.93,82.95,29565.0,75.497,75.5061,75.4879,75.5061,29565.0
2022-08-01 10:10:00,82.95,82.97,82.94,82.97,32092.0,75.5061,75.5243,75.497,75.5243,32092.0
2022-08-01 10:15:00,82.97,82.98,82.96,82.98,47331.0,75.5243,75.5334,75.5152,75.5334,47331.0
2022-08-01 10:20:00,82.98,82.98,82.96,82.97,22899.0,75.5334,75.5334,75.5152,75.5243,22899.0
2022-08-01 10:25:00,82.97,82.98,82.97,82.98,22222.0,75.5243,75.5334,75.5243,75.5334,22222.0
2022-08-01 10:30:00,82.98,82.98,82.96,82.96,56540.0,75.5334,75.5334,75.5152,75.5152,56540.0
2022-08-01 10:35:00,82.97,82.98,82.96,82.98,42247.0,75.5243,75.5334,75.5152,75.5334,42247.0
2022-08-01 10:40:00,82.98,82.98,82.96,82.97,189283.0,75.5334,75.5334,75.5152,75.5243,189283.0
2022-08-01 10:45:00,82.97,82.98,82.96,82.98,493281.0,75.5243,75.5334,75.5152,75.5334,493281.0
2022-08-01 10:50:00,82.97,82.98,82.96,82.97,76461.0,75.5243,75.5334,75.5152,75.5243,76461.0
2022-08-01 10:55:00,82.97,82.97,82.94,82.95,107117.0,75.5243,75.5243,75.497,75.5061,107117.0
2022-08-01 11:00:00,82.95,82.95,82.94,82.95,157093.0,75.5061,75.5061,75.497,75.5061,157093.0
2022-08-01 11:05:00,82.94,82.96,82.94,82.95,35820.0,75.497,75.5152,75.497,75.5061,35820.0
2022-08-01 11:10:00,82.95,82.97,82.95,82.97,25213.0,75.5061,75.5243,75.5061,75.5243,25213.0
2022-08-01 11:15:00,82.97,82.98,82.96,82.97,20129.0,75.5243,75.5334,75.5152,75.5243,20129.0
2022-08-01 11:20:00,82.96,82.97,82.96,82.97,111009.0,75.5152,75.5243,75.5152,75.5243,111009.0
2022-08-01 11:25:00,82.97,82.97,82.96,82.97,44552.0,75.5243,75.5243,75.5152,75.5243,44552.0
2022-08-01 11:30:00,82.97,82.97,82.96,82.97,18146.0,75.5243,75.5243,75.5152,75.5243,18146.0
2022-08-01 11:35:00,82.97,82.97,82.96,82.97,434424.0,75.5243,75.5243,75.5152,75.5243,434424.0
2022-08-01 11:40:00,82.97,82.97,82.96,82.97,64319.0,75.5243,75.5243,75.5152,75.5243,64319.0
2022-08-01 11:45:00,82.96,82.97,82.95,82.95,42208.0,75.5152,75.5243,75.5061,75.5061,42208.0
2022-08-01 11:50:00,82.95,82.96,82.95,82.95,43334.0,75.5061,75.5152,75.5061,75.5061,43334.0
2022-08-01 11:55:00,82.95,82.96,82.95,82.95,29791.0,75.5061,75.5152,75.5061,75.5061,29791.0
2022-08-01 12:00:00,82.95,82.96,82.95,82.95,16733.0,75.5061,75.5152,75.5061,75.5061,16733.0
2022-08-01 12:05:00,82.95,82.96,82.95,82.95,24489.0,75.5061,75.5152,75.5061,75.5061,24489.0
2022-08-01 12:10:00,82.95,82.96,82.94,82.95,37373.0,75.5061,75.5152,75.497,75.5061,37373.0
2022-08-01 12:15:00,82.95,82.96,82.95,82.95,198837.0,75.5061,75.5152,75.5061,75.5061,198837.0
2022-08-01 12:20:00,82.95,82.96,82.95,82.95,88529.0,75.5061,75.5152,75.5061,75.5061,88529.0
2022-08-01 12:25:00,82.95,82.96,82.95,82.95,43382.0,75.5061,75.5152,75.5061,75.5061,43382.0
2022-08-01 12:30:00,82.95,82.96,82.94,82.96,48064.0,75.5061,75.5152,75.497,75.5152,48064.0
2022-08-01 12:35:00,82.95,82.96,82.94,82.95,41908.0,75.5061,75.5152,75.497,75.5061,41908.0
2022-08-01 12:40:00,82.95,82.95,82.94,82.95,8972.0,75.5061,75.5061,75.497,75.5061,8972.0
2022-08-01 12:45:00,82.95,82.96,82.94,82.95,36875.0,75.5061,75.5152,75.497,75.5061,36875.0
2022-08-01 12:50:00,82.95,82.96,82.95,82.95,8898.0,75.5061,75.5152,75.5061,75.5061,8898.0
2022-08-01 12:55:00,82.95,82.96,82.95,82.95,36538.0,75.5061,75.5152,75.5061,75.5061,36538.0
2022-08-01 13:00:00,82.96,82.96,82.95,82.96,43547.0,75.5152,75.5152,75.5061,75.5152,43547.0
2022-08-01 13:05:00,82.96,82.96,82.95,82.96,22347.0,75.5152,75.5152,75.5061,75.5152,22347.0
2022-08-01 13:10:00,82.96,82.96,82.95,82.96,16364.0,75.5152,75.5152,75.5061,75.5152,16364.0
2022-08-01 13:15:00,82.96,82.96,82.95,82.95,19063.0,75.5152,75.5152,75.5061,75.5061,19063.0
2022-08-01 13:20:00,82.95,82.96,82.95,82.95,86378.0,75.5061,75.5152,75.5061,75.5061,86378.0
2022-08-01 13:25:00,82.95,82.96,82.94,82.95,269915.0,75.5061,75.5152,75.497,75.5061,269915.0
2022-08-01 13:30:00,82.95,82.95,82.94,82.95,10778.0,75.5061,75.5061,75.497,75.5061,10778.0
2022-08-01 13:35:00,82.95,82.95,82.94,82.95,37767.0,75.5061,75.5061,75.497,75.5061,37767.0
2022-08-01 13:40:00,82.94,82.95,82.94,82.95,17960.0,75.497,75.5061,75.497,75.5061,17960.0
2022-08-01 13:45:00,82.95,82.95,82.94,82.94,94772.0,75.5061,75.5061,75.497,75.497,94772.0
2022-08-01 13:50:00,82.95,82.95,82.94,82.95,24387.0,75.5061,75.5061,75.497,75.5061,24387.0
2022-08-01 13:55:00,82.95,82.95,82.94,82.95,40211.0,75.5061,75.5061,75.497,75.5061,40211.0
2022-08-01 14:00:00,82.95,82.95,82.94,82.95,54672.0,75.5061,75.5061,75.497,75.5061,54672.0
2022-08-01 14:05:00,82.95,82.95,82.94,82.95,46379.0,75.5061,75.5061,75.497,75.5061,46379.0
2022-08-01 14:10:00,82.94,82.95,82.94,82.95,13884.0,75.497,75.5061,75.497,75.5061,13884.0
2022-08-01 14:15:00,82.94,82.95,82.93,82.94,69825.0,75.497,75.5061,75.4879,75.497,69825.0
2022-08-01 14:20:00,82.94,82.94,82.93,82.94,137685.0,75.497,75.497,75.4879,75.497,137685.0
2022-08-01 14:25:00,82.94,82.94,82.93,82.94,42588.0,75.497,75.497,75.4879,75.497,42588.0
2022-08-01 14:30:00,82.94,82.94,82.93,82.94,41192.0,75.497,75.497,75.4879,75.497,41192.0
2022-08-01 14:35:00,82.94,82.94,82.93,82.94,38920.0,75.497,75.497,75.4879,75.497,38920.0
2022-08-01 14:40:00,82.94,82.94,82.93,82.94,26118.0,75.497,75.497,75.4879,75.497,26118.0
2022-08-01 14:45:00,82.93,82.94,82.93,82.94,52640.0,75.4879,75.497,75.4879,75.497,52640.0
2022-08-01 14:50:00,82.94,82.94,82.93,82.94,99318.0,75.497,75.497,75.4879,75.497,99318.0
2022-08-01 14:55:00,82.94,82.94,82.93,82.94,77788.0,75.497,75.497,75.4879,75.497,77788.0
2022-08-01 15:00:00,82.94,82.94,82.93,82.94,24253.0,75.497,75.497,75.4879,75.497,24253.0
2022-08-01 15:05:00,82.94,82.94,82.93,82.94,31101.0,75.497,75.497,75.4879,75.497,31101.0
2022-08-01 15:10:00,82.94,82.94,82.93,82.94,33725.0,75.497,75.497,75.4879,75.497,33725.0
2022-08-01 15:15:00,82.94,82.95,82.93,82.95,76510.0,75.497,75.5061,75.4879,75.5061,76510.0
2022-08-01 15:20:00,82.95,82.96,82.94,82.95,180357.0,75.5061,75.5152,75.497,75.5061,180357.0
2022-08-01 15:25:00,82.95,82.96,82.95,82.95,28216.0,75.5061,75.5152,75.5061,75.5061,28216.0
2022-08-01 15:30:00,82.95,82.96,82.95,82.95,23483.0,75.5061,75.5152,75.5061,75.5061,23483.0
2022-08-01 15:35:00,82.95,82.96,82.95,82.95,47134.0,75.5061,75.5152,75.5061,75.5061,47134.0
2022-08-01 15:40:00,82.95,82.96,82.95,82.95,57572.0,75.5061,75.5152,75.5061,75.5061,57572.0
2022-08-01 15:45:00,82.95,82.96,82.95,82.96,90172.0,75.5061,75.5152,75.5061,75.5152,90172.0
2022-08-01 15:50:00,82.96,82.97,82.95,82.97,52250.0,75.5152,75.5243,75.5061,75.5243,52250.0
2022-08-01 15:55:00,82.97,82.97,82.95,82.96,130267.0,75.5243,75.5243,75.5061,75.5152,130267.0
2022-08-02 09:30:00,82.95,82.97,82.94,82.95,265583.0,75.5061,75.5243,75.497,75.5061,265583.0
2022-08-02 09:35:00,82.95,82.97,82.95,82.96,25875.0,75.5061,75.5243,75.5061,75.5152,25875.0
2022-08-02 09:40:00,82.95,82.96,82.95,82.95,9386.0,75.5061,75.5152,75.5061,75.5061,9386.0
2022-08-02 09:45:00,82.94,82.95,82.88,82.89,137992.0,75.497,75.5061,75.4424,75.4515,137992.0
2022-08-02 09:50:00,82.9,82.9,82.86,82.89,55348.0,75.4606,75.4606,75.4242,75.4515,55348.0
2022-08-02 09:55:00,82.89,82.89,82.87,82.88,36324.0,75.4515,75.4515,75.4333,75.4424,36324.0
2022-08-02 10:00:00,82.89,82.9,82.87,82.88,34341.0,75.4515,75.4606,75.4333,75.4424,34341.0
2022-08-02 10:05:00,82.88,82.88,82.83,82.84,44038.0,75.4424,75.4424,75.3969,75.406,44038.0
2022-08-02 10:10:00,82.84,82.88,82.84,82.86,35114.0,75.406,75.4424,75.406,75.4242,35114.0
2022-08-02 10:15:00,82.86,82.87,82.85,82.86,11211.0,75.4242,75.4333,75.4151,75.4242,11211.0
2022-08-02 10:20:00,82.86,82.86,82.84,82.85,9155.0,75.4242,75.4242,75.406,75.4151,9155.0
2022-08-02 10:25:00,82.85,82.86,82.84,82.85,26523.0,75.4151,75.4242,75.406,75.4151,26523.0
2022-08-02 10:30:00,82.85,82.86,82.84,82.84,20041.0,75.4151,75.4242,75.406,75.406,20041.0
2022-08-02 10:35:00,82.85,82.86,82.84,82.84,72894.0,75.4151,75.4242,75.406,75.406,72894.0
2022-08-02 10:40:00,82.84,82.85,82.82,82.84,23413.0,75.406,75.4151,75.3878,75.406,23413.0
2022-08-02 10:45:00,82.83,82.85,82.83,82.84,22675.0,75.3969,75.4151,75.3969,75.406,22675.0
2022-08-02 10:50:00,82.83,82.84,82.82,82.83,41990.0,75.3969,75.406,75.3878,75.3969,41990.0
2022-08-02 10:55:00,82.83,82.83,82.81,82.82,35099.0,75.3969,75.3969,75.3787,75.3878,35099.0
2022-08-02 11:00:00,82.82,82.83,82.81,82.81,285625.0,75.3878,75.3969,75.3787,75.3787,285625.0
2022-08-02 11:05:00,82.81,82.84,82.81,82.84,75593.0,75.3787,75.406,75.3787,75.406,75593.0
2022-08-02 11:10:00,82.84,82.84,82.81,82.81,95020.0,75.406,75.406,75.3787,75.3787,95020.0
2022-08-02 11:15:00,82.81,82.85,82.81,82.84,149789.0,75.3787,75.4151,75.3787,75.406,149789.0
2022-08-02 11:20:00,82.84,82.85,82.83,82.84,77561.0,75.406,75.4151,75.3969,75.406,77561.0
2022-08-02 11:25:00,82.84,82.85,82.83,82.83,74295.0,75.406,75.4151,75.3969,75.3969,74295.0
2022-08-02 11:30:00,82.83,82.84,82.83,82.84,280299.0,75.3969,75.406,75.3969,75.406,280299.0
2022-08-02 11:35:00,82.84,82.84,82.82,82.83,18845.0,75.406,75.406,75.3878,75.3969,18845.0
2022-08-02 11:40:00,82.83,82.83,82.81,82.81,22722.0,75.3969,75.3969,75.3787,75.3787,22722.0
2022-08-02 11:45:00,82.81,82.82,82.81,82.81,8001.0,75.3787,75.3878,75.3787,75.3787,8001.0
2022-08-02 11:50:00,82.81,82.82,82.8,82.81,42729.0,75.3787,75.3878,75.3696,75.3787,42729.0
2022-08-02 11:55:00,82.81,82.81,82.79,82.81,30923.0,75.3787,75.3787,75.3605,75.3787,30923.0
2022-08-02 12:00:00,82.8,82.81,82.79,82.8,23390.0,75.3696,75.3787,75.3605,75.3696,23390.0
2022-08-02 12:05:00,82.81,82.81,82.79,82.79,28228.0,75.3787,75.3787,75.3605,75.3605,28228.0
2022-08-02 12:10:00,82.79,82.8,82.78,82.79,87978.0,75.3605,75.3696,75.3514,75.3605,87978.0
2022-08-02 12:15:00,82.79,82.8,82.78,82.8,9620.0,75.3605,75.3696,75.3514,75.3696,9620.0
2022-08-02 12:20:00,82.8,82.8,82.79,82.8,30282.0,75.3696,75.3696,75.3605,75.3696,30282.0
2022-08-02 12:25:00,82.79,82.81,82.79,82.81,222599.0,75.3605,75.3787,75.3605,75.3787,222599.0
2022-08-02 12:30:00,82.8,82.81,82.79,82.8,17038.0,75.3696,75.3787,75.3605,75.3696,17038.0
2022-08-02 12:35:00,82.79,82.8,82.78,82.79,31162.0,75.3605,75.3696,75.3514,75.3605,31162.0
2022-08-02 12:40:00,82.79,82.79,82.78,82.79,9977.0,75.3605,75.3605,75.3514,75.3605,9977.0
2022-08-02 12:45:00,82.79,82.79,82.78,82.78,4907.0,75.3605,75.3605,75.3514,75.3514,4907.0
2022-08-02 12:50:00,82.78,82.79,82.77,82.78,13241.0,75.3514,75.3605,75.3423,75.3514,13241.0
2022-08-02 12:55:00,82.78,82.79,82.77,82.78,5139.0,75.3514,75.3605,75.3423,75.3514,5139.0
2022-08-02 13:00:00,82.78,82.79,82.77,82.77,8530.0,75.3514,75.3605,75.3423,75.3423,8530.0
2022-08-02 13:05:00,82.78,82.78,82.76,82.77,8715.0,75.3514,75.3514,75.3332,75.3423,8715.0
2022-08-02 13:10:00,82.76,82.77,82.76,82.77,13499.0,75.3332,75.3423,75.3332,75.3423,13499.0
2022-08-02 13:15:00,82.77,82.77,82.75,82.75,10224.0,75.3423,75.3423,75.3241,75.3241,10224.0
2022-08-02 13:20:00,82.75,82.76,82.75,82.75,7880.0,75.3241,75.3332,75.3241,75.3241,7880.0
2022-08-02 13:25:00,82.75,82.76,82.73,82.73,35951.0,75.3241,75.3332,75.3059,75.3059,35951.0
2022-08-02 13:30:00,82.74,82.75,82.73,82.74,47482.0,75.315,75.3241,75.3059,75.315,47482.0
2022-08-02 13:35:00,82.73,82.74,82.72,82.72,9856.0,75.3059,75.315,75.2968,75.2968,9856.0
2022-08-02 13:40:00,82.72,82.72,82.69,82.71,476930.0,75.2968,75.2968,75.2694,75.2877,476930.0
2022-08-02 13:45:00,82.72,82.72,82.7,82.71,84258.0,75.2968,75.2968,75.2785,75.2877,84258.0
2022-08-02 13:50:00,82.71,82.74,82.71,82.73,153218.0,75.2877,75.315,75.2877,75.3059,153218.0
2022-08-02 13:55:00,82.73,82.73,82.72,82.72,254713.0,75.3059,75.3059,75.2968,75.2968,254713.0
2022-08-02 14:00:00,82.73,82.73,82.7,82.71,161743.0,75.3059,75.3059,75.2785,75.2877,161743.0
2022-08-02 14:05:00,82.7,82.72,82.7,82.7,163621.0,75.2785,75.2968,75.2785,75.2785,163621.0
2022-08-02 14:10:00,82.7,82.71,82.68,82.68,176772.0,75.2785,75.2877,75.2603,75.2603,176772.0
2022-08-02 14:15:00,82.69,82.69,82.67,82.67,248498.0,75.2694,75.2694,75.2512,75.2512,248498.0
2022-08-02 14:20:00,82.67,82.69,82.67,82.69,492554.0,75.2512,75.2694,75.2512,75.2694,492554.0
2022-08-02 14:25:00,82.69,82.69,82.68,82.69,174103.0,75.2694,75.2694,75.2603,75.2694,174103.0
2022-08-02 14:30:00,82.69,82.7,82.68,82.69,306663.0,75.2694,75.2785,75.2603,75.2694,306663.0
2022-08-02 14:35:00,82.69,82.7,82.68,82.68,207304.0,75.2694,75.2785,75.2603,75.2603,207304.0
2022-08-02 14:40:00,82.69,82.69,82.68,82.68,240381.0,75.2694,75.2694,75.2603,75.2603,240381.0
2022-08-02 14:45:00,82.69,82.69,82.67,82.68,208966.0,75.2694,75.2694,75.2512,75.2603,208966.0
2022-08-02 14:50:00,82.67,82.68,82.67,82.67,195006.0,75.2512,75.2603,75.2512,75.2512,195006.0
2022-08-02 14:55:00,82.67,82.69,82.67,82.69,528518.0,75.2512,75.2694,75.2512,75.2694,528518.0
2022-08-02 15:00:00,82.69,82.7,82.67,82.69,275265.0,75.2694,75.2785,75.2512,75.2694,275265.0
2022-08-02 15:05:00,82.7,82.7,82.68,82.69,171210.0,75.2785,75.2785,75.2603,75.2694,171210.0
2022-08-02 15:10:00,82.68,82.69,82.67,82.69,235664.0,75.2603,75.2694,75.2512,75.2694,235664.0
2022-08-02 15:15:00,82.69,82.7,82.68,82.69,294936.0,75.2694,75.2785,75.2603,75.2694,294936.0
2022-08-02 15:20:00,82.7,82.71,82.69,82.7,177402.0,75.2785,75.2877,75.2694,75.2785,177402.0
2022-08-02 15:25:00,82.7,82.71,82.69,82.69,247203.0,75.2785,75.2877,75.2694,75.2694,247203.0
2022-08-02 15:30:00,82.69,82.7,82.68,82.68,245309.0,75.2694,75.2785,75.2603,75.2603,245309.0
2022-08-02 15:35:00,82.68,82.69,82.68,82.68,299923.0,75.2603,75.2694,75.2603,75.2603,299923.0
2022-08-02 15:40:00,82.69,82.69,82.67,82.68,365800.0,75.2694,75.2694,75.2512,75.2603,365800.0
2022-08-02 15:45:00,82.69,82.69,82.67,82.67,256933.0,75.2694,75.2694,75.2512,75.2512,256933.0
2022-08-02 15:50:00,82.67,82.69,82.67,82.69,99231.0,75.2512,75.2694,75.2512,75.2694,99231.0
2022-08-02 15:55:00,82.69,82.69,82.68,82.69,401328.0,75.2694,75.2694,75.2603,75.2694,401328.0
2022-08-03 09:30:00,82.65,82.66,82.64,82.65,77529.0,75.233,75.2421,75.2239,75.233,77529.0
2022-08-03 09:35:00,82.65,82.66,82.64,82.66,42837.0,75.233,75.2421,75.2239,75.2421,42837.0
2022-08-03 09:40:00,82.66,82.66,82.65,82.66,24343.0,75.2421,75.2421,75.233,75.2421,24343.0
2022-08-03 09:45:00,82.66,82.66,82.64,82.65,36774.0,75.2421,75.2421,75.2239,75.233,36774.0
2022-08-03 09:50:00,82.65,82.66,82.64,82.66,13688.0,75.233,75.2421,75.2239,75.2421,13688.0
2022-08-03 09:55:00,82.66,82.68,82.65,82.67,65899.0,75.2421,75.2603,75.233,75.2512,65899.0
2022-08-03 10:00:00,82.67,82.68,82.58,82.61,289686.0,75.2512,75.2603,75.1693,75.1966,289686.0
2022-08-03 10:05:00,82.61,82.61,82.57,82.57,81161.0,75.1966,75.1966,75.1602,75.1602,81161.0
2022-08-03 10:10:00,82.57,82.58,82.55,82.56,101353.0,75.1602,75.1693,75.142,75.1511,101353.0
2022-08-03 10:15:00,82.56,82.56,82.51,82.53,262458.0,75.1511,75.1511,75.1056,75.1238,262458.0
2022-08-03 10:20:00,82.53,82.56,82.52,82.56,47763.0,75.1238,75.1511,75.1147,75.1511,47763.0
2022-08-03 10:25:00,82.56,82.58,82.55,82.58,56352.0,75.1511,75.1693,75.142,75.1693,56352.0
2022-08-03 10:30:00,82.58,82.58,82.55,82.57,29541.0,75.1693,75.1693,75.142,75.1602,29541.0
2022-08-03 10:35:00,82.57,82.6,82.56,82.6,37713.0,75.1602,75.1875,75.1511,75.1875,37713.0
2022-08-03 10:40:00,82.6,82.6,82.57,82.58,49721.0,75.1875,75.1875,75.1602,75.1693,49721.0
2022-08-03 10:45:00,82.57,82.58,82.56,82.58,18029.0,75.1602,75.1693,75.1511,75.1693,18029.0
2022-08-03 10:50:00,82.58,82.58,82.55,82.56,17356.0,75.1693,75.1693,75.142,75.1511,17356.0
2022-08-03 10:55:00,82.57,82.57,82.55,82.55,13718.0,75.1602,75.1602,75.142,75.142,13718.0
2022-08-03 11:00:00,82.56,82.58,82.55,82.58,9215.0,75.1511,75.1693,75.142,75.1693,9215.0
2022-08-03 11:05:00,82.58,82.58,82.56,82.58,8745.0,75.1693,75.1693,75.1511,75.1693,8745.0
2022-08-03 11:10:00,82.58,82.58,82.57,82.58,4944.0,75.1693,75.1693,75.1602,75.1693,4944.0
2022-08-03 11:15:00,82.58,82.58,82.57,82.58,28016.0,75.1693,75.1693,75.1602,75.1693,28016.0
2022-08-03 11:20:00,82.58,82.59,82.57,82.58,37934.0,75.1693,75.1784,75.1602,75.1693,37934.0
2022-08-03 11:25:00,82.57,82.6,82.57,82.59,149612.0,75.1602,75.1875,75.1602,75.1784,149612.0
2022-08-03 11:30:00,82.59,82.6,82.57,82.58,38921.0,75.1784,75.1875,75.1602,75.1693,38921.0
2022-08-03 11:35:00,82.58,82.59,82.57,82.59,36602.0,75.1693,75.1784,75.1602,75.1784,36602.0
2022-08-03 11:40:00,82.59,82.6,82.59,82.59,25860.0,75.1784,75.1875,75.1784,75.1784,25860.0
2022-08-03 11:45:00,82.59,82.6,82.59,82.59,94431.0,75.1784,75.1875,75.1784,75.1784,94431.0
2022-08-03 11:50:00,82.59,82.6,82.59,82.59,64717.0,75.1784,75.1875,75.1784,75.1784,64717.0
2022-08-03 11:55:00,82.6,82.6,82.59,82.59,14469.0,75.1875,75.1875,75.1784,75.1784,14469.0
2022-08-03 12:00:00,82.59,82.61,82.59,82.61,31888.0,75.1784,75.1966,75.1784,75.1966,31888.0
2022-08-03 12:05:00,82.61,82.62,82.6,82.61,62743.0,75.1966,75.2057,75.1875,75.1966,62743.0
2022-08-03 12:10:00,82.61,82.62,82.61,82.62,28884.0,75.1966,75.2057,75.1966,75.2057,28884.0
2022-08-03 12:15:00,82.62,82.62,82.61,82.62,11822.0,75.2057,75.2057,75.1966,75.2057,11822.0
2022-08-03 12:20:00,82.62,82.64,82.61,82.63,298727.0,75.2057,75.2239,75.1966,75.2148,298727.0
2022-08-03 12:25:00,82.63,82.64,82.62,82.62,47053.0,75.2148,75.2239,75.2057,75.2057,47053.0
2022-08-03 12:30:00,82.62,82.63,82.62,82.62,59601.0,75.2057,75.2148,75.2057,75.2057,59601.0
2022-08-03 12:35:00,82.62,82.63,82.61,82.62,52854.0,75.2057,75.2148,75.1966,75.2057,52854.0
2022-08-03 12:40:00,82.62,82.62,82.61,82.62,35767.0,75.2057,75.2057,75.1966,75.2057,35767.0
2022-08-03 12:45:00,82.61,82.62,82.61,82.61,16760.0,75.1966,75.2057,75.1966,75.1966,16760.0
2022-08-03 12:50:00,82.61,82.62,82.61,82.62,12418.0,75.1966,75.2057,75.1966,75.2057,12418.0
2022-08-03 12:55:00,82.61,82.62,82.61,82.61,5940.0,75.1966,75.2057,75.1966,75.1966,5940.0
2022-08-03 13:00:00,82.61,82.62,82.61,82.62,14116.0,75.1966,75.2057,75.1966,75.2057,14116.0
2022-08-03 13:05:00,82.61,82.62,82.61,82.61,12308.0,75.1966,75.2057,75.1966,75.1966,12308.0
2022-08-03 13:10:00,82.61,82.62,82.61,82.62,37559.0,75.1966,75.2057,75.1966,75.2057,37559.0
2022-08-03 13:15:00,82.62,82.62,82.61,82.61,14936.0,75.2057,75.2057,75.1966,75.1966,14936.0
2022-08-03 13:20:00,82.61,82.62,82.61,82.61,14315.0,75.1966,75.2057,75.1966,75.1966,14315.0
2022-08-03 13:25:00,82.62,82.63,82.61,82.62,160823.0,75.2057,75.2148,75.1966,75.2057,160823.0
2022-08-03 13:30:00,82.61,82.63,82.61,82.62,19205.0,75.1966,75.2148,75.1966,75.2057,19205.0
2022-08-03 13:35:00,82.63,82.63,82.62,82.62,14365.0,75.2148,75.2148,75.2057,75.2057,14365.0
2022-08-03 13:40:00,82.63,82.63,82.62,82.63,47401.0,75.2148,75.2148,75.2057,75.2148,47401.0
2022-08-03 13:45:00,82.63,82.64,82.62,82.63,40012.0,75.2148,75.2239,75.2057,75.2148,40012.0
2022-08-03 13:50:00,82.64,82.64,82.63,82.64,10336.0,75.2239,75.2239,75.2148,75.2239,10336.0
2022-08-03 13:55:00,82.64,82.64,82.63,82.64,27675.0,75.2239,75.2239,75.2148,75.2239,27675.0
2022-08-03 14:00:00,82.63,82.65,82.63,82.64,124148.0,75.2148,75.233,75.2148,75.2239,124148.0
2022-08-03 14:05:00,82.64,82.65,82.63,82.64,84420.0,75.2239,75.233,75.2148,75.2239,84420.0
2022-08-03 14:10:00,82.63,82.65,82.63,82.64,147064.0,75.2148,75.233,75.2148,75.2239,147064.0
2022-08-03 14:15:00,82.64,82.65,82.63,82.63,136677.0,75.2239,75.233,75.2148,75.2148,136677.0
2022-08-03 14:20:00,82.64,82.64,82.63,82.64,199311.0,75.2239,75.2239,75.2148,75.2239,199311.0
2022-08-03 14:25:00,82.64,82.65,82.63,82.64,131679.0,75.2239,75.233,75.2148,75.2239,131679.0
2022-08-03 14:30:00,82.65,82.65,82.63,82.63,22905.0,75.233,75.233,75.2148,75.2148,22905.0
2022-08-03 14:35:00,82.63,82.64,82.63,82.63,35109.0,75.2148,75.2239,75.2148,75.2148,35109.0
2022-08-03 14:40:00,82.64,82.64,82.63,82.63,25790.0,75.2239,75.2239,75.2148,75.2148,25790.0
2022-08-03 14:45:00,82.63,82.65,82.63,82.64,85115.0,75.2148,75.233,75.2148,75.2239,85115.0
2022-08-03 14:50:00,82.64,82.65,82.64,82.64,13808.0,75.2239,75.233,75.2239,75.2239,13808.0
2022-08-03 14:55:00,82.65,82.66,82.64,82.66,133857.0,75.233,75.2421,75.2239,75.2421,133857.0
2022-08-03 15:00:00,82.66,82.67,82.65,82.67,260557.0,75.2421,75.2512,75.233,75.2512,260557.0
2022-08-03 15:05:00,82.67,82.67,82.66,82.67,59315.0,75.2512,75.2512,75.2421,75.2512,59315.0
2022-08-03 15:10:00,82.66,82.67,82.66,82.67,135768.0,75.2421,75.2512,75.2421,75.2512,135768.0
2022-08-03 15:15:00,82.67,82.68,82.66,82.67,44190.0,75.2512,75.2603,75.2421,75.2512,44190.0
2022-08-03 15:20:00,82.67,82.68,82.66,82.67,329092.0,75.2512,75.2603,75.2421,75.2512,329092.0
2022-08-03 15:25:00,82.67,82.68,82.66,82.67,45987.0,75.2512,75.2603,75.2421,75.2512,45987.0
2022-08-03 15:30:00,82.67,82.68,82.67,82.67,36884.0,75.2512,75.2603,75.2512,75.2512,36884.0
2022-08-03 15:35:00,82.67,82.69,82.67,82.69,43992.0,75.2512,75.2694,75.2512,75.2694,43992.0
2022-08-03 15:40:00,82.69,82.69,82.68,82.69,75568.0,75.2694,75.2694,75.2603,75.2694,75568.0
2022-08-03 15:45:00,82.69,82.69,82.68,82.69,78269.0,75.2694,75.2694,75.2603,75.2694,78269.0
2022-08-03 15:50:00,82.69,82.7,82.68,82.69,141639.0,75.2694,75.2785,75.2603,75.2694,141639.0
2022-08-03 15:55:00,82.7,82.7,82.69,82.7,314514.0,75.2785,75.2785,75.2694,75.2785,314514.0
2022-08-04 09:30:00,82.72,82.72,82.69,82.69,206941.0,75.2968,75.2968,75.2694,75.2694,206941.0
2022-08-04 09:35:00,82.7,82.72,82.69,82.72,59234.0,75.2785,75.2968,75.2694,75.2968,59234.0
2022-08-04 09:40:00,82.72,82.73,82.7,82.73,16440.0,75.2968,75.3059,75.2785,75.3059,16440.0
2022-08-04 09:45:00,82.73,82.74,82.71,82.73,46820.0,75.3059,75.315,75.2877,75.3059,46820.0
2022-08-04 09:50:00,82.73,82.74,82.73,82.73,27522.0,75.3059,75.315,75.3059,75.3059,27522.0
2022-08-04 09:55:00,82.73,82.75,82.73,82.74,92390.0,75.3059,75.3241,75.3059,75.315,92390.0
2022-08-04 10:00:00,82.74,82.75,82.73,82.75,11288.0,75.315,75.3241,75.3059,75.3241,11288.0
2022-08-04 10:05:00,82.74,82.76,82.74,82.76,30491.0,75.315,75.3332,75.315,75.3332,30491.0
2022-08-04 10:10:00,82.75,82.75,82.73,82.75,110949.0,75.3241,75.3241,75.3059,75.3241,110949.0
2022-08-04 10:15:00,82.75,82.75,82.74,82.75,28739.0,75.3241,75.3241,75.315,75.3241,28739.0
2022-08-04 10:20:00,82.76,82.76,82.75,82.76,7575.0,75.3332,75.3332,75.3241,75.3332,7575.0
2022-08-04 10:25:00,82.76,82.76,82.75,82.76,21431.0,75.3332,75.3332,75.3241,75.3332,21431.0
2022-08-04 10:30:00,82.76,82.76,82.75,82.76,36314.0,75.3332,75.3332,75.3241,75.3332,36314.0
2022-08-04 10:35:00,82.75,82.77,82.75,82.77,22902.0,75.3241,75.3423,75.3241,75.3423,22902.0
2022-08-04 10:40:00,82.77,82.77,82.76,82.77,34604.0,75.3423,75.3423,75.3332,75.3423,34604.0
2022-08-04 10:45:00,82.76,82.78,82.76,82.76,26338.0,75.3332,75.3514,75.3332,75.3332,26338.0
2022-08-04 10:50:00,82.76,82.77,82.76,82.77,6936.0,75.3332,75.3423,75.3332,75.3423,6936.0
2022-08-04 10:55:00,82.77,82.77,82.76,82.77,15781.0,75.3423,75.3423,75.3332,75.3423,15781.0
2022-08-04 11:00:00,82.77,82.78,82.76,82.77,67879.0,75.3423,75.3514,75.3332,75.3423,67879.0
2022-08-04 11:05:00,82.78,82.78,82.76,82.76,13645.0,75.3514,75.3514,75.3332,75.3332,13645.0
2022-08-04 11:10:00,82.77,82.77,82.76,82.76,13865.0,75.3423,75.3423,75.3332,75.3332,13865.0
2022-08-04 11:15:00,82.77,82.77,82.76,82.77,8216.0,75.3423,75.3423,75.3332,75.3423,8216.0
2022-08-04 11:20:00,82.76,82.77,82.76,82.76,22426.0,75.3332,75.3423,75.3332,75.3332,22426.0
2022-08-04 11:25:00,82.76,82.77,82.76,82.77,15202.0,75.3332,75.3423,75.3332,75.3423,15202.0
2022-08-04 11:30:00,82.77,82.77,82.75,82.76,38776.0,75.3423,75.3423,75.3241,75.3332,38776.0
2022-08-04 11:35:00,82.76,82.76,82.75,82.75,12291.0,75.3332,75.3332,75.3241,75.3241,12291.0
2022-08-04 11:40:00,82.76,82.76,82.74,82.75,65824.0,75.3332,75.3332,75.315,75.3241,65824.0
2022-08-04 11:45:00,82.75,82.75,82.74,82.75,34838.0,75.3241,75.3241,75.315,75.3241,34838.0
2022-08-04 11:50:00,82.75,82.75,82.74,82.75,7337.0,75.3241,75.3241,75.315,75.3241,7337.0
2022-08-04 11:55:00,82.75,82.76,82.74,82.76,27491.0,75.3241,75.3332,75.315,75.3332,27491.0
2022-08-04 12:00:00,82.76,82.76,82.75,82.76,40482.0,75.3332,75.3332,75.3241,75.3332,40482.0
2022-08-04 12:05:00,82.76,82.78,82.75,82.78,106999.0,75.3332,75.3514,75.3241,75.3514,106999.0
2022-08-04 12:10:00,82.78,82.78,82.76,82.77,15371.0,75.3514,75.3514,75.3332,75.3423,15371.0
2022-08-04 12:15:00,82.78,82.8,82.77,82.8,91519.0,75.3514,75.3696,75.3423,75.3696,91519.0
2022-08-04 12:20:00,82.8,82.8,82.79,82.79,22621.0,75.3696,75.3696,75.3605,75.3605,22621.0
2022-08-04 12:25:00,82.8,82.8,82.78,82.79,112450.0,75.3696,75.3696,75.3514,75.3605,112450.0
2022-08-04 12:30:00,82.79,82.79,82.76,82.77,67968.0,75.3605,75.3605,75.3332,75.3423,67968.0
2022-08-04 12:35:00,82.77,82.78,82.76,82.76,31818.0,75.3423,75.3514,75.3332,75.3332,31818.0
2022-08-04 12:40:00,82.76,82.77,82.75,82.75,28992.0,75.3332,75.3423,75.3241,75.3241,28992.0
2022-08-04 12:45:00,82.76,82.76,82.74,82.75,36690.0,75.3332,75.3332,75.315,75.3241,36690.0
2022-08-04 12:50:00,82.75,82.75,82.74,82.75,27947.0,75.3241,75.3241,75.315,75.3241,27947.0
2022-08-04 12:55:00,82.75,82.75,82.74,82.74,53270.0,75.3241,75.3241,75.315,75.315,53270.0
2022-08-04 13:00:00,82.75,82.75,82.74,82.75,116976.0,75.3241,75.3241,75.315,75.3241,116976.0
2022-08-04 13:05:00,82.75,82.75,82.73,82.73,53414.0,75.3241,75.3241,75.3059,75.3059,53414.0
2022-08-04 13:10:00,82.73,82.74,82.73,82.73,213641.0,75.3059,75.315,75.3059,75.3059,213641.0
2022-08-04 13:15:00,82.73,82.75,82.73,82.74,103254.0,75.3059,75.3241,75.3059,75.315,103254.0
2022-08-04 13:20:00,82.75,82.76,82.74,82.75,258521.0,75.3241,75.3332,75.315,75.3241,258521.0
2022-08-04 13:25:00,82.75,82.76,82.74,82.75,121711.0,75.3241,75.3332,75.315,75.3241,121711.0
2022-08-04 13:30:00,82.75,82.76,82.74,82.76,155339.0,75.3241,75.3332,75.315,75.3332,155339.0
2022-08-04 13:35:00,82.76,82.76,82.75,82.76,29369.0,75.3332,75.3332,75.3241,75.3332,29369.0
2022-08-04 13:40:00,82.76,82.76,82.74,82.76,146203.0,75.3332,75.3332,75.315,75.3332,146203.0
2022-08-04 13:45:00,82.75,82.75,82.73,82.73,22285.0,75.3241,75.3241,75.3059,75.3059,22285.0
2022-08-04 13:50:00,82.74,82.75,82.74,82.75,34180.0,75.315,75.3241,75.315,75.3241,34180.0
2022-08-04 13:55:00,82.75,82.75,82.74,82.75,43246.0,75.3241,75.3241,75.315,75.3241,43246.0
2022-08-04 14:00:00,82.74,82.75,82.74,82.74,42161.0,75.315,75.3241,75.315,75.315,42161.0
2022-08-04 14:05:00,82.75,82.75,82.74,82.75,16374.0,75.3241,75.3241,75.315,75.3241,16374.0
2022-08-04 14:10:00,82.75,82.75,82.74,82.75,29789.0,75.3241,75.3241,75.315,75.3241,29789.0
2022-08-04 14:15:00,82.75,82.75,82.74,82.75,26051.0,75.3241,75.3241,75.315,75.3241,26051.0
2022-08-04 14:20:00,82.75,82.76,82.74,82.76,167249.0,75.3241,75.3332,75.315,75.3332,167249.0
2022-08-04 14:25:00,82.76,82.76,82.75,82.76,70764.0,75.3332,75.3332,75.3241,75.3332,70764.0
2022-08-04 14:30:00,82.76,82.77,82.75,82.77,116209.0,75.3332,75.3423,75.3241,75.3423,116209.0
2022-08-04 14:35:00,82.77,82.78,82.76,82.78,92497.0,75.3423,75.3514,75.3332,75.3514,92497.0
2022-08-04 14:40:00,82.78,82.78,82.77,82.78,43468.0,75.3514,75.3514,75.3423,75.3514,43468.0
2022-08-04 14:45:00,82.78,82.78,82.77,82.78,19361.0,75.3514,75.3514,75.3423,75.3514,19361.0
2022-08-04 14:50:00,82.78,82.79,82.77,82.79,142685.0,75.3514,75.3605,75.3423,75.3605,142685.0
2022-08-04 14:55:00,82.78,82.8,82.78,82.79,93364.0,75.3514,75.3696,75.3514,75.3605,93364.0
2022-08-04 15:00:00,82.79,82.8,82.78,82.8,55798.0,75.3605,75.3696,75.3514,75.3696,55798.0
2022-08-04 15:05:00,82.8,82.8,82.79,82.8,23933.0,75.3696,75.3696,75.3605,75.3696,23933.0
2022-08-04 15:10:00,82.8,82.8,82.79,82.8,34157.0,75.3696,75.3696,75.3605,75.3696,34157.0
2022-08-04 15:15:00,82.8,82.8,82.79,82.8,62424.0,75.3696,75.3696,75.3605,75.3696,62424.0
2022-08-04 15:20:00,82.8,82.8,82.79,82.8,17564.0,75.3696,75.3696,75.3605,75.3696,17564.0
2022-08-04 15:25:00,82.8,82.81,82.79,82.81,30371.0,75.3696,75.3787,75.3605,75.3787,30371.0
2022-08-04 15:30:00,82.81,82.81,82.8,82.81,54516.0,75.3787,75.3787,75.3696,75.3787,54516.0
2022-08-04 15:35:00,82.81,82.81,82.8,82.81,51673.0,75.3787,75.3787,75.3696,75.3787,51673.0
2022-08-04 15:40:00,82.81,82.81,82.8,82.81,46314.0,75.3787,75.3787,75.3696,75.3787,46314.0
2022-08-04 15:45:00,82.81,82.83,82.8,82.82,327333.0,75.3787,75.3969,75.3696,75.3878,327333.0
2022-08-04 15:50:00,82.82,82.83,82.81,82.83,50838.0,75.3878,75.3969,75.3787,75.3969,50838.0
2022-08-04 15:55:00,82.82,82.83,82.81,82.82,182040.0,75.3878,75.3969,75.3787,75.3878,182040.0
2022-08-05 09:30:00,82.5,82.51,82.49,82.5,122587.0,75.0965,75.1056,75.0874,75.0965,122587.0
2022-08-05 09:35:00,82.5,82.52,82.5,82.51,40845.0,75.0965,75.1147,75.0965,75.1056,40845.0
2022-08-05 09:40:00,82.51,82.53,82.5,82.53,47045.0,75.1056,75.1238,75.0965,75.1238,47045.0
2022-08-05 09:45:00,82.52,82.52,82.49,82.5,356190.0,75.1147,75.1147,75.0874,75.0965,356190.0
2022-08-05 09:50:00,82.5,82.51,82.49,82.5,64702.0,75.0965,75.1056,75.0874,75.0965,64702.0
2022-08-05 09:55:00,82.5,82.52,82.49,82.52,75584.0,75.0965,75.1147,75.0874,75.1147,75584.0
2022-08-05 10:00:00,82.52,82.53,82.51,82.52,12231.0,75.1147,75.1238,75.1056,75.1147,12231.0
2022-08-05 10:05:00,82.51,82.52,82.51,82.52,8320.0,75.1056,75.1147,75.1056,75.1147,8320.0
2022-08-05 10:10:00,82.52,82.54,82.51,82.54,12072.0,75.1147,75.1329,75.1056,75.1329,12072.0
2022-08-05 10:15:00,82.53,82.54,82.51,82.53,41438.0,75.1238,75.1329,75.1056,75.1238,41438.0
2022-08-05 10:20:00,82.53,82.54,82.52,82.52,23630.0,75.1238,75.1329,75.1147,75.1147,23630.0
2022-08-05 10:25:00,82.52,82.53,82.51,82.52,62940.0,75.1147,75.1238,75.1056,75.1147,62940.0
2022-08-05 10:30:00,82.53,82.53,82.52,82.53,23052.0,75.1238,75.1238,75.1147,75.1238,23052.0
2022-08-05 10:35:00,82.52,82.53,82.52,82.53,15184.0,75.1147,75.1238,75.1147,75.1238,15184.0
2022-08-05 10:40:00,82.53,82.53,82.51,82.52,101437.0,75.1238,75.1238,75.1056,75.1147,101437.0
2022-08-05 10:45:00,82.52,82.52,82.51,82.51,46241.0,75.1147,75.1147,75.1056,75.1056,46241.0
2022-08-05 10:50:00,82.52,82.53,82.51,82.51,17699.0,75.1147,75.1238,75.1056,75.1056,17699.0
2022-08-05 10:55:00,82.52,82.52,82.5,82.51,77218.0,75.1147,75.1147,75.0965,75.1056,77218.0
2022-08-05 11:00:00,82.51,82.51,82.49,82.5,37210.0,75.1056,75.1056,75.0874,75.0965,37210.0
2022-08-05 11:05:00,82.5,82.5,82.48,82.48,65322.0,75.0965,75.0965,75.0783,75.0783,65322.0
2022-08-05 11:10:00,82.49,82.5,82.48,82.49,9960.0,75.0874,75.0965,75.0783,75.0874,9960.0
2022-08-05 11:15:00,82.5,82.5,82.48,82.49,13460.0,75.0965,75.0965,75.0783,75.0874,13460.0
2022-08-05 11:20:00,82.49,82.49,82.47,82.48,30491.0,75.0874,75.0874,75.0692,75.0783,30491.0
2022-08-05 11:25:00,82.47,82.48,82.45,82.47,15452.0,75.0692,75.0783,75.051,75.0692,15452.0
2022-08-05 11:30:00,82.47,82.48,82.46,82.47,21310.0,75.0692,75.0783,75.0601,75.0692,21310.0
2022-08-05 11:35:00,82.47,82.47,82.46,82.47,22890.0,75.0692,75.0692,75.0601,75.0692,22890.0
2022-08-05 11:40:00,82.47,82.47,82.46,82.47,10778.0,75.0692,75.0692,75.0601,75.0692,10778.0
2022-08-05 11:45:00,82.47,82.47,82.46,82.47,20274.0,75.0692,75.0692,75.0601,75.0692,20274.0
2022-08-05 11:50:00,82.47,82.48,82.46,82.48,19575.0,75.0692,75.0783,75.0601,75.0783,19575.0
2022-08-05 11:55:00,82.48,82.49,82.47,82.48,5918.0,75.0783,75.0874,75.0692,75.0783,5918.0
2022-08-05 12:00:00,82.48,82.49,82.46,82.48,34610.0,75.0783,75.0874,75.0601,75.0783,34610.0
2022-08-05 12:05:00,82.48,82.49,82.47,82.49,193679.0,75.0783,75.0874,75.0692,75.0874,193679.0
2022-08-05 12:10:00,82.48,82.49,82.48,82.48,30384.0,75.0783,75.0874,75.0783,75.0783,30384.0
2022-08-05 12:15:00,82.48,82.49,82.47,82.48,31387.0,75.0783,75.0874,75.0692,75.0783,31387.0
2022-08-05 12:20:00,82.48,82.48,82.46,82.48,23985.0,75.0783,75.0783,75.0601,75.0783,23985.0
2022-08-05 12:25:00,82.48,82.48,82.47,82.47,48657.0,75.0783,75.0783,75.0692,75.0692,48657.0
2022-08-05 12:30:00,82.47,82.48,82.47,82.48,18118.0,75.0692,75.0783,75.0692,75.0783,18118.0
2022-08-05 12:35:00,82.47,82.48,82.47,82.48,14214.0,75.0692,75.0783,75.0692,75.0783,14214.0
2022-08-05 12:40:00,82.48,82.49,82.47,82.48,1161510.0,75.0783,75.0874,75.0692,75.0783,1161510.0
2022-08-05 12:45:00,82.49,82.49,82.48,82.49,7377.0,75.0874,75.0874,75.0783,75.0874,7377.0
2022-08-05 12:50:00,82.49,82.5,82.48,82.48,14062.0,75.0874,75.0965,75.0783,75.0783,14062.0
2022-08-05 12:55:00,82.48,82.49,82.47,82.49,13474.0,75.0783,75.0874,75.0692,75.0874,13474.0
2022-08-05 13:00:00,82.49,82.5,82.48,82.5,9537.0,75.0874,75.0965,75.0783,75.0965,9537.0
2022-08-05 13:05:00,82.5,82.5,82.49,82.5,8837.0,75.0965,75.0965,75.0874,75.0965,8837.0
2022-08-05 13:10:00,82.5,82.5,82.49,82.5,2442.0,75.0965,75.0965,75.0874,75.0965,2442.0
2022-08-05 13:15:00,82.5,82.5,82.49,82.5,8620.0,75.0965,75.0965,75.0874,75.0965,8620.0
2022-08-05 13:20:00,82.5,82.51,82.49,82.51,15780.0,75.0965,75.1056,75.0874,75.1056,15780.0
2022-08-05 13:25:00,82.5,82.51,82.49,82.5,20782.0,75.0965,75.1056,75.0874,75.0965,20782.0
2022-08-05 13:30:00,82.5,82.5,82.49,82.5,16108.0,75.0965,75.0965,75.0874,75.0965,16108.0
2022-08-05 13:35:00,82.5,82.5,82.49,82.5,21325.0,75.0965,75.0965,75.0874,75.0965,21325.0
2022-08-05 13:40:00,82.5,82.5,82.49,82.5,6140.0,75.0965,75.0965,75.0874,75.0965,6140.0
2022-08-05 13:45:00,82.49,82.5,82.49,82.5,15967.0,75.0874,75.0965,75.0874,75.0965,15967.0
2022-08-05 13:50:00,82.5,82.5,82.49,82.5,28848.0,75.0965,75.0965,75.0874,75.0965,28848.0
2022-08-05 13:55:00,82.5,82.5,82.49,82.5,8191.0,75.0965,75.0965,75.0874,75.0965,8191.0
2022-08-05 14:00:00,82.5,82.51,82.49,82.51,15144.0,75.0965,75.1056,75.0874,75.1056,15144.0
2022-08-05 14:05:00,82.5,82.51,82.49,82.5,30887.0,75.0965,75.1056,75.0874,75.0965,30887.0
2022-08-05 14:10:00,82.5,82.5,82.49,82.5,85532.0,75.0965,75.0965,75.0874,75.0965,85532.0
2022-08-05 14:15:00,82.49,82.5,82.49,82.49,10679.0,75.0874,75.0965,75.0874,75.0874,10679.0
2022-08-05 14:20:00,82.49,82.5,82.49,82.5,65851.0,75.0874,75.0965,75.0874,75.0965,65851.0
2022-08-05 14:25:00,82.49,82.5,82.49,82.5,23391.0,75.0874,75.0965,75.0874,75.0965,23391.0
2022-08-05 14:30:00,82.5,82.5,82.49,82.5,26928.0,75.0965,75.0965,75.0874,75.0965,26928.0
2022-08-05 14:35:00,82.5,82.51,82.49,82.51,35396.0,75.0965,75.1056,75.0874,75.1056,35396.0
2022-08-05 14:40:00,82.51,82.51,82.49,82.5,23120.0,75.1056,75.1056,75.0874,75.0965,23120.0
2022-08-05 14:45:00,82.5,82.5,82.49,82.49,5131.0,75.0965,75.0965,75.0874,75.0874,5131.0
2022-08-05 14:50:00,82.5,82.5,82.48,82.48,51156.0,75.0965,75.0965,75.0783,75.0783,51156.0
2022-08-05 14:55:00,82.48,82.49,82.48,82.48,9431.0,75.0783,75.0874,75.0783,75.0783,9431.0
2022-08-05 15:00:00,82.48,82.49,82.48,82.49,33002.0,75.0783,75.0874,75.0783,75.0874,33002.0
2022-08-05 15:05:00,82.49,82.49,82.48,82.48,58316.0,75.0874,75.0874,75.0783,75.0783,58316.0
2022-08-05 15:10:00,82.48,82.49,82.48,82.48,10854.0,75.0783,75.0874,75.0783,75.0783,10854.0
2022-08-05 15:15:00,82.48,82.49,82.48,82.48,20624.0,75.0783,75.0874,75.0783,75.0783,20624.0
2022-08-05 15:20:00,82.48,82.49,82.48,82.48,82638.0,75.0783,75.0874,75.0783,75.0783,82638.0
2022-08-05 15:25:00,82.49,82.49,82.48,82.48,46821.0,75.0874,75.0874,75.0783,75.0783,46821.0
2022-08-05 15:30:00,82.48,82.49,82.48,82.49,10894.0,75.0783,75.0874,75.0783,75.0874,10894.0
2022-08-05 15:35:00,82.49,82.49,82.48,82.49,27255.0,75.0874,75.0874,75.0783,75.0874,27255.0
2022-08-05 15:40:00,82.49,82.5,82.48,82.5,21838.0,75.0874,75.0965,75.0783,75.0965,21838.0
2022-08-05 15:45:00,82.5,82.5,82.49,82.5,24858.0,75.0965,75.0965,75.0874,75.0965,24858.0
2022-08-05 15:50:00,82.49,82.5,82.49,82.49,36228.0,75.0874,75.0965,75.0874,75.0874,36228.0
2022-08-05 15:55:00,82.49,82.5,82.47,82.48,411337.0,75.0874,75.0965,75.0692,75.0783,411337.0
2022-08-08 09:30:00,82.53,82.53,82.51,82.52,253660.0,75.1238,75.1238,75.1056,75.1147,253660.0
2022-08-08 09:35:00,82.52,82.52,82.51,82.51,64924.0,75.1147,75.1147,75.1056,75.1056,64924.0
2022-08-08 09:40:00,82.52,82.53,82.51,82.52,232470.0,75.1147,75.1238,75.1056,75.1147,232470.0
2022-08-08 09:45:00,82.53,82.54,82.52,82.54,169020.0,75.1238,75.1329,75.1147,75.1329,169020.0
2022-08-08 09:50:00,82.53,82.54,82.53,82.54,129634.0,75.1238,75.1329,75.1238,75.1329,129634.0
2022-08-08 09:55:00,82.53,82.55,82.53,82.55,12386.0,75.1238,75.142,75.1238,75.142,12386.0
2022-08-08 10:00:00,82.54,82.55,82.54,82.55,8723.0,75.1329,75.142,75.1329,75.142,8723.0
2022-08-08 10:05:00,82.54,82.55,82.54,82.55,61656.0,75.1329,75.142,75.1329,75.142,61656.0
2022-08-08 10:10:00,82.55,82.55,82.54,82.55,9198.0,75.142,75.142,75.1329,75.142,9198.0
2022-08-08 10:15:00,82.55,82.56,82.54,82.56,32508.0,75.142,75.1511,75.1329,75.1511,32508.0
2022-08-08 10:20:00,82.56,82.56,82.55,82.56,8275.0,75.1511,75.1511,75.142,75.1511,8275.0
2022-08-08 10:25:00,82.56,82.56,82.54,82.55,18903.0,75.1511,75.1511,75.1329,75.142,18903.0
2022-08-08 10:30:00,82.55,82.55,82.54,82.55,4342.0,75.142,75.142,75.1329,75.142,4342.0
2022-08-08 10:35:00,82.54,82.55,82.54,82.54,33775.0,75.1329,75.142,75.1329,75.1329,33775.0
2022-08-08 10:40:00,82.54,82.55,82.54,82.54,117023.0,75.1329,75.142,75.1329,75.1329,117023.0
2022-08-08 10:45:00,82.54,82.55,82.54,82.55,8181.0,75.1329,75.142,75.1329,75.142,8181.0
2022-08-08 10:50:00,82.54,82.55,82.54,82.55,17444.0,75.1329,75.142,75.1329,75.142,17444.0
2022-08-08 10:55:00,82.55,82.55,82.53,82.54,23619.0,75.142,75.142,75.1238,75.1329,23619.0
2022-08-08 11:00:00,82.54,82.56,82.53,82.56,119227.0,75.1329,75.1511,75.1238,75.1511,119227.0
2022-08-08 11:05:00,82.55,82.56,82.54,82.54,13183.0,75.142,75.1511,75.1329,75.1329,13183.0
2022-08-08 11:10:00,82.55,82.55,82.54,82.54,5870.0,75.142,75.142,75.1329,75.1329,5870.0
2022-08-08 11:15:00,82.54,82.55,82.54,82.55,11467.0,75.1329,75.142,75.1329,75.142,11467.0
2022-08-08 11:20:00,82.55,82.55,82.54,82.54,34803.0,75.142,75.142,75.1329,75.1329,34803.0
2022-08-08 11:25:00,82.54,82.55,82.53,82.54,17903.0,75.1329,75.142,75.1238,75.1329,17903.0
2022-08-08 11:30:00,82.54,82.54,82.53,82.54,60507.0,75.1329,75.1329,75.1238,75.1329,60507.0
2022-08-08 11:35:00,82.54,82.54,82.53,82.54,17010.0,75.1329,75.1329,75.1238,75.1329,17010.0
2022-08-08 11:40:00,82.54,82.54,82.53,82.54,18896.0,75.1329,75.1329,75.1238,75.1329,18896.0
2022-08-08 11:45:00,82.53,82.54,82.53,82.53,15207.0,75.1238,75.1329,75.1238,75.1238,15207.0
2022-08-08 11:50:00,82.54,82.54,82.53,82.53,8246.0,75.1329,75.1329,75.1238,75.1238,8246.0
2022-08-08 11:55:00,82.53,82.54,82.52,82.53,17280.0,75.1238,75.1329,75.1147,75.1238,17280.0
2022-08-08 12:00:00,82.53,82.53,82.52,82.53,12655.0,75.1238,75.1238,75.1147,75.1238,12655.0
2022-08-08 12:05:00,82.53,82.53,82.52,82.52,7673.0,75.1238,75.1238,75.1147,75.1147,7673.0
2022-08-08 12:10:00,82.53,82.53,82.52,82.53,296422.0,75.1238,75.1238,75.1147,75.1238,296422.0
2022-08-08 12:15:00,82.53,82.54,82.52,82.54,59453.0,75.1238,75.1329,75.1147,75.1329,59453.0
2022-08-08 12:20:00,82.54,82.54,82.53,82.54,28423.0,75.1329,75.1329,75.1238,75.1329,28423.0
2022-08-08 12:25:00,82.53,82.54,82.53,82.54,35324.0,75.1238,75.1329,75.1238,75.1329,35324.0
2022-08-08 12:30:00,82.54,82.55,82.53,82.54,69806.0,75.1329,75.142,75.1238,75.1329,69806.0
2022-08-08 12:35:00,82.55,82.55,82.54,82.55,35842.0,75.142,75.142,75.1329,75.142,35842.0
2022-08-08 12:40:00,82.54,82.55,82.53,82.54,62007.0,75.1329,75.142,75.1238,75.1329,62007.0
2022-08-08 12:45:00,82.54,82.54,82.53,82.54,42649.0,75.1329,75.1329,75.1238,75.1329,42649.0
2022-08-08 12:50:00,82.54,82.54,82.53,82.54,13228.0,75.1329,75.1329,75.1238,75.1329,13228.0
2022-08-08 12:55:00,82.54,82.55,82.53,82.55,88538.0,75.1329,75.142,75.1238,75.142,88538.0
2022-08-08 13:00:00,82.55,82.55,82.54,82.55,116815.0,75.142,75.142,75.1329,75.142,116815.0
2022-08-08 13:05:00,82.55,82.55,82.54,82.55,19082.0,75.142,75.142,75.1329,75.142,19082.0
2022-08-08 13:10:00,82.55,82.55,82.54,82.55,10194.0,75.142,75.142,75.1329,75.142,10194.0
2022-08-08 13:15:00,82.55,82.55,82.54,82.55,68599.0,75.142,75.142,75.1329,75.142,68599.0
2022-08-08 13:20:00,82.54,82.55,82.54,82.55,606958.0,75.1329,75.142,75.1329,75.142,606958.0
2022-08-08 13:25:00,82.55,82.55,82.54,82.55,587723.0,75.142,75.142,75.1329,75.142,587723.0
2022-08-08 13:30:00,82.55,82.55,82.54,82.55,20152.0,75.142,75.142,75.1329,75.142,20152.0
2022-08-08 13:35:00,82.55,82.55,82.54,82.55,55876.0,75.142,75.142,75.1329,75.142,55876.0
2022-08-08 13:40:00,82.55,82.55,82.54,82.55,11343.0,75.142,75.142,75.1329,75.142,11343.0
2022-08-08 13:45:00,82.55,82.56,82.54,82.55,272978.0,75.142,75.1511,75.1329,75.142,272978.0
2022-08-08 13:50:00,82.55,82.55,82.54,82.55,29637.0,75.142,75.142,75.1329,75.142,29637.0
2022-08-08 13:55:00,82.55,82.55,82.54,82.55,48041.0,75.142,75.142,75.1329,75.142,48041.0
2022-08-08 14:00:00,82.54,82.55,82.54,82.55,35611.0,75.1329,75.142,75.1329,75.142,35611.0
2022-08-08 14:05:00,82.55,82.55,82.54,82.55,26892.0,75.142,75.142,75.1329,75.142,26892.0
2022-08-08 14:10:00,82.54,82.55,82.54,82.55,63875.0,75.1329,75.142,75.1329,75.142,63875.0
2022-08-08 14:15:00,82.55,82.55,82.54,82.55,62452.0,75.142,75.142,75.1329,75.142,62452.0
2022-08-08 14:20:00,82.54,82.55,82.54,82.55,39779.0,75.1329,75.142,75.1329,75.142,39779.0
2022-08-08 14:25:00,82.55,82.55,82.54,82.54,14653.0,75.142,75.142,75.1329,75.1329,14653.0
2022-08-08 14:30:00,82.55,82.55,82.54,82.55,24908.0,75.142,75.142,75.1329,75.142,24908.0
2022-08-08 14:35:00,82.55,82.55,82.54,82.55,12973.0,75.142,75.142,75.1329,75.142,12973.0
2022-08-08 14:40:00,82.55,82.55,82.54,82.54,26267.0,75.142,75.142,75.1329,75.1329,26267.0
2022-08-08 14:45:00,82.54,82.55,82.54,82.54,17113.0,75.1329,75.142,75.1329,75.1329,17113.0
2022-08-08 14:50:00,82.55,82.55,82.54,82.54,18742.0,75.142,75.142,75.1329,75.1329,18742.0
2022-08-08 14:55:00,82.55,82.55,82.53,82.54,196259.0,75.142,75.142,75.1238,75.1329,196259.0
2022-08-08 15:00:00,82.55,82.55,82.54,82.54,13699.0,75.142,75.142,75.1329,75.1329,13699.0
2022-08-08 15:05:00,82.55,82.55,82.53,82.54,47817.0,75.142,75.142,75.1238,75.1329,47817.0
2022-08-08 15:10:00,82.54,82.54,82.53,82.54,166496.0,75.1329,75.1329,75.1238,75.1329,166496.0
2022-08-08 15:15:00,82.54,82.55,82.53,82.54,33378.0,75.1329,75.142,75.1238,75.1329,33378.0
2022-08-08 15:20:00,82.55,82.55,82.54,82.54,20699.0,75.142,75.142,75.1329,75.1329,20699.0
2022-08-08 15:25:00,82.54,82.55,82.54,82.54,49717.0,75.1329,75.142,75.1329,75.1329,49717.0
2022-08-08 15:30:00,82.54,82.55,82.54,82.55,36185.0,75.1329,75.142,75.1329,75.142,36185.0
2022-08-08 15:35:00,82.55,82.55,82.54,82.54,86749.0,75.142,75.142,75.1329,75.1329,86749.0
2022-08-08 15:40:00,82.54,82.55,82.53,82.54,86524.0,75.1329,75.142,75.1238,75.1329,86524.0
2022-08-08 15:45:00,82.54,82.54,82.53,82.53,97145.0,75.1329,75.1329,75.1238,75.1238,97145.0
2022-08-08 15:50:00,82.54,82.54,82.53,82.54,112249.0,75.1329,75.1329,75.1238,75.1329,112249.0
2022-08-08 15:55:00,82.54,82.55,82.53,82.54,278656.0,75.1329,75.142,75.1238,75.1329,278656.0
2022-08-09 09:30:00,82.48,82.49,82.47,82.49,37910.0,75.0783,75.0874,75.0692,75.0874,37910.0
2022-08-09 09:35:00,82.48,82.49,82.47,82.48,18041.0,75.0783,75.0874,75.0692,75.0783,18041.0
2022-08-09 09:40:00,82.47,82.48,82.46,82.46,9637.0,75.0692,75.0783,75.0601,75.0601,9637.0
2022-08-09 09:45:00,82.47,82.48,82.46,82.47,14421.0,75.0692,75.0783,75.0601,75.0692,14421.0
2022-08-09 09:50:00,82.47,82.48,82.47,82.48,90982.0,75.0692,75.0783,75.0692,75.0783,90982.0
2022-08-09 09:55:00,82.47,82.48,82.46,82.47,31070.0,75.0692,75.0783,75.0601,75.0692,31070.0
2022-08-09 10:00:00,82.47,82.47,82.46,82.47,13671.0,75.0692,75.0692,75.0601,75.0692,13671.0
2022-08-09 10:05:00,82.47,82.47,82.46,82.47,18525.0,75.0692,75.0692,75.0601,75.0692,18525.0
2022-08-09 10:10:00,82.47,82.47,82.45,82.46,55902.0,75.0692,75.0692,75.051,75.0601,55902.0
2022-08-09 10:15:00,82.46,82.46,82.44,82.45,67884.0,75.0601,75.0601,75.0419,75.051,67884.0
2022-08-09 10:20:00,82.45,82.47,82.44,82.47,59352.0,75.051,75.0692,75.0419,75.0692,59352.0
2022-08-09 10:25:00,82.46,82.47,82.46,82.47,41976.0,75.0601,75.0692,75.0601,75.0692,41976.0
2022-08-09 10:30:00,82.47,82.47,82.46,82.47,1613.0,75.0692,75.0692,75.0601,75.0692,1613.0
2022-08-09 10:35:00,82.47,82.47,82.46,82.47,100628.0,75.0692,75.0692,75.0601,75.0692,100628.0
2022-08-09 10:40:00,82.47,82.48,82.46,82.48,13504.0,75.0692,75.0783,75.0601,75.0783,13504.0
2022-08-09 10:45:00,82.48,82.48,82.47,82.47,5397.0,75.0783,75.0783,75.0692,75.0692,5397.0
2022-08-09 10:50:00,82.48,82.49,82.47,82.48,8954.0,75.0783,75.0874,75.0692,75.0783,8954.0
2022-08-09 10:55:00,82.48,82.49,82.48,82.48,43562.0,75.0783,75.0874,75.0783,75.0783,43562.0
2022-08-09 11:00:00,82.48,82.49,82.47,82.48,106162.0,75.0783,75.0874,75.0692,75.0783,106162.0
2022-08-09 11:05:00,82.48,82.48,82.47,82.47,18110.0,75.0783,75.0783,75.0692,75.0692,18110.0
2022-08-09 11:10:00,82.47,82.47,82.46,82.47,17061.0,75.0692,75.0692,75.0601,75.0692,17061.0
2022-08-09 11:15:00,82.47,82.48,82.46,82.48,51859.0,75.0692,75.0783,75.0601,75.0783,51859.0
2022-08-09 11:20:00,82.47,82.48,82.47,82.47,54182.0,75.0692,75.0783,75.0692,75.0692,54182.0
2022-08-09 11:25:00,82.48,82.48,82.47,82.48,8111.0,75.0783,75.0783,75.0692,75.0783,8111.0
2022-08-09 11:30:00,82.47,82.48,82.47,82.48,29322.0,75.0692,75.0783,75.0692,75.0783,29322.0
2022-08-09 11:35:00,82.48,82.48,82.47,82.47,107036.0,75.0783,75.0783,75.0692,75.0692,107036.0
2022-08-09 11:40:00,82.48,82.48,82.46,82.47,12937.0,75.0783,75.0783,75.0601,75.0692,12937.0
2022-08-09 11:45:00,82.47,82.47,82.46,82.47,25361.0,75.0692,75.0692,75.0601,75.0692,25361.0
2022-08-09 11:50:00,82.47,82.47,82.46,82.47,12699.0,75.0692,75.0692,75.0601,75.0692,12699.0
2022-08-09 11:55:00,82.46,82.47,82.46,82.47,42779.0,75.0601,75.0692,75.0601,75.0692,42779.0
2022-08-09 12:00:00,82.47,82.47,82.46,82.47,8208.0,75.0692,75.0692,75.0601,75.0692,8208.0
2022-08-09 12:05:00,82.47,82.47,82.46,82.47,8403.0,75.0692,75.0692,75.0601,75.0692,8403.0
2022-08-09 12:10:00,82.47,82.47,82.46,82.47,15732.0,75.0692,75.0692,75.0601,75.0692,15732.0
2022-08-09 12:15:00,82.47,82.47,82.46,82.47,7258.0,75.0692,75.0692,75.0601,75.0692,7258.0
2022-08-09 12:20:00,82.47,82.48,82.46,82.47,1025519.0,75.0692,75.0783,75.0601,75.0692,1025519.0
2022-08-09 12:25:00,82.48,82.48,82.46,82.47,6998.0,75.0783,75.0783,75.0601,75.0692,6998.0
2022-08-09 12:30:00,82.47,82.47,82.46,82.47,13126.0,75.0692,75.0692,75.0601,75.0692,13126.0
2022-08-09 12:35:00,82.47,82.47,82.46,82.47,7070.0,75.0692,75.0692,75.0601,75.0692,7070.0
2022-08-09 12:40:00,82.47,82.47,82.46,82.47,92246.0,75.0692,75.0692,75.0601,75.0692,92246.0
2022-08-09 12:45:00,82.47,82.47,82.46,82.47,4350.0,75.0692,75.0692,75.0601,75.0692,4350.0
2022-08-09 12:50:00,82.46,82.47,82.46,82.47,6757.0,75.0601,75.0692,75.0601,75.0692,6757.0
2022-08-09 12:55:00,82.47,82.47,82.46,82.47,18565.0,75.0692,75.0692,75.0601,75.0692,18565.0
2022-08-09 13:00:00,82.47,82.48,82.46,82.46,31714.0,75.0692,75.0783,75.0601,75.0601,31714.0
2022-08-09 13:05:00,82.47,82.47,82.46,82.47,6698.0,75.0692,75.0692,75.0601,75.0692,6698.0
2022-08-09 13:10:00,82.47,82.47,82.46,82.46,80039.0,75.0692,75.0692,75.0601,75.0601,80039.0
2022-08-09 13:15:00,82.46,82.47,82.45,82.45,24693.0,75.0601,75.0692,75.051,75.051,24693.0
2022-08-09 13:20:00,82.45,82.46,82.45,82.45,14059.0,75.051,75.0601,75.051,75.051,14059.0
2022-08-09 13:25:00,82.45,82.46,82.45,82.45,7214.0,75.051,75.0601,75.051,75.051,7214.0
2022-08-09 13:30:00,82.45,82.46,82.45,82.45,6949.0,75.051,75.0601,75.051,75.051,6949.0
2022-08-09 13:35:00,82.45,82.46,82.45,82.45,102709.0,75.051,75.0601,75.051,75.051,102709.0
2022-08-09 13:40:00,82.45,82.46,82.45,82.45,19371.0,75.051,75.0601,75.051,75.051,19371.0
2022-08-09 13:45:00,82.46,82.46,82.45,82.46,8214.0,75.0601,75.0601,75.051,75.0601,8214.0
2022-08-09 13:50:00,82.46,82.46,82.45,82.46,21297.0,75.0601,75.0601,75.051,75.0601,21297.0
2022-08-09 13:55:00,82.46,82.47,82.45,82.47,42142.0,75.0601,75.0692,75.051,75.0692,42142.0
2022-08-09 14:00:00,82.47,82.47,82.46,82.47,14967.0,75.0692,75.0692,75.0601,75.0692,14967.0
2022-08-09 14:05:00,82.46,82.47,82.46,82.47,11707.0,75.0601,75.0692,75.0601,75.0692,11707.0
2022-08-09 14:10:00,82.47,82.47,82.46,82.47,35473.0,75.0692,75.0692,75.0601,75.0692,35473.0
2022-08-09 14:15:00,82.47,82.47,82.45,82.45,24225.0,75.0692,75.0692,75.051,75.051,24225.0
2022-08-09 14:20:00,82.45,82.46,82.44,82.45,57411.0,75.051,75.0601,75.0419,75.051,57411.0
2022-08-09 14:25:00,82.45,82.45,82.44,82.45,13171.0,75.051,75.051,75.0419,75.051,13171.0
2022-08-09 14:30:00,82.44,82.46,82.44,82.45,39297.0,75.0419,75.0601,75.0419,75.051,39297.0
2022-08-09 14:35:00,82.45,82.46,82.45,82.45,22025.0,75.051,75.0601,75.051,75.051,22025.0
2022-08-09 14:40:00,82.46,82.46,82.45,82.45,40936.0,75.0601,75.0601,75.051,75.051,40936.0
2022-08-09 14:45:00,82.45,82.46,82.45,82.45,43166.0,75.051,75.0601,75.051,75.051,43166.0
2022-08-09 14:50:00,82.45,82.46,82.45,82.45,15953.0,75.051,75.0601,75.051,75.051,15953.0
2022-08-09 14:55:00,82.45,82.46,82.45,82.45,14056.0,75.051,75.0601,75.051,75.051,14056.0
2022-08-09 15:00:00,82.45,82.46,82.44,82.45,31169.0,75.051,75.0601,75.0419,75.051,31169.0
2022-08-09 15:05:00,82.45,82.46,82.44,82.45,15936.0,75.051,75.0601,75.0419,75.051,15936.0
2022-08-09 15:10:00,82.45,82.46,82.45,82.46,65560.0,75.051,75.0601,75.051,75.0601,65560.0
2022-08-09 15:15:00,82.45,82.47,82.45,82.47,30243.0,75.051,75.0692,75.051,75.0692,30243.0
2022-08-09 15:20:00,82.46,82.47,82.46,82.47,32717.0,75.0601,75.0692,75.0601,75.0692,32717.0
2022-08-09 15:25:00,82.47,82.47,82.46,82.47,27802.0,75.0692,75.0692,75.0601,75.0692,27802.0
2022-08-09 15:30:00,82.47,82.47,82.46,82.47,23800.0,75.0692,75.0692,75.0601,75.0692,23800.0
2022-08-09 15:35:00,82.47,82.47,82.46,82.47,21145.0,75.0692,75.0692,75.0601,75.0692,21145.0
2022-08-09 15:40:00,82.47,82.47,82.46,82.47,19483.0,75.0692,75.0692,75.0601,75.0692,19483.0
2022-08-09 15:45:00,82.47,82.47,82.46,82.47,45867.0,75.0692,75.0692,75.0601,75.0692,45867.0
2022-08-09 15:50:00,82.47,82.47,82.46,82.47,21617.0,75.0692,75.0692,75.0601,75.0692,21617.0
2022-08-09 15:55:00,82.47,82.47,82.46,82.47,180944.0,75.0692,75.0692,75.0601,75.0692,180944.0
2022-08-10 09:30:00,82.67,82.68,82.66,82.68,122622.0,75.2512,75.2603,75.2421,75.2603,122622.0
2022-08-10 09:35:00,82.67,82.69,82.67,82.69,45096.0,75.2512,75.2694,75.2512,75.2694,45096.0
2022-08-10 09:40:00,82.69,82.7,82.68,82.7,41893.0,75.2694,75.2785,75.2603,75.2785,41893.0
2022-08-10 09:45:00,82.7,82.7,82.68,82.69,111344.0,75.2785,75.2785,75.2603,75.2694,111344.0
2022-08-10 09:50:00,82.69,82.7,82.68,82.7,35152.0,75.2694,75.2785,75.2603,75.2785,35152.0
2022-08-10 09:55:00,82.7,82.71,82.69,82.71,92419.0,75.2785,75.2877,75.2694,75.2877,92419.0
2022-08-10 10:00:00,82.7,82.72,82.7,82.7,53419.0,75.2785,75.2968,75.2785,75.2785,53419.0
2022-08-10 10:05:00,82.7,82.72,82.7,82.71,10289.0,75.2785,75.2968,75.2785,75.2877,10289.0
2022-08-10 10:10:00,82.72,82.72,82.71,82.71,2619.0,75.2968,75.2968,75.2877,75.2877,2619.0
2022-08-10 10:15:00,82.72,82.72,82.71,82.72,12649.0,75.2968,75.2968,75.2877,75.2968,12649.0
2022-08-10 10:20:00,82.72,82.72,82.71,82.72,35978.0,75.2968,75.2968,75.2877,75.2968,35978.0
2022-08-10 10:25:00,82.71,82.72,82.71,82.72,3902.0,75.2877,75.2968,75.2877,75.2968,3902.0
2022-08-10 10:30:00,82.71,82.72,82.7,82.7,11261.0,75.2877,75.2968,75.2785,75.2785,11261.0
2022-08-10 10:35:00,82.7,82.71,82.7,82.7,19002.0,75.2785,75.2877,75.2785,75.2785,19002.0
2022-08-10 10:40:00,82.7,82.71,82.69,82.7,14274.0,75.2785,75.2877,75.2694,75.2785,14274.0
2022-08-10 10:45:00,82.7,82.7,82.69,82.69,29353.0,75.2785,75.2785,75.2694,75.2694,29353.0
2022-08-10 10:50:00,82.7,82.7,82.69,82.7,50307.0,75.2785,75.2785,75.2694,75.2785,50307.0
2022-08-10 10:55:00,82.7,82.71,82.69,82.7,10319.0,75.2785,75.2877,75.2694,75.2785,10319.0
2022-08-10 11:00:00,82.7,82.71,82.69,82.7,16019.0,75.2785,75.2877,75.2694,75.2785,16019.0
2022-08-10 11:05:00,82.69,82.7,82.69,82.69,25814.0,75.2694,75.2785,75.2694,75.2694,25814.0
2022-08-10 11:10:00,82.69,82.7,82.66,82.67,22168.0,75.2694,75.2785,75.2421,75.2512,22168.0
2022-08-10 11:15:00,82.67,82.68,82.67,82.67,5332.0,75.2512,75.2603,75.2512,75.2512,5332.0
2022-08-10 11:20:00,82.68,82.68,82.66,82.67,46516.0,75.2603,75.2603,75.2421,75.2512,46516.0
2022-08-10 11:25:00,82.66,82.67,82.64,82.65,19239.0,75.2421,75.2512,75.2239,75.233,19239.0
2022-08-10 11:30:00,82.66,82.66,82.64,82.65,21944.0,75.2421,75.2421,75.2239,75.233,21944.0
2022-08-10 11:35:00,82.65,82.65,82.63,82.64,17878.0,75.233,75.233,75.2148,75.2239,17878.0
2022-08-10 11:40:00,82.64,82.64,82.63,82.64,72961.0,75.2239,75.2239,75.2148,75.2239,72961.0
2022-08-10 11:45:00,82.64,82.64,82.62,82.63,26006.0,75.2239,75.2239,75.2057,75.2148,26006.0
2022-08-10 11:50:00,82.63,82.65,82.63,82.65,14337.0,75.2148,75.233,75.2148,75.233,14337.0
2022-08-10 11:55:00,82.65,82.65,82.63,82.64,32147.0,75.233,75.233,75.2148,75.2239,32147.0
2022-08-10 12:00:00,82.64,82.64,82.63,82.64,13264.0,75.2239,75.2239,75.2148,75.2239,13264.0
2022-08-10 12:05:00,82.63,82.64,82.62,82.63,24992.0,75.2148,75.2239,75.2057,75.2148,24992.0
2022-08-10 12:10:00,82.64,82.64,82.63,82.63,6455.0,75.2239,75.2239,75.2148,75.2148,6455.0
2022-08-10 12:15:00,82.64,82.64,82.63,82.64,6815.0,75.2239,75.2239,75.2148,75.2239,6815.0
2022-08-10 12:20:00,82.63,82.64,82.62,82.63,108741.0,75.2148,75.2239,75.2057,75.2148,108741.0
2022-08-10 12:25:00,82.63,82.63,82.62,82.63,11000.0,75.2148,75.2148,75.2057,75.2148,11000.0
2022-08-10 12:30:00,82.63,82.64,82.62,82.64,16462.0,75.2148,75.2239,75.2057,75.2239,16462.0
2022-08-10 12:35:00,82.64,82.65,82.63,82.65,120146.0,75.2239,75.233,75.2148,75.233,120146.0
2022-08-10 12:40:00,82.65,82.65,82.64,82.65,12333.0,75.233,75.233,75.2239,75.233,12333.0
2022-08-10 12:45:00,82.65,82.65,82.64,82.65,13602.0,75.233,75.233,75.2239,75.233,13602.0
2022-08-10 12:50:00,82.65,82.65,82.64,82.65,3450.0,75.233,75.233,75.2239,75.233,3450.0
2022-08-10 12:55:00,82.65,82.65,82.63,82.63,19020.0,75.233,75.233,75.2148,75.2148,19020.0
2022-08-10 13:00:00,82.64,82.64,82.62,82.63,21961.0,75.2239,75.2239,75.2057,75.2148,21961.0
2022-08-10 13:05:00,82.63,82.64,82.63,82.63,47054.0,75.2148,75.2239,75.2148,75.2148,47054.0
2022-08-10 13:10:00,82.63,82.64,82.63,82.64,19320.0,75.2148,75.2239,75.2148,75.2239,19320.0
2022-08-10 13:15:00,82.64,82.64,82.63,82.64,9719.0,75.2239,75.2239,75.2148,75.2239,9719.0
2022-08-10 13:20:00,82.64,82.65,82.63,82.65,17018.0,75.2239,75.233,75.2148,75.233,17018.0
2022-08-10 13:25:00,82.65,82.65,82.64,82.65,19943.0,75.233,75.233,75.2239,75.233,19943.0
2022-08-10 13:30:00,82.64,82.65,82.63,82.64,7933.0,75.2239,75.233,75.2148,75.2239,7933.0
2022-08-10 13:35:00,82.64,82.64,82.63,82.63,90347.0,75.2239,75.2239,75.2148,75.2148,90347.0
2022-08-10 13:40:00,82.64,82.64,82.61,82.63,14868.0,75.2239,75.2239,75.1966,75.2148,14868.0
2022-08-10 13:45:00,82.62,82.63,82.61,82.61,6683.0,75.2057,75.2148,75.1966,75.1966,6683.0
2022-08-10 13:50:00,82.62,82.62,82.6,82.61,18776.0,75.2057,75.2057,75.1875,75.1966,18776.0
2022-08-10 13:55:00,82.6,82.61,82.59,82.59,38452.0,75.1875,75.1966,75.1784,75.1784,38452.0
2022-08-10 14:00:00,82.59,82.6,82.57,82.58,46589.0,75.1784,75.1875,75.1602,75.1693,46589.0
2022-08-10 14:05:00,82.59,82.59,82.57,82.57,81191.0,75.1784,75.1784,75.1602,75.1602,81191.0
2022-08-10 14:10:00,82.58,82.58,82.57,82.58,122807.0,75.1693,75.1693,75.1602,75.1693,122807.0
2022-08-10 14:15:00,82.58,82.58,82.56,82.56,31329.0,75.1693,75.1693,75.1511,75.1511,31329.0
2022-08-10 14:20:00,82.56,82.57,82.55,82.56,30215.0,75.1511,75.1602,75.142,75.1511,30215.0
2022-08-10 14:25:00,82.56,82.56,82.54,82.55,18139.0,75.1511,75.1511,75.1329,75.142,18139.0
2022-08-10 14:30:00,82.55,82.56,82.54,82.55,1207667.0,75.142,75.1511,75.1329,75.142,1207667.0
2022-08-10 14:35:00,82.56,82.56,82.55,82.56,23197.0,75.1511,75.1511,75.142,75.1511,23197.0
2022-08-10 14:40:00,82.55,82.57,82.55,82.56,733855.0,75.142,75.1602,75.142,75.1511,733855.0
2022-08-10 14:45:00,82.56,82.57,82.55,82.56,74151.0,75.1511,75.1602,75.142,75.1511,74151.0
2022-08-10 14:50:00,82.56,82.57,82.56,82.56,60853.0,75.1511,75.1602,75.1511,75.1511,60853.0
2022-08-10 14:55:00,82.56,82.57,82.56,82.57,80925.0,75.1511,75.1602,75.1511,75.1602,80925.0
2022-08-10 15:00:00,82.56,82.57,82.55,82.56,256432.0,75.1511,75.1602,75.142,75.1511,256432.0
2022-08-10 15:05:00,82.56,82.57,82.55,82.56,71385.0,75.1511,75.1602,75.142,75.1511,71385.0
2022-08-10 15:10:00,82.56,82.56,82.55,82.56,12642.0,75.1511,75.1511,75.142,75.1511,12642.0
2022-08-10 15:15:00,82.56,82.56,82.54,82.55,118027.0,75.1511,75.1511,75.1329,75.142,118027.0
2022-08-10 15:20:00,82.55,82.55,82.54,82.55,40330.0,75.142,75.142,75.1329,75.142,40330.0
2022-08-10 15:25:00,82.54,82.55,82.54,82.55,135986.0,75.1329,75.142,75.1329,75.142,135986.0
2022-08-10 15:30:00,82.55,82.55,82.54,82.55,73884.0,75.142,75.142,75.1329,75.142,73884.0
2022-08-10 15:35:00,82.55,82.56,82.54,82.55,312025.0,75.142,75.1511,75.1329,75.142,312025.0
2022-08-10 15:40:00,82.55,82.56,82.54,82.55,46841.0,75.142,75.1511,75.1329,75.142,46841.0
2022-08-10 15:45:00,82.54,82.55,82.54,82.55,23453.0,75.1329,75.142,75.1329,75.142,23453.0
2022-08-10 15:50:00,82.54,82.55,82.54,82.55,90383.0,75.1329,75.142,75.1329,75.142,90383.0
2022-08-10 15:55:00,82.55,82.55,82.54,82.54,245436.0,75.142,75.142,75.1329,75.1329,245436.0
2022-08-11 09:30:00,82.66,82.68,82.66,82.66,76148.0,75.2421,75.2603,75.2421,75.2421,76148.0
2022-08-11 09:35:00,82.67,82.68,82.66,82.67,11712.0,75.2512,75.2603,75.2421,75.2512,11712.0
2022-08-11 09:40:00,82.68,82.69,82.67,82.69,9086.0,75.2603,75.2694,75.2512,75.2694,9086.0
2022-08-11 09:45:00,82.69,82.69,82.68,82.68,25562.0,75.2694,75.2694,75.2603,75.2603,25562.0
2022-08-11 09:50:00,82.69,82.69,82.68,82.69,14180.0,75.2694,75.2694,75.2603,75.2694,14180.0
2022-08-11 09:55:00,82.68,82.69,82.66,82.66,13000.0,75.2603,75.2694,75.2421,75.2421,13000.0
2022-08-11 10:00:00,82.67,82.67,82.66,82.67,4390.0,75.2512,75.2512,75.2421,75.2512,4390.0
2022-08-11 10:05:00,82.67,82.67,82.65,82.66,58569.0,75.2512,75.2512,75.233,75.2421,58569.0
2022-08-11 10:10:00,82.66,82.66,82.63,82.64,20354.0,75.2421,75.2421,75.2148,75.2239,20354.0
2022-08-11 10:15:00,82.64,82.64,82.62,82.63,60111.0,75.2239,75.2239,75.2057,75.2148,60111.0
2022-08-11 10:20:00,82.63,82.64,82.62,82.64,195694.0,75.2148,75.2239,75.2057,75.2239,195694.0
2022-08-11 10:25:00,82.64,82.64,82.61,82.62,19072.0,75.2239,75.2239,75.1966,75.2057,19072.0
2022-08-11 10:30:00,82.63,82.63,82.6,82.61,39649.0,75.2148,75.2148,75.1875,75.1966,39649.0
2022-08-11 10:35:00,82.6,82.61,82.59,82.6,76194.0,75.1875,75.1966,75.1784,75.1875,76194.0
2022-08-11 10:40:00,82.6,82.61,82.59,82.6,81466.0,75.1875,75.1966,75.1784,75.1875,81466.0
2022-08-11 10:45:00,82.61,82.62,82.6,82.61,34496.0,75.1966,75.2057,75.1875,75.1966,34496.0
2022-08-11 10:50:00,82.61,82.61,82.6,82.61,15965.0,75.1966,75.1966,75.1875,75.1966,15965.0
2022-08-11 10:55:00,82.61,82.62,82.6,82.61,16821.0,75.1966,75.2057,75.1875,75.1966,16821.0
2022-08-11 11:00:00,82.61,82.62,82.6,82.62,9956.0,75.1966,75.2057,75.1875,75.2057,9956.0
2022-08-11 11:05:00,82.62,82.62,82.59,82.59,24880.0,75.2057,75.2057,75.1784,75.1784,24880.0
2022-08-11 11:10:00,82.6,82.6,82.58,82.59,13492.0,75.1875,75.1875,75.1693,75.1784,13492.0
2022-08-11 11:15:00,82.58,82.6,82.58,82.59,21619.0,75.1693,75.1875,75.1693,75.1784,21619.0
2022-08-11 11:20:00,82.6,82.6,82.59,82.6,21216.0,75.1875,75.1875,75.1784,75.1875,21216.0
2022-08-11 11:25:00,82.59,82.6,82.59,82.6,33987.0,75.1784,75.1875,75.1784,75.1875,33987.0
2022-08-11 11:30:00,82.6,82.61,82.59,82.61,77480.0,75.1875,75.1966,75.1784,75.1966,77480.0
2022-08-11 11:35:00,82.61,82.62,82.6,82.6,23419.0,75.1966,75.2057,75.1875,75.1875,23419.0
2022-08-11 11:40:00,82.61,82.61,82.6,82.6,91709.0,75.1966,75.1966,75.1875,75.1875,91709.0
2022-08-11 11:45:00,82.61,82.61,82.6,82.6,29145.0,75.1966,75.1966,75.1875,75.1875,29145.0
2022-08-11 11:50:00,82.6,82.61,82.6,82.61,9361.0,75.1875,75.1966,75.1875,75.1966,9361.0
2022-08-11 11:55:00,82.61,82.61,82.59,82.6,12727.0,75.1966,75.1966,75.1784,75.1875,12727.0
2022-08-11 12:00:00,82.6,82.6,82.59,82.59,15438.0,75.1875,75.1875,75.1784,75.1784,15438.0
2022-08-11 12:05:00,82.59,82.6,82.59,82.59,26044.0,75.1784,75.1875,75.1784,75.1784,26044.0
2022-08-11 12:10:00,82.59,82.6,82.59,82.59,17504.0,75.1784,75.1875,75.1784,75.1784,17504.0
2022-08-11 12:15:00,82.59,82.6,82.59,82.59,17634.0,75.1784,75.1875,75.1784,75.1784,17634.0
2022-08-11 12:20:00,82.59,82.6,82.59,82.59,3065.0,75.1784,75.1875,75.1784,75.1784,3065.0
2022-08-11 12:25:00,82.59,82.6,82.59,82.59,20667.0,75.1784,75.1875,75.1784,75.1784,20667.0
2022-08-11 12:30:00,82.59,82.6,82.59,82.59,7976.0,75.1784,75.1875,75.1784,75.1784,7976.0
2022-08-11 12:35:00,82.59,82.59,82.58,82.59,3107.0,75.1784,75.1784,75.1693,75.1784,3107.0
2022-08-11 12:40:00,82.58,82.59,82.58,82.59,14937.0,75.1693,75.1784,75.1693,75.1784,14937.0
2022-08-11 12:45:00,82.59,82.59,82.58,82.59,5099.0,75.1784,75.1784,75.1693,75.1784,5099.0
2022-08-11 12:50:00,82.59,82.59,82.58,82.59,8740.0,75.1784,75.1784,75.1693,75.1784,8740.0
2022-08-11 12:55:00,82.59,82.59,82.58,82.59,15566.0,75.1784,75.1784,75.1693,75.1784,15566.0
2022-08-11 13:00:00,82.6,82.61,82.58,82.59,231467.0,75.1875,75.1966,75.1693,75.1784,231467.0
2022-08-11 13:05:00,82.59,82.6,82.59,82.59,21678.0,75.1784,75.1875,75.1784,75.1784,21678.0
2022-08-11 13:10:00,82.58,82.59,82.58,82.58,7071.0,75.1693,75.1784,75.1693,75.1693,7071.0
2022-08-11 13:15:00,82.58,82.59,82.57,82.58,8374.0,75.1693,75.1784,75.1602,75.1693,8374.0
2022-08-11 13:20:00,82.58,82.58,82.57,82.58,107679.0,75.1693,75.1693,75.1602,75.1693,107679.0
2022-08-11 13:25:00,82.57,82.58,82.57,82.57,17271.0,75.1602,75.1693,75.1602,75.1602,17271.0
2022-08-11 13:30:00,82.57,82.57,82.56,82.56,38908.0,75.1602,75.1602,75.1511,75.1511,38908.0
2022-08-11 13:35:00,82.56,82.57,82.56,82.56,27163.0,75.1511,75.1602,75.1511,75.1511,27163.0
2022-08-11 13:40:00,82.57,82.58,82.56,82.57,11939.0,75.1602,75.1693,75.1511,75.1602,11939.0
2022-08-11 13:45:00,82.58,82.58,82.56,82.56,37162.0,75.1693,75.1693,75.1511,75.1511,37162.0
2022-08-11 13:50:00,82.56,82.57,82.56,82.56,12077.0,75.1511,75.1602,75.1511,75.1511,12077.0
2022-08-11 13:55:00,82.57,82.57,82.56,82.56,49418.0,75.1602,75.1602,75.1511,75.1511,49418.0
2022-08-11 14:00:00,82.56,82.57,82.56,82.56,19904.0,75.1511,75.1602,75.1511,75.1511,19904.0
2022-08-11 14:05:00,82.56,82.57,82.55,82.56,41749.0,75.1511,75.1602,75.142,75.1511,41749.0
2022-08-11 14:10:00,82.56,82.56,82.55,82.55,7299.0,75.1511,75.1511,75.142,75.142,7299.0
2022-08-11 14:15:00,82.56,82.56,82.54,82.55,54789.0,75.1511,75.1511,75.1329,75.142,54789.0
2022-08-11 14:20:00,82.55,82.55,82.54,82.55,33985.0,75.142,75.142,75.1329,75.142,33985.0
2022-08-11 14:25:00,82.54,82.55,82.53,82.54,30374.0,75.1329,75.142,75.1238,75.1329,30374.0
2022-08-11 14:30:00,82.54,82.54,82.53,82.54,91575.0,75.1329,75.1329,75.1238,75.1329,91575.0
2022-08-11 14:35:00,82.54,82.54,82.53,82.53,19642.0,75.1329,75.1329,75.1238,75.1238,19642.0
2022-08-11 14:40:00,82.53,82.54,82.53,82.54,14596.0,75.1238,75.1329,75.1238,75.1329,14596.0
2022-08-11 14:45:00,82.54,82.55,82.53,82.55,14371.0,75.1329,75.142,75.1238,75.142,14371.0
2022-08-11 14:50:00,82.55,82.55,82.54,82.55,19570.0,75.142,75.142,75.1329,75.142,19570.0
2022-08-11 14:55:00,82.54,82.55,82.54,82.55,9452.0,75.1329,75.142,75.1329,75.142,9452.0
2022-08-11 15:00:00,82.55,82.55,82.54,82.55,10038.0,75.142,75.142,75.1329,75.142,10038.0
2022-08-11 15:05:00,82.55,82.55,82.54,82.55,59096.0,75.142,75.142,75.1329,75.142,59096.0
2022-08-11 15:10:00,82.55,82.56,82.54,82.56,42165.0,75.142,75.1511,75.1329,75.1511,42165.0
2022-08-11 15:15:00,82.56,82.56,82.55,82.55,23055.0,75.1511,75.1511,75.142,75.142,23055.0
2022-08-11 15:20:00,82.56,82.56,82.55,82.55,12504.0,75.1511,75.1511,75.142,75.142,12504.0
2022-08-11 15:25:00,82.55,82.56,82.55,82.56,28442.0,75.142,75.1511,75.142,75.1511,28442.0
2022-08-11 15:30:00,82.56,82.56,82.55,82.56,17129.0,75.1511,75.1511,75.142,75.1511,17129.0
2022-08-11 15:35:00,82.55,82.56,82.55,82.55,36631.0,75.142,75.1511,75.142,75.142,36631.0
2022-08-11 15:40:00,82.56,82.56,82.55,82.55,19114.0,75.1511,75.1511,75.142,75.142,19114.0
2022-08-11 15:45:00,82.55,82.56,82.53,82.54,135245.0,75.142,75.1511,75.1238,75.1329,135245.0
2022-08-11 15:50:00,82.54,82.54,82.53,82.54,47626.0,75.1329,75.1329,75.1238,75.1329,47626.0
2022-08-11 15:55:00,82.53,82.54,82.52,82.53,121810.0,75.1238,75.1329,75.1147,75.1238,121810.0
2022-08-12 09:30:00,82.61,82.62,82.6,82.62,132535.0,75.1966,75.2057,75.1875,75.2057,132535.0
2022-08-12 09:35:00,82.62,82.62,82.61,82.62,56615.0,75.2057,75.2057,75.1966,75.2057,56615.0
2022-08-12 09:40:00,82.61,82.61,82.6,82.6,19463.0,75.1966,75.1966,75.1875,75.1875,19463.0
2022-08-12 09:45:00,82.61,82.61,82.6,82.61,15963.0,75.1966,75.1966,75.1875,75.1966,15963.0
2022-08-12 09:50:00,82.6,82.61,82.6,82.61,7112.0,75.1875,75.1966,75.1875,75.1966,7112.0
2022-08-12 09:55:00,82.61,82.62,82.6,82.62,12035.0,75.1966,75.2057,75.1875,75.2057,12035.0
2022-08-12 10:00:00,82.62,82.62,82.53,82.53,116309.0,75.2057,75.2057,75.1238,75.1238,116309.0
2022-08-12 10:05:00,82.53,82.55,82.52,82.54,250845.0,75.1238,75.142,75.1147,75.1329,250845.0
2022-08-12 10:10:00,82.53,82.56,82.53,82.53,23482.0,75.1238,75.1511,75.1238,75.1238,23482.0
2022-08-12 10:15:00,82.53,82.54,82.52,82.53,60235.0,75.1238,75.1329,75.1147,75.1238,60235.0
2022-08-12 10:20:00,82.52,82.53,82.51,82.53,79412.0,75.1147,75.1238,75.1056,75.1238,79412.0
2022-08-12 10:25:00,82.53,82.53,82.5,82.51,17494.0,75.1238,75.1238,75.0965,75.1056,17494.0
2022-08-12 10:30:00,82.51,82.54,82.51,82.53,43694.0,75.1056,75.1329,75.1056,75.1238,43694.0
2022-08-12 10:35:00,82.53,82.54,82.51,82.51,105056.0,75.1238,75.1329,75.1056,75.1056,105056.0
2022-08-12 10:40:00,82.52,82.53,82.51,82.53,15900.0,75.1147,75.1238,75.1056,75.1238,15900.0
2022-08-12 10:45:00,82.53,82.54,82.52,82.53,8305.0,75.1238,75.1329,75.1147,75.1238,8305.0
2022-08-12 10:50:00,82.53,82.53,82.51,82.52,15935.0,75.1238,75.1238,75.1056,75.1147,15935.0
2022-08-12 10:55:00,82.52,82.53,82.52,82.52,19529.0,75.1147,75.1238,75.1147,75.1147,19529.0
2022-08-12 11:00:00,82.53,82.53,82.52,82.53,5233.0,75.1238,75.1238,75.1147,75.1238,5233.0
2022-08-12 11:05:00,82.54,82.54,82.53,82.54,6989.0,75.1329,75.1329,75.1238,75.1329,6989.0
2022-08-12 11:10:00,82.53,82.54,82.53,82.54,8289.0,75.1238,75.1329,75.1238,75.1329,8289.0
2022-08-12 11:15:00,82.53,82.54,82.53,82.53,13885.0,75.1238,75.1329,75.1238,75.1238,13885.0
2022-08-12 11:20:00,82.54,82.54,82.53,82.53,27621.0,75.1329,75.1329,75.1238,75.1238,27621.0
2022-08-12 11:25:00,82.54,82.54,82.53,82.53,14534.0,75.1329,75.1329,75.1238,75.1238,14534.0
2022-08-12 11:30:00,82.54,82.54,82.52,82.54,55234.0,75.1329,75.1329,75.1147,75.1329,55234.0
2022-08-12 11:35:00,82.53,82.54,82.53,82.54,7430.0,75.1238,75.1329,75.1238,75.1329,7430.0
2022-08-12 11:40:00,82.53,82.54,82.53,82.53,11682.0,75.1238,75.1329,75.1238,75.1238,11682.0
2022-08-12 11:45:00,82.53,82.53,82.52,82.53,8505.0,75.1238,75.1238,75.1147,75.1238,8505.0
2022-08-12 11:50:00,82.53,82.53,82.52,82.53,11876.0,75.1238,75.1238,75.1147,75.1238,11876.0
2022-08-12 11:55:00,82.52,82.53,82.52,82.52,10760.0,75.1147,75.1238,75.1147,75.1147,10760.0
2022-08-12 12:00:00,82.53,82.53,82.52,82.52,19851.0,75.1238,75.1238,75.1147,75.1147,19851.0
2022-08-12 12:05:00,82.52,82.53,82.52,82.52,36256.0,75.1147,75.1238,75.1147,75.1147,36256.0
2022-08-12 12:10:00,82.53,82.53,82.52,82.52,10737.0,75.1238,75.1238,75.1147,75.1147,10737.0
2022-08-12 12:15:00,82.53,82.53,82.52,82.53,10341.0,75.1238,75.1238,75.1147,75.1238,10341.0
2022-08-12 12:20:00,82.53,82.53,82.52,82.52,6583.0,75.1238,75.1238,75.1147,75.1147,6583.0
2022-08-12 12:25:00,82.52,82.53,82.52,82.52,6932.0,75.1147,75.1238,75.1147,75.1147,6932.0
2022-08-12 12:30:00,82.53,82.53,82.52,82.53,7639.0,75.1238,75.1238,75.1147,75.1238,7639.0
2022-08-12 12:35:00,82.53,82.53,82.52,82.53,14955.0,75.1238,75.1238,75.1147,75.1238,14955.0
2022-08-12 12:40:00,82.53,82.53,82.52,82.53,22109.0,75.1238,75.1238,75.1147,75.1238,22109.0
2022-08-12 12:45:00,82.53,82.53,82.52,82.53,12113.0,75.1238,75.1238,75.1147,75.1238,12113.0
2022-08-12 12:50:00,82.53,82.53,82.52,82.53,7318.0,75.1238,75.1238,75.1147,75.1238,7318.0
2022-08-12 12:55:00,82.53,82.53,82.52,82.53,4827.0,75.1238,75.1238,75.1147,75.1238,4827.0
2022-08-12 13:00:00,82.53,82.53,82.52,82.53,6970.0,75.1238,75.1238,75.1147,75.1238,6970.0
2022-08-12 13:05:00,82.53,82.53,82.52,82.52,11891.0,75.1238,75.1238,75.1147,75.1147,11891.0
2022-08-12 13:10:00,82.53,82.53,82.52,82.53,9923.0,75.1238,75.1238,75.1147,75.1238,9923.0
2022-08-12 13:15:00,82.52,82.53,82.52,82.53,8328.0,75.1147,75.1238,75.1147,75.1238,8328.0
2022-08-12 13:20:00,82.53,82.53,82.52,82.53,20541.0,75.1238,75.1238,75.1147,75.1238,20541.0
2022-08-12 13:25:00,82.53,82.53,82.52,82.53,7683.0,75.1238,75.1238,75.1147,75.1238,7683.0
2022-08-12 13:30:00,82.53,82.53,82.52,82.53,24549.0,75.1238,75.1238,75.1147,75.1238,24549.0
2022-08-12 13:35:00,82.52,82.53,82.52,82.53,17122.0,75.1147,75.1238,75.1147,75.1238,17122.0
2022-08-12 13:40:00,82.53,82.53,82.52,82.53,42551.0,75.1238,75.1238,75.1147,75.1238,42551.0
2022-08-12 13:45:00,82.53,82.53,82.52,82.53,17014.0,75.1238,75.1238,75.1147,75.1238,17014.0
2022-08-12 13:50:00,82.53,82.54,82.52,82.53,101820.0,75.1238,75.1329,75.1147,75.1238,101820.0
2022-08-12 13:55:00,82.53,82.54,82.53,82.53,43048.0,75.1238,75.1329,75.1238,75.1238,43048.0
2022-08-12 14:00:00,82.53,82.54,82.53,82.53,57607.0,75.1238,75.1329,75.1238,75.1238,57607.0
2022-08-12 14:05:00,82.53,82.54,82.53,82.54,86361.0,75.1238,75.1329,75.1238,75.1329,86361.0
2022-08-12 14:10:00,82.53,82.54,82.52,82.53,44117.0,75.1238,75.1329,75.1147,75.1238,44117.0
2022-08-12 14:15:00,82.53,82.53,82.52,82.53,19087.0,75.1238,75.1238,75.1147,75.1238,19087.0
2022-08-12 14:20:00,82.53,82.53,82.52,82.52,19913.0,75.1238,75.1238,75.1147,75.1147,19913.0
2022-08-12 14:25:00,82.53,82.53,82.52,82.53,18406.0,75.1238,75.1238,75.1147,75.1238,18406.0
2022-08-12 14:30:00,82.53,82.53,82.52,82.53,9449.0,75.1238,75.1238,75.1147,75.1238,9449.0
2022-08-12 14:35:00,82.53,82.53,82.52,82.53,13449.0,75.1238,75.1238,75.1147,75.1238,13449.0
2022-08-12 14:40:00,82.53,82.53,82.52,82.53,21663.0,75.1238,75.1238,75.1147,75.1238,21663.0
2022-08-12 14:45:00,82.53,82.53,82.52,82.53,14151.0,75.1238,75.1238,75.1147,75.1238,14151.0
2022-08-12 14:50:00,82.52,82.53,82.52,82.53,25240.0,75.1147,75.1238,75.1147,75.1238,25240.0
2022-08-12 14:55:00,82.53,82.53,82.51,82.51,466138.0,75.1238,75.1238,75.1056,75.1056,466138.0
2022-08-12 15:00:00,82.52,82.52,82.51,82.52,15456.0,75.1147,75.1147,75.1056,75.1147,15456.0
2022-08-12 15:05:00,82.52,82.52,82.51,82.52,4944.0,75.1147,75.1147,75.1056,75.1147,4944.0
2022-08-12 15:10:00,82.52,82.52,82.51,82.52,45062.0,75.1147,75.1147,75.1056,75.1147,45062.0
2022-08-12 15:15:00,82.52,82.53,82.51,82.52,142234.0,75.1147,75.1238,75.1056,75.1147,142234.0
2022-08-12 15:20:00,82.52,82.52,82.51,82.52,26020.0,75.1147,75.1147,75.1056,75.1147,26020.0
2022-08-12 15:25:00,82.52,82.52,82.51,82.52,7175.0,75.1147,75.1147,75.1056,75.1147,7175.0
2022-08-12 15:30:00,82.52,82.53,82.51,82.53,53526.0,75.1147,75.1238,75.1056,75.1238,53526.0
2022-08-12 15:35:00,82.53,82.53,82.52,82.53,16263.0,75.1238,75.1238,75.1147,75.1238,16263.0
2022-08-12 15:40:00,82.52,82.53,82.52,82.52,134960.0,75.1147,75.1238,75.1147,75.1147,134960.0
2022-08-12 15:45:00,82.53,82.53,82.52,82.53,10826.0,75.1238,75.1238,75.1147,75.1238,10826.0
2022-08-12 15:50:00,82.53,82.53,82.52,82.53,26308.0,75.1238,75.1238,75.1147,75.1238,26308.0
2022-08-12 15:55:00,82.53,82.54,82.52,82.53,355046.0,75.1238,75.1329,75.1147,75.1238,355046.0
2022-08-15 09:30:00,82.62,82.64,82.62,82.64,169036.0,75.2057,75.2239,75.2057,75.2239,169036.0
2022-08-15 09:35:00,82.64,82.64,82.62,82.63,28620.0,75.2239,75.2239,75.2057,75.2148,28620.0
2022-08-15 09:40:00,82.64,82.65,82.64,82.64,89029.0,75.2239,75.233,75.2239,75.2239,89029.0
2022-08-15 09:45:00,82.64,82.65,82.64,82.64,62340.0,75.2239,75.233,75.2239,75.2239,62340.0
2022-08-15 09:50:00,82.65,82.65,82.64,82.64,19967.0,75.233,75.233,75.2239,75.2239,19967.0
2022-08-15 09:55:00,82.64,82.65,82.62,82.63,50895.0,75.2239,75.233,75.2057,75.2148,50895.0
2022-08-15 10:00:00,82.63,82.64,82.62,82.63,18531.0,75.2148,75.2239,75.2057,75.2148,18531.0
2022-08-15 10:05:00,82.63,82.63,82.62,82.63,24318.0,75.2148,75.2148,75.2057,75.2148,24318.0
2022-08-15 10:10:00,82.63,82.63,82.62,82.63,96637.0,75.2148,75.2148,75.2057,75.2148,96637.0
2022-08-15 10:15:00,82.62,82.64,82.62,82.63,83193.0,75.2057,75.2239,75.2057,75.2148,83193.0
2022-08-15 10:20:00,82.63,82.63,82.62,82.63,36605.0,75.2148,75.2148,75.2057,75.2148,36605.0
2022-08-15 10:25:00,82.62,82.63,82.62,82.62,16885.0,75.2057,75.2148,75.2057,75.2057,16885.0
2022-08-15 10:30:00,82.61,82.62,82.6,82.61,23053.0,75.1966,75.2057,75.1875,75.1966,23053.0
2022-08-15 10:35:00,82.61,82.61,82.6,82.61,48746.0,75.1966,75.1966,75.1875,75.1966,48746.0
2022-08-15 10:40:00,82.6,82.61,82.59,82.6,375210.0,75.1875,75.1966,75.1784,75.1875,375210.0
2022-08-15 10:45:00,82.6,82.61,82.59,82.61,97239.0,75.1875,75.1966,75.1784,75.1966,97239.0
2022-08-15 10:50:00,82.61,82.62,82.6,82.61,128241.0,75.1966,75.2057,75.1875,75.1966,128241.0
2022-08-15 10:55:00,82.61,82.61,82.6,82.61,19739.0,75.1966,75.1966,75.1875,75.1966,19739.0
2022-08-15 11:00:00,82.61,82.62,82.6,82.61,158785.0,75.1966,75.2057,75.1875,75.1966,158785.0
2022-08-15 11:05:00,82.61,82.62,82.6,82.61,124014.0,75.1966,75.2057,75.1875,75.1966,124014.0
2022-08-15 11:10:00,82.61,82.62,82.6,82.62,54424.0,75.1966,75.2057,75.1875,75.2057,54424.0
2022-08-15 11:15:00,82.62,82.62,82.61,82.61,78215.0,75.2057,75.2057,75.1966,75.1966,78215.0
2022-08-15 11:20:00,82.62,82.62,82.59,82.6,251598.0,75.2057,75.2057,75.1784,75.1875,251598.0
2022-08-15 11:25:00,82.59,82.61,82.59,82.61,164763.0,75.1784,75.1966,75.1784,75.1966,164763.0
2022-08-15 11:30:00,82.61,82.62,82.6,82.62,34171.0,75.1966,75.2057,75.1875,75.2057,34171.0
2022-08-15 11:35:00,82.62,82.63,82.61,82.62,62706.0,75.2057,75.2148,75.1966,75.2057,62706.0
2022-08-15 11:40:00,82.62,82.63,82.61,82.62,17205.0,75.2057,75.2148,75.1966,75.2057,17205.0
2022-08-15 11:45:00,82.62,82.62,82.61,82.62,18311.0,75.2057,75.2057,75.1966,75.2057,18311.0
2022-08-15 11:50:00,82.62,82.62,82.61,82.62,87962.0,75.2057,75.2057,75.1966,75.2057,87962.0
2022-08-15 11:55:00,82.62,82.62,82.61,82.61,37083.0,75.2057,75.2057,75.1966,75.1966,37083.0
2022-08-15 12:00:00,82.62,82.62,82.61,82.61,63912.0,75.2057,75.2057,75.1966,75.1966,63912.0
2022-08-15 12:05:00,82.61,82.62,82.6,82.61,12100.0,75.1966,75.2057,75.1875,75.1966,12100.0
2022-08-15 12:10:00,82.61,82.61,82.6,82.61,31873.0,75.1966,75.1966,75.1875,75.1966,31873.0
2022-08-15 12:15:00,82.61,82.61,82.6,82.61,20963.0,75.1966,75.1966,75.1875,75.1966,20963.0
2022-08-15 12:20:00,82.61,82.61,82.6,82.61,11507.0,75.1966,75.1966,75.1875,75.1966,11507.0
2022-08-15 12:25:00,82.61,82.61,82.6,82.61,8585.0,75.1966,75.1966,75.1875,75.1966,8585.0
2022-08-15 12:30:00,82.61,82.61,82.6,82.61,16301.0,75.1966,75.1966,75.1875,75.1966,16301.0
2022-08-15 12:35:00,82.61,82.62,82.61,82.62,11989.0,75.1966,75.2057,75.1966,75.2057,11989.0
2022-08-15 12:40:00,82.62,82.62,82.61,82.62,5843.0,75.2057,75.2057,75.1966,75.2057,5843.0
2022-08-15 12:45:00,82.62,82.62,82.61,82.62,94051.0,75.2057,75.2057,75.1966,75.2057,94051.0
2022-08-15 12:50:00,82.62,82.62,82.61,82.61,420043.0,75.2057,75.2057,75.1966,75.1966,420043.0
2022-08-15 12:55:00,82.62,82.62,82.61,82.62,14460.0,75.2057,75.2057,75.1966,75.2057,14460.0
2022-08-15 13:00:00,82.62,82.62,82.61,82.62,10006.0,75.2057,75.2057,75.1966,75.2057,10006.0
2022-08-15 13:05:00,82.62,82.62,82.61,82.61,75918.0,75.2057,75.2057,75.1966,75.1966,75918.0
2022-08-15 13:10:00,82.62,82.62,82.61,82.61,8114.0,75.2057,75.2057,75.1966,75.1966,8114.0
2022-08-15 13:15:00,82.62,82.62,82.61,82.61,14275.0,75.2057,75.2057,75.1966,75.1966,14275.0
2022-08-15 13:20:00,82.62,82.62,82.61,82.62,32366.0,75.2057,75.2057,75.1966,75.2057,32366.0
2022-08-15 13:25:00,82.62,82.62,82.6,82.61,81544.0,75.2057,75.2057,75.1875,75.1966,81544.0
2022-08-15 13:30:00,82.61,82.61,82.6,82.61,6258.0,75.1966,75.1966,75.1875,75.1966,6258.0
2022-08-15 13:35:00,82.61,82.61,82.6,82.61,8057.0,75.1966,75.1966,75.1875,75.1966,8057.0
2022-08-15 13:40:00,82.61,82.61,82.6,82.61,6587.0,75.1966,75.1966,75.1875,75.1966,6587.0
2022-08-15 13:45:00,82.61,82.61,82.6,82.61,8678.0,75.1966,75.1966,75.1875,75.1966,8678.0
2022-08-15 13:50:00,82.61,82.61,82.6,82.61,9180.0,75.1966,75.1966,75.1875,75.1966,9180.0
2022-08-15 13:55:00,82.6,82.61,82.6,82.61,48052.0,75.1875,75.1966,75.1875,75.1966,48052.0
2022-08-15 14:00:00,82.61,82.61,82.6,82.61,30416.0,75.1966,75.1966,75.1875,75.1966,30416.0
2022-08-15 14:05:00,82.61,82.61,82.6,82.61,54628.0,75.1966,75.1966,75.1875,75.1966,54628.0
2022-08-15 14:10:00,82.6,82.62,82.6,82.61,104263.0,75.1875,75.2057,75.1875,75.1966,104263.0
2022-08-15 14:15:00,82.61,82.62,82.61,82.62,20610.0,75.1966,75.2057,75.1966,75.2057,20610.0
2022-08-15 14:20:00,82.61,82.62,82.61,82.61,181930.0,75.1966,75.2057,75.1966,75.1966,181930.0
2022-08-15 14:25:00,82.61,82.62,82.6,82.61,656943.0,75.1966,75.2057,75.1875,75.1966,656943.0
2022-08-15 14:30:00,82.61,82.61,82.6,82.61,522667.0,75.1966,75.1966,75.1875,75.1966,522667.0
2022-08-15 14:35:00,82.61,82.61,82.6,82.61,1556770.0,75.1966,75.1966,75.1875,75.1966,1556770.0
2022-08-15 14:40:00,82.61,82.61,82.6,82.61,478722.0,75.1966,75.1966,75.1875,75.1966,478722.0
2022-08-15 14:45:00,82.61,82.61,82.6,82.61,82780.0,75.1966,75.1966,75.1875,75.1966,82780.0
2022-08-15 14:50:00,82.6,82.61,82.6,82.61,77024.0,75.1875,75.1966,75.1875,75.1966,77024.0
2022-08-15 14:55:00,82.61,82.61,82.6,82.6,39420.0,75.1966,75.1966,75.1875,75.1875,39420.0
2022-08-15 15:00:00,82.61,82.61,82.6,82.61,27654.0,75.1966,75.1966,75.1875,75.1966,27654.0
2022-08-15 15:05:00,82.61,82.61,82.6,82.61,48343.0,75.1966,75.1966,75.1875,75.1966,48343.0
2022-08-15 15:10:00,82.61,82.61,82.6,82.6,39763.0,75.1966,75.1966,75.1875,75.1875,39763.0
2022-08-15 15:15:00,82.61,82.61,82.6,82.61,27627.0,75.1966,75.1966,75.1875,75.1966,27627.0
2022-08-15 15:20:00,82.61,82.61,82.6,82.6,26845.0,75.1966,75.1966,75.1875,75.1875,26845.0
2022-08-15 15:25:00,82.61,82.61,82.6,82.61,16825.0,75.1966,75.1966,75.1875,75.1966,16825.0
2022-08-15 15:30:00,82.61,82.61,82.6,82.61,14275.0,75.1966,75.1966,75.1875,75.1966,14275.0
2022-08-15 15:35:00,82.61,82.61,82.6,82.6,23374.0,75.1966,75.1966,75.1875,75.1875,23374.0
2022-08-15 15:40:00,82.61,82.61,82.6,82.6,27739.0,75.1966,75.1966,75.1875,75.1875,27739.0
2022-08-15 15:45:00,82.61,82.61,82.6,82.61,45483.0,75.1966,75.1966,75.1875,75.1966,45483.0
2022-08-15 15:50:00,82.61,82.61,82.6,82.61,126438.0,75.1966,75.1966,75.1875,75.1966,126438.0
2022-08-15 15:55:00,82.61,82.61,82.6,82.61,111935.0,75.1966,75.1966,75.1875,75.1966,111935.0
2022-08-16 09:30:00,82.59,82.59,82.58,82.58,500183.0,75.1784,75.1784,75.1693,75.1693,500183.0
2022-08-16 09:35:00,82.59,82.59,82.57,82.57,165498.0,75.1784,75.1784,75.1602,75.1602,165498.0
2022-08-16 09:40:00,82.58,82.58,82.55,82.56,31345.0,75.1693,75.1693,75.142,75.1511,31345.0
2022-08-16 09:45:00,82.56,82.56,82.55,82.56,8235.0,75.1511,75.1511,75.142,75.1511,8235.0
2022-08-16 09:50:00,82.56,82.56,82.55,82.55,17020.0,75.1511,75.1511,75.142,75.142,17020.0
2022-08-16 09:55:00,82.55,82.56,82.55,82.56,92929.0,75.142,75.1511,75.142,75.1511,92929.0
2022-08-16 10:00:00,82.56,82.58,82.55,82.58,69134.0,75.1511,75.1693,75.142,75.1693,69134.0
2022-08-16 10:05:00,82.58,82.58,82.57,82.58,24383.0,75.1693,75.1693,75.1602,75.1693,24383.0
2022-08-16 10:10:00,82.57,82.58,82.56,82.56,14179.0,75.1602,75.1693,75.1511,75.1511,14179.0
2022-08-16 10:15:00,82.56,82.57,82.55,82.55,26805.0,75.1511,75.1602,75.142,75.142,26805.0
2022-08-16 10:20:00,82.56,82.56,82.55,82.55,43316.0,75.1511,75.1511,75.142,75.142,43316.0
2022-08-16 10:25:00,82.55,82.56,82.55,82.56,44952.0,75.142,75.1511,75.142,75.1511,44952.0
2022-08-16 10:30:00,82.55,82.57,82.55,82.57,21731.0,75.142,75.1602,75.142,75.1602,21731.0
2022-08-16 10:35:00,82.56,82.57,82.56,82.56,9711.0,75.1511,75.1602,75.1511,75.1511,9711.0
2022-08-16 10:40:00,82.57,82.57,82.56,82.56,25661.0,75.1602,75.1602,75.1511,75.1511,25661.0
2022-08-16 10:45:00,82.56,82.57,82.56,82.57,28269.0,75.1511,75.1602,75.1511,75.1602,28269.0
2022-08-16 10:50:00,82.57,82.57,82.56,82.56,4182.0,75.1602,75.1602,75.1511,75.1511,4182.0
2022-08-16 10:55:00,82.56,82.57,82.55,82.55,59383.0,75.1511,75.1602,75.142,75.142,59383.0
2022-08-16 11:00:00,82.56,82.57,82.55,82.56,123223.0,75.1511,75.1602,75.142,75.1511,123223.0
2022-08-16 11:05:00,82.56,82.57,82.55,82.56,37603.0,75.1511,75.1602,75.142,75.1511,37603.0
2022-08-16 11:10:00,82.56,82.57,82.55,82.56,14672.0,75.1511,75.1602,75.142,75.1511,14672.0
2022-08-16 11:15:00,82.56,82.57,82.56,82.56,9283.0,75.1511,75.1602,75.1511,75.1511,9283.0
2022-08-16 11:20:00,82.56,82.57,82.56,82.56,11474.0,75.1511,75.1602,75.1511,75.1511,11474.0
2022-08-16 11:25:00,82.57,82.57,82.56,82.56,14757.0,75.1602,75.1602,75.1511,75.1511,14757.0
2022-08-16 11:30:00,82.56,82.57,82.56,82.56,23666.0,75.1511,75.1602,75.1511,75.1511,23666.0
2022-08-16 11:35:00,82.56,82.57,82.56,82.56,7080.0,75.1511,75.1602,75.1511,75.1511,7080.0
2022-08-16 11:40:00,82.56,82.57,82.56,82.56,8355.0,75.1511,75.1602,75.1511,75.1511,8355.0
2022-08-16 11:45:00,82.56,82.57,82.55,82.56,113404.0,75.1511,75.1602,75.142,75.1511,113404.0
2022-08-16 11:50:00,82.56,82.56,82.55,82.55,12282.0,75.1511,75.1511,75.142,75.142,12282.0
2022-08-16 11:55:00,82.55,82.56,82.55,82.55,16823.0,75.142,75.1511,75.142,75.142,16823.0
2022-08-16 12:00:00,82.55,82.56,82.55,82.55,39036.0,75.142,75.1511,75.142,75.142,39036.0
2022-08-16 12:05:00,82.55,82.56,82.55,82.55,18590.0,75.142,75.1511,75.142,75.142,18590.0
2022-08-16 12:10:00,82.55,82.55,82.54,82.55,21091.0,75.142,75.142,75.1329,75.142,21091.0
2022-08-16 12:15:00,82.55,82.55,82.54,82.54,18144.0,75.142,75.142,75.1329,75.1329,18144.0
2022-08-16 12:20:00,82.54,82.55,82.54,82.55,22766.0,75.1329,75.142,75.1329,75.142,22766.0
2022-08-16 12:25:00,82.55,82.55,82.54,82.55,37013.0,75.142,75.142,75.1329,75.142,37013.0
2022-08-16 12:30:00,82.55,82.55,82.54,82.55,27871.0,75.142,75.142,75.1329,75.142,27871.0
2022-08-16 12:35:00,82.54,82.55,82.54,82.55,6988.0,75.1329,75.142,75.1329,75.142,6988.0
2022-08-16 12:40:00,82.54,82.55,82.54,82.55,5147.0,75.1329,75.142,75.1329,75.142,5147.0
2022-08-16 12:45:00,82.54,82.55,82.54,82.55,11912.0,75.1329,75.142,75.1329,75.142,11912.0
2022-08-16 12:50:00,82.55,82.55,82.54,82.55,4350.0,75.142,75.142,75.1329,75.142,4350.0
2022-08-16 12:55:00,82.55,82.55,82.54,82.55,19616.0,75.142,75.142,75.1329,75.142,19616.0
2022-08-16 13:00:00,82.54,82.55,82.54,82.55,6163.0,75.1329,75.142,75.1329,75.142,6163.0
2022-08-16 13:05:00,82.54,82.55,82.53,82.54,19786.0,75.1329,75.142,75.1238,75.1329,19786.0
2022-08-16 13:10:00,82.53,82.54,82.53,82.54,13028.0,75.1238,75.1329,75.1238,75.1329,13028.0
2022-08-16 13:15:00,82.54,82.54,82.53,82.54,19764.0,75.1329,75.1329,75.1238,75.1329,19764.0
2022-08-16 13:20:00,82.54,82.54,82.53,82.53,17092.0,75.1329,75.1329,75.1238,75.1238,17092.0
2022-08-16 13:25:00,82.54,82.54,82.53,82.54,26487.0,75.1329,75.1329,75.1238,75.1329,26487.0
2022-08-16 13:30:00,82.54,82.55,82.53,82.55,9403.0,75.1329,75.142,75.1238,75.142,9403.0
2022-08-16 13:35:00,82.55,82.55,82.54,82.55,21181.0,75.142,75.142,75.1329,75.142,21181.0
2022-08-16 13:40:00,82.54,82.55,82.54,82.55,10008.0,75.1329,75.142,75.1329,75.142,10008.0
2022-08-16 13:45:00,82.55,82.55,82.54,82.54,10515.0,75.142,75.142,75.1329,75.1329,10515.0
2022-08-16 13:50:00,82.54,82.55,82.54,82.55,38445.0,75.1329,75.142,75.1329,75.142,38445.0
2022-08-16 13:55:00,82.54,82.55,82.54,82.54,19878.0,75.1329,75.142,75.1329,75.1329,19878.0
2022-08-16 14:00:00,82.54,82.55,82.53,82.53,13001.0,75.1329,75.142,75.1238,75.1238,13001.0
2022-08-16 14:05:00,82.54,82.54,82.53,82.54,44378.0,75.1329,75.1329,75.1238,75.1329,44378.0
2022-08-16 14:10:00,82.54,82.54,82.53,82.54,136979.0,75.1329,75.1329,75.1238,75.1329,136979.0
2022-08-16 14:15:00,82.54,82.54,82.53,82.54,14006.0,75.1329,75.1329,75.1238,75.1329,14006.0
2022-08-16 14:20:00,82.54,82.54,82.53,82.54,18035.0,75.1329,75.1329,75.1238,75.1329,18035.0
2022-08-16 14:25:00,82.54,82.54,82.53,82.53,16065.0,75.1329,75.1329,75.1238,75.1238,16065.0
2022-08-16 14:30:00,82.54,82.54,82.53,82.54,22506.0,75.1329,75.1329,75.1238,75.1329,22506.0
2022-08-16 14:35:00,82.54,82.54,82.53,82.54,13328.0,75.1329,75.1329,75.1238,75.1329,13328.0
2022-08-16 14:40:00,82.53,82.54,82.53,82.53,11460.0,75.1238,75.1329,75.1238,75.1238,11460.0
2022-08-16 14:45:00,82.53,82.54,82.53,82.54,20089.0,75.1238,75.1329,75.1238,75.1329,20089.0
2022-08-16 14:50:00,82.53,82.55,82.53,82.55,18387.0,75.1238,75.142,75.1238,75.142,18387.0
2022-08-16 14:55:00,82.55,82.55,82.54,82.55,17966.0,75.142,75.142,75.1329,75.142,17966.0
2022-08-16 15:00:00,82.55,82.55,82.54,82.55,12307.0,75.142,75.142,75.1329,75.142,12307.0
2022-08-16 15:05:00,82.55,82.55,82.54,82.55,11238.0,75.142,75.142,75.1329,75.142,11238.0
2022-08-16 15:10:00,82.54,82.55,82.54,82.55,10771.0,75.1329,75.142,75.1329,75.142,10771.0
2022-08-16 15:15:00,82.55,82.55,82.54,82.55,25091.0,75.142,75.142,75.1329,75.142,25091.0
2022-08-16 15:20:00,82.55,82.56,82.54,82.56,27032.0,75.142,75.1511,75.1329,75.1511,27032.0
2022-08-16 15:25:00,82.56,82.56,82.55,82.55,258718.0,75.1511,75.1511,75.142,75.142,258718.0
2022-08-16 15:30:00,82.56,82.56,82.55,82.55,23389.0,75.1511,75.1511,75.142,75.142,23389.0
2022-08-16 15:35:00,82.55,82.56,82.55,82.56,14989.0,75.142,75.1511,75.142,75.1511,14989.0
2022-08-16 15:40:00,82.56,82.56,82.55,82.55,21219.0,75.1511,75.1511,75.142,75.142,21219.0
2022-08-16 15:45:00,82.56,82.56,82.55,82.55,46311.0,75.1511,75.1511,75.142,75.142,46311.0
2022-08-16 15:50:00,82.55,82.56,82.54,82.55,24163.0,75.142,75.1511,75.1329,75.142,24163.0
2022-08-16 15:55:00,82.55,82.55,82.53,82.54,118522.0,75.142,75.142,75.1238,75.1329,118522.0
2022-08-17 09:30:00,82.42,82.42,82.4,82.41,101559.0,75.0237,75.0237,75.0055,75.0146,101559.0
2022-08-17 09:35:00,82.42,82.42,82.4,82.4,40439.0,75.0237,75.0237,75.0055,75.0055,40439.0
2022-08-17 09:40:00,82.41,82.42,82.4,82.42,44930.0,75.0146,75.0237,75.0055,75.0237,44930.0
2022-08-17 09:45:00,82.41,82.42,82.41,82.41,16872.0,75.0146,75.0237,75.0146,75.0146,16872.0
2022-08-17 09:50:00,82.41,82.42,82.4,82.4,20513.0,75.0146,75.0237,75.0055,75.0055,20513.0
2022-08-17 09:55:00,82.41,82.41,82.4,82.4,154595.0,75.0146,75.0146,75.0055,75.0055,154595.0
2022-08-17 10:00:00,82.4,82.41,82.4,82.41,107496.0,75.0055,75.0146,75.0055,75.0146,107496.0
2022-08-17 10:05:00,82.41,82.42,82.4,82.42,36569.0,75.0146,75.0237,75.0055,75.0237,36569.0
2022-08-17 10:10:00,82.41,82.42,82.41,82.42,12911.0,75.0146,75.0237,75.0146,75.0237,12911.0
2022-08-17 10:15:00,82.42,82.43,82.41,82.42,8420.0,75.0237,75.0328,75.0146,75.0237,8420.0
2022-08-17 10:20:00,82.42,82.44,82.42,82.44,10218.0,75.0237,75.0419,75.0237,75.0419,10218.0
2022-08-17 10:25:00,82.43,82.44,82.42,82.42,11250.0,75.0328,75.0419,75.0237,75.0237,11250.0
2022-08-17 10:30:00,82.43,82.43,82.42,82.42,6848.0,75.0328,75.0328,75.0237,75.0237,6848.0
2022-08-17 10:35:00,82.42,82.43,82.42,82.42,24315.0,75.0237,75.0328,75.0237,75.0237,24315.0
2022-08-17 10:40:00,82.43,82.43,82.41,82.42,60713.0,75.0328,75.0328,75.0146,75.0237,60713.0
2022-08-17 10:45:00,82.42,82.42,82.4,82.41,18250.0,75.0237,75.0237,75.0055,75.0146,18250.0
2022-08-17 10:50:00,82.41,82.42,82.4,82.41,17854.0,75.0146,75.0237,75.0055,75.0146,17854.0
2022-08-17 10:55:00,82.42,82.42,82.4,82.41,10966.0,75.0237,75.0237,75.0055,75.0146,10966.0
2022-08-17 11:00:00,82.41,82.41,82.4,82.41,4913.0,75.0146,75.0146,75.0055,75.0146,4913.0
2022-08-17 11:05:00,82.4,82.41,82.4,82.41,62597.0,75.0055,75.0146,75.0055,75.0146,62597.0
2022-08-17 11:10:00,82.41,82.41,82.39,82.4,40303.0,75.0146,75.0146,74.9964,75.0055,40303.0
2022-08-17 11:15:00,82.4,82.41,82.39,82.4,32103.0,75.0055,75.0146,74.9964,75.0055,32103.0
2022-08-17 11:20:00,82.41,82.41,82.4,82.41,74388.0,75.0146,75.0146,75.0055,75.0146,74388.0
2022-08-17 11:25:00,82.41,82.42,82.4,82.42,12057.0,75.0146,75.0237,75.0055,75.0237,12057.0
2022-08-17 11:30:00,82.42,82.42,82.41,82.42,34127.0,75.0237,75.0237,75.0146,75.0237,34127.0
2022-08-17 11:35:00,82.41,82.42,82.39,82.4,69157.0,75.0146,75.0237,74.9964,75.0055,69157.0
2022-08-17 11:40:00,82.4,82.4,82.39,82.4,88149.0,75.0055,75.0055,74.9964,75.0055,88149.0
2022-08-17 11:45:00,82.4,82.4,82.39,82.4,4816.0,75.0055,75.0055,74.9964,75.0055,4816.0
2022-08-17 11:50:00,82.4,82.4,82.39,82.4,6995.0,75.0055,75.0055,74.9964,75.0055,6995.0
2022-08-17 11:55:00,82.4,82.4,82.39,82.4,15834.0,75.0055,75.0055,74.9964,75.0055,15834.0
2022-08-17 12:00:00,82.4,82.4,82.39,82.4,12007.0,75.0055,75.0055,74.9964,75.0055,12007.0
2022-08-17 12:05:00,82.39,82.4,82.39,82.4,93025.0,74.9964,75.0055,74.9964,75.0055,93025.0
2022-08-17 12:10:00,82.4,82.4,82.39,82.4,8811.0,75.0055,75.0055,74.9964,75.0055,8811.0
2022-08-17 12:15:00,82.39,82.4,82.39,82.4,18045.0,74.9964,75.0055,74.9964,75.0055,18045.0
2022-08-17 12:20:00,82.4,82.41,82.39,82.41,42600.0,75.0055,75.0146,74.9964,75.0146,42600.0
2022-08-17 12:25:00,82.41,82.41,82.4,82.41,14319.0,75.0146,75.0146,75.0055,75.0146,14319.0
2022-08-17 12:30:00,82.41,82.42,82.41,82.42,20584.0,75.0146,75.0237,75.0146,75.0237,20584.0
2022-08-17 12:35:00,82.42,82.43,82.41,82.42,123660.0,75.0237,75.0328,75.0146,75.0237,123660.0
2022-08-17 12:40:00,82.43,82.43,82.42,82.42,3048.0,75.0328,75.0328,75.0237,75.0237,3048.0
2022-08-17 12:45:00,82.42,82.43,82.42,82.42,4529.0,75.0237,75.0328,75.0237,75.0237,4529.0
2022-08-17 12:50:00,82.43,82.43,82.42,82.43,7003.0,75.0328,75.0328,75.0237,75.0328,7003.0
2022-08-17 12:55:00,82.43,82.43,82.42,82.43,5752.0,75.0328,75.0328,75.0237,75.0328,5752.0
2022-08-17 13:00:00,82.43,82.43,82.41,82.43,58011.0,75.0328,75.0328,75.0146,75.0328,58011.0
2022-08-17 13:05:00,82.43,82.43,82.42,82.43,15753.0,75.0328,75.0328,75.0237,75.0328,15753.0
2022-08-17 13:10:00,82.42,82.43,82.42,82.42,9968.0,75.0237,75.0328,75.0237,75.0237,9968.0
2022-08-17 13:15:00,82.42,82.43,82.42,82.42,24328.0,75.0237,75.0328,75.0237,75.0237,24328.0
2022-08-17 13:20:00,82.42,82.43,82.42,82.42,8891.0,75.0237,75.0328,75.0237,75.0237,8891.0
2022-08-17 13:25:00,82.42,82.43,82.42,82.42,10051.0,75.0237,75.0328,75.0237,75.0237,10051.0
2022-08-17 13:30:00,82.43,82.44,82.42,82.44,17586.0,75.0328,75.0419,75.0237,75.0419,17586.0
2022-08-17 13:35:00,82.44,82.44,82.43,82.44,11728.0,75.0419,75.0419,75.0328,75.0419,11728.0
2022-08-17 13:40:00,82.43,82.44,82.42,82.42,22816.0,75.0328,75.0419,75.0237,75.0237,22816.0
2022-08-17 13:45:00,82.42,82.43,82.42,82.42,10102.0,75.0237,75.0328,75.0237,75.0237,10102.0
2022-08-17 13:50:00,82.42,82.43,82.42,82.42,16669.0,75.0237,75.0328,75.0237,75.0237,16669.0
2022-08-17 13:55:00,82.42,82.43,82.41,82.41,96707.0,75.0237,75.0328,75.0146,75.0146,96707.0
2022-08-17 14:00:00,82.42,82.48,82.41,82.46,128888.0,75.0237,75.0783,75.0146,75.0601,128888.0
2022-08-17 14:05:00,82.46,82.47,82.44,82.47,219838.0,75.0601,75.0692,75.0419,75.0692,219838.0
2022-08-17 14:10:00,82.48,82.48,82.47,82.48,26127.0,75.0783,75.0783,75.0692,75.0783,26127.0
2022-08-17 14:15:00,82.48,82.49,82.47,82.48,61827.0,75.0783,75.0874,75.0692,75.0783,61827.0
2022-08-17 14:20:00,82.48,82.48,82.46,82.47,30544.0,75.0783,75.0783,75.0601,75.0692,30544.0
2022-08-17 14:25:00,82.46,82.48,82.45,82.48,183423.0,75.0601,75.0783,75.051,75.0783,183423.0
2022-08-17 14:30:00,82.48,82.48,82.47,82.48,64623.0,75.0783,75.0783,75.0692,75.0783,64623.0
2022-08-17 14:35:00,82.48,82.49,82.47,82.49,157695.0,75.0783,75.0874,75.0692,75.0874,157695.0
2022-08-17 14:40:00,82.48,82.49,82.48,82.48,29817.0,75.0783,75.0874,75.0783,75.0783,29817.0
2022-08-17 14:45:00,82.48,82.48,82.47,82.48,62706.0,75.0783,75.0783,75.0692,75.0783,62706.0
2022-08-17 14:50:00,82.48,82.48,82.47,82.48,17809.0,75.0783,75.0783,75.0692,75.0783,17809.0
2022-08-17 14:55:00,82.48,82.48,82.46,82.47,44432.0,75.0783,75.0783,75.0601,75.0692,44432.0
2022-08-17 15:00:00,82.47,82.48,82.46,82.48,64822.0,75.0692,75.0783,75.0601,75.0783,64822.0
2022-08-17 15:05:00,82.48,82.48,82.47,82.48,31254.0,75.0783,75.0783,75.0692,75.0783,31254.0
2022-08-17 15:10:00,82.48,82.48,82.47,82.48,32150.0,75.0783,75.0783,75.0692,75.0783,32150.0
2022-08-17 15:15:00,82.48,82.48,82.47,82.48,58270.0,75.0783,75.0783,75.0692,75.0783,58270.0
2022-08-17 15:20:00,82.48,82.48,82.47,82.48,38539.0,75.0783,75.0783,75.0692,75.0783,38539.0
2022-08-17 15:25:00,82.48,82.48,82.47,82.48,33135.0,75.0783,75.0783,75.0692,75.0783,33135.0
2022-08-17 15:30:00,82.48,82.49,82.47,82.48,114959.0,75.0783,75.0874,75.0692,75.0783,114959.0
2022-08-17 15:35:00,82.48,82.49,82.47,82.48,36714.0,75.0783,75.0874,75.0692,75.0783,36714.0
2022-08-17 15:40:00,82.48,82.48,82.47,82.47,39830.0,75.0783,75.0783,75.0692,75.0692,39830.0
2022-08-17 15:45:00,82.48,82.48,82.47,82.47,61091.0,75.0783,75.0783,75.0692,75.0692,61091.0
2022-08-17 15:50:00,82.47,82.48,82.47,82.47,66992.0,75.0692,75.0783,75.0692,75.0692,66992.0
2022-08-17 15:55:00,82.47,82.48,82.46,82.46,177890.0,75.0692,75.0783,75.0601,75.0601,177890.0
2022-08-18 09:30:00,82.56,82.58,82.55,82.58,55308.0,75.1511,75.1693,75.142,75.1693,55308.0
2022-08-18 09:35:00,82.58,82.6,82.57,82.59,35579.0,75.1693,75.1875,75.1602,75.1784,35579.0
2022-08-18 09:40:00,82.59,82.59,82.57,82.58,72229.0,75.1784,75.1784,75.1602,75.1693,72229.0
2022-08-18 09:45:00,82.57,82.58,82.56,82.58,26042.0,75.1602,75.1693,75.1511,75.1693,26042.0
2022-08-18 09:50:00,82.58,82.58,82.57,82.58,6646.0,75.1693,75.1693,75.1602,75.1693,6646.0
2022-08-18 09:55:00,82.58,82.59,82.57,82.59,18166.0,75.1693,75.1784,75.1602,75.1784,18166.0
2022-08-18 10:00:00,82.59,82.61,82.58,82.59,40893.0,75.1784,75.1966,75.1693,75.1784,40893.0
2022-08-18 10:05:00,82.59,82.6,82.57,82.57,6737.0,75.1784,75.1875,75.1602,75.1602,6737.0
2022-08-18 10:10:00,82.57,82.58,82.57,82.58,26203.0,75.1602,75.1693,75.1602,75.1693,26203.0
2022-08-18 10:15:00,82.58,82.58,82.57,82.57,9377.0,75.1693,75.1693,75.1602,75.1602,9377.0
2022-08-18 10:20:00,82.57,82.58,82.56,82.56,27481.0,75.1602,75.1693,75.1511,75.1511,27481.0
2022-08-18 10:25:00,82.57,82.57,82.55,82.55,28640.0,75.1602,75.1602,75.142,75.142,28640.0
2022-08-18 10:30:00,82.55,82.56,82.55,82.56,26061.0,75.142,75.1511,75.142,75.1511,26061.0
2022-08-18 10:35:00,82.56,82.56,82.55,82.56,7176.0,75.1511,75.1511,75.142,75.1511,7176.0
2022-08-18 10:40:00,82.56,82.58,82.56,82.58,40945.0,75.1511,75.1693,75.1511,75.1693,40945.0
2022-08-18 10:45:00,82.57,82.58,82.56,82.57,19284.0,75.1602,75.1693,75.1511,75.1602,19284.0
2022-08-18 10:50:00,82.56,82.57,82.56,82.57,20298.0,75.1511,75.1602,75.1511,75.1602,20298.0
2022-08-18 10:55:00,82.57,82.58,82.57,82.58,12678.0,75.1602,75.1693,75.1602,75.1693,12678.0
2022-08-18 11:00:00,82.58,82.58,82.57,82.57,59484.0,75.1693,75.1693,75.1602,75.1602,59484.0
2022-08-18 11:05:00,82.58,82.59,82.57,82.59,71031.0,75.1693,75.1784,75.1602,75.1784,71031.0
2022-08-18 11:10:00,82.59,82.6,82.58,82.59,208289.0,75.1784,75.1875,75.1693,75.1784,208289.0
2022-08-18 11:15:00,82.59,82.6,82.59,82.59,10901.0,75.1784,75.1875,75.1784,75.1784,10901.0
2022-08-18 11:20:00,82.6,82.6,82.59,82.59,94461.0,75.1875,75.1875,75.1784,75.1784,94461.0
2022-08-18 11:25:00,82.59,82.6,82.58,82.58,27189.0,75.1784,75.1875,75.1693,75.1693,27189.0
2022-08-18 11:30:00,82.59,82.59,82.58,82.58,5529.0,75.1784,75.1784,75.1693,75.1693,5529.0
2022-08-18 11:35:00,82.58,82.59,82.58,82.58,31487.0,75.1693,75.1784,75.1693,75.1693,31487.0
2022-08-18 11:40:00,82.57,82.58,82.57,82.57,5110.0,75.1602,75.1693,75.1602,75.1602,5110.0
2022-08-18 11:45:00,82.57,82.58,82.57,82.57,13776.0,75.1602,75.1693,75.1602,75.1602,13776.0
2022-08-18 11:50:00,82.58,82.58,82.57,82.58,9378.0,75.1693,75.1693,75.1602,75.1693,9378.0
2022-08-18 11:55:00,82.58,82.58,82.56,82.57,112133.0,75.1693,75.1693,75.1511,75.1602,112133.0
2022-08-18 12:00:00,82.57,82.58,82.57,82.57,11805.0,75.1602,75.1693,75.1602,75.1602,11805.0
2022-08-18 12:05:00,82.56,82.57,82.56,82.56,25778.0,75.1511,75.1602,75.1511,75.1511,25778.0
2022-08-18 12:10:00,82.56,82.57,82.56,82.57,14720.0,75.1511,75.1602,75.1511,75.1602,14720.0
2022-08-18 12:15:00,82.56,82.57,82.56,82.56,46728.0,75.1511,75.1602,75.1511,75.1511,46728.0
2022-08-18 12:20:00,82.56,82.57,82.55,82.56,51160.0,75.1511,75.1602,75.142,75.1511,51160.0
2022-08-18 12:25:00,82.56,82.57,82.55,82.57,10059.0,75.1511,75.1602,75.142,75.1602,10059.0
2022-08-18 12:30:00,82.56,82.57,82.56,82.56,6338.0,75.1511,75.1602,75.1511,75.1511,6338.0
2022-08-18 12:35:00,82.56,82.57,82.56,82.56,4698.0,75.1511,75.1602,75.1511,75.1511,4698.0
2022-08-18 12:40:00,82.57,82.57,82.56,82.56,51108.0,75.1602,75.1602,75.1511,75.1511,51108.0
2022-08-18 12:45:00,82.56,82.57,82.55,82.56,24631.0,75.1511,75.1602,75.142,75.1511,24631.0
2022-08-18 12:50:00,82.56,82.56,82.55,82.56,11100.0,75.1511,75.1511,75.142,75.1511,11100.0
2022-08-18 12:55:00,82.56,82.56,82.55,82.56,14076.0,75.1511,75.1511,75.142,75.1511,14076.0
2022-08-18 13:00:00,82.56,82.58,82.55,82.56,60510.0,75.1511,75.1693,75.142,75.1511,60510.0
2022-08-18 13:05:00,82.56,82.57,82.55,82.55,75222.0,75.1511,75.1602,75.142,75.142,75222.0
2022-08-18 13:10:00,82.56,82.57,82.55,82.55,279219.0,75.1511,75.1602,75.142,75.142,279219.0
2022-08-18 13:15:00,82.56,82.56,82.54,82.55,32463.0,75.1511,75.1511,75.1329,75.142,32463.0
2022-08-18 13:20:00,82.54,82.55,82.54,82.55,5326.0,75.1329,75.142,75.1329,75.142,5326.0
2022-08-18 13:25:00,82.55,82.55,82.54,82.55,28370.0,75.142,75.142,75.1329,75.142,28370.0
2022-08-18 13:30:00,82.54,82.55,82.54,82.54,10394.0,75.1329,75.142,75.1329,75.1329,10394.0
2022-08-18 13:35:00,82.55,82.55,82.54,82.55,7903.0,75.142,75.142,75.1329,75.142,7903.0
2022-08-18 13:40:00,82.55,82.55,82.54,82.54,160224.0,75.142,75.142,75.1329,75.1329,160224.0
2022-08-18 13:45:00,82.54,82.55,82.53,82.54,64541.0,75.1329,75.142,75.1238,75.1329,64541.0
2022-08-18 13:50:00,82.53,82.54,82.52,82.53,223036.0,75.1238,75.1329,75.1147,75.1238,223036.0
2022-08-18 13:55:00,82.53,82.54,82.52,82.52,85969.0,75.1238,75.1329,75.1147,75.1147,85969.0
2022-08-18 14:00:00,82.53,82.53,82.52,82.53,28389.0,75.1238,75.1238,75.1147,75.1238,28389.0
2022-08-18 14:05:00,82.53,82.53,82.52,82.53,25579.0,75.1238,75.1238,75.1147,75.1238,25579.0
2022-08-18 14:10:00,82.53,82.53,82.52,82.53,29209.0,75.1238,75.1238,75.1147,75.1238,29209.0
2022-08-18 14:15:00,82.53,82.54,82.52,82.53,18782.0,75.1238,75.1329,75.1147,75.1238,18782.0
2022-08-18 14:20:00,82.54,82.54,82.53,82.53,11028.0,75.1329,75.1329,75.1238,75.1238,11028.0
2022-08-18 14:25:00,82.53,82.54,82.53,82.54,20704.0,75.1238,75.1329,75.1238,75.1329,20704.0
2022-08-18 14:30:00,82.54,82.54,82.53,82.54,13313.0,75.1329,75.1329,75.1238,75.1329,13313.0
2022-08-18 14:35:00,82.54,82.54,82.53,82.53,14185.0,75.1329,75.1329,75.1238,75.1238,14185.0
2022-08-18 14:40:00,82.54,82.54,82.53,82.54,13945.0,75.1329,75.1329,75.1238,75.1329,13945.0
2022-08-18 14:45:00,82.54,82.55,82.54,82.54,21938.0,75.1329,75.142,75.1329,75.1329,21938.0
2022-08-18 14:50:00,82.54,82.55,82.54,82.55,13707.0,75.1329,75.142,75.1329,75.142,13707.0
2022-08-18 14:55:00,82.54,82.56,82.54,82.55,37314.0,75.1329,75.1511,75.1329,75.142,37314.0
2022-08-18 15:00:00,82.55,82.56,82.55,82.56,22244.0,75.142,75.1511,75.142,75.1511,22244.0
2022-08-18 15:05:00,82.56,82.56,82.55,82.56,34469.0,75.1511,75.1511,75.142,75.1511,34469.0
2022-08-18 15:10:00,82.56,82.56,82.55,82.56,22712.0,75.1511,75.1511,75.142,75.1511,22712.0
2022-08-18 15:15:00,82.56,82.57,82.55,82.56,50013.0,75.1511,75.1602,75.142,75.1511,50013.0
2022-08-18 15:20:00,82.56,82.57,82.56,82.56,36133.0,75.1511,75.1602,75.1511,75.1511,36133.0
2022-08-18 15:25:00,82.56,82.57,82.56,82.56,41234.0,75.1511,75.1602,75.1511,75.1511,41234.0
2022-08-18 15:30:00,82.56,82.58,82.56,82.58,56617.0,75.1511,75.1693,75.1511,75.1693,56617.0
2022-08-18 15:35:00,82.58,82.58,82.57,82.58,29723.0,75.1693,75.1693,75.1602,75.1693,29723.0
2022-08-18 15:40:00,82.57,82.58,82.57,82.58,17505.0,75.1602,75.1693,75.1602,75.1693,17505.0
2022-08-18 15:45:00,82.58,82.58,82.57,82.58,21343.0,75.1693,75.1693,75.1602,75.1693,21343.0
2022-08-18 15:50:00,82.58,82.58,82.57,82.58,13102.0,75.1693,75.1693,75.1602,75.1693,13102.0
2022-08-18 15:55:00,82.58,82.58,82.57,82.57,114361.0,75.1693,75.1693,75.1602,75.1602,114361.0
2022-08-19 09:30:00,82.51,82.51,82.49,82.5,92948.0,75.1056,75.1056,75.0874,75.0965,92948.0
2022-08-19 09:35:00,82.5,82.51,82.49,82.5,27850.0,75.0965,75.1056,75.0874,75.0965,27850.0
2022-08-19 09:40:00,82.5,82.51,82.49,82.51,27280.0,75.0965,75.1056,75.0874,75.1056,27280.0
2022-08-19 09:45:00,82.52,82.52,82.51,82.51,16637.0,75.1147,75.1147,75.1056,75.1056,16637.0
2022-08-19 09:50:00,82.52,82.52,82.51,82.52,9490.0,75.1147,75.1147,75.1056,75.1147,9490.0
2022-08-19 09:55:00,82.52,82.52,82.51,82.52,2278.0,75.1147,75.1147,75.1056,75.1147,2278.0
2022-08-19 10:00:00,82.52,82.52,82.51,82.51,32748.0,75.1147,75.1147,75.1056,75.1056,32748.0
2022-08-19 10:05:00,82.51,82.51,82.5,82.51,19049.0,75.1056,75.1056,75.0965,75.1056,19049.0
2022-08-19 10:10:00,82.5,82.51,82.5,82.5,32130.0,75.0965,75.1056,75.0965,75.0965,32130.0
2022-08-19 10:15:00,82.5,82.51,82.49,82.5,28779.0,75.0965,75.1056,75.0874,75.0965,28779.0
2022-08-19 10:20:00,82.5,82.51,82.49,82.49,293473.0,75.0965,75.1056,75.0874,75.0874,293473.0
2022-08-19 10:25:00,82.5,82.5,82.48,82.49,25729.0,75.0965,75.0965,75.0783,75.0874,25729.0
2022-08-19 10:30:00,82.48,82.5,82.48,82.49,10762.0,75.0783,75.0965,75.0783,75.0874,10762.0
2022-08-19 10:35:00,82.5,82.5,82.49,82.5,8464.0,75.0965,75.0965,75.0874,75.0965,8464.0
2022-08-19 10:40:00,82.49,82.5,82.49,82.49,6931.0,75.0874,75.0965,75.0874,75.0874,6931.0
2022-08-19 10:45:00,82.48,82.5,82.48,82.5,28256.0,75.0783,75.0965,75.0783,75.0965,28256.0
2022-08-19 10:50:00,82.5,82.5,82.48,82.48,7269.0,75.0965,75.0965,75.0783,75.0783,7269.0
2022-08-19 10:55:00,82.48,82.5,82.48,82.5,74765.0,75.0783,75.0965,75.0783,75.0965,74765.0
2022-08-19 11:00:00,82.5,82.5,82.49,82.5,10273.0,75.0965,75.0965,75.0874,75.0965,10273.0
2022-08-19 11:05:00,82.5,82.5,82.49,82.5,250360.0,75.0965,75.0965,75.0874,75.0965,250360.0
2022-08-19 11:10:00,82.5,82.5,82.49,82.5,26293.0,75.0965,75.0965,75.0874,75.0965,26293.0
2022-08-19 11:15:00,82.5,82.5,82.49,82.5,6953.0,75.0965,75.0965,75.0874,75.0965,6953.0
2022-08-19 11:20:00,82.49,82.51,82.49,82.5,9680.0,75.0874,75.1056,75.0874,75.0965,9680.0
2022-08-19 11:25:00,82.51,82.51,82.49,82.5,14309.0,75.1056,75.1056,75.0874,75.0965,14309.0
2022-08-19 11:30:00,82.5,82.51,82.49,82.5,40701.0,75.0965,75.1056,75.0874,75.0965,40701.0
2022-08-19 11:35:00,82.5,82.5,82.49,82.5,27236.0,75.0965,75.0965,75.0874,75.0965,27236.0
2022-08-19 11:40:00,82.5,82.51,82.49,82.51,21023.0,75.0965,75.1056,75.0874,75.1056,21023.0
2022-08-19 11:45:00,82.5,82.51,82.5,82.51,33564.0,75.0965,75.1056,75.0965,75.1056,33564.0
2022-08-19 11:50:00,82.5,82.51,82.5,82.51,15884.0,75.0965,75.1056,75.0965,75.1056,15884.0
2022-08-19 11:55:00,82.51,82.51,82.5,82.51,14858.0,75.1056,75.1056,75.0965,75.1056,14858.0
2022-08-19 12:00:00,82.51,82.51,82.5,82.51,28096.0,75.1056,75.1056,75.0965,75.1056,28096.0
2022-08-19 12:05:00,82.51,82.51,82.5,82.5,109463.0,75.1056,75.1056,75.0965,75.0965,109463.0
2022-08-19 12:10:00,82.51,82.51,82.5,82.51,16873.0,75.1056,75.1056,75.0965,75.1056,16873.0
2022-08-19 12:15:00,82.51,82.51,82.5,82.51,9160.0,75.1056,75.1056,75.0965,75.1056,9160.0
2022-08-19 12:20:00,82.51,82.51,82.5,82.5,5417.0,75.1056,75.1056,75.0965,75.0965,5417.0
2022-08-19 12:25:00,82.51,82.51,82.5,82.51,9064.0,75.1056,75.1056,75.0965,75.1056,9064.0
2022-08-19 12:30:00,82.51,82.52,82.51,82.52,31590.0,75.1056,75.1147,75.1056,75.1147,31590.0
2022-08-19 12:35:00,82.52,82.52,82.51,82.52,17650.0,75.1147,75.1147,75.1056,75.1147,17650.0
2022-08-19 12:40:00,82.52,82.52,82.51,82.51,12780.0,75.1147,75.1147,75.1056,75.1056,12780.0
2022-08-19 12:45:00,82.51,82.52,82.51,82.52,11498.0,75.1056,75.1147,75.1056,75.1147,11498.0
2022-08-19 12:50:00,82.52,82.52,82.51,82.52,19232.0,75.1147,75.1147,75.1056,75.1147,19232.0
2022-08-19 12:55:00,82.52,82.52,82.51,82.52,8728.0,75.1147,75.1147,75.1056,75.1147,8728.0
2022-08-19 13:00:00,82.52,82.52,82.51,82.52,4022.0,75.1147,75.1147,75.1056,75.1147,4022.0
2022-08-19 13:05:00,82.52,82.53,82.51,82.52,320735.0,75.1147,75.1238,75.1056,75.1147,320735.0
2022-08-19 13:10:00,82.53,82.53,82.52,82.53,8905.0,75.1238,75.1238,75.1147,75.1238,8905.0
2022-08-19 13:15:00,82.52,82.53,82.52,82.53,2682.0,75.1147,75.1238,75.1147,75.1238,2682.0
2022-08-19 13:20:00,82.52,82.54,82.52,82.54,20095.0,75.1147,75.1329,75.1147,75.1329,20095.0
2022-08-19 13:25:00,82.53,82.54,82.53,82.53,21921.0,75.1238,75.1329,75.1238,75.1238,21921.0
2022-08-19 13:30:00,82.54,82.54,82.53,82.54,15501.0,75.1329,75.1329,75.1238,75.1329,15501.0
2022-08-19 13:35:00,82.53,82.54,82.53,82.54,23835.0,75.1238,75.1329,75.1238,75.1329,23835.0
2022-08-19 13:40:00,82.54,82.54,82.53,82.54,17628.0,75.1329,75.1329,75.1238,75.1329,17628.0
2022-08-19 13:45:00,82.54,82.54,82.53,82.53,9197.0,75.1329,75.1329,75.1238,75.1238,9197.0
2022-08-19 13:50:00,82.54,82.54,82.53,82.54,8770.0,75.1329,75.1329,75.1238,75.1329,8770.0
2022-08-19 13:55:00,82.54,82.54,82.53,82.54,3538.0,75.1329,75.1329,75.1238,75.1329,3538.0
2022-08-19 14:00:00,82.54,82.54,82.53,82.53,14803.0,75.1329,75.1329,75.1238,75.1238,14803.0
2022-08-19 14:05:00,82.53,82.54,82.53,82.53,9886.0,75.1238,75.1329,75.1238,75.1238,9886.0
2022-08-19 14:10:00,82.53,82.54,82.53,82.53,32106.0,75.1238,75.1329,75.1238,75.1238,32106.0
2022-08-19 14:15:00,82.53,82.54,82.52,82.53,286920.0,75.1238,75.1329,75.1147,75.1238,286920.0
2022-08-19 14:20:00,82.53,82.54,82.53,82.54,219798.0,75.1238,75.1329,75.1238,75.1329,219798.0
2022-08-19 14:25:00,82.54,82.54,82.53,82.54,20390.0,75.1329,75.1329,75.1238,75.1329,20390.0
2022-08-19 14:30:00,82.54,82.54,82.53,82.54,20450.0,75.1329,75.1329,75.1238,75.1329,20450.0
2022-08-19 14:35:00,82.54,82.54,82.53,82.54,33633.0,75.1329,75.1329,75.1238,75.1329,33633.0
2022-08-19 14:40:00,82.53,82.54,82.52,82.53,37730.0,75.1238,75.1329,75.1147,75.1238,37730.0
2022-08-19 14:45:00,82.53,82.53,82.52,82.53,60157.0,75.1238,75.1238,75.1147,75.1238,60157.0
2022-08-19 14:50:00,82.53,82.53,82.52,82.53,13962.0,75.1238,75.1238,75.1147,75.1238,13962.0
2022-08-19 14:55:00,82.53,82.53,82.52,82.53,31288.0,75.1238,75.1238,75.1147,75.1238,31288.0
2022-08-19 15:00:00,82.53,82.53,82.52,82.53,36486.0,75.1238,75.1238,75.1147,75.1238,36486.0
2022-08-19 15:05:00,82.53,82.53,82.52,82.53,22185.0,75.1238,75.1238,75.1147,75.1238,22185.0
2022-08-19 15:10:00,82.53,82.53,82.52,82.53,41804.0,75.1238,75.1238,75.1147,75.1238,41804.0
2022-08-19 15:15:00,82.53,82.53,82.52,82.53,453275.0,75.1238,75.1238,75.1147,75.1238,453275.0
2022-08-19 15:20:00,82.53,82.53,82.52,82.53,77341.0,75.1238,75.1238,75.1147,75.1238,77341.0
2022-08-19 15:25:00,82.53,82.53,82.52,82.53,17060.0,75.1238,75.1238,75.1147,75.1238,17060.0
2022-08-19 15:30:00,82.53,82.54,82.53,82.54,29586.0,75.1238,75.1329,75.1238,75.1329,29586.0
2022-08-19 15:35:00,82.54,82.54,82.53,82.54,26683.0,75.1329,75.1329,75.1238,75.1329,26683.0
2022-08-19 15:40:00,82.54,82.54,82.53,82.54,31352.0,75.1329,75.1329,75.1238,75.1329,31352.0
2022-08-19 15:45:00,82.54,82.54,82.53,82.53,21558.0,75.1329,75.1329,75.1238,75.1238,21558.0
2022-08-19 15:50:00,82.53,82.54,82.53,82.54,74018.0,75.1238,75.1329,75.1238,75.1329,74018.0
2022-08-19 15:55:00,82.54,82.54,82.53,82.53,267371.0,75.1329,75.1329,75.1238,75.1238,267371.0
2022-08-22 09:30:00,82.46,82.47,82.45,82.45,149694.0,75.0601,75.0692,75.051,75.051,149694.0
2022-08-22 09:35:00,82.46,82.47,82.45,82.46,19774.0,75.0601,75.0692,75.051,75.0601,19774.0
2022-08-22 09:40:00,82.47,82.48,82.46,82.47,117669.0,75.0692,75.0783,75.0601,75.0692,117669.0
2022-08-22 09:45:00,82.47,82.47,82.46,82.47,7353.0,75.0692,75.0692,75.0601,75.0692,7353.0
2022-08-22 09:50:00,82.47,82.47,82.46,82.46,17309.0,75.0692,75.0692,75.0601,75.0601,17309.0
2022-08-22 09:55:00,82.46,82.47,82.46,82.46,12516.0,75.0601,75.0692,75.0601,75.0601,12516.0
2022-08-22 10:00:00,82.46,82.47,82.46,82.47,20375.0,75.0601,75.0692,75.0601,75.0692,20375.0
2022-08-22 10:05:00,82.47,82.48,82.46,82.48,46205.0,75.0692,75.0783,75.0601,75.0783,46205.0
2022-08-22 10:10:00,82.48,82.48,82.47,82.48,15647.0,75.0783,75.0783,75.0692,75.0783,15647.0
2022-08-22 10:15:00,82.47,82.48,82.47,82.48,6171.0,75.0692,75.0783,75.0692,75.0783,6171.0
2022-08-22 10:20:00,82.48,82.48,82.47,82.48,13619.0,75.0783,75.0783,75.0692,75.0783,13619.0
2022-08-22 10:25:00,82.48,82.49,82.47,82.48,21848.0,75.0783,75.0874,75.0692,75.0783,21848.0
2022-08-22 10:30:00,82.48,82.49,82.48,82.48,10497.0,75.0783,75.0874,75.0783,75.0783,10497.0
2022-08-22 10:35:00,82.49,82.49,82.48,82.48,11219.0,75.0874,75.0874,75.0783,75.0783,11219.0
2022-08-22 10:40:00,82.48,82.49,82.48,82.48,98090.0,75.0783,75.0874,75.0783,75.0783,98090.0
2022-08-22 10:45:00,82.48,82.48,82.47,82.48,15001.0,75.0783,75.0783,75.0692,75.0783,15001.0
2022-08-22 10:50:00,82.48,82.48,82.47,82.48,4069.0,75.0783,75.0783,75.0692,75.0783,4069.0
2022-08-22 10:55:00,82.48,82.48,82.46,82.47,29149.0,75.0783,75.0783,75.0601,75.0692,29149.0
2022-08-22 11:00:00,82.47,82.47,82.45,82.45,11142.0,75.0692,75.0692,75.051,75.051,11142.0
2022-08-22 11:05:00,82.45,82.46,82.45,82.45,11433.0,75.051,75.0601,75.051,75.051,11433.0
2022-08-22 11:10:00,82.45,82.46,82.45,82.46,10890.0,75.051,75.0601,75.051,75.0601,10890.0
2022-08-22 11:15:00,82.45,82.46,82.45,82.45,12578.0,75.051,75.0601,75.051,75.051,12578.0
2022-08-22 11:20:00,82.45,82.46,82.45,82.45,17338.0,75.051,75.0601,75.051,75.051,17338.0
2022-08-22 11:25:00,82.45,82.46,82.44,82.45,37423.0,75.051,75.0601,75.0419,75.051,37423.0
2022-08-22 11:30:00,82.45,82.45,82.43,82.44,12530.0,75.051,75.051,75.0328,75.0419,12530.0
2022-08-22 11:35:00,82.44,82.44,82.42,82.42,221824.0,75.0419,75.0419,75.0237,75.0237,221824.0
2022-08-22 11:40:00,82.43,82.43,82.42,82.42,60487.0,75.0328,75.0328,75.0237,75.0237,60487.0
2022-08-22 11:45:00,82.42,82.43,82.41,82.42,9655.0,75.0237,75.0328,75.0146,75.0237,9655.0
2022-08-22 11:50:00,82.42,82.43,82.41,82.42,21410.0,75.0237,75.0328,75.0146,75.0237,21410.0
2022-08-22 11:55:00,82.42,82.42,82.41,82.42,22814.0,75.0237,75.0237,75.0146,75.0237,22814.0
2022-08-22 12:00:00,82.41,82.42,82.41,82.42,7204.0,75.0146,75.0237,75.0146,75.0237,7204.0
2022-08-22 12:05:00,82.42,82.42,82.41,82.41,7911.0,75.0237,75.0237,75.0146,75.0146,7911.0
2022-08-22 12:10:00,82.42,82.42,82.41,82.42,19134.0,75.0237,75.0237,75.0146,75.0237,19134.0
2022-08-22 12:15:00,82.42,82.42,82.41,82.42,11474.0,75.0237,75.0237,75.0146,75.0237,11474.0
2022-08-22 12:20:00,82.42,82.42,82.41,82.42,14590.0,75.0237,75.0237,75.0146,75.0237,14590.0
2022-08-22 12:25:00,82.42,82.42,82.41,82.42,34675.0,75.0237,75.0237,75.0146,75.0237,34675.0
2022-08-22 12:30:00,82.41,82.42,82.41,82.42,18738.0,75.0146,75.0237,75.0146,75.0237,18738.0
2022-08-22 12:35:00,82.42,82.42,82.41,82.42,22132.0,75.0237,75.0237,75.0146,75.0237,22132.0
2022-08-22 12:40:00,82.41,82.42,82.41,82.42,40293.0,75.0146,75.0237,75.0146,75.0237,40293.0
2022-08-22 12:45:00,82.41,82.42,82.41,82.41,6677.0,75.0146,75.0237,75.0146,75.0146,6677.0
2022-08-22 12:50:00,82.42,82.42,82.41,82.42,4500.0,75.0237,75.0237,75.0146,75.0237,4500.0
2022-08-22 12:55:00,82.42,82.42,82.4,82.41,44468.0,75.0237,75.0237,75.0055,75.0146,44468.0
2022-08-22 13:00:00,82.41,82.41,82.4,82.41,3285.0,75.0146,75.0146,75.0055,75.0146,3285.0
2022-08-22 13:05:00,82.41,82.41,82.4,82.4,129349.0,75.0146,75.0146,75.0055,75.0055,129349.0
2022-08-22 13:10:00,82.4,82.41,82.4,82.41,45717.0,75.0055,75.0146,75.0055,75.0146,45717.0
2022-08-22 13:15:00,82.41,82.41,82.4,82.41,38038.0,75.0146,75.0146,75.0055,75.0146,38038.0
2022-08-22 13:20:00,82.41,82.41,82.4,82.41,17850.0,75.0146,75.0146,75.0055,75.0146,17850.0
2022-08-22 13:25:00,82.41,82.41,82.4,82.41,5192.0,75.0146,75.0146,75.0055,75.0146,5192.0
2022-08-22 13:30:00,82.41,82.41,82.4,82.4,19569.0,75.0146,75.0146,75.0055,75.0055,19569.0
2022-08-22 13:35:00,82.41,82.41,82.4,82.41,16968.0,75.0146,75.0146,75.0055,75.0146,16968.0
2022-08-22 13:40:00,82.41,82.41,82.4,82.41,5241.0,75.0146,75.0146,75.0055,75.0146,5241.0
2022-08-22 13:45:00,82.41,82.41,82.4,82.41,30181.0,75.0146,75.0146,75.0055,75.0146,30181.0
2022-08-22 13:50:00,82.41,82.41,82.4,82.41,54330.0,75.0146,75.0146,75.0055,75.0146,54330.0
2022-08-22 13:55:00,82.41,82.41,82.4,82.41,51704.0,75.0146,75.0146,75.0055,75.0146,51704.0
2022-08-22 14:00:00,82.41,82.41,82.4,82.41,24007.0,75.0146,75.0146,75.0055,75.0146,24007.0
2022-08-22 14:05:00,82.4,82.41,82.4,82.41,19220.0,75.0055,75.0146,75.0055,75.0146,19220.0
2022-08-22 14:10:00,82.4,82.41,82.4,82.4,28061.0,75.0055,75.0146,75.0055,75.0055,28061.0
2022-08-22 14:15:00,82.4,82.41,82.4,82.41,7661.0,75.0055,75.0146,75.0055,75.0146,7661.0
2022-08-22 14:20:00,82.41,82.41,82.4,82.4,10528.0,75.0146,75.0146,75.0055,75.0055,10528.0
2022-08-22 14:25:00,82.4,82.41,82.4,82.4,14684.0,75.0055,75.0146,75.0055,75.0055,14684.0
2022-08-22 14:30:00,82.41,82.41,82.4,82.41,6638.0,75.0146,75.0146,75.0055,75.0146,6638.0
2022-08-22 14:35:00,82.41,82.41,82.4,82.41,16387.0,75.0146,75.0146,75.0055,75.0146,16387.0
2022-08-22 14:40:00,82.4,82.41,82.4,82.4,30333.0,75.0055,75.0146,75.0055,75.0055,30333.0
2022-08-22 14:45:00,82.4,82.41,82.4,82.4,10607.0,75.0055,75.0146,75.0055,75.0055,10607.0
2022-08-22 14:50:00,82.4,82.41,82.4,82.4,26338.0,75.0055,75.0146,75.0055,75.0055,26338.0
2022-08-22 14:55:00,82.4,82.41,82.4,82.4,125632.0,75.0055,75.0146,75.0055,75.0055,125632.0
2022-08-22 15:00:00,82.41,82.41,82.4,82.4,18021.0,75.0146,75.0146,75.0055,75.0055,18021.0
2022-08-22 15:05:00,82.41,82.41,82.4,82.41,12272.0,75.0146,75.0146,75.0055,75.0146,12272.0
2022-08-22 15:10:00,82.4,82.41,82.4,82.41,43540.0,75.0055,75.0146,75.0055,75.0146,43540.0
2022-08-22 15:15:00,82.42,82.42,82.41,82.42,14328.0,75.0237,75.0237,75.0146,75.0237,14328.0
2022-08-22 15:20:00,82.42,82.43,82.41,82.42,80156.0,75.0237,75.0328,75.0146,75.0237,80156.0
2022-08-22 15:25:00,82.42,82.43,82.42,82.42,34556.0,75.0237,75.0328,75.0237,75.0237,34556.0
2022-08-22 15:30:00,82.42,82.43,82.42,82.42,26483.0,75.0237,75.0328,75.0237,75.0237,26483.0
2022-08-22 15:35:00,82.42,82.43,82.42,82.43,20936.0,75.0237,75.0328,75.0237,75.0328,20936.0
2022-08-22 15:40:00,82.42,82.44,82.42,82.43,71385.0,75.0237,75.0419,75.0237,75.0328,71385.0
2022-08-22 15:45:00,82.44,82.44,82.43,82.43,25632.0,75.0419,75.0419,75.0328,75.0328,25632.0
2022-08-22 15:50:00,82.43,82.44,82.42,82.43,321754.0,75.0328,75.0419,75.0237,75.0328,321754.0
2022-08-22 15:55:00,82.43,82.44,82.42,82.43,400510.0,75.0328,75.0419,75.0237,75.0328,400510.0
2022-08-23 09:30:00,82.43,82.44,82.42,82.43,95298.0,75.0328,75.0419,75.0237,75.0328,95298.0
2022-08-23 09:35:00,82.43,82.43,82.41,82.42,97333.0,75.0328,75.0328,75.0146,75.0237,97333.0
2022-08-23 09:40:00,82.42,82.42,82.4,82.41,50176.0,75.0237,75.0237,75.0055,75.0146,50176.0
2022-08-23 09:45:00,82.41,82.5,82.41,82.48,580591.0,75.0146,75.0965,75.0146,75.0783,580591.0
2022-08-23 09:50:00,82.48,82.49,82.46,82.48,111086.0,75.0783,75.0874,75.0601,75.0783,111086.0
2022-08-23 09:55:00,82.48,82.5,82.47,82.49,47238.0,75.0783,75.0965,75.0692,75.0874,47238.0
2022-08-23 10:00:00,82.5,82.54,82.49,82.53,106575.0,75.0965,75.1329,75.0874,75.1238,106575.0
2022-08-23 10:05:00,82.53,82.56,82.52,82.56,61698.0,75.1238,75.1511,75.1147,75.1511,61698.0
2022-08-23 10:10:00,82.56,82.57,82.55,82.56,21504.0,75.1511,75.1602,75.142,75.1511,21504.0
2022-08-23 10:15:00,82.56,82.57,82.53,82.54,49487.0,75.1511,75.1602,75.1238,75.1329,49487.0
2022-08-23 10:20:00,82.53,82.54,82.52,82.53,7122.0,75.1238,75.1329,75.1147,75.1238,7122.0
2022-08-23 10:25:00,82.52,82.53,82.51,82.51,111616.0,75.1147,75.1238,75.1056,75.1056,111616.0
2022-08-23 10:30:00,82.51,82.54,82.51,82.54,24288.0,75.1056,75.1329,75.1056,75.1329,24288.0
2022-08-23 10:35:00,82.54,82.54,82.51,82.53,17394.0,75.1329,75.1329,75.1056,75.1238,17394.0
2022-08-23 10:40:00,82.53,82.53,82.52,82.53,23626.0,75.1238,75.1238,75.1147,75.1238,23626.0
2022-08-23 10:45:00,82.53,82.54,82.52,82.54,140513.0,75.1238,75.1329,75.1147,75.1329,140513.0
2022-08-23 10:50:00,82.54,82.54,82.52,82.53,401596.0,75.1329,75.1329,75.1147,75.1238,401596.0
2022-08-23 10:55:00,82.53,82.53,82.52,82.53,6765.0,75.1238,75.1238,75.1147,75.1238,6765.0
2022-08-23 11:00:00,82.53,82.55,82.52,82.55,82697.0,75.1238,75.142,75.1147,75.142,82697.0
2022-08-23 11:05:00,82.54,82.55,82.53,82.55,20974.0,75.1329,75.142,75.1238,75.142,20974.0
2022-08-23 11:10:00,82.55,82.56,82.54,82.54,42774.0,75.142,75.1511,75.1329,75.1329,42774.0
2022-08-23 11:15:00,82.54,82.55,82.54,82.55,81358.0,75.1329,75.142,75.1329,75.142,81358.0
2022-08-23 11:20:00,82.54,82.55,82.54,82.55,7320.0,75.1329,75.142,75.1329,75.142,7320.0
2022-08-23 11:25:00,82.55,82.55,82.54,82.54,21355.0,75.142,75.142,75.1329,75.1329,21355.0
2022-08-23 11:30:00,82.54,82.55,82.53,82.54,27031.0,75.1329,75.142,75.1238,75.1329,27031.0
2022-08-23 11:35:00,82.54,82.54,82.53,82.54,15434.0,75.1329,75.1329,75.1238,75.1329,15434.0
2022-08-23 11:40:00,82.54,82.54,82.52,82.53,19015.0,75.1329,75.1329,75.1147,75.1238,19015.0
2022-08-23 11:45:00,82.53,82.54,82.53,82.54,52932.0,75.1238,75.1329,75.1238,75.1329,52932.0
2022-08-23 11:50:00,82.54,82.54,82.53,82.54,20806.0,75.1329,75.1329,75.1238,75.1329,20806.0
2022-08-23 11:55:00,82.53,82.54,82.53,82.54,19980.0,75.1238,75.1329,75.1238,75.1329,19980.0
2022-08-23 12:00:00,82.54,82.54,82.53,82.54,36167.0,75.1329,75.1329,75.1238,75.1329,36167.0
2022-08-23 12:05:00,82.54,82.54,82.53,82.54,23398.0,75.1329,75.1329,75.1238,75.1329,23398.0
2022-08-23 12:10:00,82.53,82.54,82.53,82.53,36967.0,75.1238,75.1329,75.1238,75.1238,36967.0
2022-08-23 12:15:00,82.54,82.54,82.53,82.53,16997.0,75.1329,75.1329,75.1238,75.1238,16997.0
2022-08-23 12:20:00,82.54,82.54,82.53,82.53,3926.0,75.1329,75.1329,75.1238,75.1238,3926.0
2022-08-23 12:25:00,82.54,82.54,82.53,82.54,62644.0,75.1329,75.1329,75.1238,75.1329,62644.0
2022-08-23 12:30:00,82.53,82.54,82.53,82.53,32283.0,75.1238,75.1329,75.1238,75.1238,32283.0
2022-08-23 12:35:00,82.53,82.54,82.52,82.53,30782.0,75.1238,75.1329,75.1147,75.1238,30782.0
2022-08-23 12:40:00,82.53,82.53,82.52,82.52,26877.0,75.1238,75.1238,75.1147,75.1147,26877.0
2022-08-23 12:45:00,82.52,82.53,82.52,82.52,21439.0,75.1147,75.1238,75.1147,75.1147,21439.0
2022-08-23 12:50:00,82.53,82.53,82.51,82.52,44901.0,75.1238,75.1238,75.1056,75.1147,44901.0
2022-08-23 12:55:00,82.52,82.52,82.51,82.52,11465.0,75.1147,75.1147,75.1056,75.1147,11465.0
2022-08-23 13:00:00,82.52,82.52,82.5,82.51,112169.0,75.1147,75.1147,75.0965,75.1056,112169.0
2022-08-23 13:05:00,82.5,82.51,82.48,82.49,68108.0,75.0965,75.1056,75.0783,75.0874,68108.0
2022-08-23 13:10:00,82.49,82.49,82.48,82.48,20975.0,75.0874,75.0874,75.0783,75.0783,20975.0
2022-08-23 13:15:00,82.48,82.49,82.48,82.48,11327.0,75.0783,75.0874,75.0783,75.0783,11327.0
2022-08-23 13:20:00,82.48,82.49,82.47,82.47,56128.0,75.0783,75.0874,75.0692,75.0692,56128.0
2022-08-23 13:25:00,82.47,82.48,82.46,82.46,10729.0,75.0692,75.0783,75.0601,75.0601,10729.0
2022-08-23 13:30:00,82.47,82.47,82.46,82.46,5926.0,75.0692,75.0692,75.0601,75.0601,5926.0
2022-08-23 13:35:00,82.46,82.47,82.46,82.46,14085.0,75.0601,75.0692,75.0601,75.0601,14085.0
2022-08-23 13:40:00,82.47,82.47,82.46,82.47,78436.0,75.0692,75.0692,75.0601,75.0692,78436.0
2022-08-23 13:45:00,82.46,82.47,82.45,82.47,28509.0,75.0601,75.0692,75.051,75.0692,28509.0
2022-08-23 13:50:00,82.47,82.47,82.46,82.46,9644.0,75.0692,75.0692,75.0601,75.0601,9644.0
2022-08-23 13:55:00,82.46,82.47,82.45,82.45,11092.0,75.0601,75.0692,75.051,75.051,11092.0
2022-08-23 14:00:00,82.45,82.46,82.45,82.46,18870.0,75.051,75.0601,75.051,75.0601,18870.0
2022-08-23 14:05:00,82.46,82.47,82.45,82.47,37645.0,75.0601,75.0692,75.051,75.0692,37645.0
2022-08-23 14:10:00,82.46,82.47,82.46,82.47,8003.0,75.0601,75.0692,75.0601,75.0692,8003.0
2022-08-23 14:15:00,82.46,82.47,82.46,82.47,74237.0,75.0601,75.0692,75.0601,75.0692,74237.0
2022-08-23 14:20:00,82.47,82.47,82.46,82.47,22257.0,75.0692,75.0692,75.0601,75.0692,22257.0
2022-08-23 14:25:00,82.47,82.47,82.46,82.47,12542.0,75.0692,75.0692,75.0601,75.0692,12542.0
2022-08-23 14:30:00,82.47,82.47,82.45,82.46,13870.0,75.0692,75.0692,75.051,75.0601,13870.0
2022-08-23 14:35:00,82.45,82.45,82.44,82.45,29688.0,75.051,75.051,75.0419,75.051,29688.0
2022-08-23 14:40:00,82.45,82.46,82.44,82.46,16744.0,75.051,75.0601,75.0419,75.0601,16744.0
2022-08-23 14:45:00,82.45,82.46,82.45,82.45,21589.0,75.051,75.0601,75.051,75.051,21589.0
2022-08-23 14:50:00,82.46,82.46,82.45,82.45,55096.0,75.0601,75.0601,75.051,75.051,55096.0
2022-08-23 14:55:00,82.45,82.46,82.45,82.46,16205.0,75.051,75.0601,75.051,75.0601,16205.0
2022-08-23 15:00:00,82.46,82.46,82.45,82.45,19242.0,75.0601,75.0601,75.051,75.051,19242.0
2022-08-23 15:05:00,82.46,82.46,82.45,82.45,10687.0,75.0601,75.0601,75.051,75.051,10687.0
2022-08-23 15:10:00,82.45,82.47,82.45,82.47,91766.0,75.051,75.0692,75.051,75.0692,91766.0
2022-08-23 15:15:00,82.47,82.47,82.46,82.46,15105.0,75.0692,75.0692,75.0601,75.0601,15105.0
2022-08-23 15:20:00,82.47,82.47,82.46,82.47,15357.0,75.0692,75.0692,75.0601,75.0692,15357.0
2022-08-23 15:25:00,82.47,82.47,82.46,82.46,10390.0,75.0692,75.0692,75.0601,75.0601,10390.0
2022-08-23 15:30:00,82.47,82.47,82.46,82.46,32016.0,75.0692,75.0692,75.0601,75.0601,32016.0
2022-08-23 15:35:00,82.47,82.47,82.46,82.47,44735.0,75.0692,75.0692,75.0601,75.0692,44735.0
2022-08-23 15:40:00,82.47,82.47,82.45,82.45,123031.0,75.0692,75.0692,75.051,75.051,123031.0
2022-08-23 15:45:00,82.46,82.46,82.45,82.45,29909.0,75.0601,75.0601,75.051,75.051,29909.0
2022-08-23 15:50:00,82.45,82.46,82.45,82.46,18950.0,75.051,75.0601,75.051,75.0601,18950.0
2022-08-23 15:55:00,82.46,82.46,82.45,82.45,63152.0,75.0601,75.0601,75.051,75.051,63152.0
2022-08-24 09:30:00,82.42,82.44,82.42,82.43,47573.0,75.0237,75.0419,75.0237,75.0328,47573.0
2022-08-24 09:35:00,82.44,82.44,82.43,82.44,21051.0,75.0419,75.0419,75.0328,75.0419,21051.0
2022-08-24 09:40:00,82.44,82.44,82.43,82.43,5929.0,75.0419,75.0419,75.0328,75.0328,5929.0
2022-08-24 09:45:00,82.44,82.44,82.42,82.42,9697.0,75.0419,75.0419,75.0237,75.0237,9697.0
2022-08-24 09:50:00,82.42,82.43,82.42,82.42,1956.0,75.0237,75.0328,75.0237,75.0237,1956.0
2022-08-24 09:55:00,82.42,82.43,82.42,82.42,9076.0,75.0237,75.0328,75.0237,75.0237,9076.0
2022-08-24 10:00:00,82.43,82.43,82.42,82.43,26575.0,75.0328,75.0328,75.0237,75.0328,26575.0
2022-08-24 10:05:00,82.43,82.43,82.42,82.42,5701.0,75.0328,75.0328,75.0237,75.0237,5701.0
2022-08-24 10:10:00,82.42,82.43,82.42,82.43,12704.0,75.0237,75.0328,75.0237,75.0328,12704.0
2022-08-24 10:15:00,82.43,82.44,82.42,82.44,6924.0,75.0328,75.0419,75.0237,75.0419,6924.0
2022-08-24 10:20:00,82.44,82.45,82.43,82.43,38114.0,75.0419,75.051,75.0328,75.0328,38114.0
2022-08-24 10:25:00,82.43,82.44,82.42,82.42,15561.0,75.0328,75.0419,75.0237,75.0237,15561.0
2022-08-24 10:30:00,82.42,82.43,82.41,82.41,17835.0,75.0237,75.0328,75.0146,75.0146,17835.0
2022-08-24 10:35:00,82.41,82.42,82.41,82.41,44536.0,75.0146,75.0237,75.0146,75.0146,44536.0
2022-08-24 10:40:00,82.41,82.42,82.41,82.42,99841.0,75.0146,75.0237,75.0146,75.0237,99841.0
2022-08-24 10:45:00,82.42,82.43,82.41,82.41,22385.0,75.0237,75.0328,75.0146,75.0146,22385.0
2022-08-24 10:50:00,82.41,82.42,82.4,82.41,44997.0,75.0146,75.0237,75.0055,75.0146,44997.0
2022-08-24 10:55:00,82.41,82.42,82.41,82.42,14272.0,75.0146,75.0237,75.0146,75.0237,14272.0
2022-08-24 11:00:00,82.42,82.43,82.41,82.43,24996.0,75.0237,75.0328,75.0146,75.0328,24996.0
2022-08-24 11:05:00,82.43,82.43,82.42,82.43,51640.0,75.0328,75.0328,75.0237,75.0328,51640.0
2022-08-24 11:10:00,82.43,82.44,82.42,82.44,324280.0,75.0328,75.0419,75.0237,75.0419,324280.0
2022-08-24 11:15:00,82.44,82.44,82.43,82.44,15448.0,75.0419,75.0419,75.0328,75.0419,15448.0
2022-08-24 11:20:00,82.43,82.44,82.43,82.43,95355.0,75.0328,75.0419,75.0328,75.0328,95355.0
2022-08-24 11:25:00,82.43,82.44,82.42,82.43,98134.0,75.0328,75.0419,75.0237,75.0328,98134.0
2022-08-24 11:30:00,82.42,82.43,82.41,82.42,205309.0,75.0237,75.0328,75.0146,75.0237,205309.0
2022-08-24 11:35:00,82.41,82.42,82.41,82.42,17881.0,75.0146,75.0237,75.0146,75.0237,17881.0
2022-08-24 11:40:00,82.42,82.42,82.41,82.42,16922.0,75.0237,75.0237,75.0146,75.0237,16922.0
2022-08-24 11:45:00,82.42,82.42,82.4,82.41,11997.0,75.0237,75.0237,75.0055,75.0146,11997.0
2022-08-24 11:50:00,82.41,82.41,82.4,82.4,13894.0,75.0146,75.0146,75.0055,75.0055,13894.0
2022-08-24 11:55:00,82.41,82.41,82.4,82.41,11104.0,75.0146,75.0146,75.0055,75.0146,11104.0
2022-08-24 12:00:00,82.4,82.41,82.39,82.4,41756.0,75.0055,75.0146,74.9964,75.0055,41756.0
2022-08-24 12:05:00,82.4,82.4,82.39,82.4,19654.0,75.0055,75.0055,74.9964,75.0055,19654.0
2022-08-24 12:10:00,82.4,82.4,82.39,82.4,46545.0,75.0055,75.0055,74.9964,75.0055,46545.0
2022-08-24 12:15:00,82.4,82.41,82.39,82.41,54870.0,75.0055,75.0146,74.9964,75.0146,54870.0
2022-08-24 12:20:00,82.41,82.41,82.4,82.41,13800.0,75.0146,75.0146,75.0055,75.0146,13800.0
2022-08-24 12:25:00,82.41,82.41,82.4,82.41,11736.0,75.0146,75.0146,75.0055,75.0146,11736.0
2022-08-24 12:30:00,82.4,82.41,82.4,82.41,45615.0,75.0055,75.0146,75.0055,75.0146,45615.0
2022-08-24 12:35:00,82.41,82.41,82.39,82.4,36597.0,75.0146,75.0146,74.9964,75.0055,36597.0
2022-08-24 12:40:00,82.4,82.4,82.39,82.4,5700.0,75.0055,75.0055,74.9964,75.0055,5700.0
2022-08-24 12:45:00,82.4,82.4,82.39,82.4,34953.0,75.0055,75.0055,74.9964,75.0055,34953.0
2022-08-24 12:50:00,82.4,82.41,82.39,82.41,90004.0,75.0055,75.0146,74.9964,75.0146,90004.0
2022-08-24 12:55:00,82.41,82.41,82.39,82.4,53875.0,75.0146,75.0146,74.9964,75.0055,53875.0
2022-08-24 13:00:00,82.4,82.4,82.38,82.38,72623.0,75.0055,75.0055,74.9873,74.9873,72623.0
2022-08-24 13:05:00,82.39,82.4,82.38,82.4,7833.0,74.9964,75.0055,74.9873,75.0055,7833.0
2022-08-24 13:10:00,82.4,82.4,82.39,82.4,36041.0,75.0055,75.0055,74.9964,75.0055,36041.0
2022-08-24 13:15:00,82.4,82.4,82.39,82.4,18141.0,75.0055,75.0055,74.9964,75.0055,18141.0
2022-08-24 13:20:00,82.4,82.4,82.39,82.4,8062.0,75.0055,75.0055,74.9964,75.0055,8062.0
2022-08-24 13:25:00,82.39,82.4,82.39,82.4,28499.0,74.9964,75.0055,74.9964,75.0055,28499.0
2022-08-24 13:30:00,82.4,82.4,82.39,82.4,10272.0,75.0055,75.0055,74.9964,75.0055,10272.0
2022-08-24 13:35:00,82.4,82.4,82.39,82.4,16181.0,75.0055,75.0055,74.9964,75.0055,16181.0
2022-08-24 13:40:00,82.4,82.4,82.39,82.4,17440.0,75.0055,75.0055,74.9964,75.0055,17440.0
2022-08-24 13:45:00,82.4,82.4,82.39,82.4,87652.0,75.0055,75.0055,74.9964,75.0055,87652.0
2022-08-24 13:50:00,82.4,82.4,82.39,82.4,33503.0,75.0055,75.0055,74.9964,75.0055,33503.0
2022-08-24 13:55:00,82.4,82.4,82.39,82.4,30663.0,75.0055,75.0055,74.9964,75.0055,30663.0
2022-08-24 14:00:00,82.4,82.4,82.39,82.4,28153.0,75.0055,75.0055,74.9964,75.0055,28153.0
2022-08-24 14:05:00,82.4,82.4,82.39,82.39,34422.0,75.0055,75.0055,74.9964,74.9964,34422.0
2022-08-24 14:10:00,82.4,82.4,82.39,82.4,37427.0,75.0055,75.0055,74.9964,75.0055,37427.0
2022-08-24 14:15:00,82.4,82.4,82.39,82.4,27008.0,75.0055,75.0055,74.9964,75.0055,27008.0
2022-08-24 14:20:00,82.4,82.4,82.39,82.4,26021.0,75.0055,75.0055,74.9964,75.0055,26021.0
2022-08-24 14:25:00,82.4,82.4,82.39,82.39,39729.0,75.0055,75.0055,74.9964,74.9964,39729.0
2022-08-24 14:30:00,82.39,82.4,82.39,82.4,19990.0,74.9964,75.0055,74.9964,75.0055,19990.0
2022-08-24 14:35:00,82.4,82.4,82.39,82.4,35028.0,75.0055,75.0055,74.9964,75.0055,35028.0
2022-08-24 14:40:00,82.4,82.4,82.39,82.4,27374.0,75.0055,75.0055,74.9964,75.0055,27374.0
2022-08-24 14:45:00,82.39,82.4,82.39,82.4,52546.0,74.9964,75.0055,74.9964,75.0055,52546.0
2022-08-24 14:50:00,82.4,82.4,82.39,82.4,37077.0,75.0055,75.0055,74.9964,75.0055,37077.0
2022-08-24 14:55:00,82.4,82.4,82.39,82.4,36921.0,75.0055,75.0055,74.9964,75.0055,36921.0
2022-08-24 15:00:00,82.4,82.4,82.38,82.39,88231.0,75.0055,75.0055,74.9873,74.9964,88231.0
2022-08-24 15:05:00,82.39,82.39,82.38,82.39,22614.0,74.9964,74.9964,74.9873,74.9964,22614.0
2022-08-24 15:10:00,82.39,82.39,82.38,82.39,30323.0,74.9964,74.9964,74.9873,74.9964,30323.0
2022-08-24 15:15:00,82.39,82.39,82.38,82.39,18651.0,74.9964,74.9964,74.9873,74.9964,18651.0
2022-08-24 15:20:00,82.39,82.39,82.38,82.38,30862.0,74.9964,74.9964,74.9873,74.9873,30862.0
2022-08-24 15:25:00,82.39,82.39,82.37,82.38,77869.0,74.9964,74.9964,74.9782,74.9873,77869.0
2022-08-24 15:30:00,82.38,82.38,82.37,82.37,28003.0,74.9873,74.9873,74.9782,74.9782,28003.0
2022-08-24 15:35:00,82.37,82.38,82.37,82.37,49388.0,74.9782,74.9873,74.9782,74.9782,49388.0
2022-08-24 15:40:00,82.37,82.38,82.37,82.38,52262.0,74.9782,74.9873,74.9782,74.9873,52262.0
2022-08-24 15:45:00,82.38,82.38,82.37,82.38,64418.0,74.9873,74.9873,74.9782,74.9873,64418.0
2022-08-24 15:50:00,82.38,82.38,82.37,82.38,97701.0,74.9873,74.9873,74.9782,74.9873,97701.0
2022-08-24 15:55:00,82.37,82.38,82.37,82.38,169780.0,74.9782,74.9873,74.9782,74.9873,169780.0
2022-08-25 09:30:00,82.44,82.44,82.43,82.43,98644.0,75.0419,75.0419,75.0328,75.0328,98644.0
2022-08-25 09:35:00,82.44,82.44,82.42,82.43,34256.0,75.0419,75.0419,75.0237,75.0328,34256.0
2022-08-25 09:40:00,82.42,82.43,82.41,82.42,47475.0,75.0237,75.0328,75.0146,75.0237,47475.0
2022-08-25 09:45:00,82.42,82.42,82.41,82.41,30784.0,75.0237,75.0237,75.0146,75.0146,30784.0
2022-08-25 09:50:00,82.42,82.42,82.41,82.42,22459.0,75.0237,75.0237,75.0146,75.0237,22459.0
2022-08-25 09:55:00,82.42,82.42,82.41,82.42,39200.0,75.0237,75.0237,75.0146,75.0237,39200.0
2022-08-25 10:00:00,82.41,82.42,82.41,82.42,2447.0,75.0146,75.0237,75.0146,75.0237,2447.0
2022-08-25 10:05:00,82.42,82.44,82.41,82.44,9610.0,75.0237,75.0419,75.0146,75.0419,9610.0
2022-08-25 10:10:00,82.44,82.45,82.43,82.44,5577.0,75.0419,75.051,75.0328,75.0419,5577.0
2022-08-25 10:15:00,82.43,82.44,82.43,82.43,16977.0,75.0328,75.0419,75.0328,75.0328,16977.0
2022-08-25 10:20:00,82.44,82.44,82.42,82.44,18429.0,75.0419,75.0419,75.0237,75.0419,18429.0
2022-08-25 10:25:00,82.44,82.44,82.42,82.42,12389.0,75.0419,75.0419,75.0237,75.0237,12389.0
2022-08-25 10:30:00,82.42,82.42,82.41,82.41,8592.0,75.0237,75.0237,75.0146,75.0146,8592.0
2022-08-25 10:35:00,82.42,82.42,82.41,82.42,4351.0,75.0237,75.0237,75.0146,75.0237,4351.0
2022-08-25 10:40:00,82.42,82.42,82.4,82.41,55489.0,75.0237,75.0237,75.0055,75.0146,55489.0
2022-08-25 10:45:00,82.41,82.41,82.4,82.4,9539.0,75.0146,75.0146,75.0055,75.0055,9539.0
2022-08-25 10:50:00,82.41,82.41,82.4,82.41,10843.0,75.0146,75.0146,75.0055,75.0146,10843.0
2022-08-25 10:55:00,82.4,82.43,82.4,82.42,36932.0,75.0055,75.0328,75.0055,75.0237,36932.0
2022-08-25 11:00:00,82.43,82.43,82.42,82.42,7360.0,75.0328,75.0328,75.0237,75.0237,7360.0
2022-08-25 11:05:00,82.42,82.43,82.42,82.42,47557.0,75.0237,75.0328,75.0237,75.0237,47557.0
2022-08-25 11:10:00,82.42,82.44,82.42,82.44,14604.0,75.0237,75.0419,75.0237,75.0419,14604.0
2022-08-25 11:15:00,82.44,82.44,82.42,82.43,33185.0,75.0419,75.0419,75.0237,75.0328,33185.0
2022-08-25 11:20:00,82.43,82.44,82.43,82.44,97689.0,75.0328,75.0419,75.0328,75.0419,97689.0
2022-08-25 11:25:00,82.43,82.44,82.43,82.43,24005.0,75.0328,75.0419,75.0328,75.0328,24005.0
2022-08-25 11:30:00,82.43,82.43,82.42,82.42,4666.0,75.0328,75.0328,75.0237,75.0237,4666.0
2022-08-25 11:35:00,82.42,82.43,82.42,82.42,21072.0,75.0237,75.0328,75.0237,75.0237,21072.0
2022-08-25 11:40:00,82.42,82.43,82.42,82.43,7039.0,75.0237,75.0328,75.0237,75.0328,7039.0
2022-08-25 11:45:00,82.42,82.43,82.42,82.43,17440.0,75.0237,75.0328,75.0237,75.0328,17440.0
2022-08-25 11:50:00,82.43,82.43,82.42,82.42,7204.0,75.0328,75.0328,75.0237,75.0237,7204.0
2022-08-25 11:55:00,82.43,82.43,82.42,82.42,10581.0,75.0328,75.0328,75.0237,75.0237,10581.0
2022-08-25 12:00:00,82.42,82.43,82.41,82.42,11642.0,75.0237,75.0328,75.0146,75.0237,11642.0
2022-08-25 12:05:00,82.42,82.43,82.41,82.43,5566.0,75.0237,75.0328,75.0146,75.0328,5566.0
2022-08-25 12:10:00,82.42,82.43,82.41,82.43,15072.0,75.0237,75.0328,75.0146,75.0328,15072.0
2022-08-25 12:15:00,82.42,82.43,82.42,82.42,14736.0,75.0237,75.0328,75.0237,75.0237,14736.0
2022-08-25 12:20:00,82.42,82.43,82.42,82.42,11272.0,75.0237,75.0328,75.0237,75.0237,11272.0
2022-08-25 12:25:00,82.42,82.43,82.42,82.42,8328.0,75.0237,75.0328,75.0237,75.0237,8328.0
2022-08-25 12:30:00,82.42,82.43,82.41,82.42,20993.0,75.0237,75.0328,75.0146,75.0237,20993.0
2022-08-25 12:35:00,82.42,82.43,82.41,82.42,69425.0,75.0237,75.0328,75.0146,75.0237,69425.0
2022-08-25 12:40:00,82.42,82.43,82.42,82.43,13733.0,75.0237,75.0328,75.0237,75.0328,13733.0
2022-08-25 12:45:00,82.43,82.44,82.42,82.43,6886.0,75.0328,75.0419,75.0237,75.0328,6886.0
2022-08-25 12:50:00,82.44,82.44,82.42,82.42,6033.0,75.0419,75.0419,75.0237,75.0237,6033.0
2022-08-25 12:55:00,82.42,82.43,82.42,82.43,4498.0,75.0237,75.0328,75.0237,75.0328,4498.0
2022-08-25 13:00:00,82.42,82.46,82.42,82.44,121444.0,75.0237,75.0601,75.0237,75.0419,121444.0
2022-08-25 13:05:00,82.44,82.45,82.43,82.44,3933.0,75.0419,75.051,75.0328,75.0419,3933.0
2022-08-25 13:10:00,82.44,82.45,82.43,82.45,16960.0,75.0419,75.051,75.0328,75.051,16960.0
2022-08-25 13:15:00,82.44,82.44,82.43,82.43,8853.0,75.0419,75.0419,75.0328,75.0328,8853.0
2022-08-25 13:20:00,82.43,82.44,82.42,82.43,13348.0,75.0328,75.0419,75.0237,75.0328,13348.0
2022-08-25 13:25:00,82.43,82.44,82.42,82.42,8432.0,75.0328,75.0419,75.0237,75.0237,8432.0
2022-08-25 13:30:00,82.43,82.44,82.42,82.43,32548.0,75.0328,75.0419,75.0237,75.0328,32548.0
2022-08-25 13:35:00,82.44,82.44,82.42,82.44,66837.0,75.0419,75.0419,75.0237,75.0419,66837.0
2022-08-25 13:40:00,82.43,82.44,82.43,82.43,46289.0,75.0328,75.0419,75.0328,75.0328,46289.0
2022-08-25 13:45:00,82.44,82.44,82.43,82.44,117630.0,75.0419,75.0419,75.0328,75.0419,117630.0
2022-08-25 13:50:00,82.44,82.45,82.43,82.43,40771.0,75.0419,75.051,75.0328,75.0328,40771.0
2022-08-25 13:55:00,82.44,82.45,82.43,82.45,20318.0,75.0419,75.051,75.0328,75.051,20318.0
2022-08-25 14:00:00,82.45,82.45,82.43,82.44,17532.0,75.051,75.051,75.0328,75.0419,17532.0
2022-08-25 14:05:00,82.43,82.44,82.43,82.43,11057.0,75.0328,75.0419,75.0328,75.0328,11057.0
2022-08-25 14:10:00,82.44,82.44,82.43,82.44,17644.0,75.0419,75.0419,75.0328,75.0419,17644.0
2022-08-25 14:15:00,82.44,82.44,82.43,82.44,80021.0,75.0419,75.0419,75.0328,75.0419,80021.0
2022-08-25 14:20:00,82.44,82.45,82.43,82.45,9184.0,75.0419,75.051,75.0328,75.051,9184.0
2022-08-25 14:25:00,82.45,82.45,82.44,82.45,27460.0,75.051,75.051,75.0419,75.051,27460.0
2022-08-25 14:30:00,82.45,82.45,82.43,82.44,17418.0,75.051,75.051,75.0328,75.0419,17418.0
2022-08-25 14:35:00,82.44,82.44,82.43,82.43,8983.0,75.0419,75.0419,75.0328,75.0328,8983.0
2022-08-25 14:40:00,82.44,82.44,82.43,82.44,5818.0,75.0419,75.0419,75.0328,75.0419,5818.0
2022-08-25 14:45:00,82.44,82.44,82.43,82.43,48168.0,75.0419,75.0419,75.0328,75.0328,48168.0
2022-08-25 14:50:00,82.43,82.44,82.42,82.42,9520.0,75.0328,75.0419,75.0237,75.0237,9520.0
2022-08-25 14:55:00,82.43,82.43,82.42,82.42,3704.0,75.0328,75.0328,75.0237,75.0237,3704.0
2022-08-25 15:00:00,82.43,82.44,82.43,82.43,34248.0,75.0328,75.0419,75.0328,75.0328,34248.0
2022-08-25 15:05:00,82.42,82.43,82.42,82.43,22797.0,75.0237,75.0328,75.0237,75.0328,22797.0
2022-08-25 15:10:00,82.42,82.43,82.42,82.42,28567.0,75.0237,75.0328,75.0237,75.0237,28567.0
2022-08-25 15:15:00,82.42,82.43,82.42,82.42,36434.0,75.0237,75.0328,75.0237,75.0237,36434.0
2022-08-25 15:20:00,82.42,82.43,82.42,82.42,9846.0,75.0237,75.0328,75.0237,75.0237,9846.0
2022-08-25 15:25:00,82.42,82.43,82.42,82.42,14034.0,75.0237,75.0328,75.0237,75.0237,14034.0
2022-08-25 15:30:00,82.42,82.43,82.42,82.42,19899.0,75.0237,75.0328,75.0237,75.0237,19899.0
2022-08-25 15:35:00,82.42,82.43,82.42,82.42,171383.0,75.0237,75.0328,75.0237,75.0237,171383.0
2022-08-25 15:40:00,82.42,82.43,82.42,82.42,73059.0,75.0237,75.0328,75.0237,75.0237,73059.0
2022-08-25 15:45:00,82.42,82.43,82.42,82.42,41274.0,75.0237,75.0328,75.0237,75.0237,41274.0
2022-08-25 15:50:00,82.42,82.43,82.42,82.42,43408.0,75.0237,75.0328,75.0237,75.0237,43408.0
2022-08-25 15:55:00,82.42,82.43,82.42,82.42,61606.0,75.0237,75.0328,75.0237,75.0237,61606.0
2022-08-26 09:30:00,82.41,82.43,82.39,82.42,78779.0,75.0146,75.0328,74.9964,75.0237,78779.0
2022-08-26 09:35:00,82.43,82.44,82.41,82.42,42526.0,75.0328,75.0419,75.0146,75.0237,42526.0
2022-08-26 09:40:00,82.42,82.43,82.41,82.42,59573.0,75.0237,75.0328,75.0146,75.0237,59573.0
2022-08-26 09:45:00,82.42,82.44,82.42,82.42,106878.0,75.0237,75.0419,75.0237,75.0237,106878.0
2022-08-26 09:50:00,82.42,82.45,82.41,82.45,66746.0,75.0237,75.051,75.0146,75.051,66746.0
2022-08-26 09:55:00,82.45,82.45,82.43,82.44,70877.0,75.051,75.051,75.0328,75.0419,70877.0
2022-08-26 10:00:00,82.43,82.43,82.36,82.37,358452.0,75.0328,75.0328,74.9691,74.9782,358452.0
2022-08-26 10:05:00,82.37,82.39,82.34,82.39,405460.0,74.9782,74.9964,74.9509,74.9964,405460.0
2022-08-26 10:10:00,82.39,82.42,82.38,82.39,219214.0,74.9964,75.0237,74.9873,74.9964,219214.0
2022-08-26 10:15:00,82.4,82.4,82.37,82.37,60053.0,75.0055,75.0055,74.9782,74.9782,60053.0
2022-08-26 10:20:00,82.37,82.38,82.36,82.37,24941.0,74.9782,74.9873,74.9691,74.9782,24941.0
2022-08-26 10:25:00,82.37,82.37,82.34,82.34,35987.0,74.9782,74.9782,74.9509,74.9509,35987.0
2022-08-26 10:30:00,82.35,82.37,82.35,82.37,23323.0,74.96,74.9782,74.96,74.9782,23323.0
2022-08-26 10:35:00,82.38,82.39,82.37,82.38,3799.0,74.9873,74.9964,74.9782,74.9873,3799.0
2022-08-26 10:40:00,82.38,82.39,82.38,82.39,10621.0,74.9873,74.9964,74.9873,74.9964,10621.0
2022-08-26 10:45:00,82.39,82.41,82.38,82.4,16516.0,74.9964,75.0146,74.9873,75.0055,16516.0
2022-08-26 10:50:00,82.39,82.4,82.37,82.38,10256.0,74.9964,75.0055,74.9782,74.9873,10256.0
2022-08-26 10:55:00,82.38,82.38,82.36,82.38,45197.0,74.9873,74.9873,74.9691,74.9873,45197.0
2022-08-26 11:00:00,82.38,82.39,82.37,82.39,29956.0,74.9873,74.9964,74.9782,74.9964,29956.0
2022-08-26 11:05:00,82.4,82.4,82.38,82.39,25326.0,75.0055,75.0055,74.9873,74.9964,25326.0
2022-08-26 11:10:00,82.39,82.39,82.37,82.37,14651.0,74.9964,74.9964,74.9782,74.9782,14651.0
2022-08-26 11:15:00,82.38,82.38,82.37,82.38,8272.0,74.9873,74.9873,74.9782,74.9873,8272.0
2022-08-26 11:20:00,82.38,82.38,82.35,82.38,23686.0,74.9873,74.9873,74.96,74.9873,23686.0
2022-08-26 11:25:00,82.37,82.39,82.37,82.38,6496.0,74.9782,74.9964,74.9782,74.9873,6496.0
2022-08-26 11:30:00,82.39,82.4,82.38,82.39,41073.0,74.9964,75.0055,74.9873,74.9964,41073.0
2022-08-26 11:35:00,82.39,82.4,82.38,82.39,3671.0,74.9964,75.0055,74.9873,74.9964,3671.0
2022-08-26 11:40:00,82.4,82.41,82.39,82.41,4908.0,75.0055,75.0146,74.9964,75.0146,4908.0
2022-08-26 11:45:00,82.41,82.41,82.39,82.4,2382.0,75.0146,75.0146,74.9964,75.0055,2382.0
2022-08-26 11:50:00,82.39,82.4,82.39,82.39,5234.0,74.9964,75.0055,74.9964,74.9964,5234.0
2022-08-26 11:55:00,82.4,82.4,82.38,82.39,14794.0,75.0055,75.0055,74.9873,74.9964,14794.0
2022-08-26 12:00:00,82.38,82.39,82.38,82.38,4781.0,74.9873,74.9964,74.9873,74.9873,4781.0
2022-08-26 12:05:00,82.38,82.39,82.37,82.38,23250.0,74.9873,74.9964,74.9782,74.9873,23250.0
2022-08-26 12:10:00,82.38,82.38,82.37,82.38,14346.0,74.9873,74.9873,74.9782,74.9873,14346.0
2022-08-26 12:15:00,82.38,82.39,82.37,82.38,20099.0,74.9873,74.9964,74.9782,74.9873,20099.0
2022-08-26 12:20:00,82.38,82.38,82.37,82.37,25600.0,74.9873,74.9873,74.9782,74.9782,25600.0
2022-08-26 12:25:00,82.38,82.38,82.36,82.37,22300.0,74.9873,74.9873,74.9691,74.9782,22300.0
2022-08-26 12:30:00,82.37,82.38,82.36,82.38,8317.0,74.9782,74.9873,74.9691,74.9873,8317.0
2022-08-26 12:35:00,82.37,82.38,82.37,82.37,9257.0,74.9782,74.9873,74.9782,74.9782,9257.0
2022-08-26 12:40:00,82.37,82.38,82.37,82.37,9248.0,74.9782,74.9873,74.9782,74.9782,9248.0
2022-08-26 12:45:00,82.37,82.38,82.36,82.38,6855.0,74.9782,74.9873,74.9691,74.9873,6855.0
2022-08-26 12:50:00,82.38,82.38,82.37,82.37,11780.0,74.9873,74.9873,74.9782,74.9782,11780.0
2022-08-26 12:55:00,82.38,82.38,82.36,82.37,17556.0,74.9873,74.9873,74.9691,74.9782,17556.0
2022-08-26 13:00:00,82.37,82.37,82.36,82.37,11271.0,74.9782,74.9782,74.9691,74.9782,11271.0
2022-08-26 13:05:00,82.37,82.37,82.36,82.36,328259.0,74.9782,74.9782,74.9691,74.9691,328259.0
2022-08-26 13:10:00,82.37,82.37,82.36,82.37,33948.0,74.9782,74.9782,74.9691,74.9782,33948.0
2022-08-26 13:15:00,82.37,82.38,82.37,82.37,9269.0,74.9782,74.9873,74.9782,74.9782,9269.0
2022-08-26 13:20:00,82.37,82.38,82.37,82.38,13640.0,74.9782,74.9873,74.9782,74.9873,13640.0
2022-08-26 13:25:00,82.38,82.38,82.37,82.38,8311.0,74.9873,74.9873,74.9782,74.9873,8311.0
2022-08-26 13:30:00,82.38,82.39,82.37,82.38,6269.0,74.9873,74.9964,74.9782,74.9873,6269.0
2022-08-26 13:35:00,82.38,82.39,82.38,82.39,4735.0,74.9873,74.9964,74.9873,74.9964,4735.0
2022-08-26 13:40:00,82.39,82.39,82.37,82.39,15144.0,74.9964,74.9964,74.9782,74.9964,15144.0
2022-08-26 13:45:00,82.39,82.4,82.38,82.4,341806.0,74.9964,75.0055,74.9873,75.0055,341806.0
2022-08-26 13:50:00,82.39,82.4,82.39,82.4,93857.0,74.9964,75.0055,74.9964,75.0055,93857.0
2022-08-26 13:55:00,82.39,82.4,82.39,82.39,6190.0,74.9964,75.0055,74.9964,74.9964,6190.0
2022-08-26 14:00:00,82.39,82.4,82.39,82.4,20657.0,74.9964,75.0055,74.9964,75.0055,20657.0
2022-08-26 14:05:00,82.4,82.4,82.39,82.39,36205.0,75.0055,75.0055,74.9964,74.9964,36205.0
2022-08-26 14:10:00,82.4,82.4,82.39,82.4,8436.0,75.0055,75.0055,74.9964,75.0055,8436.0
2022-08-26 14:15:00,82.39,82.4,82.39,82.39,22411.0,74.9964,75.0055,74.9964,74.9964,22411.0
2022-08-26 14:20:00,82.4,82.4,82.39,82.4,4027.0,75.0055,75.0055,74.9964,75.0055,4027.0
2022-08-26 14:25:00,82.4,82.4,82.39,82.4,9552.0,75.0055,75.0055,74.9964,75.0055,9552.0
2022-08-26 14:30:00,82.4,82.41,82.4,82.4,15608.0,75.0055,75.0146,75.0055,75.0055,15608.0
2022-08-26 14:35:00,82.4,82.42,82.4,82.42,9055.0,75.0055,75.0237,75.0055,75.0237,9055.0
2022-08-26 14:40:00,82.41,82.42,82.41,82.41,8369.0,75.0146,75.0237,75.0146,75.0146,8369.0
2022-08-26 14:45:00,82.41,82.42,82.41,82.42,8112.0,75.0146,75.0237,75.0146,75.0237,8112.0
2022-08-26 14:50:00,82.42,82.42,82.41,82.42,20995.0,75.0237,75.0237,75.0146,75.0237,20995.0
2022-08-26 14:55:00,82.42,82.42,82.41,82.41,7912.0,75.0237,75.0237,75.0146,75.0146,7912.0
2022-08-26 15:00:00,82.4,82.41,82.4,82.41,9616.0,75.0055,75.0146,75.0055,75.0146,9616.0
2022-08-26 15:05:00,82.41,82.41,82.4,82.41,14864.0,75.0146,75.0146,75.0055,75.0146,14864.0
2022-08-26 15:10:00,82.41,82.41,82.4,82.4,31848.0,75.0146,75.0146,75.0055,75.0055,31848.0
2022-08-26 15:15:00,82.41,82.41,82.4,82.4,30475.0,75.0146,75.0146,75.0055,75.0055,30475.0
2022-08-26 15:20:00,82.4,82.41,82.4,82.4,4897.0,75.0055,75.0146,75.0055,75.0055,4897.0
2022-08-26 15:25:00,82.4,82.41,82.39,82.39,56227.0,75.0055,75.0146,74.9964,74.9964,56227.0
2022-08-26 15:30:00,82.4,82.4,82.39,82.4,11331.0,75.0055,75.0055,74.9964,75.0055,11331.0
2022-08-26 15:35:00,82.39,82.4,82.39,82.4,8927.0,74.9964,75.0055,74.9964,75.0055,8927.0
2022-08-26 15:40:00,82.4,82.4,82.39,82.4,54422.0,75.0055,75.0055,74.9964,75.0055,54422.0
2022-08-26 15:45:00,82.4,82.4,82.39,82.4,14704.0,75.0055,75.0055,74.9964,75.0055,14704.0
2022-08-26 15:50:00,82.39,82.41,82.39,82.41,56631.0,74.9964,75.0146,74.9964,75.0146,56631.0
2022-08-26 15:55:00,82.41,82.42,82.4,82.41,143824.0,75.0146,75.0237,75.0055,75.0146,143824.0
2022-08-29 09:30:00,82.38,82.38,82.36,82.37,132737.0,74.9873,74.9873,74.9691,74.9782,132737.0
2022-08-29 09:35:00,82.37,82.37,82.35,82.36,109167.0,74.9782,74.9782,74.96,74.9691,109167.0
2022-08-29 09:40:00,82.36,82.37,82.35,82.35,51165.0,74.9691,74.9782,74.96,74.96,51165.0
2022-08-29 09:45:00,82.35,82.36,82.34,82.35,7287.0,74.96,74.9691,74.9509,74.96,7287.0
2022-08-29 09:50:00,82.35,82.35,82.34,82.34,20514.0,74.96,74.96,74.9509,74.9509,20514.0
2022-08-29 09:55:00,82.34,82.35,82.33,82.33,32694.0,74.9509,74.96,74.9418,74.9418,32694.0
2022-08-29 10:00:00,82.33,82.36,82.33,82.35,44266.0,74.9418,74.9691,74.9418,74.96,44266.0
2022-08-29 10:05:00,82.36,82.38,82.35,82.38,17938.0,74.9691,74.9873,74.96,74.9873,17938.0
2022-08-29 10:10:00,82.38,82.38,82.36,82.37,61020.0,74.9873,74.9873,74.9691,74.9782,61020.0
2022-08-29 10:15:00,82.36,82.37,82.35,82.36,39502.0,74.9691,74.9782,74.96,74.9691,39502.0
2022-08-29 10:20:00,82.36,82.36,82.35,82.36,14858.0,74.9691,74.9691,74.96,74.9691,14858.0
2022-08-29 10:25:00,82.36,82.36,82.35,82.35,12228.0,74.9691,74.9691,74.96,74.96,12228.0
2022-08-29 10:30:00,82.35,82.36,82.35,82.35,31698.0,74.96,74.9691,74.96,74.96,31698.0
2022-08-29 10:35:00,82.36,82.37,82.35,82.36,44819.0,74.9691,74.9782,74.96,74.9691,44819.0
2022-08-29 10:40:00,82.36,82.37,82.35,82.36,17343.0,74.9691,74.9782,74.96,74.9691,17343.0
2022-08-29 10:45:00,82.37,82.37,82.36,82.37,7213.0,74.9782,74.9782,74.9691,74.9782,7213.0
2022-08-29 10:50:00,82.37,82.38,82.36,82.38,23779.0,74.9782,74.9873,74.9691,74.9873,23779.0
2022-08-29 10:55:00,82.37,82.38,82.37,82.37,19698.0,74.9782,74.9873,74.9782,74.9782,19698.0
2022-08-29 11:00:00,82.37,82.38,82.37,82.38,48637.0,74.9782,74.9873,74.9782,74.9873,48637.0
2022-08-29 11:05:00,82.38,82.39,82.38,82.39,26138.0,74.9873,74.9964,74.9873,74.9964,26138.0
2022-08-29 11:10:00,82.38,82.39,82.38,82.38,11932.0,74.9873,74.9964,74.9873,74.9873,11932.0
2022-08-29 11:15:00,82.38,82.39,82.37,82.38,30291.0,74.9873,74.9964,74.9782,74.9873,30291.0
2022-08-29 11:20:00,82.38,82.39,82.37,82.39,33670.0,74.9873,74.9964,74.9782,74.9964,33670.0
2022-08-29 11:25:00,82.39,82.39,82.37,82.38,33247.0,74.9964,74.9964,74.9782,74.9873,33247.0
2022-08-29 11:30:00,82.38,82.38,82.36,82.36,7998.0,74.9873,74.9873,74.9691,74.9691,7998.0
2022-08-29 11:35:00,82.37,82.37,82.36,82.37,17225.0,74.9782,74.9782,74.9691,74.9782,17225.0
2022-08-29 11:40:00,82.36,82.37,82.36,82.36,76645.0,74.9691,74.9782,74.9691,74.9691,76645.0
2022-08-29 11:45:00,82.36,82.37,82.35,82.36,24498.0,74.9691,74.9782,74.96,74.9691,24498.0
2022-08-29 11:50:00,82.36,82.37,82.35,82.35,18175.0,74.9691,74.9782,74.96,74.96,18175.0
2022-08-29 11:55:00,82.36,82.36,82.35,82.36,28704.0,74.9691,74.9691,74.96,74.9691,28704.0
2022-08-29 12:00:00,82.36,82.36,82.35,82.35,14199.0,74.9691,74.9691,74.96,74.96,14199.0
2022-08-29 12:05:00,82.35,82.36,82.34,82.35,30054.0,74.96,74.9691,74.9509,74.96,30054.0
2022-08-29 12:10:00,82.35,82.35,82.34,82.34,12953.0,74.96,74.96,74.9509,74.9509,12953.0
2022-08-29 12:15:00,82.34,82.35,82.34,82.34,9389.0,74.9509,74.96,74.9509,74.9509,9389.0
2022-08-29 12:20:00,82.35,82.35,82.34,82.34,105137.0,74.96,74.96,74.9509,74.9509,105137.0
2022-08-29 12:25:00,82.34,82.35,82.34,82.34,7986.0,74.9509,74.96,74.9509,74.9509,7986.0
2022-08-29 12:30:00,82.34,82.36,82.34,82.36,83167.0,74.9509,74.9691,74.9509,74.9691,83167.0
2022-08-29 12:35:00,82.36,82.36,82.35,82.36,18959.0,74.9691,74.9691,74.96,74.9691,18959.0
2022-08-29 12:40:00,82.36,82.36,82.35,82.36,14121.0,74.9691,74.9691,74.96,74.9691,14121.0
2022-08-29 12:45:00,82.36,82.36,82.35,82.36,11064.0,74.9691,74.9691,74.96,74.9691,11064.0
2022-08-29 12:50:00,82.36,82.36,82.35,82.36,11356.0,74.9691,74.9691,74.96,74.9691,11356.0
2022-08-29 12:55:00,82.36,82.37,82.35,82.37,21106.0,74.9691,74.9782,74.96,74.9782,21106.0
2022-08-29 13:00:00,82.37,82.37,82.36,82.37,7031.0,74.9782,74.9782,74.9691,74.9782,7031.0
2022-08-29 13:05:00,82.37,82.37,82.36,82.37,10801.0,74.9782,74.9782,74.9691,74.9782,10801.0
2022-08-29 13:10:00,82.36,82.37,82.36,82.37,17599.0,74.9691,74.9782,74.9691,74.9782,17599.0
2022-08-29 13:15:00,82.37,82.37,82.36,82.37,14158.0,74.9782,74.9782,74.9691,74.9782,14158.0
2022-08-29 13:20:00,82.37,82.37,82.36,82.37,4664.0,74.9782,74.9782,74.9691,74.9782,4664.0
2022-08-29 13:25:00,82.36,82.37,82.36,82.36,13523.0,74.9691,74.9782,74.9691,74.9691,13523.0
2022-08-29 13:30:00,82.36,82.37,82.36,82.37,7323.0,74.9691,74.9782,74.9691,74.9782,7323.0
2022-08-29 13:35:00,82.36,82.37,82.36,82.37,12244.0,74.9691,74.9782,74.9691,74.9782,12244.0
2022-08-29 13:40:00,82.36,82.37,82.36,82.36,42427.0,74.9691,74.9782,74.9691,74.9691,42427.0
2022-08-29 13:45:00,82.36,82.37,82.36,82.36,200082.0,74.9691,74.9782,74.9691,74.9691,200082.0
2022-08-29 13:50:00,82.37,82.37,82.36,82.37,10679.0,74.9782,74.9782,74.9691,74.9782,10679.0
2022-08-29 13:55:00,82.37,82.37,82.36,82.36,26255.0,74.9782,74.9782,74.9691,74.9691,26255.0
2022-08-29 14:00:00,82.36,82.37,82.36,82.37,101290.0,74.9691,74.9782,74.9691,74.9782,101290.0
2022-08-29 14:05:00,82.36,82.37,82.36,82.36,27805.0,74.9691,74.9782,74.9691,74.9691,27805.0
2022-08-29 14:10:00,82.36,82.37,82.36,82.36,49935.0,74.9691,74.9782,74.9691,74.9691,49935.0
2022-08-29 14:15:00,82.36,82.37,82.36,82.37,45817.0,74.9691,74.9782,74.9691,74.9782,45817.0
2022-08-29 14:20:00,82.36,82.37,82.36,82.36,23334.0,74.9691,74.9782,74.9691,74.9691,23334.0
2022-08-29 14:25:00,82.36,82.37,82.36,82.36,44054.0,74.9691,74.9782,74.9691,74.9691,44054.0
2022-08-29 14:30:00,82.37,82.37,82.35,82.35,19514.0,74.9782,74.9782,74.96,74.96,19514.0
2022-08-29 14:35:00,82.36,82.36,82.35,82.36,24806.0,74.9691,74.9691,74.96,74.9691,24806.0
2022-08-29 14:40:00,82.36,82.36,82.35,82.36,17357.0,74.9691,74.9691,74.96,74.9691,17357.0
2022-08-29 14:45:00,82.36,82.36,82.35,82.35,15671.0,74.9691,74.9691,74.96,74.96,15671.0
2022-08-29 14:50:00,82.36,82.36,82.34,82.34,73225.0,74.9691,74.9691,74.9509,74.9509,73225.0
2022-08-29 14:55:00,82.34,82.35,82.34,82.34,29817.0,74.9509,74.96,74.9509,74.9509,29817.0
2022-08-29 15:00:00,82.34,82.35,82.34,82.34,52215.0,74.9509,74.96,74.9509,74.9509,52215.0
2022-08-29 15:05:00,82.35,82.35,82.34,82.34,14660.0,74.96,74.96,74.9509,74.9509,14660.0
2022-08-29 15:10:00,82.34,82.35,82.34,82.34,16769.0,74.9509,74.96,74.9509,74.9509,16769.0
2022-08-29 15:15:00,82.35,82.35,82.34,82.34,22057.0,74.96,74.96,74.9509,74.9509,22057.0
2022-08-29 15:20:00,82.35,82.35,82.34,82.35,19612.0,74.96,74.96,74.9509,74.96,19612.0
2022-08-29 15:25:00,82.34,82.35,82.34,82.34,39810.0,74.9509,74.96,74.9509,74.9509,39810.0
2022-08-29 15:30:00,82.34,82.35,82.34,82.35,23334.0,74.9509,74.96,74.9509,74.96,23334.0
2022-08-29 15:35:00,82.34,82.35,82.34,82.34,339458.0,74.9509,74.96,74.9509,74.9509,339458.0
2022-08-29 15:40:00,82.34,82.35,82.34,82.34,36269.0,74.9509,74.96,74.9509,74.9509,36269.0
2022-08-29 15:45:00,82.34,82.35,82.34,82.35,50121.0,74.9509,74.96,74.9509,74.96,50121.0
2022-08-29 15:50:00,82.35,82.35,82.34,82.34,56463.0,74.96,74.96,74.9509,74.9509,56463.0
2022-08-29 15:55:00,82.34,82.35,82.34,82.34,148740.0,74.9509,74.96,74.9509,74.9509,148740.0
2022-08-30 09:30:00,82.31,82.33,82.31,82.33,75043.0,74.9235,74.9418,74.9235,74.9418,75043.0
2022-08-30 09:35:00,82.33,82.34,82.32,82.33,242438.0,74.9418,74.9509,74.9327,74.9418,242438.0
2022-08-30 09:40:00,82.34,82.35,82.33,82.34,238629.0,74.9509,74.96,74.9418,74.9509,238629.0
2022-08-30 09:45:00,82.34,82.35,82.34,82.34,25217.0,74.9509,74.96,74.9509,74.9509,25217.0
2022-08-30 09:50:00,82.34,82.36,82.34,82.36,36289.0,74.9509,74.9691,74.9509,74.9691,36289.0
2022-08-30 09:55:00,82.35,82.35,82.33,82.33,52769.0,74.96,74.96,74.9418,74.9418,52769.0
2022-08-30 10:00:00,82.33,82.34,82.29,82.31,125689.0,74.9418,74.9509,74.9053,74.9235,125689.0
2022-08-30 10:05:00,82.31,82.31,82.29,82.3,30781.0,74.9235,74.9235,74.9053,74.9144,30781.0
2022-08-30 10:10:00,82.3,82.3,82.28,82.3,53775.0,74.9144,74.9144,74.8962,74.9144,53775.0
2022-08-30 10:15:00,82.29,82.29,82.27,82.28,62047.0,74.9053,74.9053,74.8871,74.8962,62047.0
2022-08-30 10:20:00,82.28,82.29,82.28,82.29,30334.0,74.8962,74.9053,74.8962,74.9053,30334.0
2022-08-30 10:25:00,82.29,82.29,82.28,82.29,15782.0,74.9053,74.9053,74.8962,74.9053,15782.0
2022-08-30 10:30:00,82.28,82.29,82.25,82.27,84152.0,74.8962,74.9053,74.8689,74.8871,84152.0
2022-08-30 10:35:00,82.27,82.29,82.26,82.29,156298.0,74.8871,74.9053,74.878,74.9053,156298.0
2022-08-30 10:40:00,82.28,82.29,82.26,82.27,31783.0,74.8962,74.9053,74.878,74.8871,31783.0
2022-08-30 10:45:00,82.27,82.28,82.26,82.28,17122.0,74.8871,74.8962,74.878,74.8962,17122.0
2022-08-30 10:50:00,82.28,82.28,82.26,82.27,16290.0,74.8962,74.8962,74.878,74.8871,16290.0
2022-08-30 10:55:00,82.27,82.28,82.26,82.28,76889.0,74.8871,74.8962,74.878,74.8962,76889.0
2022-08-30 11:00:00,82.29,82.29,82.27,82.27,74634.0,74.9053,74.9053,74.8871,74.8871,74634.0
2022-08-30 11:05:00,82.27,82.28,82.26,82.26,21695.0,74.8871,74.8962,74.878,74.878,21695.0
2022-08-30 11:10:00,82.26,82.27,82.25,82.27,47140.0,74.878,74.8871,74.8689,74.8871,47140.0
2022-08-30 11:15:00,82.27,82.29,82.27,82.29,20290.0,74.8871,74.9053,74.8871,74.9053,20290.0
2022-08-30 11:20:00,82.29,82.29,82.28,82.29,20520.0,74.9053,74.9053,74.8962,74.9053,20520.0
2022-08-30 11:25:00,82.29,82.29,82.28,82.29,19557.0,74.9053,74.9053,74.8962,74.9053,19557.0
2022-08-30 11:30:00,82.29,82.3,82.28,82.3,50892.0,74.9053,74.9144,74.8962,74.9144,50892.0
2022-08-30 11:35:00,82.3,82.3,82.28,82.29,33357.0,74.9144,74.9144,74.8962,74.9053,33357.0
2022-08-30 11:40:00,82.28,82.3,82.28,82.3,27969.0,74.8962,74.9144,74.8962,74.9144,27969.0
2022-08-30 11:45:00,82.3,82.3,82.29,82.29,42667.0,74.9144,74.9144,74.9053,74.9053,42667.0
2022-08-30 11:50:00,82.3,82.31,82.29,82.3,48940.0,74.9144,74.9235,74.9053,74.9144,48940.0
2022-08-30 11:55:00,82.31,82.31,82.29,82.3,47500.0,74.9235,74.9235,74.9053,74.9144,47500.0
2022-08-30 12:00:00,82.3,82.3,82.29,82.3,87334.0,74.9144,74.9144,74.9053,74.9144,87334.0
2022-08-30 12:05:00,82.29,82.3,82.29,82.29,13991.0,74.9053,74.9144,74.9053,74.9053,13991.0
2022-08-30 12:10:00,82.29,82.3,82.28,82.29,29518.0,74.9053,74.9144,74.8962,74.9053,29518.0
2022-08-30 12:15:00,82.28,82.29,82.28,82.29,10224.0,74.8962,74.9053,74.8962,74.9053,10224.0
2022-08-30 12:20:00,82.29,82.3,82.28,82.3,34837.0,74.9053,74.9144,74.8962,74.9144,34837.0
2022-08-30 12:25:00,82.29,82.3,82.29,82.3,8742.0,74.9053,74.9144,74.9053,74.9144,8742.0
2022-08-30 12:30:00,82.3,82.3,82.29,82.29,9232.0,74.9144,74.9144,74.9053,74.9053,9232.0
2022-08-30 12:35:00,82.29,82.3,82.29,82.3,10125.0,74.9053,74.9144,74.9053,74.9144,10125.0
2022-08-30 12:40:00,82.3,82.3,82.29,82.29,8139.0,74.9144,74.9144,74.9053,74.9053,8139.0
2022-08-30 12:45:00,82.3,82.31,82.29,82.31,13277.0,74.9144,74.9235,74.9053,74.9235,13277.0
2022-08-30 12:50:00,82.31,82.31,82.3,82.3,6351.0,74.9235,74.9235,74.9144,74.9144,6351.0
2022-08-30 12:55:00,82.31,82.31,82.3,82.3,17841.0,74.9235,74.9235,74.9144,74.9144,17841.0
2022-08-30 13:00:00,82.3,82.31,82.3,82.3,6711.0,74.9144,74.9235,74.9144,74.9144,6711.0
2022-08-30 13:05:00,82.31,82.31,82.3,82.3,39137.0,74.9235,74.9235,74.9144,74.9144,39137.0
2022-08-30 13:10:00,82.3,82.31,82.3,82.31,31165.0,74.9144,74.9235,74.9144,74.9235,31165.0
2022-08-30 13:15:00,82.31,82.31,82.3,82.31,13937.0,74.9235,74.9235,74.9144,74.9235,13937.0
2022-08-30 13:20:00,82.31,82.31,82.3,82.31,14090.0,74.9235,74.9235,74.9144,74.9235,14090.0
2022-08-30 13:25:00,82.3,82.31,82.3,82.31,11423.0,74.9144,74.9235,74.9144,74.9235,11423.0
2022-08-30 13:30:00,82.3,82.31,82.3,82.3,21026.0,74.9144,74.9235,74.9144,74.9144,21026.0
2022-08-30 13:35:00,82.3,82.31,82.3,82.3,17351.0,74.9144,74.9235,74.9144,74.9144,17351.0
2022-08-30 13:40:00,82.3,82.31,82.3,82.3,41190.0,74.9144,74.9235,74.9144,74.9144,41190.0
2022-08-30 13:45:00,82.3,82.31,82.29,82.29,16110.0,74.9144,74.9235,74.9053,74.9053,16110.0
2022-08-30 13:50:00,82.29,82.3,82.29,82.29,10812.0,74.9053,74.9144,74.9053,74.9053,10812.0
2022-08-30 13:55:00,82.29,82.3,82.29,82.29,20934.0,74.9053,74.9144,74.9053,74.9053,20934.0
2022-08-30 14:00:00,82.3,82.3,82.29,82.29,31645.0,74.9144,74.9144,74.9053,74.9053,31645.0
2022-08-30 14:05:00,82.29,82.3,82.29,82.3,17895.0,74.9053,74.9144,74.9053,74.9144,17895.0
2022-08-30 14:10:00,82.3,82.3,82.29,82.29,21931.0,74.9144,74.9144,74.9053,74.9053,21931.0
2022-08-30 14:15:00,82.29,82.3,82.29,82.29,19194.0,74.9053,74.9144,74.9053,74.9053,19194.0
2022-08-30 14:20:00,82.29,82.3,82.29,82.29,39994.0,74.9053,74.9144,74.9053,74.9053,39994.0
2022-08-30 14:25:00,82.3,82.3,82.29,82.3,37403.0,74.9144,74.9144,74.9053,74.9144,37403.0
2022-08-30 14:30:00,82.3,82.3,82.29,82.29,24843.0,74.9144,74.9144,74.9053,74.9053,24843.0
2022-08-30 14:35:00,82.3,82.3,82.29,82.3,18618.0,74.9144,74.9144,74.9053,74.9144,18618.0
2022-08-30 14:40:00,82.3,82.3,82.29,82.29,21285.0,74.9144,74.9144,74.9053,74.9053,21285.0
2022-08-30 14:45:00,82.3,82.3,82.29,82.3,37178.0,74.9144,74.9144,74.9053,74.9144,37178.0
2022-08-30 14:50:00,82.3,82.3,82.29,82.3,129014.0,74.9144,74.9144,74.9053,74.9144,129014.0
2022-08-30 14:55:00,82.3,82.3,82.29,82.3,31197.0,74.9144,74.9144,74.9053,74.9144,31197.0
2022-08-30 15:00:00,82.3,82.3,82.29,82.3,14715.0,74.9144,74.9144,74.9053,74.9144,14715.0
2022-08-30 15:05:00,82.3,82.3,82.29,82.29,39378.0,74.9144,74.9144,74.9053,74.9053,39378.0
2022-08-30 15:10:00,82.3,82.3,82.29,82.29,16045.0,74.9144,74.9144,74.9053,74.9053,16045.0
2022-08-30 15:15:00,82.3,82.3,82.29,82.3,37807.0,74.9144,74.9144,74.9053,74.9144,37807.0
2022-08-30 15:20:00,82.3,82.3,82.29,82.3,20570.0,74.9144,74.9144,74.9053,74.9144,20570.0
2022-08-30 15:25:00,82.29,82.3,82.29,82.3,45330.0,74.9053,74.9144,74.9053,74.9144,45330.0
2022-08-30 15:30:00,82.3,82.3,82.29,82.3,22588.0,74.9144,74.9144,74.9053,74.9144,22588.0
2022-08-30 15:35:00,82.3,82.3,82.29,82.3,23184.0,74.9144,74.9144,74.9053,74.9144,23184.0
2022-08-30 15:40:00,82.3,82.3,82.29,82.3,53035.0,74.9144,74.9144,74.9053,74.9144,53035.0
2022-08-30 15:45:00,82.3,82.31,82.29,82.31,47966.0,74.9144,74.9235,74.9053,74.9235,47966.0
2022-08-30 15:50:00,82.31,82.31,82.3,82.3,79433.0,74.9235,74.9235,74.9144,74.9144,79433.0
2022-08-30 15:55:00,82.3,82.31,82.3,82.3,329115.0,74.9144,74.9235,74.9144,74.9144,329115.0
2022-08-31 09:30:00,82.31,82.32,82.3,82.31,45154.0,74.9235,74.9327,74.9144,74.9235,45154.0
2022-08-31 09:35:00,82.31,82.31,82.3,82.31,39158.0,74.9235,74.9235,74.9144,74.9235,39158.0
2022-08-31 09:40:00,82.3,82.31,82.3,82.31,3899.0,74.9144,74.9235,74.9144,74.9235,3899.0
2022-08-31 09:45:00,82.31,82.31,82.3,82.31,69131.0,74.9235,74.9235,74.9144,74.9235,69131.0
2022-08-31 09:50:00,82.31,82.32,82.3,82.31,10446.0,74.9235,74.9327,74.9144,74.9235,10446.0
2022-08-31 09:55:00,82.31,82.33,82.31,82.33,8851.0,74.9235,74.9418,74.9235,74.9418,8851.0
2022-08-31 10:00:00,82.32,82.33,82.32,82.33,32730.0,74.9327,74.9418,74.9327,74.9418,32730.0
2022-08-31 10:05:00,82.33,82.33,82.32,82.32,13075.0,74.9418,74.9418,74.9327,74.9327,13075.0
2022-08-31 10:10:00,82.32,82.33,82.32,82.33,62725.0,74.9327,74.9418,74.9327,74.9418,62725.0
2022-08-31 10:15:00,82.33,82.33,82.32,82.33,11319.0,74.9418,74.9418,74.9327,74.9418,11319.0
2022-08-31 10:20:00,82.32,82.33,82.32,82.32,37151.0,74.9327,74.9418,74.9327,74.9327,37151.0
2022-08-31 10:25:00,82.33,82.33,82.32,82.33,8139.0,74.9418,74.9418,74.9327,74.9418,8139.0
2022-08-31 10:30:00,82.33,82.34,82.32,82.34,4697.0,74.9418,74.9509,74.9327,74.9509,4697.0
2022-08-31 10:35:00,82.34,82.34,82.33,82.34,20216.0,74.9509,74.9509,74.9418,74.9509,20216.0
2022-08-31 10:40:00,82.33,82.34,82.33,82.34,18298.0,74.9418,74.9509,74.9418,74.9509,18298.0
2022-08-31 10:45:00,82.34,82.35,82.34,82.34,8693.0,74.9509,74.96,74.9509,74.9509,8693.0
2022-08-31 10:50:00,82.34,82.35,82.34,82.34,12533.0,74.9509,74.96,74.9509,74.9509,12533.0
2022-08-31 10:55:00,82.34,82.35,82.33,82.34,31833.0,74.9509,74.96,74.9418,74.9509,31833.0
2022-08-31 11:00:00,82.34,82.34,82.33,82.33,30140.0,74.9509,74.9509,74.9418,74.9418,30140.0
2022-08-31 11:05:00,82.33,82.34,82.32,82.33,942384.0,74.9418,74.9509,74.9327,74.9418,942384.0
2022-08-31 11:10:00,82.33,82.33,82.32,82.33,16983.0,74.9418,74.9418,74.9327,74.9418,16983.0
2022-08-31 11:15:00,82.33,82.33,82.32,82.33,14539.0,74.9418,74.9418,74.9327,74.9418,14539.0
2022-08-31 11:20:00,82.33,82.34,82.32,82.33,93922.0,74.9418,74.9509,74.9327,74.9418,93922.0
2022-08-31 11:25:00,82.33,82.34,82.33,82.34,26281.0,74.9418,74.9509,74.9418,74.9509,26281.0
2022-08-31 11:30:00,82.33,82.34,82.33,82.34,39991.0,74.9418,74.9509,74.9418,74.9509,39991.0
2022-08-31 11:35:00,82.33,82.34,82.32,82.33,23879.0,74.9418,74.9509,74.9327,74.9418,23879.0
2022-08-31 11:40:00,82.33,82.33,82.32,82.33,12829.0,74.9418,74.9418,74.9327,74.9418,12829.0
2022-08-31 11:45:00,82.33,82.34,82.32,82.34,18861.0,74.9418,74.9509,74.9327,74.9509,18861.0
2022-08-31 11:50:00,82.33,82.34,82.32,82.33,22870.0,74.9418,74.9509,74.9327,74.9418,22870.0
2022-08-31 11:55:00,82.32,82.33,82.32,82.32,4034.0,74.9327,74.9418,74.9327,74.9327,4034.0
2022-08-31 12:00:00,82.32,82.33,82.32,82.33,11096.0,74.9327,74.9418,74.9327,74.9418,11096.0
2022-08-31 12:05:00,82.33,82.33,82.32,82.33,36328.0,74.9418,74.9418,74.9327,74.9418,36328.0
2022-08-31 12:10:00,82.33,82.34,82.32,82.34,12737.0,74.9418,74.9509,74.9327,74.9509,12737.0
2022-08-31 12:15:00,82.34,82.34,82.33,82.33,11021.0,74.9509,74.9509,74.9418,74.9418,11021.0
2022-08-31 12:20:00,82.33,82.34,82.33,82.34,12632.0,74.9418,74.9509,74.9418,74.9509,12632.0
2022-08-31 12:25:00,82.34,82.34,82.33,82.34,11805.0,74.9509,74.9509,74.9418,74.9509,11805.0
2022-08-31 12:30:00,82.33,82.34,82.33,82.34,44116.0,74.9418,74.9509,74.9418,74.9509,44116.0
2022-08-31 12:35:00,82.34,82.34,82.33,82.34,37158.0,74.9509,74.9509,74.9418,74.9509,37158.0
2022-08-31 12:40:00,82.33,82.34,82.33,82.34,17210.0,74.9418,74.9509,74.9418,74.9509,17210.0
2022-08-31 12:45:00,82.34,82.34,82.33,82.33,5706.0,74.9509,74.9509,74.9418,74.9418,5706.0
2022-08-31 12:50:00,82.33,82.34,82.32,82.32,32892.0,74.9418,74.9509,74.9327,74.9327,32892.0
2022-08-31 12:55:00,82.32,82.33,82.32,82.33,20259.0,74.9327,74.9418,74.9327,74.9418,20259.0
2022-08-31 13:00:00,82.33,82.33,82.32,82.32,9203.0,74.9418,74.9418,74.9327,74.9327,9203.0
2022-08-31 13:05:00,82.32,82.33,82.32,82.33,59834.0,74.9327,74.9418,74.9327,74.9418,59834.0
2022-08-31 13:10:00,82.33,82.33,82.32,82.32,10107.0,74.9418,74.9418,74.9327,74.9327,10107.0
2022-08-31 13:15:00,82.32,82.33,82.32,82.32,118378.0,74.9327,74.9418,74.9327,74.9327,118378.0
2022-08-31 13:20:00,82.32,82.33,82.32,82.32,18347.0,74.9327,74.9418,74.9327,74.9327,18347.0
2022-08-31 13:25:00,82.32,82.33,82.32,82.32,5981.0,74.9327,74.9418,74.9327,74.9327,5981.0
2022-08-31 13:30:00,82.32,82.33,82.32,82.33,38359.0,74.9327,74.9418,74.9327,74.9418,38359.0
2022-08-31 13:35:00,82.33,82.33,82.32,82.32,11764.0,74.9418,74.9418,74.9327,74.9327,11764.0
2022-08-31 13:40:00,82.32,82.33,82.32,82.33,179730.0,74.9327,74.9418,74.9327,74.9418,179730.0
2022-08-31 13:45:00,82.32,82.33,82.32,82.33,20462.0,74.9327,74.9418,74.9327,74.9418,20462.0
2022-08-31 13:50:00,82.33,82.33,82.32,82.32,20423.0,74.9418,74.9418,74.9327,74.9327,20423.0
2022-08-31 13:55:00,82.32,82.33,82.32,82.32,29000.0,74.9327,74.9418,74.9327,74.9327,29000.0
2022-08-31 14:00:00,82.33,82.33,82.32,82.33,25995.0,74.9418,74.9418,74.9327,74.9418,25995.0
2022-08-31 14:05:00,82.32,82.33,82.32,82.33,47675.0,74.9327,74.9418,74.9327,74.9418,47675.0
2022-08-31 14:10:00,82.33,82.33,82.31,82.31,34186.0,74.9418,74.9418,74.9235,74.9235,34186.0
2022-08-31 14:15:00,82.31,82.32,82.31,82.31,12484.0,74.9235,74.9327,74.9235,74.9235,12484.0
2022-08-31 14:20:00,82.31,82.32,82.31,82.31,10308.0,74.9235,74.9327,74.9235,74.9235,10308.0
2022-08-31 14:25:00,82.31,82.32,82.31,82.31,37710.0,74.9235,74.9327,74.9235,74.9235,37710.0
2022-08-31 14:30:00,82.31,82.32,82.31,82.32,8242.0,74.9235,74.9327,74.9235,74.9327,8242.0
2022-08-31 14:35:00,82.32,82.32,82.31,82.32,15131.0,74.9327,74.9327,74.9235,74.9327,15131.0
2022-08-31 14:40:00,82.32,82.33,82.31,82.33,22914.0,74.9327,74.9418,74.9235,74.9418,22914.0
2022-08-31 14:45:00,82.33,82.33,82.32,82.33,22128.0,74.9418,74.9418,74.9327,74.9418,22128.0
2022-08-31 14:50:00,82.33,82.33,82.32,82.33,15244.0,74.9418,74.9418,74.9327,74.9418,15244.0
2022-08-31 14:55:00,82.32,82.33,82.31,82.31,36036.0,74.9327,74.9418,74.9235,74.9235,36036.0
2022-08-31 15:00:00,82.31,82.32,82.31,82.31,6316.0,74.9235,74.9327,74.9235,74.9235,6316.0
2022-08-31 15:05:00,82.31,82.32,82.31,82.31,16923.0,74.9235,74.9327,74.9235,74.9235,16923.0
2022-08-31 15:10:00,82.31,82.32,82.29,82.3,920037.0,74.9235,74.9327,74.9053,74.9144,920037.0
2022-08-31 15:15:00,82.3,82.31,82.29,82.31,31706.0,74.9144,74.9235,74.9053,74.9235,31706.0
2022-08-31 15:20:00,82.31,82.31,82.3,82.31,30789.0,74.9235,74.9235,74.9144,74.9235,30789.0
2022-08-31 15:25:00,82.31,82.31,82.3,82.31,26807.0,74.9235,74.9235,74.9144,74.9235,26807.0
2022-08-31 15:30:00,82.31,82.31,82.3,82.31,26051.0,74.9235,74.9235,74.9144,74.9235,26051.0
2022-08-31 15:35:00,82.3,82.31,82.29,82.29,60617.0,74.9144,74.9235,74.9053,74.9053,60617.0
2022-08-31 15:40:00,82.3,82.3,82.29,82.3,31187.0,74.9144,74.9144,74.9053,74.9144,31187.0
2022-08-31 15:45:00,82.3,82.3,82.27,82.28,112043.0,74.9144,74.9144,74.8871,74.8962,112043.0
2022-08-31 15:50:00,82.28,82.29,82.27,82.27,98856.0,74.8962,74.9053,74.8871,74.8871,98856.0
2022-08-31 15:55:00,82.28,82.29,82.27,82.29,338675.0,74.8962,74.9053,74.8871,74.9053,338675.0
2022-09-01 09:30:00,82.14,82.16,82.14,82.16,172706.0,74.8603,74.8785,74.8603,74.8785,172706.0
2022-09-01 09:35:00,82.16,82.17,82.15,82.17,57411.0,74.8785,74.8876,74.8694,74.8876,57411.0
2022-09-01 09:40:00,82.17,82.17,82.15,82.17,76686.0,74.8876,74.8876,74.8694,74.8876,76686.0
2022-09-01 09:45:00,82.17,82.17,82.15,82.16,138543.0,74.8876,74.8876,74.8694,74.8785,138543.0
2022-09-01 09:50:00,82.16,82.18,82.15,82.18,123229.0,74.8785,74.8967,74.8694,74.8967,123229.0
2022-09-01 09:55:00,82.18,82.19,82.16,82.16,214050.0,74.8967,74.9058,74.8785,74.8785,214050.0
2022-09-01 10:00:00,82.16,82.16,82.11,82.12,179949.0,74.8785,74.8785,74.8329,74.8421,179949.0
2022-09-01 10:05:00,82.12,82.14,82.1,82.14,146455.0,74.8421,74.8603,74.8238,74.8603,146455.0
2022-09-01 10:10:00,82.14,82.15,82.12,82.14,30092.0,74.8603,74.8694,74.8421,74.8603,30092.0
2022-09-01 10:15:00,82.14,82.14,82.11,82.12,29269.0,74.8603,74.8603,74.8329,74.8421,29269.0
2022-09-01 10:20:00,82.11,82.13,82.1,82.13,231374.0,74.8329,74.8512,74.8238,74.8512,231374.0
2022-09-01 10:25:00,82.13,82.14,82.12,82.14,30724.0,74.8512,74.8603,74.8421,74.8603,30724.0
2022-09-01 10:30:00,82.14,82.14,82.12,82.13,12317.0,74.8603,74.8603,74.8421,74.8512,12317.0
2022-09-01 10:35:00,82.13,82.14,82.1,82.11,44068.0,74.8512,74.8603,74.8238,74.8329,44068.0
2022-09-01 10:40:00,82.11,82.11,82.09,82.1,20636.0,74.8329,74.8329,74.8147,74.8238,20636.0
2022-09-01 10:45:00,82.09,82.1,82.07,82.08,49098.0,74.8147,74.8238,74.7965,74.8056,49098.0
2022-09-01 10:50:00,82.08,82.1,82.07,82.09,25893.0,74.8056,74.8238,74.7965,74.8147,25893.0
2022-09-01 10:55:00,82.09,82.11,82.08,82.11,36575.0,74.8147,74.8329,74.8056,74.8329,36575.0
2022-09-01 11:00:00,82.1,82.12,82.1,82.11,114425.0,74.8238,74.8421,74.8238,74.8329,114425.0
2022-09-01 11:05:00,82.11,82.12,82.11,82.11,123253.0,74.8329,74.8421,74.8329,74.8329,123253.0
2022-09-01 11:10:00,82.11,82.12,82.11,82.12,132381.0,74.8329,74.8421,74.8329,74.8421,132381.0
2022-09-01 11:15:00,82.12,82.12,82.11,82.12,124747.0,74.8421,74.8421,74.8329,74.8421,124747.0
2022-09-01 11:20:00,82.12,82.13,82.11,82.12,173575.0,74.8421,74.8512,74.8329,74.8421,173575.0
2022-09-01 11:25:00,82.12,82.12,82.11,82.12,35214.0,74.8421,74.8421,74.8329,74.8421,35214.0
2022-09-01 11:30:00,82.12,82.12,82.1,82.1,277848.0,74.8421,74.8421,74.8238,74.8238,277848.0
2022-09-01 11:35:00,82.11,82.11,82.1,82.11,132335.0,74.8329,74.8329,74.8238,74.8329,132335.0
2022-09-01 11:40:00,82.1,82.12,82.1,82.11,49268.0,74.8238,74.8421,74.8238,74.8329,49268.0
2022-09-01 11:45:00,82.1,82.11,82.1,82.11,20847.0,74.8238,74.8329,74.8238,74.8329,20847.0
2022-09-01 11:50:00,82.11,82.12,82.1,82.12,49642.0,74.8329,74.8421,74.8238,74.8421,49642.0
2022-09-01 11:55:00,82.12,82.12,82.11,82.12,91545.0,74.8421,74.8421,74.8329,74.8421,91545.0
2022-09-01 12:00:00,82.12,82.13,82.11,82.13,17227.0,74.8421,74.8512,74.8329,74.8512,17227.0
2022-09-01 12:05:00,82.13,82.13,82.12,82.13,17582.0,74.8512,74.8512,74.8421,74.8512,17582.0
2022-09-01 12:10:00,82.13,82.13,82.12,82.12,14218.0,74.8512,74.8512,74.8421,74.8421,14218.0
2022-09-01 12:15:00,82.13,82.13,82.12,82.13,19464.0,74.8512,74.8512,74.8421,74.8512,19464.0
2022-09-01 12:20:00,82.13,82.13,82.12,82.13,12307.0,74.8512,74.8512,74.8421,74.8512,12307.0
2022-09-01 12:25:00,82.13,82.13,82.12,82.13,30338.0,74.8512,74.8512,74.8421,74.8512,30338.0
2022-09-01 12:30:00,82.12,82.13,82.12,82.13,43467.0,74.8421,74.8512,74.8421,74.8512,43467.0
2022-09-01 12:35:00,82.13,82.14,82.12,82.13,130972.0,74.8512,74.8603,74.8421,74.8512,130972.0
2022-09-01 12:40:00,82.13,82.14,82.13,82.14,12049.0,74.8512,74.8603,74.8512,74.8603,12049.0
2022-09-01 12:45:00,82.14,82.14,82.13,82.13,27438.0,74.8603,74.8603,74.8512,74.8512,27438.0
2022-09-01 12:50:00,82.13,82.14,82.12,82.13,25245.0,74.8512,74.8603,74.8421,74.8512,25245.0
2022-09-01 12:55:00,82.13,82.13,82.12,82.13,56575.0,74.8512,74.8512,74.8421,74.8512,56575.0
2022-09-01 13:00:00,82.12,82.13,82.12,82.13,93441.0,74.8421,74.8512,74.8421,74.8512,93441.0
2022-09-01 13:05:00,82.13,82.13,82.12,82.13,78637.0,74.8512,74.8512,74.8421,74.8512,78637.0
2022-09-01 13:10:00,82.13,82.14,82.12,82.14,40584.0,74.8512,74.8603,74.8421,74.8603,40584.0
2022-09-01 13:15:00,82.14,82.14,82.12,82.13,70101.0,74.8603,74.8603,74.8421,74.8512,70101.0
2022-09-01 13:20:00,82.13,82.13,82.12,82.13,27402.0,74.8512,74.8512,74.8421,74.8512,27402.0
2022-09-01 13:25:00,82.13,82.13,82.12,82.13,100679.0,74.8512,74.8512,74.8421,74.8512,100679.0
2022-09-01 13:30:00,82.13,82.14,82.12,82.14,57201.0,74.8512,74.8603,74.8421,74.8603,57201.0
2022-09-01 13:35:00,82.14,82.14,82.13,82.14,18447.0,74.8603,74.8603,74.8512,74.8603,18447.0
2022-09-01 13:40:00,82.13,82.14,82.13,82.14,17648.0,74.8512,74.8603,74.8512,74.8603,17648.0
2022-09-01 13:45:00,82.14,82.14,82.13,82.14,39291.0,74.8603,74.8603,74.8512,74.8603,39291.0
2022-09-01 13:50:00,82.14,82.15,82.13,82.14,37725.0,74.8603,74.8694,74.8512,74.8603,37725.0
2022-09-01 13:55:00,82.14,82.14,82.13,82.14,16866.0,74.8603,74.8603,74.8512,74.8603,16866.0
2022-09-01 14:00:00,82.13,82.15,82.13,82.15,51217.0,74.8512,74.8694,74.8512,74.8694,51217.0
2022-09-01 14:05:00,82.15,82.15,82.13,82.13,35500.0,74.8694,74.8694,74.8512,74.8512,35500.0
2022-09-01 14:10:00,82.14,82.14,82.13,82.13,67743.0,74.8603,74.8603,74.8512,74.8512,67743.0
2022-09-01 14:15:00,82.14,82.14,82.13,82.14,46147.0,74.8603,74.8603,74.8512,74.8603,46147.0
2022-09-01 14:20:00,82.14,82.14,82.13,82.14,118671.0,74.8603,74.8603,74.8512,74.8603,118671.0
2022-09-01 14:25:00,82.13,82.14,82.13,82.14,28245.0,74.8512,74.8603,74.8512,74.8603,28245.0
2022-09-01 14:30:00,82.14,82.14,82.13,82.13,172735.0,74.8603,74.8603,74.8512,74.8512,172735.0
2022-09-01 14:35:00,82.14,82.14,82.13,82.14,65474.0,74.8603,74.8603,74.8512,74.8603,65474.0
2022-09-01 14:40:00,82.14,82.14,82.13,82.14,27496.0,74.8603,74.8603,74.8512,74.8603,27496.0
2022-09-01 14:45:00,82.14,82.14,82.13,82.13,51011.0,74.8603,74.8603,74.8512,74.8512,51011.0
2022-09-01 14:50:00,82.14,82.14,82.13,82.13,117599.0,74.8603,74.8603,74.8512,74.8512,117599.0
2022-09-01 14:55:00,82.14,82.14,82.13,82.13,39856.0,74.8603,74.8603,74.8512,74.8512,39856.0
2022-09-01 15:00:00,82.13,82.15,82.13,82.15,169131.0,74.8512,74.8694,74.8512,74.8694,169131.0
2022-09-01 15:05:00,82.15,82.15,82.14,82.14,64063.0,74.8694,74.8694,74.8603,74.8603,64063.0
2022-09-01 15:10:00,82.14,82.15,82.14,82.14,26600.0,74.8603,74.8694,74.8603,74.8603,26600.0
2022-09-01 15:15:00,82.14,82.15,82.14,82.15,101717.0,74.8603,74.8694,74.8603,74.8694,101717.0
2022-09-01 15:20:00,82.15,82.15,82.14,82.15,52244.0,74.8694,74.8694,74.8603,74.8694,52244.0
2022-09-01 15:25:00,82.15,82.15,82.14,82.15,36779.0,74.8694,74.8694,74.8603,74.8694,36779.0
2022-09-01 15:30:00,82.15,82.15,82.14,82.15,65409.0,74.8694,74.8694,74.8603,74.8694,65409.0
2022-09-01 15:35:00,82.14,82.15,82.14,82.15,40952.0,74.8603,74.8694,74.8603,74.8694,40952.0
2022-09-01 15:40:00,82.15,82.15,82.14,82.15,87764.0,74.8694,74.8694,74.8603,74.8694,87764.0
2022-09-01 15:45:00,82.14,82.15,82.14,82.14,88362.0,74.8603,74.8694,74.8603,74.8603,88362.0
2022-09-01 15:50:00,82.15,82.15,82.14,82.15,58814.0,74.8694,74.8694,74.8603,74.8694,58814.0
2022-09-01 15:55:00,82.15,82.15,82.13,82.13,240867.0,74.8694,74.8694,74.8512,74.8512,240867.0
2022-09-02 09:30:00,82.29,82.29,82.26,82.27,106738.0,74.997,74.997,74.9696,74.9788,106738.0
2022-09-02 09:35:00,82.27,82.28,82.27,82.28,38862.0,74.9788,74.9879,74.9788,74.9879,38862.0
2022-09-02 09:40:00,82.28,82.29,82.27,82.29,18270.0,74.9879,74.997,74.9788,74.997,18270.0
2022-09-02 09:45:00,82.28,82.3,82.27,82.3,37247.0,74.9879,75.0061,74.9788,75.0061,37247.0
2022-09-02 09:50:00,82.3,82.31,82.29,82.31,40654.0,75.0061,75.0152,74.997,75.0152,40654.0
2022-09-02 09:55:00,82.31,82.32,82.3,82.31,62993.0,75.0152,75.0243,75.0061,75.0152,62993.0
2022-09-02 10:00:00,82.31,82.34,82.31,82.34,142543.0,75.0152,75.0426,75.0152,75.0426,142543.0
2022-09-02 10:05:00,82.34,82.34,82.3,82.3,38209.0,75.0426,75.0426,75.0061,75.0061,38209.0
2022-09-02 10:10:00,82.3,82.3,82.28,82.29,60302.0,75.0061,75.0061,74.9879,74.997,60302.0
2022-09-02 10:15:00,82.29,82.3,82.28,82.29,15915.0,74.997,75.0061,74.9879,74.997,15915.0
2022-09-02 10:20:00,82.29,82.29,82.27,82.28,91399.0,74.997,74.997,74.9788,74.9879,91399.0
2022-09-02 10:25:00,82.28,82.29,82.28,82.29,52352.0,74.9879,74.997,74.9879,74.997,52352.0
2022-09-02 10:30:00,82.29,82.29,82.27,82.28,36209.0,74.997,74.997,74.9788,74.9879,36209.0
2022-09-02 10:35:00,82.28,82.29,82.27,82.29,165139.0,74.9879,74.997,74.9788,74.997,165139.0
2022-09-02 10:40:00,82.29,82.3,82.29,82.3,40754.0,74.997,75.0061,74.997,75.0061,40754.0
2022-09-02 10:45:00,82.29,82.3,82.29,82.3,7546.0,74.997,75.0061,74.997,75.0061,7546.0
2022-09-02 10:50:00,82.3,82.3,82.29,82.3,135179.0,75.0061,75.0061,74.997,75.0061,135179.0
2022-09-02 10:55:00,82.3,82.3,82.29,82.3,51635.0,75.0061,75.0061,74.997,75.0061,51635.0
2022-09-02 11:00:00,82.29,82.3,82.28,82.28,31279.0,74.997,75.0061,74.9879,74.9879,31279.0
2022-09-02 11:05:00,82.28,82.28,82.27,82.28,36020.0,74.9879,74.9879,74.9788,74.9879,36020.0
2022-09-02 11:10:00,82.28,82.29,82.28,82.28,10094.0,74.9879,74.997,74.9879,74.9879,10094.0
2022-09-02 11:15:00,82.28,82.29,82.28,82.29,20211.0,74.9879,74.997,74.9879,74.997,20211.0
2022-09-02 11:20:00,82.28,82.29,82.27,82.28,9083.0,74.9879,74.997,74.9788,74.9879,9083.0
2022-09-02 11:25:00,82.27,82.28,82.26,82.26,9293.0,74.9788,74.9879,74.9696,74.9696,9293.0
2022-09-02 11:30:00,82.27,82.27,82.26,82.27,52783.0,74.9788,74.9788,74.9696,74.9788,52783.0
2022-09-02 11:35:00,82.26,82.27,82.25,82.25,17775.0,74.9696,74.9788,74.9605,74.9605,17775.0
2022-09-02 11:40:00,82.26,82.26,82.24,82.24,20845.0,74.9696,74.9696,74.9514,74.9514,20845.0
2022-09-02 11:45:00,82.25,82.26,82.24,82.26,30359.0,74.9605,74.9696,74.9514,74.9696,30359.0
2022-09-02 11:50:00,82.26,82.27,82.25,82.26,11259.0,74.9696,74.9788,74.9605,74.9696,11259.0
2022-09-02 11:55:00,82.27,82.28,82.26,82.27,15804.0,74.9788,74.9879,74.9696,74.9788,15804.0
2022-09-02 12:00:00,82.27,82.28,82.27,82.27,5563.0,74.9788,74.9879,74.9788,74.9788,5563.0
2022-09-02 12:05:00,82.27,82.28,82.26,82.27,24815.0,74.9788,74.9879,74.9696,74.9788,24815.0
2022-09-02 12:10:00,82.27,82.27,82.26,82.27,9136.0,74.9788,74.9788,74.9696,74.9788,9136.0
2022-09-02 12:15:00,82.27,82.28,82.26,82.28,5984.0,74.9788,74.9879,74.9696,74.9879,5984.0
2022-09-02 12:20:00,82.28,82.29,82.27,82.29,57975.0,74.9879,74.997,74.9788,74.997,57975.0
2022-09-02 12:25:00,82.29,82.29,82.28,82.28,18120.0,74.997,74.997,74.9879,74.9879,18120.0
2022-09-02 12:30:00,82.28,82.29,82.28,82.29,8280.0,74.9879,74.997,74.9879,74.997,8280.0
2022-09-02 12:35:00,82.28,82.29,82.28,82.29,7354.0,74.9879,74.997,74.9879,74.997,7354.0
2022-09-02 12:40:00,82.29,82.29,82.28,82.29,39263.0,74.997,74.997,74.9879,74.997,39263.0
2022-09-02 12:45:00,82.29,82.29,82.28,82.29,8241.0,74.997,74.997,74.9879,74.997,8241.0
2022-09-02 12:50:00,82.29,82.3,82.28,82.29,32069.0,74.997,75.0061,74.9879,74.997,32069.0
2022-09-02 12:55:00,82.29,82.29,82.28,82.29,17848.0,74.997,74.997,74.9879,74.997,17848.0
2022-09-02 13:00:00,82.29,82.3,82.28,82.3,10579.0,74.997,75.0061,74.9879,75.0061,10579.0
2022-09-02 13:05:00,82.3,82.31,82.29,82.3,27070.0,75.0061,75.0152,74.997,75.0061,27070.0
2022-09-02 13:10:00,82.3,82.31,82.3,82.3,163018.0,75.0061,75.0152,75.0061,75.0061,163018.0
2022-09-02 13:15:00,82.3,82.31,82.29,82.3,96916.0,75.0061,75.0152,74.997,75.0061,96916.0
2022-09-02 13:20:00,82.29,82.3,82.29,82.3,50965.0,74.997,75.0061,74.997,75.0061,50965.0
2022-09-02 13:25:00,82.29,82.3,82.29,82.3,16017.0,74.997,75.0061,74.997,75.0061,16017.0
2022-09-02 13:30:00,82.3,82.3,82.29,82.3,11741.0,75.0061,75.0061,74.997,75.0061,11741.0
2022-09-02 13:35:00,82.3,82.3,82.29,82.3,7831.0,75.0061,75.0061,74.997,75.0061,7831.0
2022-09-02 13:40:00,82.29,82.3,82.29,82.3,15302.0,74.997,75.0061,74.997,75.0061,15302.0
2022-09-02 13:45:00,82.29,82.3,82.29,82.29,14225.0,74.997,75.0061,74.997,74.997,14225.0
2022-09-02 13:50:00,82.3,82.3,82.29,82.3,62354.0,75.0061,75.0061,74.997,75.0061,62354.0
2022-09-02 13:55:00,82.29,82.3,82.29,82.3,24835.0,74.997,75.0061,74.997,75.0061,24835.0
2022-09-02 14:00:00,82.3,82.3,82.29,82.29,17434.0,75.0061,75.0061,74.997,74.997,17434.0
2022-09-02 14:05:00,82.29,82.3,82.29,82.3,35095.0,74.997,75.0061,74.997,75.0061,35095.0
2022-09-02 14:10:00,82.3,82.3,82.29,82.29,32394.0,75.0061,75.0061,74.997,74.997,32394.0
2022-09-02 14:15:00,82.3,82.3,82.29,82.29,270028.0,75.0061,75.0061,74.997,74.997,270028.0
2022-09-02 14:20:00,82.3,82.3,82.29,82.29,9632.0,75.0061,75.0061,74.997,74.997,9632.0
2022-09-02 14:25:00,82.29,82.3,82.29,82.29,16847.0,74.997,75.0061,74.997,74.997,16847.0
2022-09-02 14:30:00,82.3,82.3,82.29,82.3,7365.0,75.0061,75.0061,74.997,75.0061,7365.0
2022-09-02 14:35:00,82.3,82.3,82.29,82.3,16146.0,75.0061,75.0061,74.997,75.0061,16146.0
2022-09-02 14:40:00,82.3,82.3,82.29,82.29,34548.0,75.0061,75.0061,74.997,74.997,34548.0
2022-09-02 14:45:00,82.3,82.31,82.29,82.31,59250.0,75.0061,75.0152,74.997,75.0152,59250.0
2022-09-02 14:50:00,82.31,82.32,82.3,82.31,57824.0,75.0152,75.0243,75.0061,75.0152,57824.0
2022-09-02 14:55:00,82.31,82.32,82.31,82.32,98053.0,75.0152,75.0243,75.0152,75.0243,98053.0
2022-09-02 15:00:00,82.31,82.32,82.3,82.31,60220.0,75.0152,75.0243,75.0061,75.0152,60220.0
2022-09-02 15:05:00,82.31,82.31,82.3,82.31,47007.0,75.0152,75.0152,75.0061,75.0152,47007.0
2022-09-02 15:10:00,82.31,82.31,82.3,82.31,54583.0,75.0152,75.0152,75.0061,75.0152,54583.0
2022-09-02 15:15:00,82.31,82.31,82.3,82.31,61825.0,75.0152,75.0152,75.0061,75.0152,61825.0
2022-09-02 15:20:00,82.31,82.31,82.3,82.31,58680.0,75.0152,75.0152,75.0061,75.0152,58680.0
2022-09-02 15:25:00,82.31,82.31,82.3,82.31,94324.0,75.0152,75.0152,75.0061,75.0152,94324.0
2022-09-02 15:30:00,82.31,82.31,82.3,82.31,24402.0,75.0152,75.0152,75.0061,75.0152,24402.0
2022-09-02 15:35:00,82.31,82.31,82.3,82.31,19208.0,75.0152,75.0152,75.0061,75.0152,19208.0
2022-09-02 15:40:00,82.31,82.32,82.3,82.31,104388.0,75.0152,75.0243,75.0061,75.0152,104388.0
2022-09-02 15:45:00,82.31,82.32,82.31,82.31,181112.0,75.0152,75.0243,75.0152,75.0152,181112.0
2022-09-02 15:50:00,82.31,82.32,82.3,82.31,102258.0,75.0152,75.0243,75.0061,75.0152,102258.0
2022-09-02 15:55:00,82.31,82.31,82.3,82.3,72474.0,75.0152,75.0152,75.0061,75.0061,72474.0
2022-09-06 09:30:00,82.19,82.2,82.17,82.18,203755.0,74.9058,74.915,74.8876,74.8967,203755.0
2022-09-06 09:35:00,82.19,82.19,82.17,82.18,20587.0,74.9058,74.9058,74.8876,74.8967,20587.0
2022-09-06 09:40:00,82.17,82.19,82.17,82.19,101673.0,74.8876,74.9058,74.8876,74.9058,101673.0
2022-09-06 09:45:00,82.19,82.2,82.18,82.19,18213.0,74.9058,74.915,74.8967,74.9058,18213.0
2022-09-06 09:50:00,82.19,82.19,82.17,82.18,15991.0,74.9058,74.9058,74.8876,74.8967,15991.0
2022-09-06 09:55:00,82.18,82.2,82.17,82.19,45018.0,74.8967,74.915,74.8876,74.9058,45018.0
2022-09-06 10:00:00,82.19,82.19,82.13,82.15,228698.0,74.9058,74.9058,74.8512,74.8694,228698.0
2022-09-06 10:05:00,82.16,82.17,82.15,82.16,54324.0,74.8785,74.8876,74.8694,74.8785,54324.0
2022-09-06 10:10:00,82.17,82.17,82.13,82.14,19026.0,74.8876,74.8876,74.8512,74.8603,19026.0
2022-09-06 10:15:00,82.14,82.15,82.12,82.15,51517.0,74.8603,74.8694,74.8421,74.8694,51517.0
2022-09-06 10:20:00,82.15,82.15,82.14,82.15,41414.0,74.8694,74.8694,74.8603,74.8694,41414.0
2022-09-06 10:25:00,82.15,82.16,82.15,82.16,27580.0,74.8694,74.8785,74.8694,74.8785,27580.0
2022-09-06 10:30:00,82.16,82.16,82.15,82.16,12464.0,74.8785,74.8785,74.8694,74.8785,12464.0
2022-09-06 10:35:00,82.16,82.17,82.15,82.16,23807.0,74.8785,74.8876,74.8694,74.8785,23807.0
2022-09-06 10:40:00,82.16,82.18,82.15,82.17,34187.0,74.8785,74.8967,74.8694,74.8876,34187.0
2022-09-06 10:45:00,82.18,82.18,82.14,82.15,44755.0,74.8967,74.8967,74.8603,74.8694,44755.0
2022-09-06 10:50:00,82.15,82.16,82.15,82.15,9167.0,74.8694,74.8785,74.8694,74.8694,9167.0
2022-09-06 10:55:00,82.16,82.16,82.14,82.15,13887.0,74.8785,74.8785,74.8603,74.8694,13887.0
2022-09-06 11:00:00,82.16,82.16,82.14,82.16,15408.0,74.8785,74.8785,74.8603,74.8785,15408.0
2022-09-06 11:05:00,82.15,82.18,82.15,82.17,12966.0,74.8694,74.8967,74.8694,74.8876,12966.0
2022-09-06 11:10:00,82.17,82.18,82.17,82.17,76204.0,74.8876,74.8967,74.8876,74.8876,76204.0
2022-09-06 11:15:00,82.17,82.18,82.16,82.17,91699.0,74.8876,74.8967,74.8785,74.8876,91699.0
2022-09-06 11:20:00,82.17,82.17,82.16,82.16,27172.0,74.8876,74.8876,74.8785,74.8785,27172.0
2022-09-06 11:25:00,82.17,82.17,82.15,82.16,30845.0,74.8876,74.8876,74.8694,74.8785,30845.0
2022-09-06 11:30:00,82.17,82.17,82.16,82.17,26128.0,74.8876,74.8876,74.8785,74.8876,26128.0
2022-09-06 11:35:00,82.17,82.18,82.16,82.17,26152.0,74.8876,74.8967,74.8785,74.8876,26152.0
2022-09-06 11:40:00,82.17,82.18,82.17,82.17,40307.0,74.8876,74.8967,74.8876,74.8876,40307.0
2022-09-06 11:45:00,82.17,82.18,82.16,82.17,22676.0,74.8876,74.8967,74.8785,74.8876,22676.0
2022-09-06 11:50:00,82.17,82.17,82.15,82.15,42925.0,74.8876,74.8876,74.8694,74.8694,42925.0
2022-09-06 11:55:00,82.16,82.16,82.14,82.15,18808.0,74.8785,74.8785,74.8603,74.8694,18808.0
2022-09-06 12:00:00,82.15,82.15,82.14,82.15,26166.0,74.8694,74.8694,74.8603,74.8694,26166.0
2022-09-06 12:05:00,82.15,82.15,82.14,82.15,11689.0,74.8694,74.8694,74.8603,74.8694,11689.0
2022-09-06 12:10:00,82.14,82.15,82.14,82.14,15436.0,74.8603,74.8694,74.8603,74.8603,15436.0
2022-09-06 12:15:00,82.14,82.15,82.14,82.14,25219.0,74.8603,74.8694,74.8603,74.8603,25219.0
2022-09-06 12:20:00,82.15,82.15,82.14,82.14,31387.0,74.8694,74.8694,74.8603,74.8603,31387.0
2022-09-06 12:25:00,82.15,82.15,82.14,82.15,12556.0,74.8694,74.8694,74.8603,74.8694,12556.0
2022-09-06 12:30:00,82.15,82.15,82.14,82.14,44123.0,74.8694,74.8694,74.8603,74.8603,44123.0
2022-09-06 12:35:00,82.15,82.15,82.14,82.15,7639.0,74.8694,74.8694,74.8603,74.8694,7639.0
2022-09-06 12:40:00,82.15,82.15,82.14,82.15,10106.0,74.8694,74.8694,74.8603,74.8694,10106.0
2022-09-06 12:45:00,82.15,82.15,82.14,82.14,63373.0,74.8694,74.8694,74.8603,74.8603,63373.0
2022-09-06 12:50:00,82.14,82.14,82.13,82.14,3153.0,74.8603,74.8603,74.8512,74.8603,3153.0
2022-09-06 12:55:00,82.14,82.14,82.13,82.13,26514.0,74.8603,74.8603,74.8512,74.8512,26514.0
2022-09-06 13:00:00,82.14,82.14,82.13,82.13,9687.0,74.8603,74.8603,74.8512,74.8512,9687.0
2022-09-06 13:05:00,82.13,82.14,82.13,82.13,17066.0,74.8512,74.8603,74.8512,74.8512,17066.0
2022-09-06 13:10:00,82.14,82.14,82.13,82.14,15312.0,74.8603,74.8603,74.8512,74.8603,15312.0
2022-09-06 13:15:00,82.13,82.14,82.13,82.14,211342.0,74.8512,74.8603,74.8512,74.8603,211342.0
2022-09-06 13:20:00,82.14,82.14,82.13,82.14,36897.0,74.8603,74.8603,74.8512,74.8603,36897.0
2022-09-06 13:25:00,82.14,82.15,82.14,82.15,20702.0,74.8603,74.8694,74.8603,74.8694,20702.0
2022-09-06 13:30:00,82.15,82.15,82.14,82.15,17021.0,74.8694,74.8694,74.8603,74.8694,17021.0
2022-09-06 13:35:00,82.15,82.15,82.14,82.14,72408.0,74.8694,74.8694,74.8603,74.8603,72408.0
2022-09-06 13:40:00,82.14,82.14,82.13,82.14,12622.0,74.8603,74.8603,74.8512,74.8603,12622.0
2022-09-06 13:45:00,82.14,82.14,82.13,82.14,13128.0,74.8603,74.8603,74.8512,74.8603,13128.0
2022-09-06 13:50:00,82.13,82.14,82.13,82.14,72007.0,74.8512,74.8603,74.8512,74.8603,72007.0
2022-09-06 13:55:00,82.14,82.14,82.13,82.14,155617.0,74.8603,74.8603,74.8512,74.8603,155617.0
2022-09-06 14:00:00,82.14,82.14,82.13,82.13,28240.0,74.8603,74.8603,74.8512,74.8512,28240.0
2022-09-06 14:05:00,82.14,82.14,82.13,82.14,70170.0,74.8603,74.8603,74.8512,74.8603,70170.0
2022-09-06 14:10:00,82.14,82.14,82.13,82.14,33676.0,74.8603,74.8603,74.8512,74.8603,33676.0
2022-09-06 14:15:00,82.14,82.14,82.13,82.14,25427.0,74.8603,74.8603,74.8512,74.8603,25427.0
2022-09-06 14:20:00,82.14,82.14,82.13,82.14,19175.0,74.8603,74.8603,74.8512,74.8603,19175.0
2022-09-06 14:25:00,82.13,82.14,82.13,82.14,26565.0,74.8512,74.8603,74.8512,74.8603,26565.0
2022-09-06 14:30:00,82.14,82.14,82.13,82.14,33224.0,74.8603,74.8603,74.8512,74.8603,33224.0
2022-09-06 14:35:00,82.14,82.14,82.13,82.14,15455.0,74.8603,74.8603,74.8512,74.8603,15455.0
2022-09-06 14:40:00,82.14,82.14,82.13,82.14,8582.0,74.8603,74.8603,74.8512,74.8603,8582.0
2022-09-06 14:45:00,82.14,82.14,82.13,82.13,46765.0,74.8603,74.8603,74.8512,74.8512,46765.0
2022-09-06 14:50:00,82.14,82.14,82.13,82.14,16416.0,74.8603,74.8603,74.8512,74.8603,16416.0
2022-09-06 14:55:00,82.14,82.14,82.13,82.14,22025.0,74.8603,74.8603,74.8512,74.8603,22025.0
2022-09-06 15:00:00,82.14,82.16,82.13,82.16,18940.0,74.8603,74.8785,74.8512,74.8785,18940.0
2022-09-06 15:05:00,82.16,82.16,82.15,82.16,31132.0,74.8785,74.8785,74.8694,74.8785,31132.0
2022-09-06 15:10:00,82.16,82.16,82.15,82.16,169905.0,74.8785,74.8785,74.8694,74.8785,169905.0
2022-09-06 15:15:00,82.16,82.16,82.15,82.16,25770.0,74.8785,74.8785,74.8694,74.8785,25770.0
2022-09-06 15:20:00,82.16,82.16,82.15,82.16,30128.0,74.8785,74.8785,74.8694,74.8785,30128.0
2022-09-06 15:25:00,82.15,82.16,82.15,82.16,100750.0,74.8694,74.8785,74.8694,74.8785,100750.0
2022-09-06 15:30:00,82.16,82.17,82.15,82.17,117318.0,74.8785,74.8876,74.8694,74.8876,117318.0
2022-09-06 15:35:00,82.16,82.17,82.16,82.16,48618.0,74.8785,74.8876,74.8785,74.8785,48618.0
2022-09-06 15:40:00,82.17,82.17,82.15,82.16,94609.0,74.8876,74.8876,74.8694,74.8785,94609.0
2022-09-06 15:45:00,82.15,82.16,82.15,82.16,32349.0,74.8694,74.8785,74.8694,74.8785,32349.0
2022-09-06 15:50:00,82.16,82.16,82.15,82.16,448356.0,74.8785,74.8785,74.8694,74.8785,448356.0
2022-09-06 15:55:00,82.16,82.16,82.14,82.14,354720.0,74.8785,74.8785,74.8603,74.8603,354720.0
2022-09-07 09:30:00,82.18,82.19,82.17,82.17,41825.0,74.8967,74.9058,74.8876,74.8876,41825.0
2022-09-07 09:35:00,82.18,82.19,82.17,82.17,24421.0,74.8967,74.9058,74.8876,74.8876,24421.0
2022-09-07 09:40:00,82.18,82.18,82.17,82.17,17041.0,74.8967,74.8967,74.8876,74.8876,17041.0
2022-09-07 09:45:00,82.17,82.18,82.17,82.18,10283.0,74.8876,74.8967,74.8876,74.8967,10283.0
2022-09-07 09:50:00,82.18,82.19,82.17,82.17,44589.0,74.8967,74.9058,74.8876,74.8876,44589.0
2022-09-07 09:55:00,82.17,82.18,82.17,82.17,15459.0,74.8876,74.8967,74.8876,74.8876,15459.0
2022-09-07 10:00:00,82.17,82.18,82.16,82.17,61171.0,74.8876,74.8967,74.8785,74.8876,61171.0
2022-09-07 10:05:00,82.18,82.18,82.17,82.18,13153.0,74.8967,74.8967,74.8876,74.8967,13153.0
2022-09-07 10:10:00,82.18,82.18,82.17,82.17,17542.0,74.8967,74.8967,74.8876,74.8876,17542.0
2022-09-07 10:15:00,82.17,82.18,82.16,82.17,21642.0,74.8876,74.8967,74.8785,74.8876,21642.0
2022-09-07 10:20:00,82.17,82.17,82.16,82.17,66906.0,74.8876,74.8876,74.8785,74.8876,66906.0
2022-09-07 10:25:00,82.17,82.18,82.16,82.18,81267.0,74.8876,74.8967,74.8785,74.8967,81267.0
2022-09-07 10:30:00,82.18,82.19,82.17,82.18,35162.0,74.8967,74.9058,74.8876,74.8967,35162.0
2022-09-07 10:35:00,82.19,82.19,82.18,82.19,45530.0,74.9058,74.9058,74.8967,74.9058,45530.0
2022-09-07 10:40:00,82.19,82.19,82.18,82.18,31217.0,74.9058,74.9058,74.8967,74.8967,31217.0
2022-09-07 10:45:00,82.19,82.19,82.18,82.19,4461.0,74.9058,74.9058,74.8967,74.9058,4461.0
2022-09-07 10:50:00,82.19,82.19,82.17,82.17,29794.0,74.9058,74.9058,74.8876,74.8876,29794.0
2022-09-07 10:55:00,82.17,82.18,82.17,82.17,8910.0,74.8876,74.8967,74.8876,74.8876,8910.0
2022-09-07 11:00:00,82.17,82.18,82.17,82.17,18913.0,74.8876,74.8967,74.8876,74.8876,18913.0
2022-09-07 11:05:00,82.18,82.18,82.17,82.17,8772.0,74.8967,74.8967,74.8876,74.8876,8772.0
2022-09-07 11:10:00,82.17,82.2,82.17,82.19,56621.0,74.8876,74.915,74.8876,74.9058,56621.0
2022-09-07 11:15:00,82.19,82.2,82.18,82.18,53101.0,74.9058,74.915,74.8967,74.8967,53101.0
2022-09-07 11:20:00,82.19,82.19,82.18,82.19,10369.0,74.9058,74.9058,74.8967,74.9058,10369.0
2022-09-07 11:25:00,82.18,82.19,82.18,82.19,10515.0,74.8967,74.9058,74.8967,74.9058,10515.0
2022-09-07 11:30:00,82.19,82.19,82.18,82.19,13851.0,74.9058,74.9058,74.8967,74.9058,13851.0
2022-09-07 11:35:00,82.19,82.19,82.18,82.19,14705.0,74.9058,74.9058,74.8967,74.9058,14705.0
2022-09-07 11:40:00,82.18,82.19,82.18,82.19,17403.0,74.8967,74.9058,74.8967,74.9058,17403.0
2022-09-07 11:45:00,82.19,82.19,82.18,82.19,3876.0,74.9058,74.9058,74.8967,74.9058,3876.0
2022-09-07 11:50:00,82.19,82.2,82.18,82.19,13202.0,74.9058,74.915,74.8967,74.9058,13202.0
2022-09-07 11:55:00,82.2,82.2,82.19,82.2,5316.0,74.915,74.915,74.9058,74.915,5316.0
2022-09-07 12:00:00,82.19,82.2,82.19,82.2,8367.0,74.9058,74.915,74.9058,74.915,8367.0
2022-09-07 12:05:00,82.19,82.2,82.19,82.19,14620.0,74.9058,74.915,74.9058,74.9058,14620.0
2022-09-07 12:10:00,82.19,82.2,82.18,82.19,53731.0,74.9058,74.915,74.8967,74.9058,53731.0
2022-09-07 12:15:00,82.19,82.19,82.18,82.19,13756.0,74.9058,74.9058,74.8967,74.9058,13756.0
2022-09-07 12:20:00,82.19,82.2,82.18,82.2,8517.0,74.9058,74.915,74.8967,74.915,8517.0
2022-09-07 12:25:00,82.2,82.2,82.19,82.2,75239.0,74.915,74.915,74.9058,74.915,75239.0
2022-09-07 12:30:00,82.19,82.2,82.19,82.2,9470.0,74.9058,74.915,74.9058,74.915,9470.0
2022-09-07 12:35:00,82.2,82.2,82.19,82.19,24923.0,74.915,74.915,74.9058,74.9058,24923.0
2022-09-07 12:40:00,82.19,82.19,82.18,82.19,32819.0,74.9058,74.9058,74.8967,74.9058,32819.0
2022-09-07 12:45:00,82.19,82.2,82.18,82.2,79696.0,74.9058,74.915,74.8967,74.915,79696.0
2022-09-07 12:50:00,82.2,82.2,82.18,82.19,25131.0,74.915,74.915,74.8967,74.9058,25131.0
2022-09-07 12:55:00,82.19,82.19,82.18,82.19,14695.0,74.9058,74.9058,74.8967,74.9058,14695.0
2022-09-07 13:00:00,82.19,82.19,82.18,82.19,4810.0,74.9058,74.9058,74.8967,74.9058,4810.0
2022-09-07 13:05:00,82.19,82.2,82.18,82.2,37522.0,74.9058,74.915,74.8967,74.915,37522.0
2022-09-07 13:10:00,82.2,82.2,82.19,82.2,5087.0,74.915,74.915,74.9058,74.915,5087.0
2022-09-07 13:15:00,82.2,82.2,82.19,82.2,12610.0,74.915,74.915,74.9058,74.915,12610.0
2022-09-07 13:20:00,82.2,82.2,82.19,82.2,67639.0,74.915,74.915,74.9058,74.915,67639.0
2022-09-07 13:25:00,82.2,82.2,82.19,82.2,7170.0,74.915,74.915,74.9058,74.915,7170.0
2022-09-07 13:30:00,82.2,82.2,82.19,82.2,12429.0,74.915,74.915,74.9058,74.915,12429.0
2022-09-07 13:35:00,82.2,82.2,82.19,82.2,20037.0,74.915,74.915,74.9058,74.915,20037.0
2022-09-07 13:40:00,82.2,82.21,82.19,82.2,27455.0,74.915,74.9241,74.9058,74.915,27455.0
2022-09-07 13:45:00,82.21,82.22,82.2,82.22,17959.0,74.9241,74.9332,74.915,74.9332,17959.0
2022-09-07 13:50:00,82.22,82.22,82.21,82.22,28277.0,74.9332,74.9332,74.9241,74.9332,28277.0
2022-09-07 13:55:00,82.21,82.22,82.21,82.22,44696.0,74.9241,74.9332,74.9241,74.9332,44696.0
2022-09-07 14:00:00,82.22,82.23,82.21,82.23,34361.0,74.9332,74.9423,74.9241,74.9423,34361.0
2022-09-07 14:05:00,82.23,82.23,82.22,82.23,21760.0,74.9423,74.9423,74.9332,74.9423,21760.0
2022-09-07 14:10:00,82.23,82.23,82.22,82.23,234040.0,74.9423,74.9423,74.9332,74.9423,234040.0
2022-09-07 14:15:00,82.23,82.23,82.22,82.23,19086.0,74.9423,74.9423,74.9332,74.9423,19086.0
2022-09-07 14:20:00,82.23,82.23,82.22,82.23,22773.0,74.9423,74.9423,74.9332,74.9423,22773.0
2022-09-07 14:25:00,82.23,82.23,82.22,82.23,29210.0,74.9423,74.9423,74.9332,74.9423,29210.0
2022-09-07 14:30:00,82.23,82.23,82.22,82.22,19054.0,74.9423,74.9423,74.9332,74.9332,19054.0
2022-09-07 14:35:00,82.23,82.23,82.21,82.22,58683.0,74.9423,74.9423,74.9241,74.9332,58683.0
2022-09-07 14:40:00,82.22,82.22,82.21,82.22,26393.0,74.9332,74.9332,74.9241,74.9332,26393.0
2022-09-07 14:45:00,82.21,82.22,82.21,82.21,26224.0,74.9241,74.9332,74.9241,74.9241,26224.0
2022-09-07 14:50:00,82.22,82.22,82.21,82.21,23874.0,74.9332,74.9332,74.9241,74.9241,23874.0
2022-09-07 14:55:00,82.21,82.22,82.21,82.21,14984.0,74.9241,74.9332,74.9241,74.9241,14984.0
2022-09-07 15:00:00,82.22,82.22,82.21,82.22,17906.0,74.9332,74.9332,74.9241,74.9332,17906.0
2022-09-07 15:05:00,82.22,82.22,82.21,82.22,22576.0,74.9332,74.9332,74.9241,74.9332,22576.0
2022-09-07 15:10:00,82.21,82.22,82.21,82.22,45679.0,74.9241,74.9332,74.9241,74.9332,45679.0
2022-09-07 15:15:00,82.22,82.22,82.21,82.21,33233.0,74.9332,74.9332,74.9241,74.9241,33233.0
2022-09-07 15:20:00,82.22,82.22,82.21,82.22,36038.0,74.9332,74.9332,74.9241,74.9332,36038.0
2022-09-07 15:25:00,82.22,82.23,82.21,82.23,49830.0,74.9332,74.9423,74.9241,74.9423,49830.0
2022-09-07 15:30:00,82.23,82.24,82.22,82.24,65885.0,74.9423,74.9514,74.9332,74.9514,65885.0
2022-09-07 15:35:00,82.23,82.24,82.23,82.23,97741.0,74.9423,74.9514,74.9423,74.9423,97741.0
2022-09-07 15:40:00,82.23,82.24,82.23,82.23,86303.0,74.9423,74.9514,74.9423,74.9423,86303.0
2022-09-07 15:45:00,82.23,82.24,82.23,82.23,53215.0,74.9423,74.9514,74.9423,74.9423,53215.0
2022-09-07 15:50:00,82.24,82.24,82.23,82.23,164209.0,74.9514,74.9514,74.9423,74.9423,164209.0
2022-09-07 15:55:00,82.23,82.25,82.23,82.24,315885.0,74.9423,74.9605,74.9423,74.9514,315885.0
2022-09-08 09:30:00,82.2,82.2,82.18,82.19,112567.0,74.915,74.915,74.8967,74.9058,112567.0
2022-09-08 09:35:00,82.19,82.21,82.18,82.21,71684.0,74.9058,74.9241,74.8967,74.9241,71684.0
2022-09-08 09:40:00,82.2,82.22,82.19,82.2,54884.0,74.915,74.9332,74.9058,74.915,54884.0
2022-09-08 09:45:00,82.21,82.21,82.19,82.2,59969.0,74.9241,74.9241,74.9058,74.915,59969.0
2022-09-08 09:50:00,82.2,82.21,82.18,82.19,40552.0,74.915,74.9241,74.8967,74.9058,40552.0
2022-09-08 09:55:00,82.19,82.19,82.18,82.19,3968.0,74.9058,74.9058,74.8967,74.9058,3968.0
2022-09-08 10:00:00,82.19,82.19,82.17,82.17,21020.0,74.9058,74.9058,74.8876,74.8876,21020.0
2022-09-08 10:05:00,82.17,82.18,82.16,82.17,22099.0,74.8876,74.8967,74.8785,74.8876,22099.0
2022-09-08 10:10:00,82.18,82.19,82.17,82.17,24466.0,74.8967,74.9058,74.8876,74.8876,24466.0
2022-09-08 10:15:00,82.17,82.19,82.17,82.18,15667.0,74.8876,74.9058,74.8876,74.8967,15667.0
2022-09-08 10:20:00,82.18,82.19,82.17,82.18,7607.0,74.8967,74.9058,74.8876,74.8967,7607.0
2022-09-08 10:25:00,82.17,82.18,82.17,82.17,20312.0,74.8876,74.8967,74.8876,74.8876,20312.0
2022-09-08 10:30:00,82.18,82.18,82.16,82.16,20270.0,74.8967,74.8967,74.8785,74.8785,20270.0
2022-09-08 10:35:00,82.17,82.17,82.16,82.17,22338.0,74.8876,74.8876,74.8785,74.8876,22338.0
2022-09-08 10:40:00,82.17,82.18,82.16,82.18,17957.0,74.8876,74.8967,74.8785,74.8967,17957.0
2022-09-08 10:45:00,82.18,82.19,82.17,82.17,7949.0,74.8967,74.9058,74.8876,74.8876,7949.0
2022-09-08 10:50:00,82.17,82.18,82.17,82.18,15916.0,74.8876,74.8967,74.8876,74.8967,15916.0
2022-09-08 10:55:00,82.18,82.19,82.18,82.19,13054.0,74.8967,74.9058,74.8967,74.9058,13054.0
2022-09-08 11:00:00,82.19,82.19,82.17,82.17,15306.0,74.9058,74.9058,74.8876,74.8876,15306.0
2022-09-08 11:05:00,82.18,82.18,82.17,82.17,21949.0,74.8967,74.8967,74.8876,74.8876,21949.0
2022-09-08 11:10:00,82.18,82.18,82.17,82.17,16398.0,74.8967,74.8967,74.8876,74.8876,16398.0
2022-09-08 11:15:00,82.17,82.18,82.17,82.18,56219.0,74.8876,74.8967,74.8876,74.8967,56219.0
2022-09-08 11:20:00,82.17,82.18,82.17,82.17,11384.0,74.8876,74.8967,74.8876,74.8876,11384.0
2022-09-08 11:25:00,82.18,82.18,82.17,82.18,46495.0,74.8967,74.8967,74.8876,74.8967,46495.0
2022-09-08 11:30:00,82.17,82.18,82.17,82.17,14544.0,74.8876,74.8967,74.8876,74.8876,14544.0
2022-09-08 11:35:00,82.18,82.18,82.17,82.18,10023.0,74.8967,74.8967,74.8876,74.8967,10023.0
2022-09-08 11:40:00,82.17,82.18,82.16,82.17,73810.0,74.8876,74.8967,74.8785,74.8876,73810.0
2022-09-08 11:45:00,82.17,82.17,82.16,82.17,24782.0,74.8876,74.8876,74.8785,74.8876,24782.0
2022-09-08 11:50:00,82.17,82.17,82.16,82.17,13128.0,74.8876,74.8876,74.8785,74.8876,13128.0
2022-09-08 11:55:00,82.17,82.17,82.16,82.17,13414.0,74.8876,74.8876,74.8785,74.8876,13414.0
2022-09-08 12:00:00,82.17,82.17,82.15,82.17,81742.0,74.8876,74.8876,74.8694,74.8876,81742.0
2022-09-08 12:05:00,82.17,82.17,82.16,82.17,4928.0,74.8876,74.8876,74.8785,74.8876,4928.0
2022-09-08 12:10:00,82.17,82.17,82.16,82.17,5012.0,74.8876,74.8876,74.8785,74.8876,5012.0
2022-09-08 12:15:00,82.17,82.17,82.16,82.17,5895.0,74.8876,74.8876,74.8785,74.8876,5895.0
2022-09-08 12:20:00,82.17,82.17,82.15,82.15,22496.0,74.8876,74.8876,74.8694,74.8694,22496.0
2022-09-08 12:25:00,82.16,82.16,82.15,82.16,9821.0,74.8785,74.8785,74.8694,74.8785,9821.0
2022-09-08 12:30:00,82.16,82.17,82.15,82.17,7595.0,74.8785,74.8876,74.8694,74.8876,7595.0
2022-09-08 12:35:00,82.17,82.17,82.16,82.17,7637.0,74.8876,74.8876,74.8785,74.8876,7637.0
2022-09-08 12:40:00,82.17,82.17,82.16,82.17,11853.0,74.8876,74.8876,74.8785,74.8876,11853.0
2022-09-08 12:45:00,82.17,82.17,82.16,82.17,5457.0,74.8876,74.8876,74.8785,74.8876,5457.0
2022-09-08 12:50:00,82.17,82.17,82.16,82.16,29616.0,74.8876,74.8876,74.8785,74.8785,29616.0
2022-09-08 12:55:00,82.17,82.17,82.16,82.17,26826.0,74.8876,74.8876,74.8785,74.8876,26826.0
2022-09-08 13:00:00,82.16,82.17,82.16,82.17,17647.0,74.8785,74.8876,74.8785,74.8876,17647.0
2022-09-08 13:05:00,82.17,82.17,82.16,82.17,9352.0,74.8876,74.8876,74.8785,74.8876,9352.0
2022-09-08 13:10:00,82.17,82.17,82.16,82.17,15309.0,74.8876,74.8876,74.8785,74.8876,15309.0
2022-09-08 13:15:00,82.17,82.18,82.16,82.17,10571.0,74.8876,74.8967,74.8785,74.8876,10571.0
2022-09-08 13:20:00,82.18,82.18,82.17,82.17,14345.0,74.8967,74.8967,74.8876,74.8876,14345.0
2022-09-08 13:25:00,82.18,82.18,82.17,82.17,8916.0,74.8967,74.8967,74.8876,74.8876,8916.0
2022-09-08 13:30:00,82.18,82.18,82.17,82.17,4732.0,74.8967,74.8967,74.8876,74.8876,4732.0
2022-09-08 13:35:00,82.18,82.18,82.17,82.17,15291.0,74.8967,74.8967,74.8876,74.8876,15291.0
2022-09-08 13:40:00,82.18,82.19,82.17,82.18,810379.0,74.8967,74.9058,74.8876,74.8967,810379.0
2022-09-08 13:45:00,82.18,82.19,82.18,82.19,94196.0,74.8967,74.9058,74.8967,74.9058,94196.0
2022-09-08 13:50:00,82.18,82.19,82.18,82.18,93811.0,74.8967,74.9058,74.8967,74.8967,93811.0
2022-09-08 13:55:00,82.19,82.19,82.17,82.17,228870.0,74.9058,74.9058,74.8876,74.8876,228870.0
2022-09-08 14:00:00,82.17,82.18,82.17,82.17,24860.0,74.8876,74.8967,74.8876,74.8876,24860.0
2022-09-08 14:05:00,82.17,82.18,82.17,82.17,217665.0,74.8876,74.8967,74.8876,74.8876,217665.0
2022-09-08 14:10:00,82.17,82.18,82.17,82.17,18102.0,74.8876,74.8967,74.8876,74.8876,18102.0
2022-09-08 14:15:00,82.17,82.18,82.17,82.17,554763.0,74.8876,74.8967,74.8876,74.8876,554763.0
2022-09-08 14:20:00,82.17,82.18,82.17,82.17,15689.0,74.8876,74.8967,74.8876,74.8876,15689.0
2022-09-08 14:25:00,82.17,82.18,82.17,82.17,35625.0,74.8876,74.8967,74.8876,74.8876,35625.0
2022-09-08 14:30:00,82.17,82.18,82.17,82.17,102369.0,74.8876,74.8967,74.8876,74.8876,102369.0
2022-09-08 14:35:00,82.17,82.18,82.17,82.18,21551.0,74.8876,74.8967,74.8876,74.8967,21551.0
2022-09-08 14:40:00,82.17,82.18,82.17,82.18,240920.0,74.8876,74.8967,74.8876,74.8967,240920.0
2022-09-08 14:45:00,82.17,82.18,82.17,82.18,79721.0,74.8876,74.8967,74.8876,74.8967,79721.0
2022-09-08 14:50:00,82.17,82.18,82.17,82.17,22736.0,74.8876,74.8967,74.8876,74.8876,22736.0
2022-09-08 14:55:00,82.18,82.18,82.17,82.18,19575.0,74.8967,74.8967,74.8876,74.8967,19575.0
2022-09-08 15:00:00,82.17,82.18,82.17,82.18,33745.0,74.8876,74.8967,74.8876,74.8967,33745.0
2022-09-08 15:05:00,82.17,82.18,82.17,82.17,30806.0,74.8876,74.8967,74.8876,74.8876,30806.0
2022-09-08 15:10:00,82.17,82.18,82.17,82.17,49934.0,74.8876,74.8967,74.8876,74.8876,49934.0
2022-09-08 15:15:00,82.18,82.18,82.17,82.17,20298.0,74.8967,74.8967,74.8876,74.8876,20298.0
2022-09-08 15:20:00,82.17,82.18,82.17,82.17,14425.0,74.8876,74.8967,74.8876,74.8876,14425.0
2022-09-08 15:25:00,82.18,82.18,82.17,82.17,38574.0,74.8967,74.8967,74.8876,74.8876,38574.0
2022-09-08 15:30:00,82.18,82.18,82.17,82.17,18555.0,74.8967,74.8967,74.8876,74.8876,18555.0
2022-09-08 15:35:00,82.17,82.18,82.17,82.17,101397.0,74.8876,74.8967,74.8876,74.8876,101397.0
2022-09-08 15:40:00,82.17,82.18,82.16,82.17,115619.0,74.8876,74.8967,74.8785,74.8876,115619.0
2022-09-08 15:45:00,82.17,82.17,82.16,82.17,125160.0,74.8876,74.8876,74.8785,74.8876,125160.0
2022-09-08 15:50:00,82.16,82.17,82.16,82.17,74321.0,74.8785,74.8876,74.8785,74.8876,74321.0
2022-09-08 15:55:00,82.17,82.17,82.14,82.14,232828.0,74.8876,74.8876,74.8603,74.8603,232828.0
2022-09-09 09:30:00,82.14,82.16,82.14,82.15,389830.0,74.8603,74.8785,74.8603,74.8694,389830.0
2022-09-09 09:35:00,82.15,82.15,82.13,82.13,69249.0,74.8694,74.8694,74.8512,74.8512,69249.0
2022-09-09 09:40:00,82.14,82.14,82.12,82.13,25593.0,74.8603,74.8603,74.8421,74.8512,25593.0
2022-09-09 09:45:00,82.13,82.14,82.12,82.14,64596.0,74.8512,74.8603,74.8421,74.8603,64596.0
2022-09-09 09:50:00,82.13,82.14,82.12,82.13,26653.0,74.8512,74.8603,74.8421,74.8512,26653.0
2022-09-09 09:55:00,82.12,82.14,82.12,82.14,66300.0,74.8421,74.8603,74.8421,74.8603,66300.0
2022-09-09 10:00:00,82.14,82.16,82.13,82.16,63237.0,74.8603,74.8785,74.8512,74.8785,63237.0
2022-09-09 10:05:00,82.15,82.17,82.15,82.17,30942.0,74.8694,74.8876,74.8694,74.8876,30942.0
2022-09-09 10:10:00,82.17,82.17,82.16,82.16,69114.0,74.8876,74.8876,74.8785,74.8785,69114.0
2022-09-09 10:15:00,82.17,82.18,82.16,82.16,17194.0,74.8876,74.8967,74.8785,74.8785,17194.0
2022-09-09 10:20:00,82.16,82.16,82.15,82.16,10587.0,74.8785,74.8785,74.8694,74.8785,10587.0
2022-09-09 10:25:00,82.15,82.16,82.15,82.16,27519.0,74.8694,74.8785,74.8694,74.8785,27519.0
2022-09-09 10:30:00,82.15,82.16,82.15,82.15,90135.0,74.8694,74.8785,74.8694,74.8694,90135.0
2022-09-09 10:35:00,82.16,82.16,82.15,82.16,11756.0,74.8785,74.8785,74.8694,74.8785,11756.0
2022-09-09 10:40:00,82.16,82.16,82.15,82.16,6492.0,74.8785,74.8785,74.8694,74.8785,6492.0
2022-09-09 10:45:00,82.16,82.17,82.15,82.16,17463.0,74.8785,74.8876,74.8694,74.8785,17463.0
2022-09-09 10:50:00,82.16,82.16,82.15,82.16,16890.0,74.8785,74.8785,74.8694,74.8785,16890.0
2022-09-09 10:55:00,82.16,82.16,82.15,82.16,5237.0,74.8785,74.8785,74.8694,74.8785,5237.0
2022-09-09 11:00:00,82.15,82.16,82.13,82.14,20913.0,74.8694,74.8785,74.8512,74.8603,20913.0
2022-09-09 11:05:00,82.14,82.14,82.13,82.14,16499.0,74.8603,74.8603,74.8512,74.8603,16499.0
2022-09-09 11:10:00,82.13,82.14,82.13,82.13,8845.0,74.8512,74.8603,74.8512,74.8512,8845.0
2022-09-09 11:15:00,82.13,82.14,82.12,82.13,16701.0,74.8512,74.8603,74.8421,74.8512,16701.0
2022-09-09 11:20:00,82.13,82.13,82.12,82.12,6976.0,74.8512,74.8512,74.8421,74.8421,6976.0
2022-09-09 11:25:00,82.12,82.13,82.12,82.13,6146.0,74.8421,74.8512,74.8421,74.8512,6146.0
2022-09-09 11:30:00,82.13,82.13,82.12,82.13,7015.0,74.8512,74.8512,74.8421,74.8512,7015.0
2022-09-09 11:35:00,82.13,82.14,82.12,82.14,5710.0,74.8512,74.8603,74.8421,74.8603,5710.0
2022-09-09 11:40:00,82.14,82.15,82.13,82.15,39538.0,74.8603,74.8694,74.8512,74.8694,39538.0
2022-09-09 11:45:00,82.15,82.15,82.14,82.15,51266.0,74.8694,74.8694,74.8603,74.8694,51266.0
2022-09-09 11:50:00,82.14,82.15,82.13,82.13,59941.0,74.8603,74.8694,74.8512,74.8512,59941.0
2022-09-09 11:55:00,82.14,82.14,82.13,82.13,3912.0,74.8603,74.8603,74.8512,74.8512,3912.0
2022-09-09 12:00:00,82.13,82.14,82.12,82.13,15322.0,74.8512,74.8603,74.8421,74.8512,15322.0
2022-09-09 12:05:00,82.13,82.13,82.11,82.12,5535.0,74.8512,74.8512,74.8329,74.8421,5535.0
2022-09-09 12:10:00,82.11,82.12,82.11,82.12,2094.0,74.8329,74.8421,74.8329,74.8421,2094.0
2022-09-09 12:15:00,82.11,82.12,82.09,82.1,24869.0,74.8329,74.8421,74.8147,74.8238,24869.0
2022-09-09 12:20:00,82.1,82.11,82.09,82.11,17157.0,74.8238,74.8329,74.8147,74.8329,17157.0
2022-09-09 12:25:00,82.1,82.11,82.09,82.1,8313.0,74.8238,74.8329,74.8147,74.8238,8313.0
2022-09-09 12:30:00,82.1,82.11,82.09,82.1,5439.0,74.8238,74.8329,74.8147,74.8238,5439.0
2022-09-09 12:35:00,82.11,82.11,82.09,82.1,16504.0,74.8329,74.8329,74.8147,74.8238,16504.0
2022-09-09 12:40:00,82.1,82.1,82.09,82.09,59041.0,74.8238,74.8238,74.8147,74.8147,59041.0
2022-09-09 12:45:00,82.09,82.1,82.09,82.1,12071.0,74.8147,74.8238,74.8147,74.8238,12071.0
2022-09-09 12:50:00,82.09,82.1,82.09,82.09,6461.0,74.8147,74.8238,74.8147,74.8147,6461.0
2022-09-09 12:55:00,82.09,82.1,82.09,82.09,5226.0,74.8147,74.8238,74.8147,74.8147,5226.0
2022-09-09 13:00:00,82.1,82.1,82.09,82.09,11018.0,74.8238,74.8238,74.8147,74.8147,11018.0
2022-09-09 13:05:00,82.09,82.09,82.07,82.08,83638.0,74.8147,74.8147,74.7965,74.8056,83638.0
2022-09-09 13:10:00,82.07,82.08,82.07,82.08,7427.0,74.7965,74.8056,74.7965,74.8056,7427.0
2022-09-09 13:15:00,82.08,82.09,82.07,82.09,100019.0,74.8056,74.8147,74.7965,74.8147,100019.0
2022-09-09 13:20:00,82.08,82.09,82.08,82.09,10143.0,74.8056,74.8147,74.8056,74.8147,10143.0
2022-09-09 13:25:00,82.09,82.09,82.08,82.09,22262.0,74.8147,74.8147,74.8056,74.8147,22262.0
2022-09-09 13:30:00,82.08,82.09,82.08,82.08,100118.0,74.8056,74.8147,74.8056,74.8056,100118.0
2022-09-09 13:35:00,82.08,82.09,82.08,82.08,12416.0,74.8056,74.8147,74.8056,74.8056,12416.0
2022-09-09 13:40:00,82.08,82.09,82.08,82.09,9871.0,74.8056,74.8147,74.8056,74.8147,9871.0
2022-09-09 13:45:00,82.08,82.09,82.08,82.08,629133.0,74.8056,74.8147,74.8056,74.8056,629133.0
2022-09-09 13:50:00,82.09,82.09,82.08,82.08,20419.0,74.8147,74.8147,74.8056,74.8056,20419.0
2022-09-09 13:55:00,82.08,82.08,82.06,82.07,22654.0,74.8056,74.8056,74.7874,74.7965,22654.0
2022-09-09 14:00:00,82.07,82.07,82.06,82.07,10387.0,74.7965,74.7965,74.7874,74.7965,10387.0
2022-09-09 14:05:00,82.06,82.07,82.05,82.05,12835.0,74.7874,74.7965,74.7783,74.7783,12835.0
2022-09-09 14:10:00,82.06,82.06,82.05,82.06,19160.0,74.7874,74.7874,74.7783,74.7874,19160.0
2022-09-09 14:15:00,82.06,82.07,82.05,82.06,16232.0,74.7874,74.7965,74.7783,74.7874,16232.0
2022-09-09 14:20:00,82.06,82.07,82.06,82.06,27002.0,74.7874,74.7965,74.7874,74.7874,27002.0
2022-09-09 14:25:00,82.06,82.07,82.06,82.06,22997.0,74.7874,74.7965,74.7874,74.7874,22997.0
2022-09-09 14:30:00,82.06,82.07,82.06,82.06,36077.0,74.7874,74.7965,74.7874,74.7874,36077.0
2022-09-09 14:35:00,82.06,82.07,82.06,82.06,4751.0,74.7874,74.7965,74.7874,74.7874,4751.0
2022-09-09 14:40:00,82.06,82.07,82.06,82.06,6043.0,74.7874,74.7965,74.7874,74.7874,6043.0
2022-09-09 14:45:00,82.06,82.07,82.06,82.06,7390.0,74.7874,74.7965,74.7874,74.7874,7390.0
2022-09-09 14:50:00,82.06,82.07,82.06,82.07,13694.0,74.7874,74.7965,74.7874,74.7965,13694.0
2022-09-09 14:55:00,82.06,82.07,82.06,82.06,8014.0,74.7874,74.7965,74.7874,74.7874,8014.0
2022-09-09 15:00:00,82.06,82.07,82.06,82.06,14727.0,74.7874,74.7965,74.7874,74.7874,14727.0
2022-09-09 15:05:00,82.06,82.07,82.06,82.06,96802.0,74.7874,74.7965,74.7874,74.7874,96802.0
2022-09-09 15:10:00,82.06,82.07,82.06,82.07,71310.0,74.7874,74.7965,74.7874,74.7965,71310.0
2022-09-09 15:15:00,82.07,82.07,82.06,82.07,17822.0,74.7965,74.7965,74.7874,74.7965,17822.0
2022-09-09 15:20:00,82.06,82.07,82.06,82.06,19992.0,74.7874,74.7965,74.7874,74.7874,19992.0
2022-09-09 15:25:00,82.06,82.07,82.06,82.06,8262.0,74.7874,74.7965,74.7874,74.7874,8262.0
2022-09-09 15:30:00,82.07,82.07,82.06,82.06,9496.0,74.7965,74.7965,74.7874,74.7874,9496.0
2022-09-09 15:35:00,82.06,82.07,82.06,82.06,37313.0,74.7874,74.7965,74.7874,74.7874,37313.0
2022-09-09 15:40:00,82.06,82.08,82.06,82.08,26946.0,74.7874,74.8056,74.7874,74.8056,26946.0
2022-09-09 15:45:00,82.07,82.08,82.07,82.08,51026.0,74.7965,74.8056,74.7965,74.8056,51026.0
2022-09-09 15:50:00,82.07,82.08,82.07,82.08,59907.0,74.7965,74.8056,74.7965,74.8056,59907.0
2022-09-09 15:55:00,82.08,82.08,82.07,82.07,197233.0,74.8056,74.8056,74.7965,74.7965,197233.0
2022-09-12 09:30:00,82.13,82.13,82.12,82.13,25572.0,74.8512,74.8512,74.8421,74.8512,25572.0
2022-09-12 09:35:00,82.13,82.13,82.12,82.13,82577.0,74.8512,74.8512,74.8421,74.8512,82577.0
2022-09-12 09:40:00,82.13,82.13,82.12,82.13,9554.0,74.8512,74.8512,74.8421,74.8512,9554.0
2022-09-12 09:45:00,82.12,82.13,82.12,82.13,34813.0,74.8421,74.8512,74.8421,74.8512,34813.0
2022-09-12 09:50:00,82.13,82.13,82.12,82.13,9974.0,74.8512,74.8512,74.8421,74.8512,9974.0
2022-09-12 09:55:00,82.13,82.14,82.12,82.13,14967.0,74.8512,74.8603,74.8421,74.8512,14967.0
2022-09-12 10:00:00,82.13,82.14,82.12,82.13,17930.0,74.8512,74.8603,74.8421,74.8512,17930.0
2022-09-12 10:05:00,82.12,82.13,82.12,82.13,4054.0,74.8421,74.8512,74.8421,74.8512,4054.0
2022-09-12 10:10:00,82.12,82.13,82.11,82.11,51152.0,74.8421,74.8512,74.8329,74.8329,51152.0
2022-09-12 10:15:00,82.11,82.12,82.1,82.1,46400.0,74.8329,74.8421,74.8238,74.8238,46400.0
2022-09-12 10:20:00,82.1,82.11,82.1,82.1,6750.0,74.8238,74.8329,74.8238,74.8238,6750.0
2022-09-12 10:25:00,82.1,82.11,82.09,82.09,42777.0,74.8238,74.8329,74.8147,74.8147,42777.0
2022-09-12 10:30:00,82.09,82.1,82.09,82.09,8505.0,74.8147,74.8238,74.8147,74.8147,8505.0
2022-09-12 10:35:00,82.1,82.11,82.09,82.1,99977.0,74.8238,74.8329,74.8147,74.8238,99977.0
2022-09-12 10:40:00,82.11,82.11,82.1,82.11,12158.0,74.8329,74.8329,74.8238,74.8329,12158.0
2022-09-12 10:45:00,82.12,82.12,82.11,82.12,3433.0,74.8421,74.8421,74.8329,74.8421,3433.0
2022-09-12 10:50:00,82.11,82.12,82.11,82.12,20497.0,74.8329,74.8421,74.8329,74.8421,20497.0
2022-09-12 10:55:00,82.12,82.13,82.12,82.13,15550.0,74.8421,74.8512,74.8421,74.8512,15550.0
2022-09-12 11:00:00,82.13,82.14,82.13,82.14,7954.0,74.8512,74.8603,74.8512,74.8603,7954.0
2022-09-12 11:05:00,82.14,82.14,82.12,82.13,7128.0,74.8603,74.8603,74.8421,74.8512,7128.0
2022-09-12 11:10:00,82.12,82.14,82.12,82.13,51503.0,74.8421,74.8603,74.8421,74.8512,51503.0
2022-09-12 11:15:00,82.14,82.14,82.12,82.12,29463.0,74.8603,74.8603,74.8421,74.8421,29463.0
2022-09-12 11:20:00,82.13,82.13,82.12,82.12,5130.0,74.8512,74.8512,74.8421,74.8421,5130.0
2022-09-12 11:25:00,82.12,82.13,82.11,82.13,9984.0,74.8421,74.8512,74.8329,74.8512,9984.0
2022-09-12 11:30:00,82.13,82.14,82.1,82.1,59690.0,74.8512,74.8603,74.8238,74.8238,59690.0
2022-09-12 11:35:00,82.11,82.11,82.09,82.1,17830.0,74.8329,74.8329,74.8147,74.8238,17830.0
2022-09-12 11:40:00,82.1,82.11,82.09,82.11,25149.0,74.8238,74.8329,74.8147,74.8329,25149.0
2022-09-12 11:45:00,82.1,82.11,82.1,82.1,8459.0,74.8238,74.8329,74.8238,74.8238,8459.0
2022-09-12 11:50:00,82.11,82.11,82.1,82.11,11514.0,74.8329,74.8329,74.8238,74.8329,11514.0
2022-09-12 11:55:00,82.11,82.11,82.09,82.1,12092.0,74.8329,74.8329,74.8147,74.8238,12092.0
2022-09-12 12:00:00,82.09,82.1,82.09,82.1,9015.0,74.8147,74.8238,74.8147,74.8238,9015.0
2022-09-12 12:05:00,82.1,82.1,82.09,82.09,9466.0,74.8238,74.8238,74.8147,74.8147,9466.0
2022-09-12 12:10:00,82.1,82.1,82.09,82.09,6771.0,74.8238,74.8238,74.8147,74.8147,6771.0
2022-09-12 12:15:00,82.1,82.1,82.09,82.09,4011.0,74.8238,74.8238,74.8147,74.8147,4011.0
2022-09-12 12:20:00,82.09,82.1,82.09,82.1,17733.0,74.8147,74.8238,74.8147,74.8238,17733.0
2022-09-12 12:25:00,82.09,82.1,82.09,82.09,8546.0,74.8147,74.8238,74.8147,74.8147,8546.0
2022-09-12 12:30:00,82.09,82.11,82.09,82.11,31765.0,74.8147,74.8329,74.8147,74.8329,31765.0
2022-09-12 12:35:00,82.11,82.11,82.1,82.11,1827.0,74.8329,74.8329,74.8238,74.8329,1827.0
2022-09-12 12:40:00,82.11,82.11,82.1,82.11,18019.0,74.8329,74.8329,74.8238,74.8329,18019.0
2022-09-12 12:45:00,82.1,82.11,82.1,82.11,12354.0,74.8238,74.8329,74.8238,74.8329,12354.0
2022-09-12 12:50:00,82.1,82.11,82.09,82.1,63886.0,74.8238,74.8329,74.8147,74.8238,63886.0
2022-09-12 12:55:00,82.09,82.11,82.09,82.11,8832.0,74.8147,74.8329,74.8147,74.8329,8832.0
2022-09-12 13:00:00,82.11,82.11,82.09,82.09,20385.0,74.8329,74.8329,74.8147,74.8147,20385.0
2022-09-12 13:05:00,82.09,82.1,82.09,82.09,69271.0,74.8147,74.8238,74.8147,74.8147,69271.0
2022-09-12 13:10:00,82.09,82.1,82.09,82.09,34099.0,74.8147,74.8238,74.8147,74.8147,34099.0
2022-09-12 13:15:00,82.09,82.1,82.09,82.09,17530.0,74.8147,74.8238,74.8147,74.8147,17530.0
2022-09-12 13:20:00,82.09,82.1,82.09,82.09,9939.0,74.8147,74.8238,74.8147,74.8147,9939.0
2022-09-12 13:25:00,82.09,82.1,82.09,82.09,10414.0,74.8147,74.8238,74.8147,74.8147,10414.0
2022-09-12 13:30:00,82.09,82.1,82.08,82.08,33364.0,74.8147,74.8238,74.8056,74.8056,33364.0
2022-09-12 13:35:00,82.08,82.09,82.08,82.09,14417.0,74.8056,74.8147,74.8056,74.8147,14417.0
2022-09-12 13:40:00,82.09,82.09,82.08,82.09,30369.0,74.8147,74.8147,74.8056,74.8147,30369.0
2022-09-12 13:45:00,82.09,82.1,82.08,82.09,84414.0,74.8147,74.8238,74.8056,74.8147,84414.0
2022-09-12 13:50:00,82.09,82.1,82.09,82.09,12784.0,74.8147,74.8238,74.8147,74.8147,12784.0
2022-09-12 13:55:00,82.09,82.1,82.09,82.09,3818.0,74.8147,74.8238,74.8147,74.8147,3818.0
2022-09-12 14:00:00,82.09,82.1,82.09,82.09,13769.0,74.8147,74.8238,74.8147,74.8147,13769.0
2022-09-12 14:05:00,82.09,82.1,82.09,82.09,1893.0,74.8147,74.8238,74.8147,74.8147,1893.0
2022-09-12 14:10:00,82.09,82.1,82.09,82.09,14822.0,74.8147,74.8238,74.8147,74.8147,14822.0
2022-09-12 14:15:00,82.09,82.1,82.08,82.09,22241.0,74.8147,74.8238,74.8056,74.8147,22241.0
2022-09-12 14:20:00,82.08,82.09,82.08,82.08,22837.0,74.8056,74.8147,74.8056,74.8056,22837.0
2022-09-12 14:25:00,82.08,82.09,82.07,82.08,15492.0,74.8056,74.8147,74.7965,74.8056,15492.0
2022-09-12 14:30:00,82.07,82.08,82.07,82.08,55628.0,74.7965,74.8056,74.7965,74.8056,55628.0
2022-09-12 14:35:00,82.08,82.08,82.07,82.07,711256.0,74.8056,74.8056,74.7965,74.7965,711256.0
2022-09-12 14:40:00,82.08,82.08,82.07,82.07,26524.0,74.8056,74.8056,74.7965,74.7965,26524.0
2022-09-12 14:45:00,82.08,82.08,82.07,82.08,16605.0,74.8056,74.8056,74.7965,74.8056,16605.0
2022-09-12 14:50:00,82.07,82.08,82.06,82.06,114727.0,74.7965,74.8056,74.7874,74.7874,114727.0
2022-09-12 14:55:00,82.07,82.07,82.06,82.06,33824.0,74.7965,74.7965,74.7874,74.7874,33824.0
2022-09-12 15:00:00,82.06,82.07,82.06,82.06,4677.0,74.7874,74.7965,74.7874,74.7874,4677.0
2022-09-12 15:05:00,82.06,82.07,82.06,82.06,49656.0,74.7874,74.7965,74.7874,74.7874,49656.0
2022-09-12 15:10:00,82.06,82.07,82.06,82.06,21043.0,74.7874,74.7965,74.7874,74.7874,21043.0
2022-09-12 15:15:00,82.06,82.07,82.05,82.05,59830.0,74.7874,74.7965,74.7783,74.7783,59830.0
2022-09-12 15:20:00,82.06,82.06,82.05,82.05,21611.0,74.7874,74.7874,74.7783,74.7783,21611.0
2022-09-12 15:25:00,82.05,82.06,82.05,82.05,22573.0,74.7783,74.7874,74.7783,74.7783,22573.0
2022-09-12 15:30:00,82.05,82.06,82.05,82.06,27173.0,74.7783,74.7874,74.7783,74.7874,27173.0
2022-09-12 15:35:00,82.05,82.06,82.05,82.06,19145.0,74.7783,74.7874,74.7783,74.7874,19145.0
2022-09-12 15:40:00,82.05,82.06,82.05,82.06,135906.0,74.7783,74.7874,74.7783,74.7874,135906.0
2022-09-12 15:45:00,82.06,82.07,82.05,82.07,31065.0,74.7874,74.7965,74.7783,74.7965,31065.0
2022-09-12 15:50:00,82.07,82.07,82.06,82.06,33912.0,74.7965,74.7965,74.7874,74.7874,33912.0
2022-09-12 15:55:00,82.06,82.07,82.06,82.06,116160.0,74.7874,74.7965,74.7874,74.7874,116160.0
2022-09-13 09:30:00,81.82,81.83,81.8,81.83,284663.0,74.5686,74.5778,74.5504,74.5778,284663.0
2022-09-13 09:35:00,81.84,81.84,81.82,81.84,21799.0,74.5869,74.5869,74.5686,74.5869,21799.0
2022-09-13 09:40:00,81.84,81.85,81.83,81.84,49796.0,74.5869,74.596,74.5778,74.5869,49796.0
2022-09-13 09:45:00,81.84,81.84,81.82,81.83,45876.0,74.5869,74.5869,74.5686,74.5778,45876.0
2022-09-13 09:50:00,81.83,81.84,81.81,81.81,259402.0,74.5778,74.5869,74.5595,74.5595,259402.0
2022-09-13 09:55:00,81.81,81.83,81.81,81.82,49838.0,74.5595,74.5778,74.5595,74.5686,49838.0
2022-09-13 10:00:00,81.82,81.84,81.82,81.83,112448.0,74.5686,74.5869,74.5686,74.5778,112448.0
2022-09-13 10:05:00,81.83,81.83,81.82,81.83,54539.0,74.5778,74.5778,74.5686,74.5778,54539.0
2022-09-13 10:10:00,81.83,81.83,81.82,81.82,48971.0,74.5778,74.5778,74.5686,74.5686,48971.0
2022-09-13 10:15:00,81.83,81.83,81.82,81.83,34695.0,74.5778,74.5778,74.5686,74.5778,34695.0
2022-09-13 10:20:00,81.83,81.84,81.82,81.83,33977.0,74.5778,74.5869,74.5686,74.5778,33977.0
2022-09-13 10:25:00,81.84,81.84,81.82,81.83,12110.0,74.5869,74.5869,74.5686,74.5778,12110.0
2022-09-13 10:30:00,81.83,81.84,81.82,81.83,13463.0,74.5778,74.5869,74.5686,74.5778,13463.0
2022-09-13 10:35:00,81.82,81.83,81.82,81.82,19168.0,74.5686,74.5778,74.5686,74.5686,19168.0
2022-09-13 10:40:00,81.83,81.83,81.82,81.83,7536.0,74.5778,74.5778,74.5686,74.5778,7536.0
2022-09-13 10:45:00,81.83,81.83,81.82,81.83,31914.0,74.5778,74.5778,74.5686,74.5778,31914.0
2022-09-13 10:50:00,81.83,81.83,81.82,81.82,34389.0,74.5778,74.5778,74.5686,74.5686,34389.0
2022-09-13 10:55:00,81.82,81.82,81.81,81.81,55285.0,74.5686,74.5686,74.5595,74.5595,55285.0
2022-09-13 11:00:00,81.81,81.82,81.81,81.81,26915.0,74.5595,74.5686,74.5595,74.5595,26915.0
2022-09-13 11:05:00,81.81,81.82,81.81,81.81,42164.0,74.5595,74.5686,74.5595,74.5595,42164.0
2022-09-13 11:10:00,81.81,81.82,81.81,81.81,88333.0,74.5595,74.5686,74.5595,74.5595,88333.0
2022-09-13 11:15:00,81.81,81.83,81.81,81.83,109732.0,74.5595,74.5778,74.5595,74.5778,109732.0
2022-09-13 11:20:00,81.83,81.83,81.82,81.83,63946.0,74.5778,74.5778,74.5686,74.5778,63946.0
2022-09-13 11:25:00,81.82,81.83,81.82,81.83,37478.0,74.5686,74.5778,74.5686,74.5778,37478.0
2022-09-13 11:30:00,81.83,81.83,81.82,81.83,34783.0,74.5778,74.5778,74.5686,74.5778,34783.0
2022-09-13 11:35:00,81.83,81.83,81.82,81.82,33658.0,74.5778,74.5778,74.5686,74.5686,33658.0
2022-09-13 11:40:00,81.83,81.83,81.81,81.82,82062.0,74.5778,74.5778,74.5595,74.5686,82062.0
2022-09-13 11:45:00,81.81,81.82,81.8,81.8,29546.0,74.5595,74.5686,74.5504,74.5504,29546.0
2022-09-13 11:50:00,81.81,81.81,81.8,81.81,16624.0,74.5595,74.5595,74.5504,74.5595,16624.0
2022-09-13 11:55:00,81.81,81.81,81.79,81.8,25531.0,74.5595,74.5595,74.5413,74.5504,25531.0
2022-09-13 12:00:00,81.8,81.8,81.79,81.8,13845.0,74.5504,74.5504,74.5413,74.5504,13845.0
2022-09-13 12:05:00,81.8,81.8,81.78,81.78,117709.0,74.5504,74.5504,74.5322,74.5322,117709.0
2022-09-13 12:10:00,81.78,81.8,81.78,81.8,104724.0,74.5322,74.5504,74.5322,74.5504,104724.0
2022-09-13 12:15:00,81.8,81.8,81.79,81.8,43783.0,74.5504,74.5504,74.5413,74.5504,43783.0
2022-09-13 12:20:00,81.8,81.8,81.77,81.78,57019.0,74.5504,74.5504,74.5231,74.5322,57019.0
2022-09-13 12:25:00,81.77,81.78,81.76,81.77,22769.0,74.5231,74.5322,74.514,74.5231,22769.0
2022-09-13 12:30:00,81.77,81.79,81.76,81.79,96202.0,74.5231,74.5413,74.514,74.5413,96202.0
2022-09-13 12:35:00,81.79,81.79,81.78,81.79,13024.0,74.5413,74.5413,74.5322,74.5413,13024.0
2022-09-13 12:40:00,81.79,81.8,81.78,81.8,18984.0,74.5413,74.5504,74.5322,74.5504,18984.0
2022-09-13 12:45:00,81.79,81.8,81.79,81.8,13503.0,74.5413,74.5504,74.5413,74.5504,13503.0
2022-09-13 12:50:00,81.8,81.8,81.79,81.79,17203.0,74.5504,74.5504,74.5413,74.5413,17203.0
2022-09-13 12:55:00,81.79,81.8,81.79,81.8,18305.0,74.5413,74.5504,74.5413,74.5504,18305.0
2022-09-13 13:00:00,81.8,81.8,81.78,81.79,220837.0,74.5504,74.5504,74.5322,74.5413,220837.0
2022-09-13 13:05:00,81.79,81.8,81.79,81.79,41678.0,74.5413,74.5504,74.5413,74.5413,41678.0
2022-09-13 13:10:00,81.79,81.8,81.79,81.79,20359.0,74.5413,74.5504,74.5413,74.5413,20359.0
2022-09-13 13:15:00,81.79,81.8,81.78,81.79,10332.0,74.5413,74.5504,74.5322,74.5413,10332.0
2022-09-13 13:20:00,81.78,81.8,81.78,81.8,16324.0,74.5322,74.5504,74.5322,74.5504,16324.0
2022-09-13 13:25:00,81.8,81.81,81.79,81.8,12032.0,74.5504,74.5595,74.5413,74.5504,12032.0
2022-09-13 13:30:00,81.81,81.81,81.8,81.8,7493.0,74.5595,74.5595,74.5504,74.5504,7493.0
2022-09-13 13:35:00,81.8,81.8,81.77,81.77,23332.0,74.5504,74.5504,74.5231,74.5231,23332.0
2022-09-13 13:40:00,81.78,81.78,81.77,81.78,40198.0,74.5322,74.5322,74.5231,74.5322,40198.0
2022-09-13 13:45:00,81.78,81.78,81.75,81.75,40787.0,74.5322,74.5322,74.5048,74.5048,40787.0
2022-09-13 13:50:00,81.75,81.76,81.75,81.76,71669.0,74.5048,74.514,74.5048,74.514,71669.0
2022-09-13 13:55:00,81.76,81.76,81.75,81.76,25931.0,74.514,74.514,74.5048,74.514,25931.0
2022-09-13 14:00:00,81.76,81.76,81.74,81.76,41673.0,74.514,74.514,74.4957,74.514,41673.0
2022-09-13 14:05:00,81.76,81.77,81.75,81.77,5279.0,74.514,74.5231,74.5048,74.5231,5279.0
2022-09-13 14:10:00,81.77,81.78,81.76,81.78,38287.0,74.5231,74.5322,74.514,74.5322,38287.0
2022-09-13 14:15:00,81.78,81.78,81.77,81.78,341525.0,74.5322,74.5322,74.5231,74.5322,341525.0
2022-09-13 14:20:00,81.78,81.79,81.78,81.79,14019.0,74.5322,74.5413,74.5322,74.5413,14019.0
2022-09-13 14:25:00,81.79,81.79,81.78,81.79,14484.0,74.5413,74.5413,74.5322,74.5413,14484.0
2022-09-13 14:30:00,81.79,81.79,81.78,81.79,29952.0,74.5413,74.5413,74.5322,74.5413,29952.0
2022-09-13 14:35:00,81.78,81.79,81.78,81.79,8570.0,74.5322,74.5413,74.5322,74.5413,8570.0
2022-09-13 14:40:00,81.79,81.79,81.78,81.79,10021.0,74.5413,74.5413,74.5322,74.5413,10021.0
2022-09-13 14:45:00,81.79,81.79,81.78,81.79,29615.0,74.5413,74.5413,74.5322,74.5413,29615.0
2022-09-13 14:50:00,81.79,81.8,81.78,81.8,25163.0,74.5413,74.5504,74.5322,74.5504,25163.0
2022-09-13 14:55:00,81.8,81.8,81.79,81.8,89295.0,74.5504,74.5504,74.5413,74.5504,89295.0
2022-09-13 15:00:00,81.8,81.8,81.79,81.8,20257.0,74.5504,74.5504,74.5413,74.5504,20257.0
2022-09-13 15:05:00,81.8,81.8,81.79,81.8,43152.0,74.5504,74.5504,74.5413,74.5504,43152.0
2022-09-13 15:10:00,81.8,81.8,81.79,81.8,20072.0,74.5504,74.5504,74.5413,74.5504,20072.0
2022-09-13 15:15:00,81.8,81.8,81.79,81.8,39132.0,74.5504,74.5504,74.5413,74.5504,39132.0
2022-09-13 15:20:00,81.8,81.8,81.79,81.8,20712.0,74.5504,74.5504,74.5413,74.5504,20712.0
2022-09-13 15:25:00,81.8,81.8,81.79,81.8,56398.0,74.5504,74.5504,74.5413,74.5504,56398.0
2022-09-13 15:30:00,81.8,81.8,81.79,81.8,134119.0,74.5504,74.5504,74.5413,74.5504,134119.0
2022-09-13 15:35:00,81.8,81.8,81.79,81.8,48802.0,74.5504,74.5504,74.5413,74.5504,48802.0
2022-09-13 15:40:00,81.8,81.81,81.79,81.8,107969.0,74.5504,74.5595,74.5413,74.5504,107969.0
2022-09-13 15:45:00,81.8,81.81,81.8,81.8,36101.0,74.5504,74.5595,74.5504,74.5504,36101.0
2022-09-13 15:50:00,81.8,81.81,81.79,81.8,157334.0,74.5504,74.5595,74.5413,74.5504,157334.0
2022-09-13 15:55:00,81.8,81.81,81.79,81.81,666168.0,74.5504,74.5595,74.5413,74.5595,666168.0
2022-09-14 09:30:00,81.72,81.73,81.71,81.73,68854.0,74.4775,74.4866,74.4684,74.4866,68854.0
2022-09-14 09:35:00,81.73,81.74,81.72,81.73,38432.0,74.4866,74.4957,74.4775,74.4866,38432.0
2022-09-14 09:40:00,81.73,81.73,81.71,81.72,39422.0,74.4866,74.4866,74.4684,74.4775,39422.0
2022-09-14 09:45:00,81.72,81.72,81.71,81.72,22260.0,74.4775,74.4775,74.4684,74.4775,22260.0
2022-09-14 09:50:00,81.72,81.73,81.71,81.73,47739.0,74.4775,74.4866,74.4684,74.4866,47739.0
2022-09-14 09:55:00,81.73,81.73,81.71,81.72,192678.0,74.4866,74.4866,74.4684,74.4775,192678.0
2022-09-14 10:00:00,81.72,81.73,81.71,81.72,13793.0,74.4775,74.4866,74.4684,74.4775,13793.0
2022-09-14 10:05:00,81.72,81.73,81.71,81.72,357251.0,74.4775,74.4866,74.4684,74.4775,357251.0
2022-09-14 10:10:00,81.71,81.72,81.71,81.72,26012.0,74.4684,74.4775,74.4684,74.4775,26012.0
2022-09-14 10:15:00,81.72,81.72,81.71,81.72,17251.0,74.4775,74.4775,74.4684,74.4775,17251.0
2022-09-14 10:20:00,81.72,81.74,81.72,81.73,21222.0,74.4775,74.4957,74.4775,74.4866,21222.0
2022-09-14 10:25:00,81.73,81.74,81.72,81.73,14789.0,74.4866,74.4957,74.4775,74.4866,14789.0
2022-09-14 10:30:00,81.72,81.74,81.72,81.73,23362.0,74.4775,74.4957,74.4775,74.4866,23362.0
2022-09-14 10:35:00,81.73,81.75,81.73,81.74,77284.0,74.4866,74.5048,74.4866,74.4957,77284.0
2022-09-14 10:40:00,81.75,81.76,81.74,81.76,11197.0,74.5048,74.514,74.4957,74.514,11197.0
2022-09-14 10:45:00,81.76,81.76,81.75,81.76,18931.0,74.514,74.514,74.5048,74.514,18931.0
2022-09-14 10:50:00,81.76,81.77,81.75,81.77,17624.0,74.514,74.5231,74.5048,74.5231,17624.0
2022-09-14 10:55:00,81.76,81.77,81.75,81.76,57816.0,74.514,74.5231,74.5048,74.514,57816.0
2022-09-14 11:00:00,81.76,81.76,81.75,81.76,19580.0,74.514,74.514,74.5048,74.514,19580.0
2022-09-14 11:05:00,81.76,81.77,81.76,81.76,77499.0,74.514,74.5231,74.514,74.514,77499.0
2022-09-14 11:10:00,81.76,81.77,81.75,81.76,35414.0,74.514,74.5231,74.5048,74.514,35414.0
2022-09-14 11:15:00,81.76,81.79,81.75,81.78,31781.0,74.514,74.5413,74.5048,74.5322,31781.0
2022-09-14 11:20:00,81.78,81.79,81.78,81.79,5761.0,74.5322,74.5413,74.5322,74.5413,5761.0
2022-09-14 11:25:00,81.79,81.79,81.77,81.77,9753.0,74.5413,74.5413,74.5231,74.5231,9753.0
2022-09-14 11:30:00,81.77,81.77,81.76,81.77,16884.0,74.5231,74.5231,74.514,74.5231,16884.0
2022-09-14 11:35:00,81.77,81.78,81.76,81.78,14431.0,74.5231,74.5322,74.514,74.5322,14431.0
2022-09-14 11:40:00,81.78,81.78,81.76,81.77,147025.0,74.5322,74.5322,74.514,74.5231,147025.0
2022-09-14 11:45:00,81.78,81.78,81.76,81.77,92803.0,74.5322,74.5322,74.514,74.5231,92803.0
2022-09-14 11:50:00,81.76,81.77,81.76,81.76,16004.0,74.514,74.5231,74.514,74.514,16004.0
2022-09-14 11:55:00,81.76,81.77,81.75,81.76,18312.0,74.514,74.5231,74.5048,74.514,18312.0
2022-09-14 12:00:00,81.75,81.76,81.75,81.75,21039.0,74.5048,74.514,74.5048,74.5048,21039.0
2022-09-14 12:05:00,81.76,81.76,81.74,81.75,20622.0,74.514,74.514,74.4957,74.5048,20622.0
2022-09-14 12:10:00,81.75,81.75,81.74,81.74,17706.0,74.5048,74.5048,74.4957,74.4957,17706.0
2022-09-14 12:15:00,81.75,81.76,81.74,81.76,230995.0,74.5048,74.514,74.4957,74.514,230995.0
2022-09-14 12:20:00,81.75,81.76,81.75,81.76,5571.0,74.5048,74.514,74.5048,74.514,5571.0
2022-09-14 12:25:00,81.76,81.76,81.75,81.76,13402.0,74.514,74.514,74.5048,74.514,13402.0
2022-09-14 12:30:00,81.75,81.76,81.75,81.76,6405.0,74.5048,74.514,74.5048,74.514,6405.0
2022-09-14 12:35:00,81.75,81.76,81.74,81.75,138774.0,74.5048,74.514,74.4957,74.5048,138774.0
2022-09-14 12:40:00,81.75,81.75,81.74,81.75,8201.0,74.5048,74.5048,74.4957,74.5048,8201.0
2022-09-14 12:45:00,81.75,81.75,81.74,81.75,25799.0,74.5048,74.5048,74.4957,74.5048,25799.0
2022-09-14 12:50:00,81.75,81.75,81.74,81.75,10420.0,74.5048,74.5048,74.4957,74.5048,10420.0
2022-09-14 12:55:00,81.75,81.75,81.74,81.75,28434.0,74.5048,74.5048,74.4957,74.5048,28434.0
2022-09-14 13:00:00,81.74,81.75,81.73,81.74,18514.0,74.4957,74.5048,74.4866,74.4957,18514.0
2022-09-14 13:05:00,81.73,81.74,81.73,81.73,23260.0,74.4866,74.4957,74.4866,74.4866,23260.0
2022-09-14 13:10:00,81.73,81.74,81.72,81.73,19821.0,74.4866,74.4957,74.4775,74.4866,19821.0
2022-09-14 13:15:00,81.73,81.74,81.73,81.73,22352.0,74.4866,74.4957,74.4866,74.4866,22352.0
2022-09-14 13:20:00,81.73,81.74,81.73,81.73,37559.0,74.4866,74.4957,74.4866,74.4866,37559.0
2022-09-14 13:25:00,81.73,81.74,81.73,81.73,42671.0,74.4866,74.4957,74.4866,74.4866,42671.0
2022-09-14 13:30:00,81.74,81.74,81.73,81.74,17316.0,74.4957,74.4957,74.4866,74.4957,17316.0
2022-09-14 13:35:00,81.73,81.75,81.73,81.75,72625.0,74.4866,74.5048,74.4866,74.5048,72625.0
2022-09-14 13:40:00,81.75,81.76,81.74,81.76,30390.0,74.5048,74.514,74.4957,74.514,30390.0
2022-09-14 13:45:00,81.76,81.76,81.75,81.76,17392.0,74.514,74.514,74.5048,74.514,17392.0
2022-09-14 13:50:00,81.76,81.76,81.75,81.75,73185.0,74.514,74.514,74.5048,74.5048,73185.0
2022-09-14 13:55:00,81.75,81.76,81.74,81.75,60350.0,74.5048,74.514,74.4957,74.5048,60350.0
2022-09-14 14:00:00,81.74,81.75,81.74,81.75,89148.0,74.4957,74.5048,74.4957,74.5048,89148.0
2022-09-14 14:05:00,81.75,81.76,81.74,81.76,44827.0,74.5048,74.514,74.4957,74.514,44827.0
2022-09-14 14:10:00,81.76,81.76,81.75,81.76,99417.0,74.514,74.514,74.5048,74.514,99417.0
2022-09-14 14:15:00,81.76,81.76,81.75,81.75,17390.0,74.514,74.514,74.5048,74.5048,17390.0
2022-09-14 14:20:00,81.76,81.76,81.75,81.75,17099.0,74.514,74.514,74.5048,74.5048,17099.0
2022-09-14 14:25:00,81.75,81.76,81.75,81.75,67870.0,74.5048,74.514,74.5048,74.5048,67870.0
2022-09-14 14:30:00,81.76,81.76,81.75,81.75,9938.0,74.514,74.514,74.5048,74.5048,9938.0
2022-09-14 14:35:00,81.75,81.76,81.75,81.75,26634.0,74.5048,74.514,74.5048,74.5048,26634.0
2022-09-14 14:40:00,81.75,81.76,81.75,81.75,21402.0,74.5048,74.514,74.5048,74.5048,21402.0
2022-09-14 14:45:00,81.75,81.76,81.75,81.76,21775.0,74.5048,74.514,74.5048,74.514,21775.0
2022-09-14 14:50:00,81.75,81.76,81.75,81.75,19403.0,74.5048,74.514,74.5048,74.5048,19403.0
2022-09-14 14:55:00,81.75,81.76,81.74,81.74,19663.0,74.5048,74.514,74.4957,74.4957,19663.0
2022-09-14 15:00:00,81.75,81.75,81.73,81.73,41880.0,74.5048,74.5048,74.4866,74.4866,41880.0
2022-09-14 15:05:00,81.73,81.74,81.73,81.73,50212.0,74.4866,74.4957,74.4866,74.4866,50212.0
2022-09-14 15:10:00,81.74,81.74,81.73,81.73,33288.0,74.4957,74.4957,74.4866,74.4866,33288.0
2022-09-14 15:15:00,81.73,81.74,81.73,81.73,30534.0,74.4866,74.4957,74.4866,74.4866,30534.0
2022-09-14 15:20:00,81.73,81.74,81.73,81.73,40235.0,74.4866,74.4957,74.4866,74.4866,40235.0
2022-09-14 15:25:00,81.73,81.74,81.73,81.73,29180.0,74.4866,74.4957,74.4866,74.4866,29180.0
2022-09-14 15:30:00,81.73,81.74,81.72,81.73,96475.0,74.4866,74.4957,74.4775,74.4866,96475.0
2022-09-14 15:35:00,81.73,81.73,81.72,81.72,17653.0,74.4866,74.4866,74.4775,74.4775,17653.0
2022-09-14 15:40:00,81.73,81.73,81.72,81.72,25236.0,74.4866,74.4866,74.4775,74.4775,25236.0
2022-09-14 15:45:00,81.72,81.73,81.72,81.72,56961.0,74.4775,74.4866,74.4775,74.4775,56961.0
2022-09-14 15:50:00,81.72,81.73,81.72,81.72,95821.0,74.4775,74.4866,74.4775,74.4775,95821.0
2022-09-14 15:55:00,81.72,81.73,81.71,81.73,330114.0,74.4775,74.4866,74.4684,74.4866,330114.0
2022-09-15 09:30:00,81.67,81.67,81.65,81.66,169121.0,74.4319,74.4319,74.4137,74.4228,169121.0
2022-09-15 09:35:00,81.66,81.66,81.65,81.66,27588.0,74.4228,74.4228,74.4137,74.4228,27588.0
2022-09-15 09:40:00,81.66,81.68,81.65,81.67,10921.0,74.4228,74.441,74.4137,74.4319,10921.0
2022-09-15 09:45:00,81.67,81.68,81.66,81.68,22110.0,74.4319,74.441,74.4228,74.441,22110.0
2022-09-15 09:50:00,81.67,81.68,81.65,81.66,9464.0,74.4319,74.441,74.4137,74.4228,9464.0
2022-09-15 09:55:00,81.66,81.68,81.65,81.67,31214.0,74.4228,74.441,74.4137,74.4319,31214.0
2022-09-15 10:00:00,81.67,81.69,81.67,81.68,44105.0,74.4319,74.4502,74.4319,74.441,44105.0
2022-09-15 10:05:00,81.69,81.69,81.67,81.68,6767.0,74.4502,74.4502,74.4319,74.441,6767.0
2022-09-15 10:10:00,81.67,81.69,81.66,81.67,94481.0,74.4319,74.4502,74.4228,74.4319,94481.0
2022-09-15 10:15:00,81.67,81.68,81.67,81.68,14751.0,74.4319,74.441,74.4319,74.441,14751.0
2022-09-15 10:20:00,81.68,81.68,81.67,81.67,7925.0,74.441,74.441,74.4319,74.4319,7925.0
2022-09-15 10:25:00,81.67,81.68,81.67,81.67,6247.0,74.4319,74.441,74.4319,74.4319,6247.0
2022-09-15 10:30:00,81.67,81.68,81.67,81.67,8591.0,74.4319,74.441,74.4319,74.4319,8591.0
2022-09-15 10:35:00,81.67,81.68,81.67,81.68,42861.0,74.4319,74.441,74.4319,74.441,42861.0
2022-09-15 10:40:00,81.67,81.68,81.66,81.67,30264.0,74.4319,74.441,74.4228,74.4319,30264.0
2022-09-15 10:45:00,81.67,81.67,81.66,81.67,7961.0,74.4319,74.4319,74.4228,74.4319,7961.0
2022-09-15 10:50:00,81.67,81.67,81.66,81.67,6750.0,74.4319,74.4319,74.4228,74.4319,6750.0
2022-09-15 10:55:00,81.67,81.67,81.65,81.67,65440.0,74.4319,74.4319,74.4137,74.4319,65440.0
2022-09-15 11:00:00,81.67,81.67,81.66,81.67,29130.0,74.4319,74.4319,74.4228,74.4319,29130.0
2022-09-15 11:05:00,81.66,81.66,81.65,81.66,32894.0,74.4228,74.4228,74.4137,74.4228,32894.0
2022-09-15 11:10:00,81.66,81.66,81.65,81.65,13992.0,74.4228,74.4228,74.4137,74.4137,13992.0
2022-09-15 11:15:00,81.66,81.67,81.65,81.67,36261.0,74.4228,74.4319,74.4137,74.4319,36261.0
2022-09-15 11:20:00,81.67,81.67,81.65,81.66,42781.0,74.4319,74.4319,74.4137,74.4228,42781.0
2022-09-15 11:25:00,81.66,81.66,81.65,81.65,116907.0,74.4228,74.4228,74.4137,74.4137,116907.0
2022-09-15 11:30:00,81.65,81.66,81.64,81.65,31877.0,74.4137,74.4228,74.4046,74.4137,31877.0
2022-09-15 11:35:00,81.65,81.65,81.64,81.65,9198.0,74.4137,74.4137,74.4046,74.4137,9198.0
2022-09-15 11:40:00,81.65,81.66,81.64,81.66,16926.0,74.4137,74.4228,74.4046,74.4228,16926.0
2022-09-15 11:45:00,81.66,81.66,81.65,81.66,21265.0,74.4228,74.4228,74.4137,74.4228,21265.0
2022-09-15 11:50:00,81.66,81.66,81.65,81.66,64174.0,74.4228,74.4228,74.4137,74.4228,64174.0
2022-09-15 11:55:00,81.66,81.66,81.64,81.65,27713.0,74.4228,74.4228,74.4046,74.4137,27713.0
2022-09-15 12:00:00,81.64,81.65,81.63,81.63,18370.0,74.4046,74.4137,74.3955,74.3955,18370.0
2022-09-15 12:05:00,81.64,81.65,81.63,81.65,20759.0,74.4046,74.4137,74.3955,74.4137,20759.0
2022-09-15 12:10:00,81.64,81.65,81.64,81.65,44876.0,74.4046,74.4137,74.4046,74.4137,44876.0
2022-09-15 12:15:00,81.65,81.65,81.64,81.65,30243.0,74.4137,74.4137,74.4046,74.4137,30243.0
2022-09-15 12:20:00,81.64,81.65,81.64,81.64,18791.0,74.4046,74.4137,74.4046,74.4046,18791.0
2022-09-15 12:25:00,81.65,81.65,81.64,81.65,77334.0,74.4137,74.4137,74.4046,74.4137,77334.0
2022-09-15 12:30:00,81.64,81.65,81.64,81.65,49895.0,74.4046,74.4137,74.4046,74.4137,49895.0
2022-09-15 12:35:00,81.64,81.65,81.64,81.64,43825.0,74.4046,74.4137,74.4046,74.4046,43825.0
2022-09-15 12:40:00,81.65,81.65,81.64,81.64,13492.0,74.4137,74.4137,74.4046,74.4046,13492.0
2022-09-15 12:45:00,81.65,81.65,81.64,81.64,34057.0,74.4137,74.4137,74.4046,74.4046,34057.0
2022-09-15 12:50:00,81.64,81.65,81.64,81.65,6120.0,74.4046,74.4137,74.4046,74.4137,6120.0
2022-09-15 12:55:00,81.64,81.65,81.64,81.65,13790.0,74.4046,74.4137,74.4046,74.4137,13790.0
2022-09-15 13:00:00,81.65,81.65,81.64,81.64,9962.0,74.4137,74.4137,74.4046,74.4046,9962.0
2022-09-15 13:05:00,81.64,81.65,81.64,81.64,15327.0,74.4046,74.4137,74.4046,74.4046,15327.0
2022-09-15 13:10:00,81.64,81.65,81.64,81.64,13210.0,74.4046,74.4137,74.4046,74.4046,13210.0
2022-09-15 13:15:00,81.65,81.65,81.64,81.65,11625.0,74.4137,74.4137,74.4046,74.4137,11625.0
2022-09-15 13:20:00,81.64,81.65,81.64,81.65,20545.0,74.4046,74.4137,74.4046,74.4137,20545.0
2022-09-15 13:25:00,81.65,81.66,81.64,81.65,39865.0,74.4137,74.4228,74.4046,74.4137,39865.0
2022-09-15 13:30:00,81.66,81.66,81.65,81.66,13004.0,74.4228,74.4228,74.4137,74.4228,13004.0
2022-09-15 13:35:00,81.66,81.66,81.65,81.66,13833.0,74.4228,74.4228,74.4137,74.4228,13833.0
2022-09-15 13:40:00,81.66,81.67,81.65,81.66,64626.0,74.4228,74.4319,74.4137,74.4228,64626.0
2022-09-15 13:45:00,81.67,81.67,81.66,81.67,16540.0,74.4319,74.4319,74.4228,74.4319,16540.0
2022-09-15 13:50:00,81.66,81.67,81.66,81.66,15833.0,74.4228,74.4319,74.4228,74.4228,15833.0
2022-09-15 13:55:00,81.66,81.67,81.66,81.67,12197.0,74.4228,74.4319,74.4228,74.4319,12197.0
2022-09-15 14:00:00,81.67,81.67,81.65,81.66,16543.0,74.4319,74.4319,74.4137,74.4228,16543.0
2022-09-15 14:05:00,81.66,81.66,81.65,81.65,10834.0,74.4228,74.4228,74.4137,74.4137,10834.0
2022-09-15 14:10:00,81.66,81.66,81.65,81.65,21832.0,74.4228,74.4228,74.4137,74.4137,21832.0
2022-09-15 14:15:00,81.65,81.66,81.65,81.66,17380.0,74.4137,74.4228,74.4137,74.4228,17380.0
2022-09-15 14:20:00,81.65,81.66,81.64,81.65,12259.0,74.4137,74.4228,74.4046,74.4137,12259.0
2022-09-15 14:25:00,81.65,81.65,81.64,81.64,17545.0,74.4137,74.4137,74.4046,74.4046,17545.0
2022-09-15 14:30:00,81.64,81.65,81.64,81.65,130739.0,74.4046,74.4137,74.4046,74.4137,130739.0
2022-09-15 14:35:00,81.64,81.65,81.64,81.65,147852.0,74.4046,74.4137,74.4046,74.4137,147852.0
2022-09-15 14:40:00,81.64,81.65,81.64,81.65,18530.0,74.4046,74.4137,74.4046,74.4137,18530.0
2022-09-15 14:45:00,81.64,81.65,81.64,81.64,31030.0,74.4046,74.4137,74.4046,74.4046,31030.0
2022-09-15 14:50:00,81.65,81.65,81.64,81.64,11374.0,74.4137,74.4137,74.4046,74.4046,11374.0
2022-09-15 14:55:00,81.64,81.65,81.63,81.64,40550.0,74.4046,74.4137,74.3955,74.4046,40550.0
2022-09-15 15:00:00,81.63,81.65,81.63,81.65,27671.0,74.3955,74.4137,74.3955,74.4137,27671.0
2022-09-15 15:05:00,81.65,81.65,81.64,81.65,31816.0,74.4137,74.4137,74.4046,74.4137,31816.0
2022-09-15 15:10:00,81.65,81.65,81.64,81.64,98959.0,74.4137,74.4137,74.4046,74.4046,98959.0
2022-09-15 15:15:00,81.64,81.65,81.64,81.64,59469.0,74.4046,74.4137,74.4046,74.4046,59469.0
2022-09-15 15:20:00,81.64,81.65,81.64,81.64,19571.0,74.4046,74.4137,74.4046,74.4046,19571.0
2022-09-15 15:25:00,81.64,81.65,81.64,81.65,45300.0,74.4046,74.4137,74.4046,74.4137,45300.0
2022-09-15 15:30:00,81.65,81.66,81.64,81.66,135807.0,74.4137,74.4228,74.4046,74.4228,135807.0
2022-09-15 15:35:00,81.65,81.66,81.65,81.66,24755.0,74.4137,74.4228,74.4137,74.4228,24755.0
2022-09-15 15:40:00,81.65,81.66,81.64,81.65,107570.0,74.4137,74.4228,74.4046,74.4137,107570.0
2022-09-15 15:45:00,81.65,81.65,81.64,81.65,74102.0,74.4137,74.4137,74.4046,74.4137,74102.0
2022-09-15 15:50:00,81.64,81.65,81.64,81.65,61646.0,74.4046,74.4137,74.4046,74.4137,61646.0
2022-09-15 15:55:00,81.64,81.65,81.63,81.64,124625.0,74.4046,74.4137,74.3955,74.4046,124625.0
2022-09-16 09:30:00,81.6,81.61,81.6,81.61,334809.0,74.3681,74.3773,74.3681,74.3773,334809.0
2022-09-16 09:35:00,81.61,81.62,81.6,81.61,216607.0,74.3773,74.3864,74.3681,74.3773,216607.0
2022-09-16 09:40:00,81.61,81.61,81.59,81.6,30307.0,74.3773,74.3773,74.359,74.3681,30307.0
2022-09-16 09:45:00,81.6,81.6,81.59,81.6,23932.0,74.3681,74.3681,74.359,74.3681,23932.0
2022-09-16 09:50:00,81.6,81.61,81.59,81.61,37056.0,74.3681,74.3773,74.359,74.3773,37056.0
2022-09-16 09:55:00,81.61,81.62,81.6,81.62,48914.0,74.3773,74.3864,74.3681,74.3864,48914.0
2022-09-16 10:00:00,81.62,81.65,81.61,81.62,146046.0,74.3864,74.4137,74.3773,74.3864,146046.0
2022-09-16 10:05:00,81.62,81.63,81.61,81.63,73365.0,74.3864,74.3955,74.3773,74.3955,73365.0
2022-09-16 10:10:00,81.63,81.65,81.63,81.64,34440.0,74.3955,74.4137,74.3955,74.4046,34440.0
2022-09-16 10:15:00,81.64,81.65,81.63,81.65,49285.0,74.4046,74.4137,74.3955,74.4137,49285.0
2022-09-16 10:20:00,81.65,81.66,81.64,81.65,84255.0,74.4137,74.4228,74.4046,74.4137,84255.0
2022-09-16 10:25:00,81.66,81.66,81.65,81.66,20541.0,74.4228,74.4228,74.4137,74.4228,20541.0
2022-09-16 10:30:00,81.65,81.66,81.64,81.65,31843.0,74.4137,74.4228,74.4046,74.4137,31843.0
2022-09-16 10:35:00,81.65,81.66,81.64,81.64,508527.0,74.4137,74.4228,74.4046,74.4046,508527.0
2022-09-16 10:40:00,81.64,81.65,81.64,81.65,11342.0,74.4046,74.4137,74.4046,74.4137,11342.0
2022-09-16 10:45:00,81.65,81.65,81.64,81.65,31893.0,74.4137,74.4137,74.4046,74.4137,31893.0
2022-09-16 10:50:00,81.65,81.65,81.63,81.64,48243.0,74.4137,74.4137,74.3955,74.4046,48243.0
2022-09-16 10:55:00,81.64,81.64,81.63,81.63,63693.0,74.4046,74.4046,74.3955,74.3955,63693.0
2022-09-16 11:00:00,81.63,81.64,81.62,81.63,22705.0,74.3955,74.4046,74.3864,74.3955,22705.0
2022-09-16 11:05:00,81.63,81.63,81.62,81.63,14868.0,74.3955,74.3955,74.3864,74.3955,14868.0
2022-09-16 11:10:00,81.62,81.63,81.62,81.63,13897.0,74.3864,74.3955,74.3864,74.3955,13897.0
2022-09-16 11:15:00,81.62,81.63,81.62,81.63,61709.0,74.3864,74.3955,74.3864,74.3955,61709.0
2022-09-16 11:20:00,81.63,81.64,81.62,81.63,16665.0,74.3955,74.4046,74.3864,74.3955,16665.0
2022-09-16 11:25:00,81.63,81.64,81.62,81.64,201678.0,74.3955,74.4046,74.3864,74.4046,201678.0
2022-09-16 11:30:00,81.64,81.64,81.63,81.64,28477.0,74.4046,74.4046,74.3955,74.4046,28477.0
2022-09-16 11:35:00,81.64,81.66,81.63,81.66,239493.0,74.4046,74.4228,74.3955,74.4228,239493.0
2022-09-16 11:40:00,81.66,81.66,81.65,81.65,69359.0,74.4228,74.4228,74.4137,74.4137,69359.0
2022-09-16 11:45:00,81.65,81.66,81.64,81.65,156122.0,74.4137,74.4228,74.4046,74.4137,156122.0
2022-09-16 11:50:00,81.65,81.65,81.64,81.64,10230.0,74.4137,74.4137,74.4046,74.4046,10230.0
2022-09-16 11:55:00,81.64,81.65,81.64,81.64,28401.0,74.4046,74.4137,74.4046,74.4046,28401.0
2022-09-16 12:00:00,81.64,81.65,81.64,81.65,18110.0,74.4046,74.4137,74.4046,74.4137,18110.0
2022-09-16 12:05:00,81.65,81.65,81.64,81.65,15815.0,74.4137,74.4137,74.4046,74.4137,15815.0
2022-09-16 12:10:00,81.65,81.65,81.64,81.65,21637.0,74.4137,74.4137,74.4046,74.4137,21637.0
2022-09-16 12:15:00,81.65,81.66,81.64,81.66,18318.0,74.4137,74.4228,74.4046,74.4228,18318.0
2022-09-16 12:20:00,81.66,81.67,81.65,81.67,28930.0,74.4228,74.4319,74.4137,74.4319,28930.0
2022-09-16 12:25:00,81.66,81.67,81.66,81.67,14705.0,74.4228,74.4319,74.4228,74.4319,14705.0
2022-09-16 12:30:00,81.66,81.67,81.65,81.65,43786.0,74.4228,74.4319,74.4137,74.4137,43786.0
2022-09-16 12:35:00,81.65,81.66,81.65,81.66,14601.0,74.4137,74.4228,74.4137,74.4228,14601.0
2022-09-16 12:40:00,81.66,81.66,81.64,81.65,10388.0,74.4228,74.4228,74.4046,74.4137,10388.0
2022-09-16 12:45:00,81.65,81.65,81.64,81.64,11267.0,74.4137,74.4137,74.4046,74.4046,11267.0
2022-09-16 12:50:00,81.64,81.65,81.64,81.64,17449.0,74.4046,74.4137,74.4046,74.4046,17449.0
2022-09-16 12:55:00,81.65,81.65,81.64,81.64,21121.0,74.4137,74.4137,74.4046,74.4046,21121.0
2022-09-16 13:00:00,81.64,81.65,81.63,81.65,36268.0,74.4046,74.4137,74.3955,74.4137,36268.0
2022-09-16 13:05:00,81.65,81.66,81.64,81.65,17874.0,74.4137,74.4228,74.4046,74.4137,17874.0
2022-09-16 13:10:00,81.66,81.67,81.65,81.66,41447.0,74.4228,74.4319,74.4137,74.4228,41447.0
2022-09-16 13:15:00,81.67,81.67,81.66,81.66,41823.0,74.4319,74.4319,74.4228,74.4228,41823.0
2022-09-16 13:20:00,81.66,81.67,81.66,81.67,11302.0,74.4228,74.4319,74.4228,74.4319,11302.0
2022-09-16 13:25:00,81.67,81.67,81.66,81.67,7871.0,74.4319,74.4319,74.4228,74.4319,7871.0
2022-09-16 13:30:00,81.66,81.67,81.66,81.67,30450.0,74.4228,74.4319,74.4228,74.4319,30450.0
2022-09-16 13:35:00,81.67,81.67,81.66,81.67,2165.0,74.4319,74.4319,74.4228,74.4319,2165.0
2022-09-16 13:40:00,81.67,81.67,81.66,81.67,16114.0,74.4319,74.4319,74.4228,74.4319,16114.0
2022-09-16 13:45:00,81.67,81.67,81.66,81.66,12356.0,74.4319,74.4319,74.4228,74.4228,12356.0
2022-09-16 13:50:00,81.67,81.67,81.66,81.67,11924.0,74.4319,74.4319,74.4228,74.4319,11924.0
2022-09-16 13:55:00,81.67,81.67,81.66,81.67,14499.0,74.4319,74.4319,74.4228,74.4319,14499.0
2022-09-16 14:00:00,81.66,81.68,81.66,81.68,14843.0,74.4228,74.441,74.4228,74.441,14843.0
2022-09-16 14:05:00,81.68,81.69,81.67,81.68,14063.0,74.441,74.4502,74.4319,74.441,14063.0
2022-09-16 14:10:00,81.69,81.69,81.67,81.69,15073.0,74.4502,74.4502,74.4319,74.4502,15073.0
2022-09-16 14:15:00,81.68,81.69,81.67,81.69,32915.0,74.441,74.4502,74.4319,74.4502,32915.0
2022-09-16 14:20:00,81.68,81.69,81.68,81.68,68933.0,74.441,74.4502,74.441,74.441,68933.0
2022-09-16 14:25:00,81.69,81.69,81.68,81.68,97047.0,74.4502,74.4502,74.441,74.441,97047.0
2022-09-16 14:30:00,81.68,81.69,81.68,81.69,11481.0,74.441,74.4502,74.441,74.4502,11481.0
2022-09-16 14:35:00,81.69,81.7,81.68,81.69,14216.0,74.4502,74.4593,74.441,74.4502,14216.0
2022-09-16 14:40:00,81.7,81.7,81.69,81.69,12549.0,74.4593,74.4593,74.4502,74.4502,12549.0
2022-09-16 14:45:00,81.7,81.7,81.68,81.69,9076.0,74.4593,74.4593,74.441,74.4502,9076.0
2022-09-16 14:50:00,81.69,81.69,81.68,81.68,15583.0,74.4502,74.4502,74.441,74.441,15583.0
2022-09-16 14:55:00,81.68,81.69,81.68,81.68,38635.0,74.441,74.4502,74.441,74.441,38635.0
2022-09-16 15:00:00,81.68,81.69,81.68,81.68,47386.0,74.441,74.4502,74.441,74.441,47386.0
2022-09-16 15:05:00,81.69,81.69,81.68,81.69,47453.0,74.4502,74.4502,74.441,74.4502,47453.0
2022-09-16 15:10:00,81.68,81.69,81.68,81.69,54470.0,74.441,74.4502,74.441,74.4502,54470.0
2022-09-16 15:15:00,81.69,81.69,81.68,81.69,9587.0,74.4502,74.4502,74.441,74.4502,9587.0
2022-09-16 15:20:00,81.69,81.69,81.68,81.69,33006.0,74.4502,74.4502,74.441,74.4502,33006.0
2022-09-16 15:25:00,81.68,81.69,81.68,81.69,56348.0,74.441,74.4502,74.441,74.4502,56348.0
2022-09-16 15:30:00,81.69,81.69,81.68,81.69,10472.0,74.4502,74.4502,74.441,74.4502,10472.0
2022-09-16 15:35:00,81.69,81.69,81.67,81.67,30373.0,74.4502,74.4502,74.4319,74.4319,30373.0
2022-09-16 15:40:00,81.68,81.68,81.67,81.67,15222.0,74.441,74.441,74.4319,74.4319,15222.0
2022-09-16 15:45:00,81.68,81.68,81.67,81.67,43675.0,74.441,74.441,74.4319,74.4319,43675.0
2022-09-16 15:50:00,81.67,81.68,81.67,81.67,71501.0,74.4319,74.441,74.4319,74.4319,71501.0
2022-09-16 15:55:00,81.67,81.68,81.67,81.67,81032.0,74.4319,74.441,74.4319,74.4319,81032.0
2022-09-19 09:30:00,81.55,81.56,81.54,81.55,121816.0,74.3226,74.3317,74.3135,74.3226,121816.0
2022-09-19 09:35:00,81.55,81.56,81.54,81.55,877490.0,74.3226,74.3317,74.3135,74.3226,877490.0
2022-09-19 09:40:00,81.54,81.56,81.54,81.56,49296.0,74.3135,74.3317,74.3135,74.3317,49296.0
2022-09-19 09:45:00,81.56,81.56,81.55,81.56,23713.0,74.3317,74.3317,74.3226,74.3317,23713.0
2022-09-19 09:50:00,81.56,81.56,81.55,81.56,22222.0,74.3317,74.3317,74.3226,74.3317,22222.0
2022-09-19 09:55:00,81.56,81.56,81.55,81.56,36793.0,74.3317,74.3317,74.3226,74.3317,36793.0
2022-09-19 10:00:00,81.55,81.56,81.54,81.54,33963.0,74.3226,74.3317,74.3135,74.3135,33963.0
2022-09-19 10:05:00,81.55,81.55,81.54,81.54,8461.0,74.3226,74.3226,74.3135,74.3135,8461.0
2022-09-19 10:10:00,81.55,81.56,81.54,81.55,25210.0,74.3226,74.3317,74.3135,74.3226,25210.0
2022-09-19 10:15:00,81.55,81.55,81.54,81.55,15477.0,74.3226,74.3226,74.3135,74.3226,15477.0
2022-09-19 10:20:00,81.55,81.55,81.53,81.54,11961.0,74.3226,74.3226,74.3043,74.3135,11961.0
2022-09-19 10:25:00,81.54,81.55,81.54,81.55,45456.0,74.3135,74.3226,74.3135,74.3226,45456.0
2022-09-19 10:30:00,81.55,81.56,81.54,81.56,115278.0,74.3226,74.3317,74.3135,74.3317,115278.0
2022-09-19 10:35:00,81.56,81.56,81.55,81.56,11958.0,74.3317,74.3317,74.3226,74.3317,11958.0
2022-09-19 10:40:00,81.56,81.56,81.54,81.55,19722.0,74.3317,74.3317,74.3135,74.3226,19722.0
2022-09-19 10:45:00,81.55,81.56,81.54,81.55,79859.0,74.3226,74.3317,74.3135,74.3226,79859.0
2022-09-19 10:50:00,81.56,81.57,81.55,81.56,109881.0,74.3317,74.3408,74.3226,74.3317,109881.0
2022-09-19 10:55:00,81.56,81.57,81.56,81.56,48466.0,74.3317,74.3408,74.3317,74.3317,48466.0
2022-09-19 11:00:00,81.57,81.58,81.56,81.58,62511.0,74.3408,74.3499,74.3317,74.3499,62511.0
2022-09-19 11:05:00,81.58,81.58,81.57,81.57,31401.0,74.3499,74.3499,74.3408,74.3408,31401.0
2022-09-19 11:10:00,81.58,81.6,81.57,81.59,18551.0,74.3499,74.3681,74.3408,74.359,18551.0
2022-09-19 11:15:00,81.59,81.6,81.58,81.6,12760.0,74.359,74.3681,74.3499,74.3681,12760.0
2022-09-19 11:20:00,81.59,81.6,81.58,81.59,73022.0,74.359,74.3681,74.3499,74.359,73022.0
2022-09-19 11:25:00,81.59,81.59,81.58,81.58,16232.0,74.359,74.359,74.3499,74.3499,16232.0
2022-09-19 11:30:00,81.59,81.59,81.57,81.58,32081.0,74.359,74.359,74.3408,74.3499,32081.0
2022-09-19 11:35:00,81.57,81.58,81.56,81.58,67590.0,74.3408,74.3499,74.3317,74.3499,67590.0
2022-09-19 11:40:00,81.57,81.57,81.56,81.56,13196.0,74.3408,74.3408,74.3317,74.3317,13196.0
2022-09-19 11:45:00,81.56,81.57,81.56,81.56,13361.0,74.3317,74.3408,74.3317,74.3317,13361.0
2022-09-19 11:50:00,81.56,81.57,81.55,81.56,42232.0,74.3317,74.3408,74.3226,74.3317,42232.0
2022-09-19 11:55:00,81.56,81.57,81.55,81.56,5928.0,74.3317,74.3408,74.3226,74.3317,5928.0
2022-09-19 12:00:00,81.56,81.57,81.56,81.56,16317.0,74.3317,74.3408,74.3317,74.3317,16317.0
2022-09-19 12:05:00,81.56,81.57,81.56,81.57,14610.0,74.3317,74.3408,74.3317,74.3408,14610.0
2022-09-19 12:10:00,81.56,81.57,81.56,81.57,12931.0,74.3317,74.3408,74.3317,74.3408,12931.0
2022-09-19 12:15:00,81.57,81.58,81.56,81.58,41675.0,74.3408,74.3499,74.3317,74.3499,41675.0
2022-09-19 12:20:00,81.58,81.58,81.57,81.58,24778.0,74.3499,74.3499,74.3408,74.3499,24778.0
2022-09-19 12:25:00,81.58,81.59,81.57,81.59,28616.0,74.3499,74.359,74.3408,74.359,28616.0
2022-09-19 12:30:00,81.58,81.59,81.57,81.58,52954.0,74.3499,74.359,74.3408,74.3499,52954.0
2022-09-19 12:35:00,81.57,81.58,81.56,81.56,14387.0,74.3408,74.3499,74.3317,74.3317,14387.0
2022-09-19 12:40:00,81.56,81.57,81.56,81.56,27924.0,74.3317,74.3408,74.3317,74.3317,27924.0
2022-09-19 12:45:00,81.56,81.57,81.56,81.56,31525.0,74.3317,74.3408,74.3317,74.3317,31525.0
2022-09-19 12:50:00,81.56,81.57,81.56,81.57,15343.0,74.3317,74.3408,74.3317,74.3408,15343.0
2022-09-19 12:55:00,81.57,81.57,81.56,81.57,124090.0,74.3408,74.3408,74.3317,74.3408,124090.0
2022-09-19 13:00:00,81.57,81.58,81.56,81.58,37552.0,74.3408,74.3499,74.3317,74.3499,37552.0
2022-09-19 13:05:00,81.58,81.58,81.57,81.58,15259.0,74.3499,74.3499,74.3408,74.3499,15259.0
2022-09-19 13:10:00,81.57,81.58,81.56,81.57,206382.0,74.3408,74.3499,74.3317,74.3408,206382.0
2022-09-19 13:15:00,81.56,81.57,81.56,81.57,38112.0,74.3317,74.3408,74.3317,74.3408,38112.0
2022-09-19 13:20:00,81.56,81.57,81.56,81.56,41633.0,74.3317,74.3408,74.3317,74.3317,41633.0
2022-09-19 13:25:00,81.56,81.57,81.56,81.56,44913.0,74.3317,74.3408,74.3317,74.3317,44913.0
2022-09-19 13:30:00,81.57,81.57,81.56,81.57,26154.0,74.3408,74.3408,74.3317,74.3408,26154.0
2022-09-19 13:35:00,81.57,81.57,81.56,81.57,40092.0,74.3408,74.3408,74.3317,74.3408,40092.0
2022-09-19 13:40:00,81.57,81.57,81.56,81.57,43250.0,74.3408,74.3408,74.3317,74.3408,43250.0
2022-09-19 13:45:00,81.57,81.57,81.56,81.57,18578.0,74.3408,74.3408,74.3317,74.3408,18578.0
2022-09-19 13:50:00,81.57,81.57,81.56,81.56,48462.0,74.3408,74.3408,74.3317,74.3317,48462.0
2022-09-19 13:55:00,81.56,81.57,81.56,81.56,14331.0,74.3317,74.3408,74.3317,74.3317,14331.0
2022-09-19 14:00:00,81.56,81.57,81.56,81.56,10603.0,74.3317,74.3408,74.3317,74.3317,10603.0
2022-09-19 14:05:00,81.56,81.57,81.56,81.56,9534.0,74.3317,74.3408,74.3317,74.3317,9534.0
2022-09-19 14:10:00,81.56,81.57,81.56,81.56,14520.0,74.3317,74.3408,74.3317,74.3317,14520.0
2022-09-19 14:15:00,81.56,81.57,81.56,81.56,23515.0,74.3317,74.3408,74.3317,74.3317,23515.0
2022-09-19 14:20:00,81.56,81.57,81.56,81.56,27000.0,74.3317,74.3408,74.3317,74.3317,27000.0
2022-09-19 14:25:00,81.56,81.57,81.56,81.56,47667.0,74.3317,74.3408,74.3317,74.3317,47667.0
2022-09-19 14:30:00,81.56,81.57,81.56,81.56,48121.0,74.3317,74.3408,74.3317,74.3317,48121.0
2022-09-19 14:35:00,81.56,81.57,81.56,81.56,31724.0,74.3317,74.3408,74.3317,74.3317,31724.0
2022-09-19 14:40:00,81.56,81.57,81.56,81.56,52717.0,74.3317,74.3408,74.3317,74.3317,52717.0
2022-09-19 14:45:00,81.56,81.57,81.56,81.56,30958.0,74.3317,74.3408,74.3317,74.3317,30958.0
2022-09-19 14:50:00,81.56,81.57,81.56,81.56,20861.0,74.3317,74.3408,74.3317,74.3317,20861.0
2022-09-19 14:55:00,81.57,81.57,81.56,81.56,22849.0,74.3408,74.3408,74.3317,74.3317,22849.0
2022-09-19 15:00:00,81.57,81.57,81.56,81.57,31377.0,74.3408,74.3408,74.3317,74.3408,31377.0
2022-09-19 15:05:00,81.56,81.57,81.56,81.57,25755.0,74.3317,74.3408,74.3317,74.3408,25755.0
2022-09-19 15:10:00,81.57,81.57,81.56,81.57,45692.0,74.3408,74.3408,74.3317,74.3408,45692.0
2022-09-19 15:15:00,81.57,81.57,81.56,81.56,62653.0,74.3408,74.3408,74.3317,74.3317,62653.0
2022-09-19 15:20:00,81.57,81.57,81.56,81.56,19298.0,74.3408,74.3408,74.3317,74.3317,19298.0
2022-09-19 15:25:00,81.56,81.57,81.56,81.56,28950.0,74.3317,74.3408,74.3317,74.3317,28950.0
2022-09-19 15:30:00,81.57,81.57,81.56,81.56,53219.0,74.3408,74.3408,74.3317,74.3317,53219.0
2022-09-19 15:35:00,81.56,81.57,81.56,81.56,62712.0,74.3317,74.3408,74.3317,74.3317,62712.0
2022-09-19 15:40:00,81.56,81.57,81.56,81.57,19560.0,74.3317,74.3408,74.3317,74.3408,19560.0
2022-09-19 15:45:00,81.57,81.57,81.56,81.57,43076.0,74.3408,74.3408,74.3317,74.3408,43076.0
2022-09-19 15:50:00,81.57,81.58,81.56,81.58,54878.0,74.3408,74.3499,74.3317,74.3499,54878.0
2022-09-19 15:55:00,81.57,81.58,81.57,81.57,79714.0,74.3408,74.3499,74.3408,74.3408,79714.0
2022-09-20 09:30:00,81.54,81.54,81.53,81.53,82190.0,74.3135,74.3135,74.3043,74.3043,82190.0
2022-09-20 09:35:00,81.53,81.54,81.52,81.52,35995.0,74.3043,74.3135,74.2952,74.2952,35995.0
2022-09-20 09:40:00,81.53,81.53,81.52,81.52,28299.0,74.3043,74.3043,74.2952,74.2952,28299.0
2022-09-20 09:45:00,81.53,81.53,81.52,81.53,17994.0,74.3043,74.3043,74.2952,74.3043,17994.0
2022-09-20 09:50:00,81.53,81.53,81.52,81.52,25688.0,74.3043,74.3043,74.2952,74.2952,25688.0
2022-09-20 09:55:00,81.52,81.53,81.52,81.53,48698.0,74.2952,74.3043,74.2952,74.3043,48698.0
2022-09-20 10:00:00,81.53,81.54,81.52,81.54,12201.0,74.3043,74.3135,74.2952,74.3135,12201.0
2022-09-20 10:05:00,81.54,81.54,81.53,81.53,20000.0,74.3135,74.3135,74.3043,74.3043,20000.0
2022-09-20 10:10:00,81.54,81.55,81.53,81.54,37556.0,74.3135,74.3226,74.3043,74.3135,37556.0
2022-09-20 10:15:00,81.54,81.54,81.52,81.53,21896.0,74.3135,74.3135,74.2952,74.3043,21896.0
2022-09-20 10:20:00,81.53,81.54,81.52,81.54,23906.0,74.3043,74.3135,74.2952,74.3135,23906.0
2022-09-20 10:25:00,81.54,81.54,81.53,81.54,30962.0,74.3135,74.3135,74.3043,74.3135,30962.0
2022-09-20 10:30:00,81.54,81.54,81.52,81.53,31705.0,74.3135,74.3135,74.2952,74.3043,31705.0
2022-09-20 10:35:00,81.53,81.53,81.52,81.53,24460.0,74.3043,74.3043,74.2952,74.3043,24460.0
2022-09-20 10:40:00,81.53,81.53,81.52,81.53,32446.0,74.3043,74.3043,74.2952,74.3043,32446.0
2022-09-20 10:45:00,81.52,81.53,81.51,81.52,43484.0,74.2952,74.3043,74.2861,74.2952,43484.0
2022-09-20 10:50:00,81.52,81.53,81.51,81.53,11628.0,74.2952,74.3043,74.2861,74.3043,11628.0
2022-09-20 10:55:00,81.52,81.54,81.52,81.53,84339.0,74.2952,74.3135,74.2952,74.3043,84339.0
2022-09-20 11:00:00,81.54,81.54,81.53,81.53,24127.0,74.3135,74.3135,74.3043,74.3043,24127.0
2022-09-20 11:05:00,81.53,81.54,81.52,81.54,169596.0,74.3043,74.3135,74.2952,74.3135,169596.0
2022-09-20 11:10:00,81.53,81.54,81.53,81.54,70761.0,74.3043,74.3135,74.3043,74.3135,70761.0
2022-09-20 11:15:00,81.53,81.54,81.53,81.54,9787.0,74.3043,74.3135,74.3043,74.3135,9787.0
2022-09-20 11:20:00,81.54,81.54,81.53,81.54,70097.0,74.3135,74.3135,74.3043,74.3135,70097.0
2022-09-20 11:25:00,81.54,81.54,81.53,81.54,12817.0,74.3135,74.3135,74.3043,74.3135,12817.0
2022-09-20 11:30:00,81.54,81.54,81.53,81.54,20920.0,74.3135,74.3135,74.3043,74.3135,20920.0
2022-09-20 11:35:00,81.54,81.54,81.53,81.54,16243.0,74.3135,74.3135,74.3043,74.3135,16243.0
2022-09-20 11:40:00,81.54,81.54,81.53,81.54,497956.0,74.3135,74.3135,74.3043,74.3135,497956.0
2022-09-20 11:45:00,81.54,81.54,81.53,81.54,30539.0,74.3135,74.3135,74.3043,74.3135,30539.0
2022-09-20 11:50:00,81.54,81.54,81.53,81.54,14656.0,74.3135,74.3135,74.3043,74.3135,14656.0
2022-09-20 11:55:00,81.54,81.56,81.54,81.56,303292.0,74.3135,74.3317,74.3135,74.3317,303292.0
2022-09-20 12:00:00,81.55,81.56,81.54,81.55,52606.0,74.3226,74.3317,74.3135,74.3226,52606.0
2022-09-20 12:05:00,81.55,81.55,81.54,81.55,8648.0,74.3226,74.3226,74.3135,74.3226,8648.0
2022-09-20 12:10:00,81.55,81.55,81.54,81.55,38300.0,74.3226,74.3226,74.3135,74.3226,38300.0
2022-09-20 12:15:00,81.54,81.55,81.53,81.53,93649.0,74.3135,74.3226,74.3043,74.3043,93649.0
2022-09-20 12:20:00,81.54,81.55,81.53,81.55,20608.0,74.3135,74.3226,74.3043,74.3226,20608.0
2022-09-20 12:25:00,81.55,81.55,81.54,81.55,33650.0,74.3226,74.3226,74.3135,74.3226,33650.0
2022-09-20 12:30:00,81.55,81.56,81.54,81.55,52899.0,74.3226,74.3317,74.3135,74.3226,52899.0
2022-09-20 12:35:00,81.55,81.55,81.54,81.55,28266.0,74.3226,74.3226,74.3135,74.3226,28266.0
2022-09-20 12:40:00,81.54,81.55,81.54,81.54,170363.0,74.3135,74.3226,74.3135,74.3135,170363.0
2022-09-20 12:45:00,81.54,81.56,81.54,81.55,87809.0,74.3135,74.3317,74.3135,74.3226,87809.0
2022-09-20 12:50:00,81.56,81.56,81.55,81.56,461343.0,74.3317,74.3317,74.3226,74.3317,461343.0
2022-09-20 12:55:00,81.56,81.56,81.55,81.56,56432.0,74.3317,74.3317,74.3226,74.3317,56432.0
2022-09-20 13:00:00,81.56,81.57,81.55,81.56,175536.0,74.3317,74.3408,74.3226,74.3317,175536.0
2022-09-20 13:05:00,81.57,81.58,81.56,81.58,20144.0,74.3408,74.3499,74.3317,74.3499,20144.0
2022-09-20 13:10:00,81.57,81.58,81.56,81.56,22143.0,74.3408,74.3499,74.3317,74.3317,22143.0
2022-09-20 13:15:00,81.56,81.57,81.56,81.56,68151.0,74.3317,74.3408,74.3317,74.3317,68151.0
2022-09-20 13:20:00,81.57,81.57,81.55,81.56,19809.0,74.3408,74.3408,74.3226,74.3317,19809.0
2022-09-20 13:25:00,81.56,81.57,81.56,81.56,104435.0,74.3317,74.3408,74.3317,74.3317,104435.0
2022-09-20 13:30:00,81.56,81.57,81.56,81.56,14219.0,74.3317,74.3408,74.3317,74.3317,14219.0
2022-09-20 13:35:00,81.56,81.57,81.56,81.57,12808.0,74.3317,74.3408,74.3317,74.3408,12808.0
2022-09-20 13:40:00,81.56,81.57,81.56,81.56,177788.0,74.3317,74.3408,74.3317,74.3317,177788.0
2022-09-20 13:45:00,81.56,81.57,81.56,81.56,68066.0,74.3317,74.3408,74.3317,74.3317,68066.0
2022-09-20 13:50:00,81.56,81.57,81.56,81.56,18235.0,74.3317,74.3408,74.3317,74.3317,18235.0
2022-09-20 13:55:00,81.56,81.57,81.56,81.57,131510.0,74.3317,74.3408,74.3317,74.3408,131510.0
2022-09-20 14:00:00,81.56,81.57,81.56,81.56,32883.0,74.3317,74.3408,74.3317,74.3317,32883.0
2022-09-20 14:05:00,81.56,81.57,81.56,81.56,25513.0,74.3317,74.3408,74.3317,74.3317,25513.0
2022-09-20 14:10:00,81.56,81.57,81.56,81.57,749162.0,74.3317,74.3408,74.3317,74.3408,749162.0
2022-09-20 14:15:00,81.56,81.56,81.55,81.56,100990.0,74.3317,74.3317,74.3226,74.3317,100990.0
2022-09-20 14:20:00,81.56,81.56,81.55,81.56,29163.0,74.3317,74.3317,74.3226,74.3317,29163.0
2022-09-20 14:25:00,81.56,81.67,81.55,81.56,2944249.0,74.3317,74.4319,74.3226,74.3317,2944249.0
2022-09-20 14:30:00,81.56,81.57,81.56,81.56,29433.0,74.3317,74.3408,74.3317,74.3317,29433.0
2022-09-20 14:35:00,81.56,81.57,81.55,81.55,33803.0,74.3317,74.3408,74.3226,74.3226,33803.0
2022-09-20 14:40:00,81.56,81.56,81.55,81.55,20148.0,74.3317,74.3317,74.3226,74.3226,20148.0
2022-09-20 14:45:00,81.56,81.56,81.54,81.55,44542.0,74.3317,74.3317,74.3135,74.3226,44542.0
2022-09-20 14:50:00,81.55,81.56,81.54,81.55,37701.0,74.3226,74.3317,74.3135,74.3226,37701.0
2022-09-20 14:55:00,81.55,81.56,81.55,81.55,43499.0,74.3226,74.3317,74.3226,74.3226,43499.0
2022-09-20 15:00:00,81.56,81.56,81.54,81.54,36145.0,74.3317,74.3317,74.3135,74.3135,36145.0
2022-09-20 15:05:00,81.54,81.55,81.54,81.55,26626.0,74.3135,74.3226,74.3135,74.3226,26626.0
2022-09-20 15:10:00,81.55,81.55,81.54,81.55,26995.0,74.3226,74.3226,74.3135,74.3226,26995.0
2022-09-20 15:15:00,81.54,81.55,81.54,81.55,20678.0,74.3135,74.3226,74.3135,74.3226,20678.0
2022-09-20 15:20:00,81.55,81.55,81.54,81.55,32921.0,74.3226,74.3226,74.3135,74.3226,32921.0
2022-09-20 15:25:00,81.55,81.55,81.54,81.54,57579.0,74.3226,74.3226,74.3135,74.3135,57579.0
2022-09-20 15:30:00,81.55,81.55,81.54,81.55,23426.0,74.3226,74.3226,74.3135,74.3226,23426.0
2022-09-20 15:35:00,81.55,81.55,81.54,81.55,69737.0,74.3226,74.3226,74.3135,74.3226,69737.0
2022-09-20 15:40:00,81.54,81.55,81.53,81.54,340577.0,74.3135,74.3226,74.3043,74.3135,340577.0
2022-09-20 15:45:00,81.54,81.54,81.53,81.54,32893.0,74.3135,74.3135,74.3043,74.3135,32893.0
2022-09-20 15:50:00,81.54,81.54,81.53,81.54,73759.0,74.3135,74.3135,74.3043,74.3135,73759.0
2022-09-20 15:55:00,81.53,81.55,81.53,81.54,253845.0,74.3043,74.3226,74.3043,74.3135,253845.0
2022-09-21 09:30:00,81.54,81.54,81.53,81.54,100561.0,74.3135,74.3135,74.3043,74.3135,100561.0
2022-09-21 09:35:00,81.54,81.55,81.53,81.54,32922.0,74.3135,74.3226,74.3043,74.3135,32922.0
2022-09-21 09:40:00,81.54,81.55,81.53,81.54,5591.0,74.3135,74.3226,74.3043,74.3135,5591.0
2022-09-21 09:45:00,81.53,81.54,81.52,81.54,20939.0,74.3043,74.3135,74.2952,74.3135,20939.0
2022-09-21 09:50:00,81.54,81.54,81.53,81.54,40142.0,74.3135,74.3135,74.3043,74.3135,40142.0
2022-09-21 09:55:00,81.54,81.54,81.53,81.53,10045.0,74.3135,74.3135,74.3043,74.3043,10045.0
2022-09-21 10:00:00,81.53,81.54,81.53,81.54,50341.0,74.3043,74.3135,74.3043,74.3135,50341.0
2022-09-21 10:05:00,81.54,81.54,81.53,81.53,44462.0,74.3135,74.3135,74.3043,74.3043,44462.0
2022-09-21 10:10:00,81.54,81.54,81.52,81.54,12070.0,74.3135,74.3135,74.2952,74.3135,12070.0
2022-09-21 10:15:00,81.53,81.54,81.53,81.54,49247.0,74.3043,74.3135,74.3043,74.3135,49247.0
2022-09-21 10:20:00,81.53,81.54,81.51,81.52,60305.0,74.3043,74.3135,74.2861,74.2952,60305.0
2022-09-21 10:25:00,81.52,81.52,81.51,81.51,15113.0,74.2952,74.2952,74.2861,74.2861,15113.0
2022-09-21 10:30:00,81.51,81.52,81.51,81.52,26244.0,74.2861,74.2952,74.2861,74.2952,26244.0
2022-09-21 10:35:00,81.52,81.52,81.51,81.52,16047.0,74.2952,74.2952,74.2861,74.2952,16047.0
2022-09-21 10:40:00,81.52,81.52,81.5,81.51,21966.0,74.2952,74.2952,74.277,74.2861,21966.0
2022-09-21 10:45:00,81.51,81.52,81.5,81.52,23414.0,74.2861,74.2952,74.277,74.2952,23414.0
2022-09-21 10:50:00,81.52,81.52,81.5,81.5,58429.0,74.2952,74.2952,74.277,74.277,58429.0
2022-09-21 10:55:00,81.5,81.51,81.5,81.51,11575.0,74.277,74.2861,74.277,74.2861,11575.0
2022-09-21 11:00:00,81.51,81.51,81.48,81.48,116562.0,74.2861,74.2861,74.2588,74.2588,116562.0
2022-09-21 11:05:00,81.48,81.5,81.48,81.5,31200.0,74.2588,74.277,74.2588,74.277,31200.0
2022-09-21 11:10:00,81.49,81.5,81.49,81.49,15531.0,74.2679,74.277,74.2679,74.2679,15531.0
2022-09-21 11:15:00,81.5,81.51,81.49,81.51,33647.0,74.277,74.2861,74.2679,74.2861,33647.0
2022-09-21 11:20:00,81.51,81.51,81.49,81.5,16989.0,74.2861,74.2861,74.2679,74.277,16989.0
2022-09-21 11:25:00,81.5,81.5,81.48,81.48,28258.0,74.277,74.277,74.2588,74.2588,28258.0
2022-09-21 11:30:00,81.49,81.49,81.48,81.49,18367.0,74.2679,74.2679,74.2588,74.2679,18367.0
2022-09-21 11:35:00,81.49,81.49,81.48,81.48,16339.0,74.2679,74.2679,74.2588,74.2588,16339.0
2022-09-21 11:40:00,81.48,81.49,81.48,81.49,90662.0,74.2588,74.2679,74.2588,74.2679,90662.0
2022-09-21 11:45:00,81.49,81.49,81.48,81.48,13126.0,74.2679,74.2679,74.2588,74.2588,13126.0
2022-09-21 11:50:00,81.48,81.49,81.48,81.49,14098.0,74.2588,74.2679,74.2588,74.2679,14098.0
2022-09-21 11:55:00,81.48,81.49,81.48,81.49,6525.0,74.2588,74.2679,74.2588,74.2679,6525.0
2022-09-21 12:00:00,81.49,81.49,81.48,81.49,35063.0,74.2679,74.2679,74.2588,74.2679,35063.0
2022-09-21 12:05:00,81.48,81.49,81.48,81.48,19755.0,74.2588,74.2679,74.2588,74.2588,19755.0
2022-09-21 12:10:00,81.48,81.49,81.47,81.47,44985.0,74.2588,74.2679,74.2497,74.2497,44985.0
2022-09-21 12:15:00,81.47,81.47,81.46,81.47,55014.0,74.2497,74.2497,74.2405,74.2497,55014.0
2022-09-21 12:20:00,81.47,81.48,81.46,81.47,54685.0,74.2497,74.2588,74.2405,74.2497,54685.0
2022-09-21 12:25:00,81.48,81.48,81.47,81.48,27583.0,74.2588,74.2588,74.2497,74.2588,27583.0
2022-09-21 12:30:00,81.48,81.48,81.47,81.47,33966.0,74.2588,74.2588,74.2497,74.2497,33966.0
2022-09-21 12:35:00,81.47,81.47,81.46,81.47,9927.0,74.2497,74.2497,74.2405,74.2497,9927.0
2022-09-21 12:40:00,81.47,81.47,81.46,81.47,7999.0,74.2497,74.2497,74.2405,74.2497,7999.0
2022-09-21 12:45:00,81.47,81.47,81.46,81.47,29918.0,74.2497,74.2497,74.2405,74.2497,29918.0
2022-09-21 12:50:00,81.47,81.47,81.46,81.46,24739.0,74.2497,74.2497,74.2405,74.2405,24739.0
2022-09-21 12:55:00,81.46,81.47,81.46,81.46,12971.0,74.2405,74.2497,74.2405,74.2405,12971.0
2022-09-21 13:00:00,81.46,81.47,81.46,81.47,11001.0,74.2405,74.2497,74.2405,74.2497,11001.0
2022-09-21 13:05:00,81.47,81.48,81.46,81.47,79876.0,74.2497,74.2588,74.2405,74.2497,79876.0
2022-09-21 13:10:00,81.47,81.48,81.47,81.47,13831.0,74.2497,74.2588,74.2497,74.2497,13831.0
2022-09-21 13:15:00,81.47,81.49,81.47,81.48,31713.0,74.2497,74.2679,74.2497,74.2588,31713.0
2022-09-21 13:20:00,81.48,81.49,81.47,81.48,15768.0,74.2588,74.2679,74.2497,74.2588,15768.0
2022-09-21 13:25:00,81.49,81.5,81.48,81.5,139937.0,74.2679,74.277,74.2588,74.277,139937.0
2022-09-21 13:30:00,81.49,81.5,81.48,81.49,58443.0,74.2679,74.277,74.2588,74.2679,58443.0
2022-09-21 13:35:00,81.5,81.51,81.49,81.51,13800.0,74.277,74.2861,74.2679,74.2861,13800.0
2022-09-21 13:40:00,81.51,81.52,81.5,81.51,24205.0,74.2861,74.2952,74.277,74.2861,24205.0
2022-09-21 13:45:00,81.5,81.51,81.5,81.51,26271.0,74.277,74.2861,74.277,74.2861,26271.0
2022-09-21 13:50:00,81.51,81.52,81.51,81.51,55620.0,74.2861,74.2952,74.2861,74.2861,55620.0
2022-09-21 13:55:00,81.51,81.52,81.51,81.51,73624.0,74.2861,74.2952,74.2861,74.2861,73624.0
2022-09-21 14:00:00,81.51,81.51,81.32,81.36,450255.0,74.2861,74.2861,74.113,74.1494,450255.0
2022-09-21 14:05:00,81.35,81.36,81.33,81.36,43256.0,74.1403,74.1494,74.1221,74.1494,43256.0
2022-09-21 14:10:00,81.36,81.38,81.35,81.37,52214.0,74.1494,74.1676,74.1403,74.1585,52214.0
2022-09-21 14:15:00,81.36,81.4,81.36,81.39,106371.0,74.1494,74.1859,74.1494,74.1767,106371.0
2022-09-21 14:20:00,81.39,81.41,81.38,81.4,28467.0,74.1767,74.195,74.1676,74.1859,28467.0
2022-09-21 14:25:00,81.4,81.41,81.38,81.4,37346.0,74.1859,74.195,74.1676,74.1859,37346.0
2022-09-21 14:30:00,81.41,81.43,81.38,81.42,51295.0,74.195,74.2132,74.1676,74.2041,51295.0
2022-09-21 14:35:00,81.42,81.45,81.4,81.43,97287.0,74.2041,74.2314,74.1859,74.2132,97287.0
2022-09-21 14:40:00,81.44,81.49,81.44,81.47,30320.0,74.2223,74.2679,74.2223,74.2497,30320.0
2022-09-21 14:45:00,81.48,81.51,81.45,81.46,120244.0,74.2588,74.2861,74.2314,74.2405,120244.0
2022-09-21 14:50:00,81.46,81.51,81.45,81.51,131922.0,74.2405,74.2861,74.2314,74.2861,131922.0
2022-09-21 14:55:00,81.51,81.54,81.5,81.52,78015.0,74.2861,74.3135,74.277,74.2952,78015.0
2022-09-21 15:00:00,81.52,81.52,81.51,81.51,33137.0,74.2952,74.2952,74.2861,74.2861,33137.0
2022-09-21 15:05:00,81.51,81.51,81.48,81.48,36222.0,74.2861,74.2861,74.2588,74.2588,36222.0
2022-09-21 15:10:00,81.48,81.49,81.47,81.49,24502.0,74.2588,74.2679,74.2497,74.2679,24502.0
2022-09-21 15:15:00,81.49,81.51,81.48,81.49,53141.0,74.2679,74.2861,74.2588,74.2679,53141.0
2022-09-21 15:20:00,81.48,81.49,81.47,81.48,22200.0,74.2588,74.2679,74.2497,74.2588,22200.0
2022-09-21 15:25:00,81.48,81.48,81.46,81.47,48125.0,74.2588,74.2588,74.2405,74.2497,48125.0
2022-09-21 15:30:00,81.46,81.47,81.45,81.45,66710.0,74.2405,74.2497,74.2314,74.2314,66710.0
2022-09-21 15:35:00,81.45,81.46,81.45,81.45,40734.0,74.2314,74.2405,74.2314,74.2314,40734.0
2022-09-21 15:40:00,81.45,81.47,81.45,81.45,36332.0,74.2314,74.2497,74.2314,74.2314,36332.0
2022-09-21 15:45:00,81.45,81.46,81.44,81.44,31140.0,74.2314,74.2405,74.2223,74.2223,31140.0
2022-09-21 15:50:00,81.44,81.46,81.44,81.45,114145.0,74.2223,74.2405,74.2223,74.2314,114145.0
2022-09-21 15:55:00,81.46,81.48,81.45,81.48,220074.0,74.2405,74.2588,74.2314,74.2588,220074.0
2022-09-22 09:30:00,81.38,81.39,81.37,81.38,249808.0,74.1676,74.1767,74.1585,74.1676,249808.0
2022-09-22 09:35:00,81.38,81.38,81.36,81.38,54702.0,74.1676,74.1676,74.1494,74.1676,54702.0
2022-09-22 09:40:00,81.37,81.38,81.35,81.35,67959.0,74.1585,74.1676,74.1403,74.1403,67959.0
2022-09-22 09:45:00,81.36,81.36,81.34,81.35,138287.0,74.1494,74.1494,74.1312,74.1403,138287.0
2022-09-22 09:50:00,81.35,81.35,81.33,81.34,51523.0,74.1403,74.1403,74.1221,74.1312,51523.0
2022-09-22 09:55:00,81.33,81.35,81.33,81.35,94145.0,74.1221,74.1403,74.1221,74.1403,94145.0
2022-09-22 10:00:00,81.34,81.35,81.32,81.32,36318.0,74.1312,74.1403,74.113,74.113,36318.0
2022-09-22 10:05:00,81.31,81.33,81.31,81.32,44163.0,74.1038,74.1221,74.1038,74.113,44163.0
2022-09-22 10:10:00,81.32,81.33,81.31,81.33,249947.0,74.113,74.1221,74.1038,74.1221,249947.0
2022-09-22 10:15:00,81.33,81.34,81.32,81.33,94840.0,74.1221,74.1312,74.113,74.1221,94840.0
2022-09-22 10:20:00,81.33,81.34,81.32,81.34,81437.0,74.1221,74.1312,74.113,74.1312,81437.0
2022-09-22 10:25:00,81.34,81.34,81.33,81.34,38447.0,74.1312,74.1312,74.1221,74.1312,38447.0
2022-09-22 10:30:00,81.34,81.34,81.32,81.33,77172.0,74.1312,74.1312,74.113,74.1221,77172.0
2022-09-22 10:35:00,81.33,81.33,81.32,81.33,51271.0,74.1221,74.1221,74.113,74.1221,51271.0
2022-09-22 10:40:00,81.33,81.33,81.31,81.31,21985.0,74.1221,74.1221,74.1038,74.1038,21985.0
2022-09-22 10:45:00,81.31,81.32,81.3,81.31,17361.0,74.1038,74.113,74.0947,74.1038,17361.0
2022-09-22 10:50:00,81.31,81.31,81.3,81.31,225504.0,74.1038,74.1038,74.0947,74.1038,225504.0
2022-09-22 10:55:00,81.31,81.31,81.3,81.31,11722.0,74.1038,74.1038,74.0947,74.1038,11722.0
2022-09-22 11:00:00,81.3,81.31,81.29,81.3,29749.0,74.0947,74.1038,74.0856,74.0947,29749.0
2022-09-22 11:05:00,81.29,81.29,81.28,81.29,13520.0,74.0856,74.0856,74.0765,74.0856,13520.0
2022-09-22 11:10:00,81.28,81.29,81.28,81.29,27495.0,74.0765,74.0856,74.0765,74.0856,27495.0
2022-09-22 11:15:00,81.29,81.31,81.28,81.3,50929.0,74.0856,74.1038,74.0765,74.0947,50929.0
2022-09-22 11:20:00,81.31,81.31,81.28,81.29,49428.0,74.1038,74.1038,74.0765,74.0856,49428.0
2022-09-22 11:25:00,81.29,81.29,81.28,81.29,68543.0,74.0856,74.0856,74.0765,74.0856,68543.0
2022-09-22 11:30:00,81.29,81.3,81.28,81.3,26376.0,74.0856,74.0947,74.0765,74.0947,26376.0
2022-09-22 11:35:00,81.3,81.3,81.29,81.29,12126.0,74.0947,74.0947,74.0856,74.0856,12126.0
2022-09-22 11:40:00,81.29,81.31,81.29,81.31,57399.0,74.0856,74.1038,74.0856,74.1038,57399.0
2022-09-22 11:45:00,81.31,81.32,81.3,81.31,21401.0,74.1038,74.113,74.0947,74.1038,21401.0
2022-09-22 11:50:00,81.32,81.34,81.31,81.34,171377.0,74.113,74.1312,74.1038,74.1312,171377.0
2022-09-22 11:55:00,81.34,81.34,81.33,81.33,218762.0,74.1312,74.1312,74.1221,74.1221,218762.0
2022-09-22 12:00:00,81.34,81.34,81.32,81.33,132151.0,74.1312,74.1312,74.113,74.1221,132151.0
2022-09-22 12:05:00,81.33,81.33,81.32,81.33,35150.0,74.1221,74.1221,74.113,74.1221,35150.0
2022-09-22 12:10:00,81.32,81.33,81.32,81.33,41836.0,74.113,74.1221,74.113,74.1221,41836.0
2022-09-22 12:15:00,81.33,81.33,81.31,81.32,53848.0,74.1221,74.1221,74.1038,74.113,53848.0
2022-09-22 12:20:00,81.31,81.32,81.31,81.31,52279.0,74.1038,74.113,74.1038,74.1038,52279.0
2022-09-22 12:25:00,81.31,81.32,81.31,81.31,34055.0,74.1038,74.113,74.1038,74.1038,34055.0
2022-09-22 12:30:00,81.31,81.33,81.31,81.33,41757.0,74.1038,74.1221,74.1038,74.1221,41757.0
2022-09-22 12:35:00,81.33,81.34,81.32,81.34,36951.0,74.1221,74.1312,74.113,74.1312,36951.0
2022-09-22 12:40:00,81.33,81.34,81.33,81.34,57685.0,74.1221,74.1312,74.1221,74.1312,57685.0
2022-09-22 12:45:00,81.34,81.34,81.33,81.33,21324.0,74.1312,74.1312,74.1221,74.1221,21324.0
2022-09-22 12:50:00,81.33,81.34,81.33,81.34,25508.0,74.1221,74.1312,74.1221,74.1312,25508.0
2022-09-22 12:55:00,81.34,81.34,81.33,81.34,33713.0,74.1312,74.1312,74.1221,74.1312,33713.0
2022-09-22 13:00:00,81.34,81.34,81.33,81.34,48209.0,74.1312,74.1312,74.1221,74.1312,48209.0
2022-09-22 13:05:00,81.33,81.34,81.33,81.34,17785.0,74.1221,74.1312,74.1221,74.1312,17785.0
2022-09-22 13:10:00,81.34,81.35,81.33,81.34,51962.0,74.1312,74.1403,74.1221,74.1312,51962.0
2022-09-22 13:15:00,81.34,81.35,81.34,81.35,35543.0,74.1312,74.1403,74.1312,74.1403,35543.0
2022-09-22 13:20:00,81.34,81.36,81.34,81.36,58914.0,74.1312,74.1494,74.1312,74.1494,58914.0
2022-09-22 13:25:00,81.35,81.36,81.35,81.36,42901.0,74.1403,74.1494,74.1403,74.1494,42901.0
2022-09-22 13:30:00,81.36,81.36,81.35,81.36,43353.0,74.1494,74.1494,74.1403,74.1494,43353.0
2022-09-22 13:35:00,81.36,81.36,81.35,81.36,45442.0,74.1494,74.1494,74.1403,74.1494,45442.0
2022-09-22 13:40:00,81.36,81.37,81.35,81.35,43099.0,74.1494,74.1585,74.1403,74.1403,43099.0
2022-09-22 13:45:00,81.36,81.36,81.35,81.35,97709.0,74.1494,74.1494,74.1403,74.1403,97709.0
2022-09-22 13:50:00,81.36,81.36,81.35,81.36,50198.0,74.1494,74.1494,74.1403,74.1494,50198.0
2022-09-22 13:55:00,81.35,81.36,81.35,81.36,25168.0,74.1403,74.1494,74.1403,74.1494,25168.0
2022-09-22 14:00:00,81.36,81.36,81.33,81.34,52969.0,74.1494,74.1494,74.1221,74.1312,52969.0
2022-09-22 14:05:00,81.34,81.34,81.33,81.34,62149.0,74.1312,74.1312,74.1221,74.1312,62149.0
2022-09-22 14:10:00,81.34,81.34,81.33,81.33,128576.0,74.1312,74.1312,74.1221,74.1221,128576.0
2022-09-22 14:15:00,81.33,81.34,81.33,81.34,36367.0,74.1221,74.1312,74.1221,74.1312,36367.0
2022-09-22 14:20:00,81.34,81.34,81.33,81.34,42242.0,74.1312,74.1312,74.1221,74.1312,42242.0
2022-09-22 14:25:00,81.34,81.34,81.33,81.33,39177.0,74.1312,74.1312,74.1221,74.1221,39177.0
2022-09-22 14:30:00,81.34,81.34,81.33,81.33,32461.0,74.1312,74.1312,74.1221,74.1221,32461.0
2022-09-22 14:35:00,81.33,81.34,81.33,81.34,119924.0,74.1221,74.1312,74.1221,74.1312,119924.0
2022-09-22 14:40:00,81.34,81.35,81.33,81.34,29451.0,74.1312,74.1403,74.1221,74.1312,29451.0
2022-09-22 14:45:00,81.34,81.35,81.33,81.33,33545.0,74.1312,74.1403,74.1221,74.1221,33545.0
2022-09-22 14:50:00,81.33,81.34,81.32,81.33,213127.0,74.1221,74.1312,74.113,74.1221,213127.0
2022-09-22 14:55:00,81.32,81.33,81.32,81.32,22540.0,74.113,74.1221,74.113,74.113,22540.0
2022-09-22 15:00:00,81.32,81.33,81.32,81.33,77922.0,74.113,74.1221,74.113,74.1221,77922.0
2022-09-22 15:05:00,81.33,81.34,81.32,81.33,28902.0,74.1221,74.1312,74.113,74.1221,28902.0
2022-09-22 15:10:00,81.33,81.34,81.33,81.34,144350.0,74.1221,74.1312,74.1221,74.1312,144350.0
2022-09-22 15:15:00,81.34,81.34,81.33,81.34,23911.0,74.1312,74.1312,74.1221,74.1312,23911.0
2022-09-22 15:20:00,81.34,81.34,81.33,81.34,240484.0,74.1312,74.1312,74.1221,74.1312,240484.0
2022-09-22 15:25:00,81.33,81.34,81.33,81.34,54998.0,74.1221,74.1312,74.1221,74.1312,54998.0
2022-09-22 15:30:00,81.34,81.34,81.33,81.34,104057.0,74.1312,74.1312,74.1221,74.1312,104057.0
2022-09-22 15:35:00,81.34,81.35,81.33,81.34,99905.0,74.1312,74.1403,74.1221,74.1312,99905.0
2022-09-22 15:40:00,81.34,81.34,81.33,81.34,412137.0,74.1312,74.1312,74.1221,74.1312,412137.0
2022-09-22 15:45:00,81.33,81.34,81.32,81.32,67558.0,74.1221,74.1312,74.113,74.113,67558.0
2022-09-22 15:50:00,81.33,81.33,81.32,81.33,40735.0,74.1221,74.1221,74.113,74.1221,40735.0
2022-09-22 15:55:00,81.33,81.34,81.32,81.33,218276.0,74.1221,74.1312,74.113,74.1221,218276.0
2022-09-23 09:30:00,81.32,81.34,81.31,81.32,152360.0,74.113,74.1312,74.1038,74.113,152360.0
2022-09-23 09:35:00,81.32,81.32,81.29,81.3,44479.0,74.113,74.113,74.0856,74.0947,44479.0
2022-09-23 09:40:00,81.31,81.32,81.29,81.3,53645.0,74.1038,74.113,74.0856,74.0947,53645.0
2022-09-23 09:45:00,81.3,81.3,81.26,81.28,541025.0,74.0947,74.0947,74.0583,74.0765,541025.0
2022-09-23 09:50:00,81.27,81.3,81.26,81.28,48605.0,74.0674,74.0947,74.0583,74.0765,48605.0
2022-09-23 09:55:00,81.28,81.29,81.26,81.27,63041.0,74.0765,74.0856,74.0583,74.0674,63041.0
2022-09-23 10:00:00,81.27,81.27,81.24,81.26,43562.0,74.0674,74.0674,74.04,74.0583,43562.0
2022-09-23 10:05:00,81.26,81.27,81.25,81.26,64583.0,74.0583,74.0674,74.0492,74.0583,64583.0
2022-09-23 10:10:00,81.26,81.27,81.25,81.27,63803.0,74.0583,74.0674,74.0492,74.0674,63803.0
2022-09-23 10:15:00,81.27,81.27,81.25,81.26,122494.0,74.0674,74.0674,74.0492,74.0583,122494.0
2022-09-23 10:20:00,81.26,81.26,81.24,81.26,109878.0,74.0583,74.0583,74.04,74.0583,109878.0
2022-09-23 10:25:00,81.25,81.27,81.25,81.27,146909.0,74.0492,74.0674,74.0492,74.0674,146909.0
2022-09-23 10:30:00,81.27,81.27,81.23,81.23,61226.0,74.0674,74.0674,74.0309,74.0309,61226.0
2022-09-23 10:35:00,81.24,81.25,81.23,81.25,58836.0,74.04,74.0492,74.0309,74.0492,58836.0
2022-09-23 10:40:00,81.24,81.26,81.24,81.25,34488.0,74.04,74.0583,74.04,74.0492,34488.0
2022-09-23 10:45:00,81.25,81.26,81.24,81.25,159104.0,74.0492,74.0583,74.04,74.0492,159104.0
2022-09-23 10:50:00,81.25,81.26,81.24,81.25,202238.0,74.0492,74.0583,74.04,74.0492,202238.0
2022-09-23 10:55:00,81.24,81.25,81.24,81.24,25808.0,74.04,74.0492,74.04,74.04,25808.0
2022-09-23 11:00:00,81.24,81.25,81.22,81.23,295668.0,74.04,74.0492,74.0218,74.0309,295668.0
2022-09-23 11:05:00,81.23,81.25,81.23,81.23,77898.0,74.0309,74.0492,74.0309,74.0309,77898.0
2022-09-23 11:10:00,81.23,81.24,81.21,81.22,109220.0,74.0309,74.04,74.0127,74.0218,109220.0
2022-09-23 11:15:00,81.22,81.23,81.21,81.23,21027.0,74.0218,74.0309,74.0127,74.0309,21027.0
2022-09-23 11:20:00,81.23,81.24,81.22,81.23,132895.0,74.0309,74.04,74.0218,74.0309,132895.0
2022-09-23 11:25:00,81.23,81.24,81.22,81.23,89610.0,74.0309,74.04,74.0218,74.0309,89610.0
2022-09-23 11:30:00,81.22,81.23,81.22,81.23,293225.0,74.0218,74.0309,74.0218,74.0309,293225.0
2022-09-23 11:35:00,81.23,81.24,81.23,81.23,131485.0,74.0309,74.04,74.0309,74.0309,131485.0
2022-09-23 11:40:00,81.23,81.24,81.22,81.22,55179.0,74.0309,74.04,74.0218,74.0218,55179.0
2022-09-23 11:45:00,81.23,81.23,81.22,81.23,28278.0,74.0309,74.0309,74.0218,74.0309,28278.0
2022-09-23 11:50:00,81.23,81.24,81.22,81.23,91219.0,74.0309,74.04,74.0218,74.0309,91219.0
2022-09-23 11:55:00,81.23,81.24,81.23,81.23,20759.0,74.0309,74.04,74.0309,74.0309,20759.0
2022-09-23 12:00:00,81.23,81.24,81.23,81.23,107406.0,74.0309,74.04,74.0309,74.0309,107406.0
2022-09-23 12:05:00,81.23,81.24,81.23,81.23,183929.0,74.0309,74.04,74.0309,74.0309,183929.0
2022-09-23 12:10:00,81.23,81.24,81.23,81.24,205825.0,74.0309,74.04,74.0309,74.04,205825.0
2022-09-23 12:15:00,81.24,81.25,81.24,81.24,196948.0,74.04,74.0492,74.04,74.04,196948.0
2022-09-23 12:20:00,81.25,81.25,81.24,81.25,310149.0,74.0492,74.0492,74.04,74.0492,310149.0
2022-09-23 12:25:00,81.25,81.25,81.24,81.24,47845.0,74.0492,74.0492,74.04,74.04,47845.0
2022-09-23 12:30:00,81.25,81.26,81.24,81.26,112469.0,74.0492,74.0583,74.04,74.0583,112469.0
2022-09-23 12:35:00,81.26,81.27,81.25,81.26,164318.0,74.0583,74.0674,74.0492,74.0583,164318.0
2022-09-23 12:40:00,81.26,81.27,81.25,81.26,38832.0,74.0583,74.0674,74.0492,74.0583,38832.0
2022-09-23 12:45:00,81.27,81.27,81.26,81.26,38172.0,74.0674,74.0674,74.0583,74.0583,38172.0
2022-09-23 12:50:00,81.27,81.28,81.26,81.28,191340.0,74.0674,74.0765,74.0583,74.0765,191340.0
2022-09-23 12:55:00,81.28,81.28,81.26,81.26,195510.0,74.0765,74.0765,74.0583,74.0583,195510.0
2022-09-23 13:00:00,81.26,81.27,81.26,81.27,18776.0,74.0583,74.0674,74.0583,74.0674,18776.0
2022-09-23 13:05:00,81.26,81.27,81.25,81.26,30655.0,74.0583,74.0674,74.0492,74.0583,30655.0
2022-09-23 13:10:00,81.26,81.26,81.25,81.26,146594.0,74.0583,74.0583,74.0492,74.0583,146594.0
2022-09-23 13:15:00,81.26,81.27,81.25,81.26,24079.0,74.0583,74.0674,74.0492,74.0583,24079.0
2022-09-23 13:20:00,81.26,81.27,81.25,81.26,100598.0,74.0583,74.0674,74.0492,74.0583,100598.0
2022-09-23 13:25:00,81.26,81.26,81.25,81.26,8051.0,74.0583,74.0583,74.0492,74.0583,8051.0
2022-09-23 13:30:00,81.25,81.26,81.25,81.26,40900.0,74.0492,74.0583,74.0492,74.0583,40900.0
2022-09-23 13:35:00,81.25,81.26,81.24,81.25,16665.0,74.0492,74.0583,74.04,74.0492,16665.0
2022-09-23 13:40:00,81.24,81.25,81.24,81.25,12020.0,74.04,74.0492,74.04,74.0492,12020.0
2022-09-23 13:45:00,81.24,81.25,81.24,81.25,42179.0,74.04,74.0492,74.04,74.0492,42179.0
2022-09-23 13:50:00,81.24,81.25,81.23,81.23,586172.0,74.04,74.0492,74.0309,74.0309,586172.0
2022-09-23 13:55:00,81.23,81.24,81.23,81.23,49353.0,74.0309,74.04,74.0309,74.0309,49353.0
2022-09-23 14:00:00,81.23,81.24,81.22,81.23,34827.0,74.0309,74.04,74.0218,74.0309,34827.0
2022-09-23 14:05:00,81.23,81.23,81.22,81.23,114191.0,74.0309,74.0309,74.0218,74.0309,114191.0
2022-09-23 14:10:00,81.23,81.23,81.22,81.23,121842.0,74.0309,74.0309,74.0218,74.0309,121842.0
2022-09-23 14:15:00,81.23,81.23,81.22,81.23,88612.0,74.0309,74.0309,74.0218,74.0309,88612.0
2022-09-23 14:20:00,81.23,81.23,81.22,81.23,40941.0,74.0309,74.0309,74.0218,74.0309,40941.0
2022-09-23 14:25:00,81.23,81.24,81.22,81.24,116405.0,74.0309,74.04,74.0218,74.04,116405.0
2022-09-23 14:30:00,81.23,81.24,81.22,81.23,55625.0,74.0309,74.04,74.0218,74.0309,55625.0
2022-09-23 14:35:00,81.23,81.23,81.21,81.22,191306.0,74.0309,74.0309,74.0127,74.0218,191306.0
2022-09-23 14:40:00,81.22,81.22,81.21,81.21,15867.0,74.0218,74.0218,74.0127,74.0127,15867.0
2022-09-23 14:45:00,81.22,81.22,81.21,81.22,243956.0,74.0218,74.0218,74.0127,74.0218,243956.0
2022-09-23 14:50:00,81.21,81.22,81.2,81.21,82209.0,74.0127,74.0218,74.0036,74.0127,82209.0
2022-09-23 14:55:00,81.2,81.21,81.2,81.2,81356.0,74.0036,74.0127,74.0036,74.0036,81356.0
2022-09-23 15:00:00,81.21,81.22,81.2,81.22,98818.0,74.0127,74.0218,74.0036,74.0218,98818.0
2022-09-23 15:05:00,81.22,81.23,81.21,81.23,35923.0,74.0218,74.0309,74.0127,74.0309,35923.0
2022-09-23 15:10:00,81.23,81.23,81.21,81.22,43564.0,74.0309,74.0309,74.0127,74.0218,43564.0
2022-09-23 15:15:00,81.22,81.23,81.21,81.23,172684.0,74.0218,74.0309,74.0127,74.0309,172684.0
2022-09-23 15:20:00,81.22,81.23,81.22,81.23,50554.0,74.0218,74.0309,74.0218,74.0309,50554.0
2022-09-23 15:25:00,81.23,81.23,81.22,81.23,481448.0,74.0309,74.0309,74.0218,74.0309,481448.0
2022-09-23 15:30:00,81.23,81.23,81.22,81.23,49216.0,74.0309,74.0309,74.0218,74.0309,49216.0
2022-09-23 15:35:00,81.23,81.24,81.22,81.23,63295.0,74.0309,74.04,74.0218,74.0309,63295.0
2022-09-23 15:40:00,81.23,81.24,81.23,81.23,23146.0,74.0309,74.04,74.0309,74.0309,23146.0
2022-09-23 15:45:00,81.23,81.24,81.23,81.23,46107.0,74.0309,74.04,74.0309,74.0309,46107.0
2022-09-23 15:50:00,81.23,81.23,81.22,81.23,53862.0,74.0309,74.0309,74.0218,74.0309,53862.0
2022-09-23 15:55:00,81.23,81.23,81.22,81.23,629605.0,74.0309,74.0309,74.0218,74.0309,629605.0
2022-09-26 09:30:00,81.18,81.19,81.16,81.19,116957.0,73.9854,73.9945,73.9671,73.9945,116957.0
2022-09-26 09:35:00,81.19,81.19,81.18,81.19,110354.0,73.9945,73.9945,73.9854,73.9945,110354.0
2022-09-26 09:40:00,81.19,81.19,81.17,81.19,127864.0,73.9945,73.9945,73.9762,73.9945,127864.0
2022-09-26 09:45:00,81.19,81.2,81.19,81.19,34451.0,73.9945,74.0036,73.9945,73.9945,34451.0
2022-09-26 09:50:00,81.19,81.2,81.18,81.2,395535.0,73.9945,74.0036,73.9854,74.0036,395535.0
2022-09-26 09:55:00,81.19,81.2,81.19,81.2,58669.0,73.9945,74.0036,73.9945,74.0036,58669.0
2022-09-26 10:00:00,81.2,81.2,81.18,81.2,31830.0,74.0036,74.0036,73.9854,74.0036,31830.0
2022-09-26 10:05:00,81.2,81.2,81.19,81.2,16435.0,74.0036,74.0036,73.9945,74.0036,16435.0
2022-09-26 10:10:00,81.2,81.2,81.18,81.19,36320.0,74.0036,74.0036,73.9854,73.9945,36320.0
2022-09-26 10:15:00,81.2,81.2,81.18,81.2,29653.0,74.0036,74.0036,73.9854,74.0036,29653.0
2022-09-26 10:20:00,81.2,81.2,81.18,81.19,27408.0,74.0036,74.0036,73.9854,73.9945,27408.0
2022-09-26 10:25:00,81.18,81.19,81.17,81.17,35056.0,73.9854,73.9945,73.9762,73.9762,35056.0
2022-09-26 10:30:00,81.18,81.19,81.17,81.18,35509.0,73.9854,73.9945,73.9762,73.9854,35509.0
2022-09-26 10:35:00,81.19,81.19,81.18,81.18,17535.0,73.9945,73.9945,73.9854,73.9854,17535.0
2022-09-26 10:40:00,81.18,81.2,81.18,81.2,202011.0,73.9854,74.0036,73.9854,74.0036,202011.0
2022-09-26 10:45:00,81.19,81.2,81.18,81.18,34351.0,73.9945,74.0036,73.9854,73.9854,34351.0
2022-09-26 10:50:00,81.19,81.2,81.18,81.19,11711.0,73.9945,74.0036,73.9854,73.9945,11711.0
2022-09-26 10:55:00,81.19,81.2,81.18,81.18,31510.0,73.9945,74.0036,73.9854,73.9854,31510.0
2022-09-26 11:00:00,81.18,81.18,81.17,81.18,34616.0,73.9854,73.9854,73.9762,73.9854,34616.0
2022-09-26 11:05:00,81.17,81.18,81.16,81.17,42327.0,73.9762,73.9854,73.9671,73.9762,42327.0
2022-09-26 11:10:00,81.17,81.18,81.16,81.18,132411.0,73.9762,73.9854,73.9671,73.9854,132411.0
2022-09-26 11:15:00,81.18,81.18,81.16,81.17,58780.0,73.9854,73.9854,73.9671,73.9762,58780.0
2022-09-26 11:20:00,81.17,81.17,81.15,81.15,49609.0,73.9762,73.9762,73.958,73.958,49609.0
2022-09-26 11:25:00,81.16,81.16,81.14,81.15,27337.0,73.9671,73.9671,73.9489,73.958,27337.0
2022-09-26 11:30:00,81.15,81.16,81.14,81.16,20510.0,73.958,73.9671,73.9489,73.9671,20510.0
2022-09-26 11:35:00,81.15,81.16,81.14,81.14,49132.0,73.958,73.9671,73.9489,73.9489,49132.0
2022-09-26 11:40:00,81.15,81.15,81.13,81.14,31039.0,73.958,73.958,73.9398,73.9489,31039.0
2022-09-26 11:45:00,81.14,81.14,81.11,81.11,87313.0,73.9489,73.9489,73.9216,73.9216,87313.0
2022-09-26 11:50:00,81.12,81.12,81.11,81.12,26254.0,73.9307,73.9307,73.9216,73.9307,26254.0
2022-09-26 11:55:00,81.12,81.12,81.1,81.1,56566.0,73.9307,73.9307,73.9125,73.9125,56566.0
2022-09-26 12:00:00,81.1,81.11,81.09,81.09,26981.0,73.9125,73.9216,73.9033,73.9033,26981.0
2022-09-26 12:05:00,81.09,81.1,81.08,81.09,19738.0,73.9033,73.9125,73.8942,73.9033,19738.0
2022-09-26 12:10:00,81.1,81.11,81.09,81.11,24632.0,73.9125,73.9216,73.9033,73.9216,24632.0
2022-09-26 12:15:00,81.1,81.11,81.09,81.09,8171.0,73.9125,73.9216,73.9033,73.9033,8171.0
2022-09-26 12:20:00,81.09,81.1,81.09,81.09,21605.0,73.9033,73.9125,73.9033,73.9033,21605.0
2022-09-26 12:25:00,81.09,81.1,81.08,81.09,22007.0,73.9033,73.9125,73.8942,73.9033,22007.0
2022-09-26 12:30:00,81.09,81.1,81.08,81.09,86558.0,73.9033,73.9125,73.8942,73.9033,86558.0
2022-09-26 12:35:00,81.09,81.09,81.08,81.09,14786.0,73.9033,73.9033,73.8942,73.9033,14786.0
2022-09-26 12:40:00,81.09,81.09,81.07,81.08,124157.0,73.9033,73.9033,73.8851,73.8942,124157.0
2022-09-26 12:45:00,81.08,81.09,81.08,81.09,17041.0,73.8942,73.9033,73.8942,73.9033,17041.0
2022-09-26 12:50:00,81.09,81.1,81.08,81.09,38005.0,73.9033,73.9125,73.8942,73.9033,38005.0
2022-09-26 12:55:00,81.1,81.1,81.09,81.09,31184.0,73.9125,73.9125,73.9033,73.9033,31184.0
2022-09-26 13:00:00,81.1,81.1,81.03,81.04,199621.0,73.9125,73.9125,73.8487,73.8578,199621.0
2022-09-26 13:05:00,81.04,81.05,81.02,81.03,45243.0,73.8578,73.8669,73.8395,73.8487,45243.0
2022-09-26 13:10:00,81.03,81.03,81.01,81.03,112942.0,73.8487,73.8487,73.8304,73.8487,112942.0
2022-09-26 13:15:00,81.02,81.04,81.02,81.03,111708.0,73.8395,73.8578,73.8395,73.8487,111708.0
2022-09-26 13:20:00,81.04,81.04,81.02,81.02,55872.0,73.8578,73.8578,73.8395,73.8395,55872.0
2022-09-26 13:25:00,81.01,81.04,81.01,81.03,38220.0,73.8304,73.8578,73.8304,73.8487,38220.0
2022-09-26 13:30:00,81.03,81.03,81.01,81.01,42679.0,73.8487,73.8487,73.8304,73.8304,42679.0
2022-09-26 13:35:00,81.01,81.04,81.01,81.04,150623.0,73.8304,73.8578,73.8304,73.8578,150623.0
2022-09-26 13:40:00,81.04,81.04,81.03,81.04,320543.0,73.8578,73.8578,73.8487,73.8578,320543.0
2022-09-26 13:45:00,81.04,81.05,81.03,81.04,60246.0,73.8578,73.8669,73.8487,73.8578,60246.0
2022-09-26 13:50:00,81.03,81.04,81.02,81.02,36240.0,73.8487,73.8578,73.8395,73.8395,36240.0
2022-09-26 13:55:00,81.02,81.03,81.01,81.01,66390.0,73.8395,73.8487,73.8304,73.8304,66390.0
2022-09-26 14:00:00,81.02,81.02,81.0,81.02,74540.0,73.8395,73.8395,73.8213,73.8395,74540.0
2022-09-26 14:05:00,81.02,81.03,81.01,81.02,64306.0,73.8395,73.8487,73.8304,73.8395,64306.0
2022-09-26 14:10:00,81.02,81.02,81.0,81.01,18693.0,73.8395,73.8395,73.8213,73.8304,18693.0
2022-09-26 14:15:00,81.02,81.02,81.0,81.01,100922.0,73.8395,73.8395,73.8213,73.8304,100922.0
2022-09-26 14:20:00,81.01,81.01,81.0,81.01,53841.0,73.8304,73.8304,73.8213,73.8304,53841.0
2022-09-26 14:25:00,81.01,81.02,81.0,81.01,127186.0,73.8304,73.8395,73.8213,73.8304,127186.0
2022-09-26 14:30:00,81.01,81.02,81.0,81.01,32154.0,73.8304,73.8395,73.8213,73.8304,32154.0
2022-09-26 14:35:00,81.01,81.02,81.0,81.01,24850.0,73.8304,73.8395,73.8213,73.8304,24850.0
2022-09-26 14:40:00,81.01,81.03,81.01,81.02,33239.0,73.8304,73.8487,73.8304,73.8395,33239.0
2022-09-26 14:45:00,81.02,81.04,81.02,81.03,60094.0,73.8395,73.8578,73.8395,73.8487,60094.0
2022-09-26 14:50:00,81.03,81.04,81.02,81.03,41859.0,73.8487,73.8578,73.8395,73.8487,41859.0
2022-09-26 14:55:00,81.03,81.05,81.03,81.04,54669.0,73.8487,73.8669,73.8487,73.8578,54669.0
2022-09-26 15:00:00,81.04,81.05,81.03,81.04,82610.0,73.8578,73.8669,73.8487,73.8578,82610.0
2022-09-26 15:05:00,81.04,81.04,81.03,81.03,38174.0,73.8578,73.8578,73.8487,73.8487,38174.0
2022-09-26 15:10:00,81.04,81.04,81.03,81.03,27444.0,73.8578,73.8578,73.8487,73.8487,27444.0
2022-09-26 15:15:00,81.04,81.05,81.03,81.04,115245.0,73.8578,73.8669,73.8487,73.8578,115245.0
2022-09-26 15:20:00,81.05,81.05,81.04,81.05,35457.0,73.8669,73.8669,73.8578,73.8669,35457.0
2022-09-26 15:25:00,81.05,81.06,81.04,81.06,45452.0,73.8669,73.876,73.8578,73.876,45452.0
2022-09-26 15:30:00,81.05,81.06,81.04,81.05,104561.0,73.8669,73.876,73.8578,73.8669,104561.0
2022-09-26 15:35:00,81.05,81.05,81.04,81.05,123281.0,73.8669,73.8669,73.8578,73.8669,123281.0
2022-09-26 15:40:00,81.05,81.05,81.03,81.04,53995.0,73.8669,73.8669,73.8487,73.8578,53995.0
2022-09-26 15:45:00,81.04,81.05,81.03,81.05,59701.0,73.8578,73.8669,73.8487,73.8669,59701.0
2022-09-26 15:50:00,81.05,81.05,81.04,81.05,98773.0,73.8669,73.8669,73.8578,73.8669,98773.0
2022-09-26 15:55:00,81.05,81.06,81.04,81.05,132331.0,73.8669,73.876,73.8578,73.8669,132331.0
2022-09-27 09:30:00,81.11,81.12,81.1,81.12,90328.0,73.9216,73.9307,73.9125,73.9307,90328.0
2022-09-27 09:35:00,81.12,81.12,81.09,81.11,142369.0,73.9307,73.9307,73.9033,73.9216,142369.0
2022-09-27 09:40:00,81.11,81.12,81.09,81.1,69918.0,73.9216,73.9307,73.9033,73.9125,69918.0
2022-09-27 09:45:00,81.1,81.1,81.08,81.08,34755.0,73.9125,73.9125,73.8942,73.8942,34755.0
2022-09-27 09:50:00,81.09,81.09,81.07,81.07,31216.0,73.9033,73.9033,73.8851,73.8851,31216.0
2022-09-27 09:55:00,81.08,81.08,81.06,81.06,23612.0,73.8942,73.8942,73.876,73.876,23612.0
2022-09-27 10:00:00,81.06,81.06,81.02,81.04,112180.0,73.876,73.876,73.8395,73.8578,112180.0
2022-09-27 10:05:00,81.04,81.07,81.03,81.04,26379.0,73.8578,73.8851,73.8487,73.8578,26379.0
2022-09-27 10:10:00,81.03,81.06,81.03,81.06,27941.0,73.8487,73.876,73.8487,73.876,27941.0
2022-09-27 10:15:00,81.06,81.07,81.05,81.06,54019.0,73.876,73.8851,73.8669,73.876,54019.0
2022-09-27 10:20:00,81.06,81.07,81.05,81.06,61092.0,73.876,73.8851,73.8669,73.876,61092.0
2022-09-27 10:25:00,81.06,81.07,81.05,81.06,15018.0,73.876,73.8851,73.8669,73.876,15018.0
2022-09-27 10:30:00,81.06,81.08,81.06,81.08,27460.0,73.876,73.8942,73.876,73.8942,27460.0
2022-09-27 10:35:00,81.08,81.08,81.07,81.07,18177.0,73.8942,73.8942,73.8851,73.8851,18177.0
2022-09-27 10:40:00,81.07,81.09,81.06,81.09,217024.0,73.8851,73.9033,73.876,73.9033,217024.0
2022-09-27 10:45:00,81.09,81.1,81.08,81.08,74794.0,73.9033,73.9125,73.8942,73.8942,74794.0
2022-09-27 10:50:00,81.09,81.09,81.06,81.07,37074.0,73.9033,73.9033,73.876,73.8851,37074.0
2022-09-27 10:55:00,81.06,81.07,81.05,81.06,52971.0,73.876,73.8851,73.8669,73.876,52971.0
2022-09-27 11:00:00,81.06,81.07,81.05,81.05,40961.0,73.876,73.8851,73.8669,73.8669,40961.0
2022-09-27 11:05:00,81.05,81.06,81.04,81.05,85030.0,73.8669,73.876,73.8578,73.8669,85030.0
2022-09-27 11:10:00,81.05,81.06,81.04,81.05,38748.0,73.8669,73.876,73.8578,73.8669,38748.0
2022-09-27 11:15:00,81.06,81.06,81.04,81.04,11805.0,73.876,73.876,73.8578,73.8578,11805.0
2022-09-27 11:20:00,81.05,81.05,81.03,81.04,43657.0,73.8669,73.8669,73.8487,73.8578,43657.0
2022-09-27 11:25:00,81.04,81.04,81.03,81.04,365207.0,73.8578,73.8578,73.8487,73.8578,365207.0
2022-09-27 11:30:00,81.04,81.06,81.03,81.04,65481.0,73.8578,73.876,73.8487,73.8578,65481.0
2022-09-27 11:35:00,81.04,81.05,81.03,81.05,39886.0,73.8578,73.8669,73.8487,73.8669,39886.0
2022-09-27 11:40:00,81.05,81.06,81.04,81.06,69322.0,73.8669,73.876,73.8578,73.876,69322.0
2022-09-27 11:45:00,81.05,81.06,81.05,81.06,52269.0,73.8669,73.876,73.8669,73.876,52269.0
2022-09-27 11:50:00,81.06,81.06,81.04,81.05,65010.0,73.876,73.876,73.8578,73.8669,65010.0
2022-09-27 11:55:00,81.05,81.06,81.04,81.05,30701.0,73.8669,73.876,73.8578,73.8669,30701.0
2022-09-27 12:00:00,81.05,81.06,81.04,81.06,33379.0,73.8669,73.876,73.8578,73.876,33379.0
2022-09-27 12:05:00,81.06,81.06,81.04,81.05,59725.0,73.876,73.876,73.8578,73.8669,59725.0
2022-09-27 12:10:00,81.05,81.05,81.04,81.04,13875.0,73.8669,73.8669,73.8578,73.8578,13875.0
2022-09-27 12:15:00,81.05,81.05,81.04,81.05,20405.0,73.8669,73.8669,73.8578,73.8669,20405.0
2022-09-27 12:20:00,81.05,81.05,81.04,81.05,49878.0,73.8669,73.8669,73.8578,73.8669,49878.0
2022-09-27 12:25:00,81.05,81.05,81.04,81.04,67464.0,73.8669,73.8669,73.8578,73.8578,67464.0
2022-09-27 12:30:00,81.05,81.05,81.04,81.05,24114.0,73.8669,73.8669,73.8578,73.8669,24114.0
2022-09-27 12:35:00,81.05,81.05,81.04,81.05,44578.0,73.8669,73.8669,73.8578,73.8669,44578.0
2022-09-27 12:40:00,81.04,81.05,81.04,81.05,81462.0,73.8578,73.8669,73.8578,73.8669,81462.0
2022-09-27 12:45:00,81.04,81.07,81.04,81.06,184634.0,73.8578,73.8851,73.8578,73.876,184634.0
2022-09-27 12:50:00,81.06,81.07,81.04,81.05,47262.0,73.876,73.8851,73.8578,73.8669,47262.0
2022-09-27 12:55:00,81.05,81.05,81.04,81.04,93729.0,73.8669,73.8669,73.8578,73.8578,93729.0
2022-09-27 13:00:00,81.05,81.06,81.01,81.04,679043.0,73.8669,73.876,73.8304,73.8578,679043.0
2022-09-27 13:05:00,81.04,81.05,81.02,81.02,93771.0,73.8578,73.8669,73.8395,73.8395,93771.0
2022-09-27 13:10:00,81.03,81.03,81.01,81.02,41242.0,73.8487,73.8487,73.8304,73.8395,41242.0
2022-09-27 13:15:00,81.02,81.04,81.02,81.03,37331.0,73.8395,73.8578,73.8395,73.8487,37331.0
2022-09-27 13:20:00,81.04,81.04,81.03,81.04,27863.0,73.8578,73.8578,73.8487,73.8578,27863.0
2022-09-27 13:25:00,81.04,81.05,81.03,81.05,44611.0,73.8578,73.8669,73.8487,73.8669,44611.0
2022-09-27 13:30:00,81.05,81.05,81.03,81.04,61511.0,73.8669,73.8669,73.8487,73.8578,61511.0
2022-09-27 13:35:00,81.04,81.04,81.03,81.04,112102.0,73.8578,73.8578,73.8487,73.8578,112102.0
2022-09-27 13:40:00,81.03,81.05,81.03,81.05,42458.0,73.8487,73.8669,73.8487,73.8669,42458.0
2022-09-27 13:45:00,81.05,81.05,81.03,81.03,69490.0,73.8669,73.8669,73.8487,73.8487,69490.0
2022-09-27 13:50:00,81.03,81.04,81.02,81.03,89770.0,73.8487,73.8578,73.8395,73.8487,89770.0
2022-09-27 13:55:00,81.03,81.03,81.01,81.03,124519.0,73.8487,73.8487,73.8304,73.8487,124519.0
2022-09-27 14:00:00,81.03,81.04,81.02,81.04,47218.0,73.8487,73.8578,73.8395,73.8578,47218.0
2022-09-27 14:05:00,81.04,81.04,81.03,81.04,224982.0,73.8578,73.8578,73.8487,73.8578,224982.0
2022-09-27 14:10:00,81.03,81.04,81.03,81.04,903363.0,73.8487,73.8578,73.8487,73.8578,903363.0
2022-09-27 14:15:00,81.04,81.04,81.03,81.04,294869.0,73.8578,73.8578,73.8487,73.8578,294869.0
2022-09-27 14:20:00,81.04,81.04,81.03,81.04,6826763.0,73.8578,73.8578,73.8487,73.8578,6826763.0
2022-09-27 14:25:00,81.04,81.05,81.03,81.05,147085.0,73.8578,73.8669,73.8487,73.8669,147085.0
2022-09-27 14:30:00,81.05,81.05,81.04,81.05,47389.0,73.8669,73.8669,73.8578,73.8669,47389.0
2022-09-27 14:35:00,81.05,81.06,81.05,81.05,29662.0,73.8669,73.876,73.8669,73.8669,29662.0
2022-09-27 14:40:00,81.05,81.06,81.04,81.05,58463.0,73.8669,73.876,73.8578,73.8669,58463.0
2022-09-27 14:45:00,81.05,81.05,81.04,81.05,60308.0,73.8669,73.8669,73.8578,73.8669,60308.0
2022-09-27 14:50:00,81.05,81.05,81.04,81.04,19834.0,73.8669,73.8669,73.8578,73.8578,19834.0
2022-09-27 14:55:00,81.05,81.05,81.04,81.04,106643.0,73.8669,73.8669,73.8578,73.8578,106643.0
2022-09-27 15:00:00,81.04,81.05,81.03,81.04,57614.0,73.8578,73.8669,73.8487,73.8578,57614.0
2022-09-27 15:05:00,81.04,81.05,81.03,81.05,27660.0,73.8578,73.8669,73.8487,73.8669,27660.0
2022-09-27 15:10:00,81.04,81.05,81.04,81.05,44546.0,73.8578,73.8669,73.8578,73.8669,44546.0
2022-09-27 15:15:00,81.05,81.05,81.04,81.05,29147.0,73.8669,73.8669,73.8578,73.8669,29147.0
2022-09-27 15:20:00,81.05,81.05,81.04,81.04,55956.0,73.8669,73.8669,73.8578,73.8578,55956.0
2022-09-27 15:25:00,81.04,81.05,81.03,81.05,146899.0,73.8578,73.8669,73.8487,73.8669,146899.0
2022-09-27 15:30:00,81.05,81.05,81.04,81.05,214355.0,73.8669,73.8669,73.8578,73.8669,214355.0
2022-09-27 15:35:00,81.05,81.05,81.04,81.05,35651.0,73.8669,73.8669,73.8578,73.8669,35651.0
2022-09-27 15:40:00,81.05,81.06,81.04,81.06,94846.0,73.8669,73.876,73.8578,73.876,94846.0
2022-09-27 15:45:00,81.06,81.06,81.05,81.06,314702.0,73.876,73.876,73.8669,73.876,314702.0
2022-09-27 15:50:00,81.06,81.06,81.05,81.05,36102.0,73.876,73.876,73.8669,73.8669,36102.0
2022-09-27 15:55:00,81.06,81.06,81.04,81.05,284595.0,73.876,73.876,73.8578,73.8669,284595.0
2022-09-28 09:30:00,81.3,81.31,81.28,81.28,104799.0,74.0947,74.1038,74.0765,74.0765,104799.0
2022-09-28 09:35:00,81.28,81.29,81.27,81.28,37415.0,74.0765,74.0856,74.0674,74.0765,37415.0
2022-09-28 09:40:00,81.28,81.29,81.27,81.28,34072.0,74.0765,74.0856,74.0674,74.0765,34072.0
2022-09-28 09:45:00,81.28,81.29,81.27,81.28,22534.0,74.0765,74.0856,74.0674,74.0765,22534.0
2022-09-28 09:50:00,81.27,81.28,81.25,81.25,46465.0,74.0674,74.0765,74.0492,74.0492,46465.0
2022-09-28 09:55:00,81.25,81.26,81.24,81.25,66363.0,74.0492,74.0583,74.04,74.0492,66363.0
2022-09-28 10:00:00,81.25,81.25,81.23,81.23,69627.0,74.0492,74.0492,74.0309,74.0309,69627.0
2022-09-28 10:05:00,81.24,81.25,81.23,81.23,40313.0,74.04,74.0492,74.0309,74.0309,40313.0
2022-09-28 10:10:00,81.24,81.24,81.23,81.24,13136.0,74.04,74.04,74.0309,74.04,13136.0
2022-09-28 10:15:00,81.23,81.26,81.23,81.25,50206.0,74.0309,74.0583,74.0309,74.0492,50206.0
2022-09-28 10:20:00,81.26,81.29,81.25,81.28,205331.0,74.0583,74.0856,74.0492,74.0765,205331.0
2022-09-28 10:25:00,81.27,81.3,81.27,81.3,36647.0,74.0674,74.0947,74.0674,74.0947,36647.0
2022-09-28 10:30:00,81.3,81.3,81.28,81.29,23497.0,74.0947,74.0947,74.0765,74.0856,23497.0
2022-09-28 10:35:00,81.29,81.29,81.27,81.28,162360.0,74.0856,74.0856,74.0674,74.0765,162360.0
2022-09-28 10:40:00,81.28,81.29,81.27,81.29,34163.0,74.0765,74.0856,74.0674,74.0856,34163.0
2022-09-28 10:45:00,81.29,81.3,81.28,81.3,14965.0,74.0856,74.0947,74.0765,74.0947,14965.0
2022-09-28 10:50:00,81.29,81.3,81.28,81.29,45304.0,74.0856,74.0947,74.0765,74.0856,45304.0
2022-09-28 10:55:00,81.29,81.3,81.28,81.29,33843.0,74.0856,74.0947,74.0765,74.0856,33843.0
2022-09-28 11:00:00,81.29,81.31,81.28,81.3,81276.0,74.0856,74.1038,74.0765,74.0947,81276.0
2022-09-28 11:05:00,81.3,81.31,81.29,81.29,30860.0,74.0947,74.1038,74.0856,74.0856,30860.0
2022-09-28 11:10:00,81.3,81.31,81.28,81.3,115174.0,74.0947,74.1038,74.0765,74.0947,115174.0
2022-09-28 11:15:00,81.3,81.32,81.3,81.31,51972.0,74.0947,74.113,74.0947,74.1038,51972.0
2022-09-28 11:20:00,81.31,81.32,81.3,81.31,51449.0,74.1038,74.113,74.0947,74.1038,51449.0
2022-09-28 11:25:00,81.31,81.32,81.28,81.28,379473.0,74.1038,74.113,74.0765,74.0765,379473.0
2022-09-28 11:30:00,81.29,81.3,81.27,81.3,20101.0,74.0856,74.0947,74.0674,74.0947,20101.0
2022-09-28 11:35:00,81.3,81.3,81.28,81.3,34284.0,74.0947,74.0947,74.0765,74.0947,34284.0
2022-09-28 11:40:00,81.3,81.31,81.28,81.3,33318.0,74.0947,74.1038,74.0765,74.0947,33318.0
2022-09-28 11:45:00,81.3,81.31,81.29,81.31,231219.0,74.0947,74.1038,74.0856,74.1038,231219.0
2022-09-28 11:50:00,81.31,81.32,81.3,81.31,13788.0,74.1038,74.113,74.0947,74.1038,13788.0
2022-09-28 11:55:00,81.32,81.32,81.3,81.32,23433.0,74.113,74.113,74.0947,74.113,23433.0
2022-09-28 12:00:00,81.31,81.33,81.31,81.31,16706.0,74.1038,74.1221,74.1038,74.1038,16706.0
2022-09-28 12:05:00,81.32,81.32,81.31,81.31,51777.0,74.113,74.113,74.1038,74.1038,51777.0
2022-09-28 12:10:00,81.31,81.32,81.31,81.32,29307.0,74.1038,74.113,74.1038,74.113,29307.0
2022-09-28 12:15:00,81.31,81.32,81.31,81.31,22167.0,74.1038,74.113,74.1038,74.1038,22167.0
2022-09-28 12:20:00,81.31,81.32,81.3,81.31,47442.0,74.1038,74.113,74.0947,74.1038,47442.0
2022-09-28 12:25:00,81.3,81.31,81.29,81.3,253027.0,74.0947,74.1038,74.0856,74.0947,253027.0
2022-09-28 12:30:00,81.29,81.3,81.27,81.27,44033.0,74.0856,74.0947,74.0674,74.0674,44033.0
2022-09-28 12:35:00,81.28,81.29,81.27,81.29,33081.0,74.0765,74.0856,74.0674,74.0856,33081.0
2022-09-28 12:40:00,81.28,81.29,81.28,81.28,17838.0,74.0765,74.0856,74.0765,74.0765,17838.0
2022-09-28 12:45:00,81.28,81.29,81.28,81.29,68280.0,74.0765,74.0856,74.0765,74.0856,68280.0
2022-09-28 12:50:00,81.29,81.3,81.28,81.29,21528.0,74.0856,74.0947,74.0765,74.0856,21528.0
2022-09-28 12:55:00,81.3,81.31,81.29,81.31,132804.0,74.0947,74.1038,74.0856,74.1038,132804.0
2022-09-28 13:00:00,81.31,81.32,81.29,81.31,211332.0,74.1038,74.113,74.0856,74.1038,211332.0
2022-09-28 13:05:00,81.3,81.31,81.3,81.31,59134.0,74.0947,74.1038,74.0947,74.1038,59134.0
2022-09-28 13:10:00,81.31,81.32,81.3,81.3,104098.0,74.1038,74.113,74.0947,74.0947,104098.0
2022-09-28 13:15:00,81.31,81.34,81.31,81.33,56086.0,74.1038,74.1312,74.1038,74.1221,56086.0
2022-09-28 13:20:00,81.33,81.35,81.33,81.34,21062.0,74.1221,74.1403,74.1221,74.1312,21062.0
2022-09-28 13:25:00,81.34,81.35,81.33,81.33,35291.0,74.1312,74.1403,74.1221,74.1221,35291.0
2022-09-28 13:30:00,81.34,81.34,81.32,81.33,171911.0,74.1312,74.1312,74.113,74.1221,171911.0
2022-09-28 13:35:00,81.32,81.33,81.32,81.33,141831.0,74.113,74.1221,74.113,74.1221,141831.0
2022-09-28 13:40:00,81.32,81.33,81.32,81.33,113545.0,74.113,74.1221,74.113,74.1221,113545.0
2022-09-28 13:45:00,81.32,81.34,81.32,81.34,70175.0,74.113,74.1312,74.113,74.1312,70175.0
2022-09-28 13:50:00,81.33,81.34,81.33,81.34,310677.0,74.1221,74.1312,74.1221,74.1312,310677.0
2022-09-28 13:55:00,81.33,81.34,81.33,81.33,70105.0,74.1221,74.1312,74.1221,74.1221,70105.0
2022-09-28 14:00:00,81.34,81.34,81.33,81.33,58296.0,74.1312,74.1312,74.1221,74.1221,58296.0
2022-09-28 14:05:00,81.33,81.35,81.33,81.33,53433.0,74.1221,74.1403,74.1221,74.1221,53433.0
2022-09-28 14:10:00,81.34,81.34,81.33,81.34,65333.0,74.1312,74.1312,74.1221,74.1312,65333.0
2022-09-28 14:15:00,81.34,81.35,81.33,81.34,90660.0,74.1312,74.1403,74.1221,74.1312,90660.0
2022-09-28 14:20:00,81.34,81.35,81.33,81.34,37166.0,74.1312,74.1403,74.1221,74.1312,37166.0
2022-09-28 14:25:00,81.34,81.34,81.33,81.33,24565.0,74.1312,74.1312,74.1221,74.1221,24565.0
2022-09-28 14:30:00,81.33,81.34,81.33,81.34,25416.0,74.1221,74.1312,74.1221,74.1312,25416.0
2022-09-28 14:35:00,81.34,81.35,81.33,81.34,40560.0,74.1312,74.1403,74.1221,74.1312,40560.0
2022-09-28 14:40:00,81.34,81.35,81.34,81.35,75379.0,74.1312,74.1403,74.1312,74.1403,75379.0
2022-09-28 14:45:00,81.36,81.36,81.34,81.35,52930.0,74.1494,74.1494,74.1312,74.1403,52930.0
2022-09-28 14:50:00,81.34,81.37,81.34,81.37,82961.0,74.1312,74.1585,74.1312,74.1585,82961.0
2022-09-28 14:55:00,81.36,81.38,81.35,81.38,75674.0,74.1494,74.1676,74.1403,74.1676,75674.0
2022-09-28 15:00:00,81.37,81.39,81.37,81.38,37465.0,74.1585,74.1767,74.1585,74.1676,37465.0
2022-09-28 15:05:00,81.38,81.39,81.38,81.38,130838.0,74.1676,74.1767,74.1676,74.1676,130838.0
2022-09-28 15:10:00,81.38,81.39,81.38,81.39,24761.0,74.1676,74.1767,74.1676,74.1767,24761.0
2022-09-28 15:15:00,81.39,81.39,81.37,81.38,50301.0,74.1767,74.1767,74.1585,74.1676,50301.0
2022-09-28 15:20:00,81.37,81.38,81.37,81.37,28756.0,74.1585,74.1676,74.1585,74.1585,28756.0
2022-09-28 15:25:00,81.37,81.38,81.37,81.38,128630.0,74.1585,74.1676,74.1585,74.1676,128630.0
2022-09-28 15:30:00,81.38,81.39,81.37,81.39,157352.0,74.1676,74.1767,74.1585,74.1767,157352.0
2022-09-28 15:35:00,81.39,81.39,81.38,81.39,109949.0,74.1767,74.1767,74.1676,74.1767,109949.0
2022-09-28 15:40:00,81.39,81.39,81.38,81.39,69092.0,74.1767,74.1767,74.1676,74.1767,69092.0
2022-09-28 15:45:00,81.38,81.39,81.38,81.38,82053.0,74.1676,74.1767,74.1676,74.1676,82053.0
2022-09-28 15:50:00,81.39,81.39,81.38,81.39,158121.0,74.1767,74.1767,74.1676,74.1767,158121.0
2022-09-28 15:55:00,81.39,81.39,81.37,81.37,332538.0,74.1767,74.1767,74.1585,74.1585,332538.0
2022-09-29 09:30:00,81.25,81.26,81.24,81.26,125802.0,74.0492,74.0583,74.04,74.0583,125802.0
2022-09-29 09:35:00,81.26,81.27,81.25,81.26,49020.0,74.0583,74.0674,74.0492,74.0583,49020.0
2022-09-29 09:40:00,81.25,81.26,81.22,81.23,76842.0,74.0492,74.0583,74.0218,74.0309,76842.0
2022-09-29 09:45:00,81.23,81.26,81.22,81.25,62347.0,74.0309,74.0583,74.0218,74.0492,62347.0
2022-09-29 09:50:00,81.25,81.26,81.24,81.26,14787.0,74.0492,74.0583,74.04,74.0583,14787.0
2022-09-29 09:55:00,81.26,81.26,81.23,81.24,22677.0,74.0583,74.0583,74.0309,74.04,22677.0
2022-09-29 10:00:00,81.23,81.24,81.21,81.23,147641.0,74.0309,74.04,74.0127,74.0309,147641.0
2022-09-29 10:05:00,81.23,81.24,81.22,81.22,14858.0,74.0309,74.04,74.0218,74.0218,14858.0
2022-09-29 10:10:00,81.22,81.23,81.21,81.22,42874.0,74.0218,74.0309,74.0127,74.0218,42874.0
2022-09-29 10:15:00,81.22,81.23,81.2,81.2,18671.0,74.0218,74.0309,74.0036,74.0036,18671.0
2022-09-29 10:20:00,81.21,81.22,81.2,81.21,30399.0,74.0127,74.0218,74.0036,74.0127,30399.0
2022-09-29 10:25:00,81.22,81.23,81.21,81.22,33094.0,74.0218,74.0309,74.0127,74.0218,33094.0
2022-09-29 10:30:00,81.23,81.23,81.21,81.23,31135.0,74.0309,74.0309,74.0127,74.0309,31135.0
2022-09-29 10:35:00,81.22,81.23,81.22,81.23,23355.0,74.0218,74.0309,74.0218,74.0309,23355.0
2022-09-29 10:40:00,81.23,81.23,81.22,81.23,27490.0,74.0309,74.0309,74.0218,74.0309,27490.0
2022-09-29 10:45:00,81.23,81.23,81.21,81.22,17443.0,74.0309,74.0309,74.0127,74.0218,17443.0
2022-09-29 10:50:00,81.21,81.23,81.21,81.23,15809.0,74.0127,74.0309,74.0127,74.0309,15809.0
2022-09-29 10:55:00,81.22,81.23,81.21,81.22,23236.0,74.0218,74.0309,74.0127,74.0218,23236.0
2022-09-29 11:00:00,81.21,81.22,81.21,81.21,267017.0,74.0127,74.0218,74.0127,74.0127,267017.0
2022-09-29 11:05:00,81.21,81.23,81.19,81.23,92859.0,74.0127,74.0309,73.9945,74.0309,92859.0
2022-09-29 11:10:00,81.23,81.24,81.22,81.23,33255.0,74.0309,74.04,74.0218,74.0309,33255.0
2022-09-29 11:15:00,81.23,81.24,81.22,81.23,38304.0,74.0309,74.04,74.0218,74.0309,38304.0
2022-09-29 11:20:00,81.23,81.24,81.22,81.23,24808.0,74.0309,74.04,74.0218,74.0309,24808.0
2022-09-29 11:25:00,81.23,81.25,81.23,81.25,60929.0,74.0309,74.0492,74.0309,74.0492,60929.0
2022-09-29 11:30:00,81.24,81.25,81.24,81.25,30212.0,74.04,74.0492,74.04,74.0492,30212.0
2022-09-29 11:35:00,81.25,81.25,81.24,81.25,20945.0,74.0492,74.0492,74.04,74.0492,20945.0
2022-09-29 11:40:00,81.25,81.25,81.24,81.24,23202.0,74.0492,74.0492,74.04,74.04,23202.0
2022-09-29 11:45:00,81.25,81.26,81.24,81.25,49465.0,74.0492,74.0583,74.04,74.0492,49465.0
2022-09-29 11:50:00,81.25,81.26,81.25,81.25,15496.0,74.0492,74.0583,74.0492,74.0492,15496.0
2022-09-29 11:55:00,81.25,81.26,81.25,81.25,18763.0,74.0492,74.0583,74.0492,74.0492,18763.0
2022-09-29 12:00:00,81.25,81.26,81.25,81.26,6246.0,74.0492,74.0583,74.0492,74.0583,6246.0
2022-09-29 12:05:00,81.26,81.27,81.25,81.27,34583.0,74.0583,74.0674,74.0492,74.0674,34583.0
2022-09-29 12:10:00,81.27,81.27,81.26,81.26,83345.0,74.0674,74.0674,74.0583,74.0583,83345.0
2022-09-29 12:15:00,81.26,81.27,81.26,81.27,11869.0,74.0583,74.0674,74.0583,74.0674,11869.0
2022-09-29 12:20:00,81.27,81.27,81.26,81.26,19125.0,74.0674,74.0674,74.0583,74.0583,19125.0
2022-09-29 12:25:00,81.26,81.26,81.25,81.25,11121.0,74.0583,74.0583,74.0492,74.0492,11121.0
2022-09-29 12:30:00,81.25,81.26,81.24,81.25,58867.0,74.0492,74.0583,74.04,74.0492,58867.0
2022-09-29 12:35:00,81.25,81.25,81.24,81.24,22318.0,74.0492,74.0492,74.04,74.04,22318.0
2022-09-29 12:40:00,81.24,81.25,81.24,81.25,25409.0,74.04,74.0492,74.04,74.0492,25409.0
2022-09-29 12:45:00,81.25,81.25,81.24,81.25,20737.0,74.0492,74.0492,74.04,74.0492,20737.0
2022-09-29 12:50:00,81.24,81.25,81.24,81.25,28395.0,74.04,74.0492,74.04,74.0492,28395.0
2022-09-29 12:55:00,81.25,81.25,81.24,81.25,10473.0,74.0492,74.0492,74.04,74.0492,10473.0
2022-09-29 13:00:00,81.24,81.25,81.24,81.25,13951.0,74.04,74.0492,74.04,74.0492,13951.0
2022-09-29 13:05:00,81.24,81.26,81.24,81.25,71916.0,74.04,74.0583,74.04,74.0492,71916.0
2022-09-29 13:10:00,81.26,81.26,81.25,81.26,70321.0,74.0583,74.0583,74.0492,74.0583,70321.0
2022-09-29 13:15:00,81.25,81.27,81.25,81.27,35540.0,74.0492,74.0674,74.0492,74.0674,35540.0
2022-09-29 13:20:00,81.26,81.27,81.25,81.25,29853.0,74.0583,74.0674,74.0492,74.0492,29853.0
2022-09-29 13:25:00,81.26,81.26,81.25,81.25,18653.0,74.0583,74.0583,74.0492,74.0492,18653.0
2022-09-29 13:30:00,81.25,81.27,81.25,81.26,33580.0,74.0492,74.0674,74.0492,74.0583,33580.0
2022-09-29 13:35:00,81.26,81.27,81.26,81.26,21913.0,74.0583,74.0674,74.0583,74.0583,21913.0
2022-09-29 13:40:00,81.27,81.27,81.26,81.27,28165.0,74.0674,74.0674,74.0583,74.0674,28165.0
2022-09-29 13:45:00,81.27,81.27,81.26,81.27,49384.0,74.0674,74.0674,74.0583,74.0674,49384.0
2022-09-29 13:50:00,81.27,81.27,81.26,81.27,98219.0,74.0674,74.0674,74.0583,74.0674,98219.0
2022-09-29 13:55:00,81.27,81.27,81.26,81.26,64554.0,74.0674,74.0674,74.0583,74.0583,64554.0
2022-09-29 14:00:00,81.26,81.27,81.26,81.26,60377.0,74.0583,74.0674,74.0583,74.0583,60377.0
2022-09-29 14:05:00,81.26,81.28,81.26,81.28,40997.0,74.0583,74.0765,74.0583,74.0765,40997.0
2022-09-29 14:10:00,81.28,81.29,81.27,81.29,46968.0,74.0765,74.0856,74.0674,74.0856,46968.0
2022-09-29 14:15:00,81.28,81.29,81.26,81.27,42876.0,74.0765,74.0856,74.0583,74.0674,42876.0
2022-09-29 14:20:00,81.27,81.28,81.27,81.27,12481.0,74.0674,74.0765,74.0674,74.0674,12481.0
2022-09-29 14:25:00,81.28,81.28,81.27,81.28,60340.0,74.0765,74.0765,74.0674,74.0765,60340.0
2022-09-29 14:30:00,81.28,81.28,81.27,81.28,118241.0,74.0765,74.0765,74.0674,74.0765,118241.0
2022-09-29 14:35:00,81.28,81.28,81.27,81.28,39174.0,74.0765,74.0765,74.0674,74.0765,39174.0
2022-09-29 14:40:00,81.28,81.29,81.27,81.29,23305.0,74.0765,74.0856,74.0674,74.0856,23305.0
2022-09-29 14:45:00,81.29,81.29,81.28,81.29,25686.0,74.0856,74.0856,74.0765,74.0856,25686.0
2022-09-29 14:50:00,81.29,81.29,81.28,81.29,12377.0,74.0856,74.0856,74.0765,74.0856,12377.0
2022-09-29 14:55:00,81.29,81.3,81.28,81.3,50107.0,74.0856,74.0947,74.0765,74.0947,50107.0
2022-09-29 15:00:00,81.3,81.3,81.29,81.3,47262.0,74.0947,74.0947,74.0856,74.0947,47262.0
2022-09-29 15:05:00,81.29,81.3,81.28,81.29,27181.0,74.0856,74.0947,74.0765,74.0856,27181.0
2022-09-29 15:10:00,81.28,81.29,81.28,81.29,25306.0,74.0765,74.0856,74.0765,74.0856,25306.0
2022-09-29 15:15:00,81.29,81.3,81.28,81.3,31553.0,74.0856,74.0947,74.0765,74.0947,31553.0
2022-09-29 15:20:00,81.3,81.3,81.29,81.29,124990.0,74.0947,74.0947,74.0856,74.0856,124990.0
2022-09-29 15:25:00,81.29,81.3,81.29,81.3,49266.0,74.0856,74.0947,74.0856,74.0947,49266.0
2022-09-29 15:30:00,81.3,81.3,81.29,81.3,116103.0,74.0947,74.0947,74.0856,74.0947,116103.0
2022-09-29 15:35:00,81.3,81.31,81.29,81.3,73252.0,74.0947,74.1038,74.0856,74.0947,73252.0
2022-09-29 15:40:00,81.31,81.31,81.29,81.3,90415.0,74.1038,74.1038,74.0856,74.0947,90415.0
2022-09-29 15:45:00,81.3,81.3,81.29,81.29,57200.0,74.0947,74.0947,74.0856,74.0856,57200.0
2022-09-29 15:50:00,81.29,81.3,81.28,81.29,177153.0,74.0856,74.0947,74.0765,74.0856,177153.0
2022-09-29 15:55:00,81.29,81.29,81.28,81.29,134735.0,74.0856,74.0856,74.0765,74.0856,134735.0
2022-09-30 09:30:00,81.29,81.3,81.29,81.3,137160.0,74.0856,74.0947,74.0856,74.0947,137160.0
2022-09-30 09:35:00,81.3,81.3,81.28,81.29,127957.0,74.0947,74.0947,74.0765,74.0856,127957.0
2022-09-30 09:40:00,81.28,81.33,81.28,81.31,243678.0,74.0765,74.1221,74.0765,74.1038,243678.0
2022-09-30 09:45:00,81.31,81.33,81.3,81.31,14895.0,74.1038,74.1221,74.0947,74.1038,14895.0
2022-09-30 09:50:00,81.31,81.33,81.31,81.31,364457.0,74.1038,74.1221,74.1038,74.1038,364457.0
2022-09-30 09:55:00,81.31,81.32,81.31,81.31,26333.0,74.1038,74.113,74.1038,74.1038,26333.0
2022-09-30 10:00:00,81.32,81.32,81.3,81.32,34452.0,74.113,74.113,74.0947,74.113,34452.0
2022-09-30 10:05:00,81.32,81.33,81.31,81.33,206633.0,74.113,74.1221,74.1038,74.1221,206633.0
2022-09-30 10:10:00,81.33,81.33,81.31,81.31,70579.0,74.1221,74.1221,74.1038,74.1038,70579.0
2022-09-30 10:15:00,81.3,81.31,81.3,81.31,21727.0,74.0947,74.1038,74.0947,74.1038,21727.0
2022-09-30 10:20:00,81.31,81.32,81.3,81.31,23329.0,74.1038,74.113,74.0947,74.1038,23329.0
2022-09-30 10:25:00,81.31,81.31,81.29,81.31,95608.0,74.1038,74.1038,74.0856,74.1038,95608.0
2022-09-30 10:30:00,81.31,81.31,81.29,81.3,56684.0,74.1038,74.1038,74.0856,74.0947,56684.0
2022-09-30 10:35:00,81.3,81.31,81.29,81.3,218629.0,74.0947,74.1038,74.0856,74.0947,218629.0
2022-09-30 10:40:00,81.3,81.3,81.28,81.3,31033.0,74.0947,74.0947,74.0765,74.0947,31033.0
2022-09-30 10:45:00,81.29,81.3,81.28,81.29,67958.0,74.0856,74.0947,74.0765,74.0856,67958.0
2022-09-30 10:50:00,81.29,81.3,81.28,81.29,75480.0,74.0856,74.0947,74.0765,74.0856,75480.0
2022-09-30 10:55:00,81.29,81.31,81.28,81.31,77068.0,74.0856,74.1038,74.0765,74.1038,77068.0
2022-09-30 11:00:00,81.3,81.31,81.3,81.31,19894.0,74.0947,74.1038,74.0947,74.1038,19894.0
2022-09-30 11:05:00,81.31,81.31,81.3,81.31,57758.0,74.1038,74.1038,74.0947,74.1038,57758.0
2022-09-30 11:10:00,81.31,81.32,81.3,81.31,84433.0,74.1038,74.113,74.0947,74.1038,84433.0
2022-09-30 11:15:00,81.31,81.32,81.31,81.32,22314.0,74.1038,74.113,74.1038,74.113,22314.0
2022-09-30 11:20:00,81.32,81.32,81.31,81.31,6567.0,74.113,74.113,74.1038,74.1038,6567.0
2022-09-30 11:25:00,81.32,81.32,81.31,81.32,46843.0,74.113,74.113,74.1038,74.113,46843.0
2022-09-30 11:30:00,81.31,81.33,81.31,81.32,51264.0,74.1038,74.1221,74.1038,74.113,51264.0
2022-09-30 11:35:00,81.32,81.34,81.32,81.34,21143.0,74.113,74.1312,74.113,74.1312,21143.0
2022-09-30 11:40:00,81.33,81.34,81.33,81.34,25084.0,74.1221,74.1312,74.1221,74.1312,25084.0
2022-09-30 11:45:00,81.33,81.34,81.33,81.33,26436.0,74.1221,74.1312,74.1221,74.1221,26436.0
2022-09-30 11:50:00,81.33,81.34,81.33,81.34,14904.0,74.1221,74.1312,74.1221,74.1312,14904.0
2022-09-30 11:55:00,81.33,81.34,81.33,81.33,34129.0,74.1221,74.1312,74.1221,74.1221,34129.0
2022-09-30 12:00:00,81.33,81.34,81.33,81.34,43239.0,74.1221,74.1312,74.1221,74.1312,43239.0
2022-09-30 12:05:00,81.34,81.35,81.33,81.34,27785.0,74.1312,74.1403,74.1221,74.1312,27785.0
2022-09-30 12:10:00,81.34,81.35,81.33,81.34,29563.0,74.1312,74.1403,74.1221,74.1312,29563.0
2022-09-30 12:15:00,81.34,81.34,81.33,81.34,245715.0,74.1312,74.1312,74.1221,74.1312,245715.0
2022-09-30 12:20:00,81.33,81.34,81.32,81.33,39960.0,74.1221,74.1312,74.113,74.1221,39960.0
2022-09-30 12:25:00,81.33,81.33,81.32,81.33,40832.0,74.1221,74.1221,74.113,74.1221,40832.0
2022-09-30 12:30:00,81.33,81.33,81.32,81.33,17181.0,74.1221,74.1221,74.113,74.1221,17181.0
2022-09-30 12:35:00,81.32,81.34,81.32,81.34,21858.0,74.113,74.1312,74.113,74.1312,21858.0
2022-09-30 12:40:00,81.34,81.34,81.32,81.32,12622.0,74.1312,74.1312,74.113,74.113,12622.0
2022-09-30 12:45:00,81.33,81.33,81.32,81.33,27292.0,74.1221,74.1221,74.113,74.1221,27292.0
2022-09-30 12:50:00,81.33,81.34,81.33,81.33,17628.0,74.1221,74.1312,74.1221,74.1221,17628.0
2022-09-30 12:55:00,81.33,81.34,81.32,81.32,25001.0,74.1221,74.1312,74.113,74.113,25001.0
2022-09-30 13:00:00,81.32,81.33,81.32,81.33,16913.0,74.113,74.1221,74.113,74.1221,16913.0
2022-09-30 13:05:00,81.33,81.34,81.32,81.34,64072.0,74.1221,74.1312,74.113,74.1312,64072.0
2022-09-30 13:10:00,81.33,81.34,81.33,81.34,121326.0,74.1221,74.1312,74.1221,74.1312,121326.0
2022-09-30 13:15:00,81.34,81.34,81.32,81.33,58117.0,74.1312,74.1312,74.113,74.1221,58117.0
2022-09-30 13:20:00,81.33,81.33,81.32,81.32,11335.0,74.1221,74.1221,74.113,74.113,11335.0
2022-09-30 13:25:00,81.33,81.33,81.32,81.33,98969.0,74.1221,74.1221,74.113,74.1221,98969.0
2022-09-30 13:30:00,81.33,81.33,81.32,81.33,65573.0,74.1221,74.1221,74.113,74.1221,65573.0
2022-09-30 13:35:00,81.33,81.33,81.3,81.31,117537.0,74.1221,74.1221,74.0947,74.1038,117537.0
2022-09-30 13:40:00,81.31,81.31,81.3,81.31,56555.0,74.1038,74.1038,74.0947,74.1038,56555.0
2022-09-30 13:45:00,81.31,81.31,81.3,81.3,38952.0,74.1038,74.1038,74.0947,74.0947,38952.0
2022-09-30 13:50:00,81.31,81.31,81.3,81.31,114360.0,74.1038,74.1038,74.0947,74.1038,114360.0
2022-09-30 13:55:00,81.31,81.31,81.3,81.31,136482.0,74.1038,74.1038,74.0947,74.1038,136482.0
2022-09-30 14:00:00,81.31,81.31,81.3,81.3,126321.0,74.1038,74.1038,74.0947,74.0947,126321.0
2022-09-30 14:05:00,81.31,81.31,81.3,81.31,151204.0,74.1038,74.1038,74.0947,74.1038,151204.0
2022-09-30 14:10:00,81.3,81.31,81.3,81.31,17378.0,74.0947,74.1038,74.0947,74.1038,17378.0
2022-09-30 14:15:00,81.31,81.31,81.3,81.3,95349.0,74.1038,74.1038,74.0947,74.0947,95349.0
2022-09-30 14:20:00,81.3,81.31,81.3,81.3,88988.0,74.0947,74.1038,74.0947,74.0947,88988.0
2022-09-30 14:25:00,81.3,81.31,81.3,81.3,37990.0,74.0947,74.1038,74.0947,74.0947,37990.0
2022-09-30 14:30:00,81.31,81.31,81.29,81.3,29127.0,74.1038,74.1038,74.0856,74.0947,29127.0
2022-09-30 14:35:00,81.3,81.3,81.29,81.29,27286.0,74.0947,74.0947,74.0856,74.0856,27286.0
2022-09-30 14:40:00,81.3,81.3,81.28,81.28,23005.0,74.0947,74.0947,74.0765,74.0765,23005.0
2022-09-30 14:45:00,81.28,81.29,81.27,81.28,45548.0,74.0765,74.0856,74.0674,74.0765,45548.0
2022-09-30 14:50:00,81.28,81.28,81.26,81.27,24818.0,74.0765,74.0765,74.0583,74.0674,24818.0
2022-09-30 14:55:00,81.26,81.27,81.25,81.25,93503.0,74.0583,74.0674,74.0492,74.0492,93503.0
2022-09-30 15:00:00,81.25,81.26,81.24,81.25,132457.0,74.0492,74.0583,74.04,74.0492,132457.0
2022-09-30 15:05:00,81.25,81.26,81.23,81.24,83616.0,74.0492,74.0583,74.0309,74.04,83616.0
2022-09-30 15:10:00,81.24,81.25,81.23,81.25,53759.0,74.04,74.0492,74.0309,74.0492,53759.0
2022-09-30 15:15:00,81.25,81.26,81.24,81.25,82877.0,74.0492,74.0583,74.04,74.0492,82877.0
2022-09-30 15:20:00,81.25,81.26,81.22,81.22,55318.0,74.0492,74.0583,74.0218,74.0218,55318.0
2022-09-30 15:25:00,81.22,81.23,81.21,81.22,35062.0,74.0218,74.0309,74.0127,74.0218,35062.0
2022-09-30 15:30:00,81.22,81.23,81.21,81.21,39327.0,74.0218,74.0309,74.0127,74.0127,39327.0
2022-09-30 15:35:00,81.22,81.23,81.21,81.22,81251.0,74.0218,74.0309,74.0127,74.0218,81251.0
2022-09-30 15:40:00,81.22,81.23,81.21,81.22,127954.0,74.0218,74.0309,74.0127,74.0218,127954.0
2022-09-30 15:45:00,81.23,81.23,81.21,81.21,84498.0,74.0309,74.0309,74.0127,74.0127,84498.0
2022-09-30 15:50:00,81.21,81.21,81.18,81.19,104672.0,74.0127,74.0127,73.9854,73.9945,104672.0
2022-09-30 15:55:00,81.19,81.23,81.18,81.22,158479.0,73.9945,74.0309,73.9854,74.0218,158479.0
2022-10-03 09:30:00,81.27,81.28,81.25,81.26,179954.0,74.1658,74.1749,74.1476,74.1567,179954.0
2022-10-03 09:35:00,81.26,81.26,81.24,81.26,149555.0,74.1567,74.1567,74.1384,74.1567,149555.0
2022-10-03 09:40:00,81.25,81.26,81.24,81.26,54591.0,74.1476,74.1567,74.1384,74.1567,54591.0
2022-10-03 09:45:00,81.26,81.26,81.24,81.25,103145.0,74.1567,74.1567,74.1384,74.1476,103145.0
2022-10-03 09:50:00,81.25,81.25,81.23,81.25,46335.0,74.1476,74.1476,74.1293,74.1476,46335.0
2022-10-03 09:55:00,81.24,81.25,81.23,81.25,55180.0,74.1384,74.1476,74.1293,74.1476,55180.0
2022-10-03 10:00:00,81.23,81.32,81.23,81.31,172830.0,74.1293,74.2115,74.1293,74.2023,172830.0
2022-10-03 10:05:00,81.31,81.33,81.3,81.33,63046.0,74.2023,74.2206,74.1932,74.2206,63046.0
2022-10-03 10:10:00,81.33,81.34,81.32,81.33,307639.0,74.2206,74.2297,74.2115,74.2206,307639.0
2022-10-03 10:15:00,81.32,81.33,81.3,81.31,33816.0,74.2115,74.2206,74.1932,74.2023,33816.0
2022-10-03 10:20:00,81.31,81.35,81.31,81.34,83169.0,74.2023,74.2388,74.2023,74.2297,83169.0
2022-10-03 10:25:00,81.34,81.36,81.34,81.34,46777.0,74.2297,74.248,74.2297,74.2297,46777.0
2022-10-03 10:30:00,81.34,81.35,81.34,81.35,80471.0,74.2297,74.2388,74.2297,74.2388,80471.0
2022-10-03 10:35:00,81.34,81.35,81.34,81.34,49800.0,74.2297,74.2388,74.2297,74.2297,49800.0
2022-10-03 10:40:00,81.34,81.36,81.34,81.36,30490.0,74.2297,74.248,74.2297,74.248,30490.0
2022-10-03 10:45:00,81.36,81.37,81.35,81.37,116545.0,74.248,74.2571,74.2388,74.2571,116545.0
2022-10-03 10:50:00,81.37,81.38,81.35,81.35,307517.0,74.2571,74.2662,74.2388,74.2388,307517.0
2022-10-03 10:55:00,81.36,81.37,81.35,81.36,134177.0,74.248,74.2571,74.2388,74.248,134177.0
2022-10-03 11:00:00,81.36,81.37,81.35,81.36,136045.0,74.248,74.2571,74.2388,74.248,136045.0
2022-10-03 11:05:00,81.37,81.39,81.37,81.38,96943.0,74.2571,74.2753,74.2571,74.2662,96943.0
2022-10-03 11:10:00,81.39,81.41,81.37,81.39,91734.0,74.2753,74.2936,74.2571,74.2753,91734.0
2022-10-03 11:15:00,81.39,81.4,81.38,81.39,304904.0,74.2753,74.2845,74.2662,74.2753,304904.0
2022-10-03 11:20:00,81.38,81.39,81.38,81.39,15957.0,74.2662,74.2753,74.2662,74.2753,15957.0
2022-10-03 11:25:00,81.39,81.39,81.37,81.37,116534.0,74.2753,74.2753,74.2571,74.2571,116534.0
2022-10-03 11:30:00,81.37,81.38,81.37,81.37,47807.0,74.2571,74.2662,74.2571,74.2571,47807.0
2022-10-03 11:35:00,81.37,81.38,81.36,81.36,53293.0,74.2571,74.2662,74.248,74.248,53293.0
2022-10-03 11:40:00,81.37,81.37,81.36,81.37,33869.0,74.2571,74.2571,74.248,74.2571,33869.0
2022-10-03 11:45:00,81.36,81.37,81.35,81.36,31079.0,74.248,74.2571,74.2388,74.248,31079.0
2022-10-03 11:50:00,81.36,81.36,81.34,81.34,115601.0,74.248,74.248,74.2297,74.2297,115601.0
2022-10-03 11:55:00,81.34,81.35,81.33,81.34,189308.0,74.2297,74.2388,74.2206,74.2297,189308.0
2022-10-03 12:00:00,81.34,81.36,81.34,81.34,32516.0,74.2297,74.248,74.2297,74.2297,32516.0
2022-10-03 12:05:00,81.34,81.35,81.34,81.35,33685.0,74.2297,74.2388,74.2297,74.2388,33685.0
2022-10-03 12:10:00,81.36,81.37,81.35,81.36,27547.0,74.248,74.2571,74.2388,74.248,27547.0
2022-10-03 12:15:00,81.36,81.37,81.35,81.36,12672.0,74.248,74.2571,74.2388,74.248,12672.0
2022-10-03 12:20:00,81.36,81.36,81.35,81.35,26587.0,74.248,74.248,74.2388,74.2388,26587.0
2022-10-03 12:25:00,81.36,81.36,81.33,81.34,72641.0,74.248,74.248,74.2206,74.2297,72641.0
2022-10-03 12:30:00,81.34,81.35,81.34,81.35,54131.0,74.2297,74.2388,74.2297,74.2388,54131.0
2022-10-03 12:35:00,81.34,81.35,81.34,81.34,17630.0,74.2297,74.2388,74.2297,74.2297,17630.0
2022-10-03 12:40:00,81.34,81.35,81.33,81.33,11958.0,74.2297,74.2388,74.2206,74.2206,11958.0
2022-10-03 12:45:00,81.34,81.34,81.33,81.33,9964.0,74.2297,74.2297,74.2206,74.2206,9964.0
2022-10-03 12:50:00,81.33,81.34,81.33,81.33,16162.0,74.2206,74.2297,74.2206,74.2206,16162.0
2022-10-03 12:55:00,81.33,81.34,81.32,81.33,109178.0,74.2206,74.2297,74.2115,74.2206,109178.0
2022-10-03 13:00:00,81.32,81.33,81.32,81.32,36846.0,74.2115,74.2206,74.2115,74.2115,36846.0
2022-10-03 13:05:00,81.33,81.33,81.32,81.33,357881.0,74.2206,74.2206,74.2115,74.2206,357881.0
2022-10-03 13:10:00,81.33,81.33,81.32,81.33,22659.0,74.2206,74.2206,74.2115,74.2206,22659.0
2022-10-03 13:15:00,81.33,81.33,81.31,81.31,90128.0,74.2206,74.2206,74.2023,74.2023,90128.0
2022-10-03 13:20:00,81.31,81.32,81.31,81.31,46745.0,74.2023,74.2115,74.2023,74.2023,46745.0
2022-10-03 13:25:00,81.31,81.32,81.31,81.31,134172.0,74.2023,74.2115,74.2023,74.2023,134172.0
2022-10-03 13:30:00,81.31,81.33,81.31,81.33,113636.0,74.2023,74.2206,74.2023,74.2206,113636.0
2022-10-03 13:35:00,81.33,81.33,81.32,81.33,97344.0,74.2206,74.2206,74.2115,74.2206,97344.0
2022-10-03 13:40:00,81.33,81.33,81.32,81.33,64996.0,74.2206,74.2206,74.2115,74.2206,64996.0
2022-10-03 13:45:00,81.33,81.33,81.32,81.32,171187.0,74.2206,74.2206,74.2115,74.2115,171187.0
2022-10-03 13:50:00,81.32,81.33,81.31,81.32,59971.0,74.2115,74.2206,74.2023,74.2115,59971.0
2022-10-03 13:55:00,81.31,81.32,81.31,81.31,108988.0,74.2023,74.2115,74.2023,74.2023,108988.0
2022-10-03 14:00:00,81.31,81.32,81.3,81.31,89759.0,74.2023,74.2115,74.1932,74.2023,89759.0
2022-10-03 14:05:00,81.31,81.31,81.3,81.3,21262.0,74.2023,74.2023,74.1932,74.1932,21262.0
2022-10-03 14:10:00,81.3,81.31,81.29,81.3,67880.0,74.1932,74.2023,74.1841,74.1932,67880.0
2022-10-03 14:15:00,81.3,81.3,81.29,81.29,58414.0,74.1932,74.1932,74.1841,74.1841,58414.0
2022-10-03 14:20:00,81.29,81.31,81.29,81.31,70372.0,74.1841,74.2023,74.1841,74.2023,70372.0
2022-10-03 14:25:00,81.3,81.31,81.29,81.3,96525.0,74.1932,74.2023,74.1841,74.1932,96525.0
2022-10-03 14:30:00,81.3,81.31,81.29,81.3,174644.0,74.1932,74.2023,74.1841,74.1932,174644.0
2022-10-03 14:35:00,81.3,81.3,81.29,81.3,40115.0,74.1932,74.1932,74.1841,74.1932,40115.0
2022-10-03 14:40:00,81.3,81.31,81.29,81.3,253172.0,74.1932,74.2023,74.1841,74.1932,253172.0
2022-10-03 14:45:00,81.31,81.31,81.3,81.31,59889.0,74.2023,74.2023,74.1932,74.2023,59889.0
2022-10-03 14:50:00,81.31,81.31,81.3,81.31,103114.0,74.2023,74.2023,74.1932,74.2023,103114.0
2022-10-03 14:55:00,81.31,81.31,81.29,81.3,46353.0,74.2023,74.2023,74.1841,74.1932,46353.0
2022-10-03 15:00:00,81.3,81.3,81.28,81.29,83264.0,74.1932,74.1932,74.1749,74.1841,83264.0
2022-10-03 15:05:00,81.29,81.29,81.28,81.28,129241.0,74.1841,74.1841,74.1749,74.1749,129241.0
2022-10-03 15:10:00,81.28,81.28,81.27,81.28,116540.0,74.1749,74.1749,74.1658,74.1749,116540.0
2022-10-03 15:15:00,81.28,81.28,81.27,81.28,75146.0,74.1749,74.1749,74.1658,74.1749,75146.0
2022-10-03 15:20:00,81.28,81.28,81.27,81.27,47698.0,74.1749,74.1749,74.1658,74.1658,47698.0
2022-10-03 15:25:00,81.28,81.28,81.27,81.28,67288.0,74.1749,74.1749,74.1658,74.1749,67288.0
2022-10-03 15:30:00,81.28,81.28,81.27,81.27,42550.0,74.1749,74.1749,74.1658,74.1658,42550.0
2022-10-03 15:35:00,81.28,81.28,81.26,81.28,303264.0,74.1749,74.1749,74.1567,74.1749,303264.0
2022-10-03 15:40:00,81.28,81.28,81.27,81.28,84031.0,74.1749,74.1749,74.1658,74.1749,84031.0
2022-10-03 15:45:00,81.28,81.28,81.27,81.28,235801.0,74.1749,74.1749,74.1658,74.1749,235801.0
2022-10-03 15:50:00,81.27,81.28,81.27,81.28,48962.0,74.1658,74.1749,74.1658,74.1749,48962.0
2022-10-03 15:55:00,81.28,81.28,81.26,81.26,465974.0,74.1749,74.1749,74.1567,74.1567,465974.0
2022-10-04 09:30:00,81.33,81.34,81.32,81.34,89299.0,74.2206,74.2297,74.2115,74.2297,89299.0
2022-10-04 09:35:00,81.33,81.34,81.32,81.33,95865.0,74.2206,74.2297,74.2115,74.2206,95865.0
2022-10-04 09:40:00,81.32,81.32,81.29,81.29,50446.0,74.2115,74.2115,74.1841,74.1841,50446.0
2022-10-04 09:45:00,81.3,81.32,81.29,81.32,54581.0,74.1932,74.2115,74.1841,74.2115,54581.0
2022-10-04 09:50:00,81.32,81.32,81.3,81.31,45473.0,74.2115,74.2115,74.1932,74.2023,45473.0
2022-10-04 09:55:00,81.31,81.33,81.3,81.32,57372.0,74.2023,74.2206,74.1932,74.2115,57372.0
2022-10-04 10:00:00,81.33,81.38,81.32,81.37,228364.0,74.2206,74.2662,74.2115,74.2571,228364.0
2022-10-04 10:05:00,81.37,81.41,81.36,81.41,55139.0,74.2571,74.2936,74.248,74.2936,55139.0
2022-10-04 10:10:00,81.41,81.41,81.37,81.37,42971.0,74.2936,74.2936,74.2571,74.2571,42971.0
2022-10-04 10:15:00,81.37,81.38,81.36,81.36,39218.0,74.2571,74.2662,74.248,74.248,39218.0
2022-10-04 10:20:00,81.37,81.38,81.36,81.37,76127.0,74.2571,74.2662,74.248,74.2571,76127.0
2022-10-04 10:25:00,81.38,81.38,81.36,81.38,29601.0,74.2662,74.2662,74.248,74.2662,29601.0
2022-10-04 10:30:00,81.38,81.38,81.36,81.37,61902.0,74.2662,74.2662,74.248,74.2571,61902.0
2022-10-04 10:35:00,81.37,81.39,81.36,81.38,69506.0,74.2571,74.2753,74.248,74.2662,69506.0
2022-10-04 10:40:00,81.39,81.39,81.37,81.37,53468.0,74.2753,74.2753,74.2571,74.2571,53468.0
2022-10-04 10:45:00,81.38,81.38,81.37,81.38,88780.0,74.2662,74.2662,74.2571,74.2662,88780.0
2022-10-04 10:50:00,81.37,81.39,81.37,81.39,45323.0,74.2571,74.2753,74.2571,74.2753,45323.0
2022-10-04 10:55:00,81.38,81.39,81.38,81.39,34655.0,74.2662,74.2753,74.2662,74.2753,34655.0
2022-10-04 11:00:00,81.39,81.39,81.37,81.37,35553.0,74.2753,74.2753,74.2571,74.2571,35553.0
2022-10-04 11:05:00,81.37,81.37,81.36,81.37,40438.0,74.2571,74.2571,74.248,74.2571,40438.0
2022-10-04 11:10:00,81.37,81.37,81.36,81.36,24712.0,74.2571,74.2571,74.248,74.248,24712.0
2022-10-04 11:15:00,81.36,81.37,81.35,81.36,77242.0,74.248,74.2571,74.2388,74.248,77242.0
2022-10-04 11:20:00,81.35,81.36,81.34,81.34,57999.0,74.2388,74.248,74.2297,74.2297,57999.0
2022-10-04 11:25:00,81.34,81.35,81.34,81.34,34872.0,74.2297,74.2388,74.2297,74.2297,34872.0
2022-10-04 11:30:00,81.34,81.36,81.34,81.36,28046.0,74.2297,74.248,74.2297,74.248,28046.0
2022-10-04 11:35:00,81.36,81.36,81.34,81.34,24157.0,74.248,74.248,74.2297,74.2297,24157.0
2022-10-04 11:40:00,81.35,81.35,81.33,81.34,45263.0,74.2388,74.2388,74.2206,74.2297,45263.0
2022-10-04 11:45:00,81.34,81.35,81.34,81.34,158541.0,74.2297,74.2388,74.2297,74.2297,158541.0
2022-10-04 11:50:00,81.34,81.34,81.33,81.34,47444.0,74.2297,74.2297,74.2206,74.2297,47444.0
2022-10-04 11:55:00,81.34,81.34,81.33,81.34,64409.0,74.2297,74.2297,74.2206,74.2297,64409.0
2022-10-04 12:00:00,81.34,81.34,81.33,81.34,18277.0,74.2297,74.2297,74.2206,74.2297,18277.0
2022-10-04 12:05:00,81.34,81.35,81.33,81.35,156723.0,74.2297,74.2388,74.2206,74.2388,156723.0
2022-10-04 12:10:00,81.35,81.35,81.34,81.35,11832.0,74.2388,74.2388,74.2297,74.2388,11832.0
2022-10-04 12:15:00,81.35,81.36,81.34,81.34,55995.0,74.2388,74.248,74.2297,74.2297,55995.0
2022-10-04 12:20:00,81.34,81.35,81.33,81.34,57450.0,74.2297,74.2388,74.2206,74.2297,57450.0
2022-10-04 12:25:00,81.34,81.34,81.33,81.34,19988.0,74.2297,74.2297,74.2206,74.2297,19988.0
2022-10-04 12:30:00,81.34,81.34,81.33,81.34,39646.0,74.2297,74.2297,74.2206,74.2297,39646.0
2022-10-04 12:35:00,81.33,81.34,81.32,81.33,34544.0,74.2206,74.2297,74.2115,74.2206,34544.0
2022-10-04 12:40:00,81.33,81.33,81.32,81.33,36034.0,74.2206,74.2206,74.2115,74.2206,36034.0
2022-10-04 12:45:00,81.33,81.33,81.32,81.32,10863.0,74.2206,74.2206,74.2115,74.2115,10863.0
2022-10-04 12:50:00,81.33,81.33,81.32,81.33,17780.0,74.2206,74.2206,74.2115,74.2206,17780.0
2022-10-04 12:55:00,81.32,81.33,81.31,81.32,41172.0,74.2115,74.2206,74.2023,74.2115,41172.0
2022-10-04 13:00:00,81.32,81.32,81.31,81.32,58686.0,74.2115,74.2115,74.2023,74.2115,58686.0
2022-10-04 13:05:00,81.32,81.32,81.31,81.32,33012.0,74.2115,74.2115,74.2023,74.2115,33012.0
2022-10-04 13:10:00,81.32,81.33,81.3,81.31,38817.0,74.2115,74.2206,74.1932,74.2023,38817.0
2022-10-04 13:15:00,81.3,81.31,81.3,81.31,146554.0,74.1932,74.2023,74.1932,74.2023,146554.0
2022-10-04 13:20:00,81.31,81.32,81.31,81.32,123096.0,74.2023,74.2115,74.2023,74.2115,123096.0
2022-10-04 13:25:00,81.31,81.32,81.31,81.31,21063.0,74.2023,74.2115,74.2023,74.2023,21063.0
2022-10-04 13:30:00,81.31,81.33,81.31,81.32,43445.0,74.2023,74.2206,74.2023,74.2115,43445.0
2022-10-04 13:35:00,81.31,81.32,81.31,81.31,22648.0,74.2023,74.2115,74.2023,74.2023,22648.0
2022-10-04 13:40:00,81.31,81.32,81.31,81.31,17890.0,74.2023,74.2115,74.2023,74.2023,17890.0
2022-10-04 13:45:00,81.32,81.32,81.31,81.31,25518.0,74.2115,74.2115,74.2023,74.2023,25518.0
2022-10-04 13:50:00,81.31,81.32,81.31,81.31,19181.0,74.2023,74.2115,74.2023,74.2023,19181.0
2022-10-04 13:55:00,81.32,81.32,81.31,81.31,14499.0,74.2115,74.2115,74.2023,74.2023,14499.0
2022-10-04 14:00:00,81.31,81.31,81.3,81.31,104566.0,74.2023,74.2023,74.1932,74.2023,104566.0
2022-10-04 14:05:00,81.3,81.31,81.3,81.31,88735.0,74.1932,74.2023,74.1932,74.2023,88735.0
2022-10-04 14:10:00,81.31,81.31,81.3,81.3,37176.0,74.2023,74.2023,74.1932,74.1932,37176.0
2022-10-04 14:15:00,81.3,81.31,81.3,81.3,98840.0,74.1932,74.2023,74.1932,74.1932,98840.0
2022-10-04 14:20:00,81.31,81.31,81.3,81.3,77181.0,74.2023,74.2023,74.1932,74.1932,77181.0
2022-10-04 14:25:00,81.31,81.31,81.3,81.31,64136.0,74.2023,74.2023,74.1932,74.2023,64136.0
2022-10-04 14:30:00,81.31,81.31,81.3,81.31,61517.0,74.2023,74.2023,74.1932,74.2023,61517.0
2022-10-04 14:35:00,81.31,81.32,81.3,81.31,43722.0,74.2023,74.2115,74.1932,74.2023,43722.0
2022-10-04 14:40:00,81.31,81.32,81.31,81.31,85438.0,74.2023,74.2115,74.2023,74.2023,85438.0
2022-10-04 14:45:00,81.32,81.32,81.31,81.31,73060.0,74.2115,74.2115,74.2023,74.2023,73060.0
2022-10-04 14:50:00,81.31,81.32,81.3,81.31,115467.0,74.2023,74.2115,74.1932,74.2023,115467.0
2022-10-04 14:55:00,81.31,81.32,81.3,81.31,31145.0,74.2023,74.2115,74.1932,74.2023,31145.0
2022-10-04 15:00:00,81.31,81.32,81.31,81.32,39919.0,74.2023,74.2115,74.2023,74.2115,39919.0
2022-10-04 15:05:00,81.32,81.32,81.31,81.31,69030.0,74.2115,74.2115,74.2023,74.2023,69030.0
2022-10-04 15:10:00,81.32,81.32,81.31,81.31,58264.0,74.2115,74.2115,74.2023,74.2023,58264.0
2022-10-04 15:15:00,81.31,81.32,81.31,81.31,58697.0,74.2023,74.2115,74.2023,74.2023,58697.0
2022-10-04 15:20:00,81.31,81.32,81.31,81.31,397836.0,74.2023,74.2115,74.2023,74.2023,397836.0
2022-10-04 15:25:00,81.31,81.32,81.31,81.31,70365.0,74.2023,74.2115,74.2023,74.2023,70365.0
2022-10-04 15:30:00,81.31,81.32,81.3,81.31,201892.0,74.2023,74.2115,74.1932,74.2023,201892.0
2022-10-04 15:35:00,81.32,81.32,81.3,81.31,68860.0,74.2115,74.2115,74.1932,74.2023,68860.0
2022-10-04 15:40:00,81.31,81.32,81.3,81.32,59083.0,74.2023,74.2115,74.1932,74.2115,59083.0
2022-10-04 15:45:00,81.31,81.32,81.31,81.31,233182.0,74.2023,74.2115,74.2023,74.2023,233182.0
2022-10-04 15:50:00,81.32,81.32,81.31,81.31,43635.0,74.2115,74.2115,74.2023,74.2023,43635.0
2022-10-04 15:55:00,81.31,81.32,81.3,81.3,293679.0,74.2023,74.2115,74.1932,74.1932,293679.0
2022-10-05 09:30:00,81.23,81.24,81.22,81.24,170809.0,74.1293,74.1384,74.1202,74.1384,170809.0
2022-10-05 09:35:00,81.23,81.24,81.23,81.23,27498.0,74.1293,74.1384,74.1293,74.1293,27498.0
2022-10-05 09:40:00,81.23,81.24,81.23,81.23,56250.0,74.1293,74.1384,74.1293,74.1293,56250.0
2022-10-05 09:45:00,81.23,81.24,81.22,81.23,39086.0,74.1293,74.1384,74.1202,74.1293,39086.0
2022-10-05 09:50:00,81.23,81.23,81.21,81.22,74461.0,74.1293,74.1293,74.1111,74.1202,74461.0
2022-10-05 09:55:00,81.22,81.23,81.21,81.23,51280.0,74.1202,74.1293,74.1111,74.1293,51280.0
2022-10-05 10:00:00,81.22,81.22,81.16,81.17,371349.0,74.1202,74.1202,74.0654,74.0746,371349.0
2022-10-05 10:05:00,81.17,81.19,81.16,81.18,258835.0,74.0746,74.0928,74.0654,74.0837,258835.0
2022-10-05 10:10:00,81.19,81.19,81.17,81.17,316145.0,74.0928,74.0928,74.0746,74.0746,316145.0
2022-10-05 10:15:00,81.17,81.18,81.16,81.17,16025.0,74.0746,74.0837,74.0654,74.0746,16025.0
2022-10-05 10:20:00,81.17,81.19,81.17,81.18,46114.0,74.0746,74.0928,74.0746,74.0837,46114.0
2022-10-05 10:25:00,81.18,81.18,81.17,81.17,18326.0,74.0837,74.0837,74.0746,74.0746,18326.0
2022-10-05 10:30:00,81.17,81.18,81.17,81.18,23729.0,74.0746,74.0837,74.0746,74.0837,23729.0
2022-10-05 10:35:00,81.19,81.2,81.18,81.2,44382.0,74.0928,74.1019,74.0837,74.1019,44382.0
2022-10-05 10:40:00,81.2,81.22,81.19,81.21,46715.0,74.1019,74.1202,74.0928,74.1111,46715.0
2022-10-05 10:45:00,81.21,81.21,81.2,81.2,19359.0,74.1111,74.1111,74.1019,74.1019,19359.0
2022-10-05 10:50:00,81.21,81.21,81.19,81.2,86983.0,74.1111,74.1111,74.0928,74.1019,86983.0
2022-10-05 10:55:00,81.2,81.2,81.18,81.19,42529.0,74.1019,74.1019,74.0837,74.0928,42529.0
2022-10-05 11:00:00,81.18,81.19,81.18,81.19,68324.0,74.0837,74.0928,74.0837,74.0928,68324.0
2022-10-05 11:05:00,81.19,81.19,81.18,81.19,22302.0,74.0928,74.0928,74.0837,74.0928,22302.0
2022-10-05 11:10:00,81.19,81.2,81.18,81.2,32114.0,74.0928,74.1019,74.0837,74.1019,32114.0
2022-10-05 11:15:00,81.2,81.2,81.19,81.2,43656.0,74.1019,74.1019,74.0928,74.1019,43656.0
2022-10-05 11:20:00,81.2,81.2,81.19,81.2,30900.0,74.1019,74.1019,74.0928,74.1019,30900.0
2022-10-05 11:25:00,81.2,81.2,81.19,81.2,17588.0,74.1019,74.1019,74.0928,74.1019,17588.0
2022-10-05 11:30:00,81.2,81.2,81.19,81.2,17597.0,74.1019,74.1019,74.0928,74.1019,17597.0
2022-10-05 11:35:00,81.2,81.21,81.19,81.2,13301.0,74.1019,74.1111,74.0928,74.1019,13301.0
2022-10-05 11:40:00,81.21,81.21,81.2,81.21,21508.0,74.1111,74.1111,74.1019,74.1111,21508.0
2022-10-05 11:45:00,81.2,81.21,81.2,81.2,22904.0,74.1019,74.1111,74.1019,74.1019,22904.0
2022-10-05 11:50:00,81.2,81.21,81.2,81.2,76853.0,74.1019,74.1111,74.1019,74.1019,76853.0
2022-10-05 11:55:00,81.21,81.21,81.2,81.2,7896.0,74.1111,74.1111,74.1019,74.1019,7896.0
2022-10-05 12:00:00,81.2,81.21,81.2,81.2,7937.0,74.1019,74.1111,74.1019,74.1019,7937.0
2022-10-05 12:05:00,81.2,81.22,81.2,81.22,11555.0,74.1019,74.1202,74.1019,74.1202,11555.0
2022-10-05 12:10:00,81.22,81.22,81.21,81.22,15239.0,74.1202,74.1202,74.1111,74.1202,15239.0
2022-10-05 12:15:00,81.22,81.22,81.21,81.22,18991.0,74.1202,74.1202,74.1111,74.1202,18991.0
2022-10-05 12:20:00,81.22,81.22,81.21,81.22,4918.0,74.1202,74.1202,74.1111,74.1202,4918.0
2022-10-05 12:25:00,81.22,81.22,81.21,81.22,3270.0,74.1202,74.1202,74.1111,74.1202,3270.0
2022-10-05 12:30:00,81.22,81.22,81.21,81.22,33905.0,74.1202,74.1202,74.1111,74.1202,33905.0
2022-10-05 12:35:00,81.22,81.22,81.21,81.22,14242.0,74.1202,74.1202,74.1111,74.1202,14242.0
2022-10-05 12:40:00,81.22,81.22,81.21,81.21,75675.0,74.1202,74.1202,74.1111,74.1111,75675.0
2022-10-05 12:45:00,81.22,81.22,81.21,81.21,15322.0,74.1202,74.1202,74.1111,74.1111,15322.0
2022-10-05 12:50:00,81.22,81.22,81.21,81.21,12650.0,74.1202,74.1202,74.1111,74.1111,12650.0
2022-10-05 12:55:00,81.22,81.22,81.2,81.2,35124.0,74.1202,74.1202,74.1019,74.1019,35124.0
2022-10-05 13:00:00,81.2,81.21,81.2,81.2,43501.0,74.1019,74.1111,74.1019,74.1019,43501.0
2022-10-05 13:05:00,81.2,81.21,81.2,81.2,12061.0,74.1019,74.1111,74.1019,74.1019,12061.0
2022-10-05 13:10:00,81.2,81.21,81.2,81.2,10474.0,74.1019,74.1111,74.1019,74.1019,10474.0
2022-10-05 13:15:00,81.2,81.21,81.2,81.2,10136.0,74.1019,74.1111,74.1019,74.1019,10136.0
2022-10-05 13:20:00,81.21,81.22,81.2,81.21,59045.0,74.1111,74.1202,74.1019,74.1111,59045.0
2022-10-05 13:25:00,81.21,81.21,81.2,81.21,18455.0,74.1111,74.1111,74.1019,74.1111,18455.0
2022-10-05 13:30:00,81.2,81.21,81.2,81.21,34156.0,74.1019,74.1111,74.1019,74.1111,34156.0
2022-10-05 13:35:00,81.21,81.21,81.2,81.21,17169.0,74.1111,74.1111,74.1019,74.1111,17169.0
2022-10-05 13:40:00,81.2,81.22,81.2,81.22,20302.0,74.1019,74.1202,74.1019,74.1202,20302.0
2022-10-05 13:45:00,81.22,81.22,81.21,81.22,23592.0,74.1202,74.1202,74.1111,74.1202,23592.0
2022-10-05 13:50:00,81.22,81.22,81.21,81.22,95065.0,74.1202,74.1202,74.1111,74.1202,95065.0
2022-10-05 13:55:00,81.22,81.22,81.21,81.22,47740.0,74.1202,74.1202,74.1111,74.1202,47740.0
2022-10-05 14:00:00,81.22,81.22,81.21,81.21,176643.0,74.1202,74.1202,74.1111,74.1111,176643.0
2022-10-05 14:05:00,81.22,81.22,81.21,81.22,14796.0,74.1202,74.1202,74.1111,74.1202,14796.0
2022-10-05 14:10:00,81.22,81.23,81.21,81.22,164990.0,74.1202,74.1293,74.1111,74.1202,164990.0
2022-10-05 14:15:00,81.22,81.23,81.22,81.22,21209.0,74.1202,74.1293,74.1202,74.1202,21209.0
2022-10-05 14:20:00,81.23,81.24,81.22,81.23,118362.0,74.1293,74.1384,74.1202,74.1293,118362.0
2022-10-05 14:25:00,81.23,81.24,81.23,81.23,17541.0,74.1293,74.1384,74.1293,74.1293,17541.0
2022-10-05 14:30:00,81.23,81.24,81.23,81.23,37540.0,74.1293,74.1384,74.1293,74.1293,37540.0
2022-10-05 14:35:00,81.24,81.24,81.23,81.23,32889.0,74.1384,74.1384,74.1293,74.1293,32889.0
2022-10-05 14:40:00,81.23,81.24,81.23,81.23,55109.0,74.1293,74.1384,74.1293,74.1293,55109.0
2022-10-05 14:45:00,81.23,81.24,81.22,81.23,70923.0,74.1293,74.1384,74.1202,74.1293,70923.0
2022-10-05 14:50:00,81.23,81.23,81.22,81.23,18100.0,74.1293,74.1293,74.1202,74.1293,18100.0
2022-10-05 14:55:00,81.23,81.25,81.22,81.25,29718.0,74.1293,74.1476,74.1202,74.1476,29718.0
2022-10-05 15:00:00,81.25,81.25,81.24,81.25,23155.0,74.1476,74.1476,74.1384,74.1476,23155.0
2022-10-05 15:05:00,81.25,81.25,81.24,81.25,15007.0,74.1476,74.1476,74.1384,74.1476,15007.0
2022-10-05 15:10:00,81.25,81.26,81.24,81.25,250406.0,74.1476,74.1567,74.1384,74.1476,250406.0
2022-10-05 15:15:00,81.25,81.26,81.25,81.26,218416.0,74.1476,74.1567,74.1476,74.1567,218416.0
2022-10-05 15:20:00,81.26,81.26,81.25,81.25,30478.0,74.1567,74.1567,74.1476,74.1476,30478.0
2022-10-05 15:25:00,81.26,81.26,81.25,81.25,33181.0,74.1567,74.1567,74.1476,74.1476,33181.0
2022-10-05 15:30:00,81.26,81.26,81.24,81.25,23719.0,74.1567,74.1567,74.1384,74.1476,23719.0
2022-10-05 15:35:00,81.24,81.25,81.24,81.25,29609.0,74.1384,74.1476,74.1384,74.1476,29609.0
2022-10-05 15:40:00,81.24,81.25,81.24,81.25,89301.0,74.1384,74.1476,74.1384,74.1476,89301.0
2022-10-05 15:45:00,81.25,81.25,81.24,81.25,38912.0,74.1476,74.1476,74.1384,74.1476,38912.0
2022-10-05 15:50:00,81.25,81.25,81.24,81.24,37582.0,74.1476,74.1476,74.1384,74.1384,37582.0
2022-10-05 15:55:00,81.24,81.25,81.23,81.23,801153.0,74.1384,74.1476,74.1293,74.1293,801153.0
2022-10-06 09:30:00,81.23,81.23,81.22,81.23,60592.0,74.1293,74.1293,74.1202,74.1293,60592.0
2022-10-06 09:35:00,81.23,81.23,81.22,81.23,29868.0,74.1293,74.1293,74.1202,74.1293,29868.0
2022-10-06 09:40:00,81.23,81.24,81.22,81.23,15699.0,74.1293,74.1384,74.1202,74.1293,15699.0
2022-10-06 09:45:00,81.23,81.23,81.2,81.21,144772.0,74.1293,74.1293,74.1019,74.1111,144772.0
2022-10-06 09:50:00,81.2,81.21,81.19,81.2,32566.0,74.1019,74.1111,74.0928,74.1019,32566.0
2022-10-06 09:55:00,81.2,81.21,81.19,81.2,20068.0,74.1019,74.1111,74.0928,74.1019,20068.0
2022-10-06 10:00:00,81.21,81.21,81.19,81.2,50097.0,74.1111,74.1111,74.0928,74.1019,50097.0
2022-10-06 10:05:00,81.2,81.2,81.18,81.18,74082.0,74.1019,74.1019,74.0837,74.0837,74082.0
2022-10-06 10:10:00,81.18,81.19,81.17,81.19,42929.0,74.0837,74.0928,74.0746,74.0928,42929.0
2022-10-06 10:15:00,81.18,81.19,81.18,81.19,18062.0,74.0837,74.0928,74.0837,74.0928,18062.0
2022-10-06 10:20:00,81.19,81.19,81.18,81.18,85036.0,74.0928,74.0928,74.0837,74.0837,85036.0
2022-10-06 10:25:00,81.19,81.19,81.18,81.18,48855.0,74.0928,74.0928,74.0837,74.0837,48855.0
2022-10-06 10:30:00,81.18,81.18,81.16,81.17,18928.0,74.0837,74.0837,74.0654,74.0746,18928.0
2022-10-06 10:35:00,81.17,81.17,81.16,81.17,12281.0,74.0746,74.0746,74.0654,74.0746,12281.0
2022-10-06 10:40:00,81.17,81.17,81.16,81.17,30450.0,74.0746,74.0746,74.0654,74.0746,30450.0
2022-10-06 10:45:00,81.17,81.18,81.16,81.17,34341.0,74.0746,74.0837,74.0654,74.0746,34341.0
2022-10-06 10:50:00,81.17,81.18,81.17,81.17,25311.0,74.0746,74.0837,74.0746,74.0746,25311.0
2022-10-06 10:55:00,81.17,81.19,81.17,81.19,32251.0,74.0746,74.0928,74.0746,74.0928,32251.0
2022-10-06 11:00:00,81.19,81.19,81.18,81.19,12968.0,74.0928,74.0928,74.0837,74.0928,12968.0
2022-10-06 11:05:00,81.19,81.19,81.18,81.19,62003.0,74.0928,74.0928,74.0837,74.0928,62003.0
2022-10-06 11:10:00,81.18,81.19,81.18,81.19,27947.0,74.0837,74.0928,74.0837,74.0928,27947.0
2022-10-06 11:15:00,81.19,81.19,81.18,81.19,14454.0,74.0928,74.0928,74.0837,74.0928,14454.0
2022-10-06 11:20:00,81.18,81.19,81.18,81.19,22335.0,74.0837,74.0928,74.0837,74.0928,22335.0
2022-10-06 11:25:00,81.19,81.2,81.18,81.2,36373.0,74.0928,74.1019,74.0837,74.1019,36373.0
2022-10-06 11:30:00,81.19,81.2,81.19,81.2,14097.0,74.0928,74.1019,74.0928,74.1019,14097.0
2022-10-06 11:35:00,81.19,81.2,81.17,81.17,76892.0,74.0928,74.1019,74.0746,74.0746,76892.0
2022-10-06 11:40:00,81.18,81.18,81.17,81.17,28588.0,74.0837,74.0837,74.0746,74.0746,28588.0
2022-10-06 11:45:00,81.17,81.18,81.17,81.17,28013.0,74.0746,74.0837,74.0746,74.0746,28013.0
2022-10-06 11:50:00,81.17,81.18,81.16,81.17,19385.0,74.0746,74.0837,74.0654,74.0746,19385.0
2022-10-06 11:55:00,81.17,81.17,81.16,81.17,48658.0,74.0746,74.0746,74.0654,74.0746,48658.0
2022-10-06 12:00:00,81.17,81.17,81.16,81.17,191623.0,74.0746,74.0746,74.0654,74.0746,191623.0
2022-10-06 12:05:00,81.17,81.17,81.16,81.17,355079.0,74.0746,74.0746,74.0654,74.0746,355079.0
2022-10-06 12:10:00,81.17,81.17,81.16,81.17,35047.0,74.0746,74.0746,74.0654,74.0746,35047.0
2022-10-06 12:15:00,81.17,81.17,81.15,81.17,86031.0,74.0746,74.0746,74.0563,74.0746,86031.0
2022-10-06 12:20:00,81.17,81.17,81.16,81.17,23489.0,74.0746,74.0746,74.0654,74.0746,23489.0
2022-10-06 12:25:00,81.17,81.18,81.16,81.17,41815.0,74.0746,74.0837,74.0654,74.0746,41815.0
2022-10-06 12:30:00,81.17,81.18,81.16,81.18,36766.0,74.0746,74.0837,74.0654,74.0837,36766.0
2022-10-06 12:35:00,81.17,81.18,81.17,81.17,11951.0,74.0746,74.0837,74.0746,74.0746,11951.0
2022-10-06 12:40:00,81.17,81.18,81.17,81.17,6532.0,74.0746,74.0837,74.0746,74.0746,6532.0
2022-10-06 12:45:00,81.17,81.18,81.16,81.17,34310.0,74.0746,74.0837,74.0654,74.0746,34310.0
2022-10-06 12:50:00,81.17,81.17,81.16,81.16,13591.0,74.0746,74.0746,74.0654,74.0654,13591.0
2022-10-06 12:55:00,81.17,81.17,81.16,81.16,112607.0,74.0746,74.0746,74.0654,74.0654,112607.0
2022-10-06 13:00:00,81.16,81.17,81.16,81.17,18647.0,74.0654,74.0746,74.0654,74.0746,18647.0
2022-10-06 13:05:00,81.17,81.17,81.16,81.16,12293.0,74.0746,74.0746,74.0654,74.0654,12293.0
2022-10-06 13:10:00,81.17,81.17,81.16,81.17,20497.0,74.0746,74.0746,74.0654,74.0746,20497.0
2022-10-06 13:15:00,81.17,81.18,81.16,81.17,22471.0,74.0746,74.0837,74.0654,74.0746,22471.0
2022-10-06 13:20:00,81.18,81.18,81.17,81.17,6947.0,74.0837,74.0837,74.0746,74.0746,6947.0
2022-10-06 13:25:00,81.18,81.18,81.17,81.18,33154.0,74.0837,74.0837,74.0746,74.0837,33154.0
2022-10-06 13:30:00,81.18,81.18,81.17,81.18,17832.0,74.0837,74.0837,74.0746,74.0837,17832.0
2022-10-06 13:35:00,81.17,81.18,81.17,81.18,25040.0,74.0746,74.0837,74.0746,74.0837,25040.0
2022-10-06 13:40:00,81.17,81.18,81.17,81.17,8762.0,74.0746,74.0837,74.0746,74.0746,8762.0
2022-10-06 13:45:00,81.17,81.18,81.16,81.16,102873.0,74.0746,74.0837,74.0654,74.0654,102873.0
2022-10-06 13:50:00,81.17,81.17,81.16,81.16,23712.0,74.0746,74.0746,74.0654,74.0654,23712.0
2022-10-06 13:55:00,81.17,81.17,81.16,81.16,23770.0,74.0746,74.0746,74.0654,74.0654,23770.0
2022-10-06 14:00:00,81.16,81.17,81.15,81.16,60267.0,74.0654,74.0746,74.0563,74.0654,60267.0
2022-10-06 14:05:00,81.16,81.16,81.15,81.16,59465.0,74.0654,74.0654,74.0563,74.0654,59465.0
2022-10-06 14:10:00,81.15,81.16,81.15,81.15,102446.0,74.0563,74.0654,74.0563,74.0563,102446.0
2022-10-06 14:15:00,81.16,81.16,81.14,81.15,35141.0,74.0654,74.0654,74.0472,74.0563,35141.0
2022-10-06 14:20:00,81.15,81.16,81.14,81.16,40318.0,74.0563,74.0654,74.0472,74.0654,40318.0
2022-10-06 14:25:00,81.16,81.16,81.15,81.16,30669.0,74.0654,74.0654,74.0563,74.0654,30669.0
2022-10-06 14:30:00,81.16,81.16,81.15,81.16,25681.0,74.0654,74.0654,74.0563,74.0654,25681.0
2022-10-06 14:35:00,81.16,81.16,81.15,81.16,90992.0,74.0654,74.0654,74.0563,74.0654,90992.0
2022-10-06 14:40:00,81.16,81.16,81.15,81.15,46562.0,74.0654,74.0654,74.0563,74.0563,46562.0
2022-10-06 14:45:00,81.16,81.16,81.15,81.16,43369.0,74.0654,74.0654,74.0563,74.0654,43369.0
2022-10-06 14:50:00,81.15,81.16,81.14,81.15,50639.0,74.0563,74.0654,74.0472,74.0563,50639.0
2022-10-06 14:55:00,81.15,81.15,81.13,81.14,38728.0,74.0563,74.0563,74.0381,74.0472,38728.0
2022-10-06 15:00:00,81.13,81.14,81.13,81.14,63315.0,74.0381,74.0472,74.0381,74.0472,63315.0
2022-10-06 15:05:00,81.13,81.14,81.13,81.14,43257.0,74.0381,74.0472,74.0381,74.0472,43257.0
2022-10-06 15:10:00,81.14,81.14,81.13,81.14,21911.0,74.0472,74.0472,74.0381,74.0472,21911.0
2022-10-06 15:15:00,81.14,81.14,81.13,81.14,42510.0,74.0472,74.0472,74.0381,74.0472,42510.0
2022-10-06 15:20:00,81.14,81.14,81.13,81.14,57720.0,74.0472,74.0472,74.0381,74.0472,57720.0
2022-10-06 15:25:00,81.14,81.15,81.13,81.15,196926.0,74.0472,74.0563,74.0381,74.0563,196926.0
2022-10-06 15:30:00,81.15,81.15,81.14,81.15,65217.0,74.0563,74.0563,74.0472,74.0563,65217.0
2022-10-06 15:35:00,81.15,81.15,81.14,81.15,54171.0,74.0563,74.0563,74.0472,74.0563,54171.0
2022-10-06 15:40:00,81.14,81.15,81.14,81.15,80657.0,74.0472,74.0563,74.0472,74.0563,80657.0
2022-10-06 15:45:00,81.14,81.16,81.14,81.16,256186.0,74.0472,74.0654,74.0472,74.0654,256186.0
2022-10-06 15:50:00,81.15,81.16,81.14,81.15,64634.0,74.0563,74.0654,74.0472,74.0563,64634.0
2022-10-06 15:55:00,81.15,81.15,81.13,81.13,219340.0,74.0563,74.0563,74.0381,74.0381,219340.0
2022-10-07 09:30:00,81.06,81.06,81.05,81.06,91767.0,73.9742,73.9742,73.9651,73.9742,91767.0
2022-10-07 09:35:00,81.05,81.07,81.05,81.06,48808.0,73.9651,73.9833,73.9651,73.9742,48808.0
2022-10-07 09:40:00,81.06,81.07,81.05,81.05,42948.0,73.9742,73.9833,73.9651,73.9651,42948.0
2022-10-07 09:45:00,81.05,81.06,81.05,81.06,140081.0,73.9651,73.9742,73.9651,73.9742,140081.0
2022-10-07 09:50:00,81.06,81.06,81.05,81.05,15808.0,73.9742,73.9742,73.9651,73.9651,15808.0
2022-10-07 09:55:00,81.06,81.06,81.05,81.06,20047.0,73.9742,73.9742,73.9651,73.9742,20047.0
2022-10-07 10:00:00,81.06,81.06,81.05,81.06,17062.0,73.9742,73.9742,73.9651,73.9742,17062.0
2022-10-07 10:05:00,81.05,81.06,81.04,81.05,16934.0,73.9651,73.9742,73.9559,73.9651,16934.0
2022-10-07 10:10:00,81.05,81.05,81.04,81.05,6145.0,73.9651,73.9651,73.9559,73.9651,6145.0
2022-10-07 10:15:00,81.05,81.05,81.04,81.05,25520.0,73.9651,73.9651,73.9559,73.9651,25520.0
2022-10-07 10:20:00,81.05,81.05,81.04,81.05,59699.0,73.9651,73.9651,73.9559,73.9651,59699.0
2022-10-07 10:25:00,81.05,81.05,81.04,81.05,37448.0,73.9651,73.9651,73.9559,73.9651,37448.0
2022-10-07 10:30:00,81.04,81.05,81.04,81.04,31219.0,73.9559,73.9651,73.9559,73.9559,31219.0
2022-10-07 10:35:00,81.04,81.05,81.04,81.05,73133.0,73.9559,73.9651,73.9559,73.9651,73133.0
2022-10-07 10:40:00,81.05,81.05,81.04,81.05,31698.0,73.9651,73.9651,73.9559,73.9651,31698.0
2022-10-07 10:45:00,81.05,81.06,81.04,81.06,29974.0,73.9651,73.9742,73.9559,73.9742,29974.0
2022-10-07 10:50:00,81.05,81.07,81.05,81.06,21661.0,73.9651,73.9833,73.9651,73.9742,21661.0
2022-10-07 10:55:00,81.06,81.07,81.06,81.06,10907.0,73.9742,73.9833,73.9742,73.9742,10907.0
2022-10-07 11:00:00,81.06,81.07,81.06,81.06,62397.0,73.9742,73.9833,73.9742,73.9742,62397.0
2022-10-07 11:05:00,81.06,81.07,81.06,81.06,21178.0,73.9742,73.9833,73.9742,73.9742,21178.0
2022-10-07 11:10:00,81.06,81.07,81.06,81.06,15047.0,73.9742,73.9833,73.9742,73.9742,15047.0
2022-10-07 11:15:00,81.06,81.07,81.06,81.06,31367.0,73.9742,73.9833,73.9742,73.9742,31367.0
2022-10-07 11:20:00,81.06,81.07,81.06,81.07,18556.0,73.9742,73.9833,73.9742,73.9833,18556.0
2022-10-07 11:25:00,81.06,81.07,81.06,81.06,12184.0,73.9742,73.9833,73.9742,73.9742,12184.0
2022-10-07 11:30:00,81.06,81.07,81.06,81.06,37599.0,73.9742,73.9833,73.9742,73.9742,37599.0
2022-10-07 11:35:00,81.07,81.07,81.06,81.06,5414.0,73.9833,73.9833,73.9742,73.9742,5414.0
2022-10-07 11:40:00,81.06,81.07,81.06,81.07,41222.0,73.9742,73.9833,73.9742,73.9833,41222.0
2022-10-07 11:45:00,81.07,81.08,81.06,81.06,39867.0,73.9833,73.9924,73.9742,73.9742,39867.0
2022-10-07 11:50:00,81.06,81.07,81.06,81.07,34980.0,73.9742,73.9833,73.9742,73.9833,34980.0
2022-10-07 11:55:00,81.06,81.07,81.06,81.07,19392.0,73.9742,73.9833,73.9742,73.9833,19392.0
2022-10-07 12:00:00,81.07,81.07,81.06,81.06,35738.0,73.9833,73.9833,73.9742,73.9742,35738.0
2022-10-07 12:05:00,81.07,81.08,81.06,81.08,136345.0,73.9833,73.9924,73.9742,73.9924,136345.0
2022-10-07 12:10:00,81.08,81.08,81.07,81.07,51017.0,73.9924,73.9924,73.9833,73.9833,51017.0
2022-10-07 12:15:00,81.08,81.08,81.06,81.07,20525.0,73.9924,73.9924,73.9742,73.9833,20525.0
2022-10-07 12:20:00,81.06,81.07,81.06,81.06,22628.0,73.9742,73.9833,73.9742,73.9742,22628.0
2022-10-07 12:25:00,81.06,81.07,81.06,81.06,4422.0,73.9742,73.9833,73.9742,73.9742,4422.0
2022-10-07 12:30:00,81.06,81.07,81.06,81.06,15197.0,73.9742,73.9833,73.9742,73.9742,15197.0
2022-10-07 12:35:00,81.06,81.07,81.06,81.06,41820.0,73.9742,73.9833,73.9742,73.9742,41820.0
2022-10-07 12:40:00,81.06,81.07,81.06,81.06,13397.0,73.9742,73.9833,73.9742,73.9742,13397.0
2022-10-07 12:45:00,81.06,81.07,81.06,81.06,26828.0,73.9742,73.9833,73.9742,73.9742,26828.0
2022-10-07 12:50:00,81.06,81.07,81.06,81.06,19459.0,73.9742,73.9833,73.9742,73.9742,19459.0
2022-10-07 12:55:00,81.06,81.07,81.06,81.06,24520.0,73.9742,73.9833,73.9742,73.9742,24520.0
2022-10-07 13:00:00,81.06,81.07,81.06,81.06,18567.0,73.9742,73.9833,73.9742,73.9742,18567.0
2022-10-07 13:05:00,81.06,81.07,81.05,81.06,37340.0,73.9742,73.9833,73.9651,73.9742,37340.0
2022-10-07 13:10:00,81.06,81.07,81.05,81.06,65718.0,73.9742,73.9833,73.9651,73.9742,65718.0
2022-10-07 13:15:00,81.06,81.07,81.06,81.06,6305.0,73.9742,73.9833,73.9742,73.9742,6305.0
2022-10-07 13:20:00,81.07,81.07,81.06,81.07,21547.0,73.9833,73.9833,73.9742,73.9833,21547.0
2022-10-07 13:25:00,81.06,81.07,81.06,81.06,8855.0,73.9742,73.9833,73.9742,73.9742,8855.0
2022-10-07 13:30:00,81.06,81.08,81.06,81.07,41053.0,73.9742,73.9924,73.9742,73.9833,41053.0
2022-10-07 13:35:00,81.07,81.08,81.07,81.08,17402.0,73.9833,73.9924,73.9833,73.9924,17402.0
2022-10-07 13:40:00,81.08,81.08,81.07,81.07,36715.0,73.9924,73.9924,73.9833,73.9833,36715.0
2022-10-07 13:45:00,81.08,81.08,81.07,81.07,114071.0,73.9924,73.9924,73.9833,73.9833,114071.0
2022-10-07 13:50:00,81.07,81.08,81.07,81.08,33513.0,73.9833,73.9924,73.9833,73.9924,33513.0
2022-10-07 13:55:00,81.08,81.08,81.07,81.08,15954.0,73.9924,73.9924,73.9833,73.9924,15954.0
2022-10-07 14:00:00,81.07,81.08,81.07,81.07,201335.0,73.9833,73.9924,73.9833,73.9833,201335.0
2022-10-07 14:05:00,81.07,81.08,81.07,81.07,47044.0,73.9833,73.9924,73.9833,73.9833,47044.0
2022-10-07 14:10:00,81.07,81.08,81.07,81.08,23361.0,73.9833,73.9924,73.9833,73.9924,23361.0
2022-10-07 14:15:00,81.08,81.08,81.07,81.08,58654.0,73.9924,73.9924,73.9833,73.9924,58654.0
2022-10-07 14:20:00,81.07,81.08,81.07,81.07,22029.0,73.9833,73.9924,73.9833,73.9833,22029.0
2022-10-07 14:25:00,81.08,81.08,81.06,81.06,18326.0,73.9924,73.9924,73.9742,73.9742,18326.0
2022-10-07 14:30:00,81.06,81.07,81.06,81.06,14868.0,73.9742,73.9833,73.9742,73.9742,14868.0
2022-10-07 14:35:00,81.06,81.07,81.06,81.06,19672.0,73.9742,73.9833,73.9742,73.9742,19672.0
2022-10-07 14:40:00,81.06,81.07,81.06,81.06,32184.0,73.9742,73.9833,73.9742,73.9742,32184.0
2022-10-07 14:45:00,81.06,81.07,81.06,81.06,23834.0,73.9742,73.9833,73.9742,73.9742,23834.0
2022-10-07 14:50:00,81.06,81.07,81.06,81.06,68263.0,73.9742,73.9833,73.9742,73.9742,68263.0
2022-10-07 14:55:00,81.06,81.07,81.05,81.05,28281.0,73.9742,73.9833,73.9651,73.9651,28281.0
2022-10-07 15:00:00,81.05,81.06,81.05,81.05,25326.0,73.9651,73.9742,73.9651,73.9651,25326.0
2022-10-07 15:05:00,81.06,81.06,81.04,81.04,313450.0,73.9742,73.9742,73.9559,73.9559,313450.0
2022-10-07 15:10:00,81.05,81.05,81.04,81.04,15428.0,73.9651,73.9651,73.9559,73.9559,15428.0
2022-10-07 15:15:00,81.05,81.05,81.04,81.04,29674.0,73.9651,73.9651,73.9559,73.9559,29674.0
2022-10-07 15:20:00,81.05,81.05,81.04,81.05,76903.0,73.9651,73.9651,73.9559,73.9651,76903.0
2022-10-07 15:25:00,81.05,81.05,81.04,81.05,35482.0,73.9651,73.9651,73.9559,73.9651,35482.0
2022-10-07 15:30:00,81.05,81.05,81.04,81.05,21523.0,73.9651,73.9651,73.9559,73.9651,21523.0
2022-10-07 15:35:00,81.05,81.05,81.04,81.05,16249.0,73.9651,73.9651,73.9559,73.9651,16249.0
2022-10-07 15:40:00,81.05,81.05,81.04,81.05,300716.0,73.9651,73.9651,73.9559,73.9651,300716.0
2022-10-07 15:45:00,81.05,81.05,81.04,81.05,149508.0,73.9651,73.9651,73.9559,73.9651,149508.0
2022-10-07 15:50:00,81.04,81.05,81.04,81.05,128807.0,73.9559,73.9651,73.9559,73.9651,128807.0
2022-10-07 15:55:00,81.05,81.05,81.04,81.04,208441.0,73.9651,73.9651,73.9559,73.9559,208441.0
2022-10-10 09:30:00,81.04,81.05,81.03,81.04,33067.0,73.9559,73.9651,73.9468,73.9559,33067.0
2022-10-10 09:35:00,81.03,81.04,81.01,81.02,36405.0,73.9468,73.9559,73.9285,73.9377,36405.0
2022-10-10 09:40:00,81.02,81.03,81.01,81.03,44869.0,73.9377,73.9468,73.9285,73.9468,44869.0
2022-10-10 09:45:00,81.02,81.02,81.01,81.02,27506.0,73.9377,73.9377,73.9285,73.9377,27506.0
2022-10-10 09:50:00,81.02,81.02,81.01,81.02,10392.0,73.9377,73.9377,73.9285,73.9377,10392.0
2022-10-10 09:55:00,81.01,81.02,81.01,81.01,13261.0,73.9285,73.9377,73.9285,73.9285,13261.0
2022-10-10 10:00:00,81.02,81.02,81.01,81.02,33313.0,73.9377,73.9377,73.9285,73.9377,33313.0
2022-10-10 10:05:00,81.02,81.02,81.01,81.02,26316.0,73.9377,73.9377,73.9285,73.9377,26316.0
2022-10-10 10:10:00,81.01,81.01,81.0,81.01,20347.0,73.9285,73.9285,73.9194,73.9285,20347.0
2022-10-10 10:15:00,81.01,81.01,81.0,81.01,98292.0,73.9285,73.9285,73.9194,73.9285,98292.0
2022-10-10 10:20:00,81.01,81.01,81.0,81.01,23592.0,73.9285,73.9285,73.9194,73.9285,23592.0
2022-10-10 10:25:00,81.01,81.01,80.98,80.98,19537.0,73.9285,73.9285,73.9012,73.9012,19537.0
2022-10-10 10:30:00,80.98,81.0,80.97,80.98,11734.0,73.9012,73.9194,73.892,73.9012,11734.0
2022-10-10 10:35:00,80.98,80.99,80.96,80.96,33224.0,73.9012,73.9103,73.8829,73.8829,33224.0
2022-10-10 10:40:00,80.97,80.98,80.96,80.98,72621.0,73.892,73.9012,73.8829,73.9012,72621.0
2022-10-10 10:45:00,80.98,81.0,80.98,80.99,38015.0,73.9012,73.9194,73.9012,73.9103,38015.0
2022-10-10 10:50:00,80.99,81.0,80.98,80.98,62510.0,73.9103,73.9194,73.9012,73.9012,62510.0
2022-10-10 10:55:00,80.99,80.99,80.98,80.99,22667.0,73.9103,73.9103,73.9012,73.9103,22667.0
2022-10-10 11:00:00,80.99,81.0,80.97,80.97,28270.0,73.9103,73.9194,73.892,73.892,28270.0
2022-10-10 11:05:00,80.98,80.98,80.96,80.97,37560.0,73.9012,73.9012,73.8829,73.892,37560.0
2022-10-10 11:10:00,80.97,80.98,80.96,80.97,39204.0,73.892,73.9012,73.8829,73.892,39204.0
2022-10-10 11:15:00,80.98,80.98,80.97,80.98,44367.0,73.9012,73.9012,73.892,73.9012,44367.0
2022-10-10 11:20:00,80.98,80.99,80.97,80.98,29998.0,73.9012,73.9103,73.892,73.9012,29998.0
2022-10-10 11:25:00,80.99,80.99,80.98,80.98,8799.0,73.9103,73.9103,73.9012,73.9012,8799.0
2022-10-10 11:30:00,80.99,80.99,80.98,80.98,6188.0,73.9103,73.9103,73.9012,73.9012,6188.0
2022-10-10 11:35:00,80.98,80.99,80.98,80.98,10246.0,73.9012,73.9103,73.9012,73.9012,10246.0
2022-10-10 11:40:00,80.98,80.99,80.98,80.98,8935.0,73.9012,73.9103,73.9012,73.9012,8935.0
2022-10-10 11:45:00,80.99,80.99,80.97,80.98,25054.0,73.9103,73.9103,73.892,73.9012,25054.0
2022-10-10 11:50:00,80.98,80.98,80.97,80.98,16647.0,73.9012,73.9012,73.892,73.9012,16647.0
2022-10-10 11:55:00,80.98,80.98,80.97,80.97,93712.0,73.9012,73.9012,73.892,73.892,93712.0
2022-10-10 12:00:00,80.98,80.98,80.96,80.98,14981.0,73.9012,73.9012,73.8829,73.9012,14981.0
2022-10-10 12:05:00,80.97,80.98,80.97,80.97,17148.0,73.892,73.9012,73.892,73.892,17148.0
2022-10-10 12:10:00,80.97,80.98,80.96,80.96,7304.0,73.892,73.9012,73.8829,73.8829,7304.0
2022-10-10 12:15:00,80.96,80.97,80.96,80.97,349354.0,73.8829,73.892,73.8829,73.892,349354.0
2022-10-10 12:20:00,80.97,80.97,80.96,80.97,9050.0,73.892,73.892,73.8829,73.892,9050.0
2022-10-10 12:25:00,80.97,80.97,80.96,80.97,32276.0,73.892,73.892,73.8829,73.892,32276.0
2022-10-10 12:30:00,80.96,80.97,80.96,80.97,14145.0,73.8829,73.892,73.8829,73.892,14145.0
2022-10-10 12:35:00,80.97,80.97,80.96,80.97,12630.0,73.892,73.892,73.8829,73.892,12630.0
2022-10-10 12:40:00,80.97,80.97,80.96,80.97,6379.0,73.892,73.892,73.8829,73.892,6379.0
2022-10-10 12:45:00,80.97,80.97,80.96,80.97,21361.0,73.892,73.892,73.8829,73.892,21361.0
2022-10-10 12:50:00,80.97,80.97,80.96,80.97,22550.0,73.892,73.892,73.8829,73.892,22550.0
2022-10-10 12:55:00,80.97,80.97,80.96,80.97,15390.0,73.892,73.892,73.8829,73.892,15390.0
2022-10-10 13:00:00,80.97,80.97,80.96,80.97,26034.0,73.892,73.892,73.8829,73.892,26034.0
2022-10-10 13:05:00,80.96,80.97,80.96,80.97,43454.0,73.8829,73.892,73.8829,73.892,43454.0
2022-10-10 13:10:00,80.97,81.0,80.96,81.0,29990.0,73.892,73.9194,73.8829,73.9194,29990.0
2022-10-10 13:15:00,81.0,81.0,80.98,80.98,6253.0,73.9194,73.9194,73.9012,73.9012,6253.0
2022-10-10 13:20:00,80.98,80.99,80.98,80.98,18265.0,73.9012,73.9103,73.9012,73.9012,18265.0
2022-10-10 13:25:00,80.98,80.99,80.98,80.98,14548.0,73.9012,73.9103,73.9012,73.9012,14548.0
2022-10-10 13:30:00,80.98,80.99,80.98,80.98,13664.0,73.9012,73.9103,73.9012,73.9012,13664.0
2022-10-10 13:35:00,80.99,80.99,80.98,80.98,95016.0,73.9103,73.9103,73.9012,73.9012,95016.0
2022-10-10 13:40:00,80.99,81.0,80.98,81.0,75242.0,73.9103,73.9194,73.9012,73.9194,75242.0
2022-10-10 13:45:00,81.0,81.0,80.99,81.0,6998.0,73.9194,73.9194,73.9103,73.9194,6998.0
2022-10-10 13:50:00,81.0,81.0,80.99,81.0,254508.0,73.9194,73.9194,73.9103,73.9194,254508.0
2022-10-10 13:55:00,81.0,81.0,80.99,80.99,32560.0,73.9194,73.9194,73.9103,73.9103,32560.0
2022-10-10 14:00:00,81.0,81.0,80.99,81.0,15388.0,73.9194,73.9194,73.9103,73.9194,15388.0
2022-10-10 14:05:00,81.0,81.01,80.99,81.0,17555.0,73.9194,73.9285,73.9103,73.9194,17555.0
2022-10-10 14:10:00,81.0,81.01,81.0,81.0,21142.0,73.9194,73.9285,73.9194,73.9194,21142.0
2022-10-10 14:15:00,81.0,81.01,81.0,81.01,50686.0,73.9194,73.9285,73.9194,73.9285,50686.0
2022-10-10 14:20:00,81.01,81.01,81.0,81.01,12381.0,73.9285,73.9285,73.9194,73.9285,12381.0
2022-10-10 14:25:00,81.01,81.02,81.0,81.02,35034.0,73.9285,73.9377,73.9194,73.9377,35034.0
2022-10-10 14:30:00,81.02,81.02,81.01,81.02,11048.0,73.9377,73.9377,73.9285,73.9377,11048.0
2022-10-10 14:35:00,81.02,81.02,81.01,81.01,28626.0,73.9377,73.9377,73.9285,73.9285,28626.0
2022-10-10 14:40:00,81.02,81.02,81.01,81.02,20673.0,73.9377,73.9377,73.9285,73.9377,20673.0
2022-10-10 14:45:00,81.02,81.02,81.01,81.02,10825.0,73.9377,73.9377,73.9285,73.9377,10825.0
2022-10-10 14:50:00,81.02,81.02,81.01,81.01,16942.0,73.9377,73.9377,73.9285,73.9285,16942.0
2022-10-10 14:55:00,81.01,81.02,81.0,81.0,18008.0,73.9285,73.9377,73.9194,73.9194,18008.0
2022-10-10 15:00:00,81.0,81.01,81.0,81.01,38336.0,73.9194,73.9285,73.9194,73.9285,38336.0
2022-10-10 15:05:00,81.0,81.02,81.0,81.02,13294.0,73.9194,73.9377,73.9194,73.9377,13294.0
2022-10-10 15:10:00,81.02,81.02,81.01,81.02,32476.0,73.9377,73.9377,73.9285,73.9377,32476.0
2022-10-10 15:15:00,81.01,81.02,81.01,81.02,17797.0,73.9285,73.9377,73.9285,73.9377,17797.0
2022-10-10 15:20:00,81.02,81.02,81.01,81.01,14846.0,73.9377,73.9377,73.9285,73.9285,14846.0
2022-10-10 15:25:00,81.01,81.02,81.01,81.01,15927.0,73.9285,73.9377,73.9285,73.9285,15927.0
2022-10-10 15:30:00,81.02,81.02,81.01,81.01,31969.0,73.9377,73.9377,73.9285,73.9285,31969.0
2022-10-10 15:35:00,81.02,81.02,81.01,81.01,20180.0,73.9377,73.9377,73.9285,73.9285,20180.0
2022-10-10 15:40:00,81.01,81.02,81.01,81.01,30350.0,73.9285,73.9377,73.9285,73.9285,30350.0
2022-10-10 15:45:00,81.01,81.02,81.01,81.01,12501.0,73.9285,73.9377,73.9285,73.9285,12501.0
2022-10-10 15:50:00,81.02,81.02,81.01,81.02,13486.0,73.9377,73.9377,73.9285,73.9377,13486.0
2022-10-10 15:55:00,81.01,81.02,81.01,81.01,38446.0,73.9285,73.9377,73.9285,73.9285,38446.0
2022-10-11 09:30:00,81.07,81.07,81.05,81.05,108336.0,73.9833,73.9833,73.9651,73.9651,108336.0
2022-10-11 09:35:00,81.06,81.06,81.05,81.06,119268.0,73.9742,73.9742,73.9651,73.9742,119268.0
2022-10-11 09:40:00,81.06,81.07,81.05,81.06,20901.0,73.9742,73.9833,73.9651,73.9742,20901.0
2022-10-11 09:45:00,81.06,81.07,81.06,81.06,17575.0,73.9742,73.9833,73.9742,73.9742,17575.0
2022-10-11 09:50:00,81.06,81.07,81.06,81.06,28943.0,73.9742,73.9833,73.9742,73.9742,28943.0
2022-10-11 09:55:00,81.06,81.07,81.06,81.06,33563.0,73.9742,73.9833,73.9742,73.9742,33563.0
2022-10-11 10:00:00,81.06,81.07,81.05,81.05,30747.0,73.9742,73.9833,73.9651,73.9651,30747.0
2022-10-11 10:05:00,81.05,81.06,81.05,81.06,45562.0,73.9651,73.9742,73.9651,73.9742,45562.0
2022-10-11 10:10:00,81.07,81.09,81.06,81.09,119197.0,73.9833,74.0016,73.9742,74.0016,119197.0
2022-10-11 10:15:00,81.09,81.09,81.08,81.09,19896.0,74.0016,74.0016,73.9924,74.0016,19896.0
2022-10-11 10:20:00,81.09,81.09,81.08,81.09,11572.0,74.0016,74.0016,73.9924,74.0016,11572.0
2022-10-11 10:25:00,81.08,81.1,81.08,81.09,61420.0,73.9924,74.0107,73.9924,74.0016,61420.0
2022-10-11 10:30:00,81.09,81.11,81.09,81.11,25088.0,74.0016,74.0198,74.0016,74.0198,25088.0
2022-10-11 10:35:00,81.11,81.12,81.1,81.11,51563.0,74.0198,74.0289,74.0107,74.0198,51563.0
2022-10-11 10:40:00,81.11,81.12,81.1,81.11,38997.0,74.0198,74.0289,74.0107,74.0198,38997.0
2022-10-11 10:45:00,81.11,81.11,81.1,81.11,112637.0,74.0198,74.0198,74.0107,74.0198,112637.0
2022-10-11 10:50:00,81.11,81.11,81.1,81.1,39215.0,74.0198,74.0198,74.0107,74.0107,39215.0
2022-10-11 10:55:00,81.1,81.11,81.09,81.09,28038.0,74.0107,74.0198,74.0016,74.0016,28038.0
2022-10-11 11:00:00,81.09,81.11,81.09,81.11,51727.0,74.0016,74.0198,74.0016,74.0198,51727.0
2022-10-11 11:05:00,81.11,81.11,81.1,81.11,43982.0,74.0198,74.0198,74.0107,74.0198,43982.0
2022-10-11 11:10:00,81.11,81.11,81.1,81.11,34334.0,74.0198,74.0198,74.0107,74.0198,34334.0
2022-10-11 11:15:00,81.11,81.11,81.09,81.09,21929.0,74.0198,74.0198,74.0016,74.0016,21929.0
2022-10-11 11:20:00,81.09,81.1,81.09,81.09,12156.0,74.0016,74.0107,74.0016,74.0016,12156.0
2022-10-11 11:25:00,81.09,81.1,81.09,81.09,38947.0,74.0016,74.0107,74.0016,74.0016,38947.0
2022-10-11 11:30:00,81.09,81.1,81.09,81.1,8267.0,74.0016,74.0107,74.0016,74.0107,8267.0
2022-10-11 11:35:00,81.09,81.1,81.09,81.09,21111.0,74.0016,74.0107,74.0016,74.0016,21111.0
2022-10-11 11:40:00,81.09,81.1,81.09,81.1,16336.0,74.0016,74.0107,74.0016,74.0107,16336.0
2022-10-11 11:45:00,81.09,81.1,81.09,81.09,13417.0,74.0016,74.0107,74.0016,74.0016,13417.0
2022-10-11 11:50:00,81.09,81.1,81.09,81.09,27209.0,74.0016,74.0107,74.0016,74.0016,27209.0
2022-10-11 11:55:00,81.09,81.1,81.09,81.09,29180.0,74.0016,74.0107,74.0016,74.0016,29180.0
2022-10-11 12:00:00,81.1,81.1,81.09,81.09,12525.0,74.0107,74.0107,74.0016,74.0016,12525.0
2022-10-11 12:05:00,81.1,81.1,81.09,81.09,23631.0,74.0107,74.0107,74.0016,74.0016,23631.0
2022-10-11 12:10:00,81.09,81.1,81.09,81.09,23589.0,74.0016,74.0107,74.0016,74.0016,23589.0
2022-10-11 12:15:00,81.09,81.1,81.09,81.1,20830.0,74.0016,74.0107,74.0016,74.0107,20830.0
2022-10-11 12:20:00,81.09,81.12,81.09,81.12,112829.0,74.0016,74.0289,74.0016,74.0289,112829.0
2022-10-11 12:25:00,81.12,81.12,81.11,81.12,9542.0,74.0289,74.0289,74.0198,74.0289,9542.0
2022-10-11 12:30:00,81.12,81.12,81.11,81.12,16147.0,74.0289,74.0289,74.0198,74.0289,16147.0
2022-10-11 12:35:00,81.12,81.12,81.11,81.12,67428.0,74.0289,74.0289,74.0198,74.0289,67428.0
2022-10-11 12:40:00,81.12,81.12,81.11,81.11,17605.0,74.0289,74.0289,74.0198,74.0198,17605.0
2022-10-11 12:45:00,81.11,81.12,81.11,81.12,95464.0,74.0198,74.0289,74.0198,74.0289,95464.0
2022-10-11 12:50:00,81.12,81.12,81.1,81.1,104977.0,74.0289,74.0289,74.0107,74.0107,104977.0
2022-10-11 12:55:00,81.1,81.11,81.09,81.09,32203.0,74.0107,74.0198,74.0016,74.0016,32203.0
2022-10-11 13:00:00,81.09,81.1,81.08,81.08,155694.0,74.0016,74.0107,73.9924,73.9924,155694.0
2022-10-11 13:05:00,81.08,81.09,81.08,81.08,29681.0,73.9924,74.0016,73.9924,73.9924,29681.0
2022-10-11 13:10:00,81.08,81.09,81.07,81.08,54341.0,73.9924,74.0016,73.9833,73.9924,54341.0
2022-10-11 13:15:00,81.08,81.08,81.07,81.07,20356.0,73.9924,73.9924,73.9833,73.9833,20356.0
2022-10-11 13:20:00,81.08,81.09,81.07,81.09,21188.0,73.9924,74.0016,73.9833,74.0016,21188.0
2022-10-11 13:25:00,81.08,81.09,81.08,81.08,36310.0,73.9924,74.0016,73.9924,73.9924,36310.0
2022-10-11 13:30:00,81.08,81.09,81.08,81.08,51863.0,73.9924,74.0016,73.9924,73.9924,51863.0
2022-10-11 13:35:00,81.08,81.09,81.08,81.08,17186.0,73.9924,74.0016,73.9924,73.9924,17186.0
2022-10-11 13:40:00,81.08,81.09,81.08,81.08,26839.0,73.9924,74.0016,73.9924,73.9924,26839.0
2022-10-11 13:45:00,81.09,81.09,81.08,81.09,25718.0,74.0016,74.0016,73.9924,74.0016,25718.0
2022-10-11 13:50:00,81.09,81.09,81.08,81.08,17989.0,74.0016,74.0016,73.9924,73.9924,17989.0
2022-10-11 13:55:00,81.08,81.09,81.08,81.08,66712.0,73.9924,74.0016,73.9924,73.9924,66712.0
2022-10-11 14:00:00,81.08,81.09,81.08,81.08,38862.0,73.9924,74.0016,73.9924,73.9924,38862.0
2022-10-11 14:05:00,81.08,81.09,81.08,81.08,37065.0,73.9924,74.0016,73.9924,73.9924,37065.0
2022-10-11 14:10:00,81.08,81.09,81.08,81.08,32980.0,73.9924,74.0016,73.9924,73.9924,32980.0
2022-10-11 14:15:00,81.08,81.09,81.08,81.08,23422.0,73.9924,74.0016,73.9924,73.9924,23422.0
2022-10-11 14:20:00,81.08,81.09,81.08,81.08,41731.0,73.9924,74.0016,73.9924,73.9924,41731.0
2022-10-11 14:25:00,81.08,81.09,81.07,81.08,39352.0,73.9924,74.0016,73.9833,73.9924,39352.0
2022-10-11 14:30:00,81.08,81.08,81.07,81.08,82240.0,73.9924,73.9924,73.9833,73.9924,82240.0
2022-10-11 14:35:00,81.08,81.08,81.07,81.08,25646.0,73.9924,73.9924,73.9833,73.9924,25646.0
2022-10-11 14:40:00,81.08,81.08,81.06,81.06,31254.0,73.9924,73.9924,73.9742,73.9742,31254.0
2022-10-11 14:45:00,81.06,81.07,81.05,81.06,49932.0,73.9742,73.9833,73.9651,73.9742,49932.0
2022-10-11 14:50:00,81.06,81.06,81.05,81.05,44516.0,73.9742,73.9742,73.9651,73.9651,44516.0
2022-10-11 14:55:00,81.05,81.06,81.04,81.05,62294.0,73.9651,73.9742,73.9559,73.9651,62294.0
2022-10-11 15:00:00,81.04,81.05,81.04,81.04,29605.0,73.9559,73.9651,73.9559,73.9559,29605.0
2022-10-11 15:05:00,81.05,81.06,81.04,81.05,42873.0,73.9651,73.9742,73.9559,73.9651,42873.0
2022-10-11 15:10:00,81.06,81.06,81.05,81.06,35159.0,73.9742,73.9742,73.9651,73.9742,35159.0
2022-10-11 15:15:00,81.06,81.06,81.05,81.06,44383.0,73.9742,73.9742,73.9651,73.9742,44383.0
2022-10-11 15:20:00,81.06,81.07,81.05,81.06,53478.0,73.9742,73.9833,73.9651,73.9742,53478.0
2022-10-11 15:25:00,81.07,81.07,81.06,81.06,55433.0,73.9833,73.9833,73.9742,73.9742,55433.0
2022-10-11 15:30:00,81.06,81.07,81.06,81.06,32369.0,73.9742,73.9833,73.9742,73.9742,32369.0
2022-10-11 15:35:00,81.06,81.07,81.06,81.06,18252.0,73.9742,73.9833,73.9742,73.9742,18252.0
2022-10-11 15:40:00,81.06,81.07,81.05,81.06,38439.0,73.9742,73.9833,73.9651,73.9742,38439.0
2022-10-11 15:45:00,81.06,81.06,81.05,81.06,58116.0,73.9742,73.9742,73.9651,73.9742,58116.0
2022-10-11 15:50:00,81.06,81.06,81.04,81.05,61789.0,73.9742,73.9742,73.9559,73.9651,61789.0
2022-10-11 15:55:00,81.04,81.05,81.04,81.05,218339.0,73.9559,73.9651,73.9559,73.9651,218339.0
2022-10-12 09:30:00,81.06,81.07,81.05,81.07,108094.0,73.9742,73.9833,73.9651,73.9833,108094.0
2022-10-12 09:35:00,81.07,81.08,81.06,81.07,70242.0,73.9833,73.9924,73.9742,73.9833,70242.0
2022-10-12 09:40:00,81.07,81.08,81.07,81.08,22360.0,73.9833,73.9924,73.9833,73.9924,22360.0
2022-10-12 09:45:00,81.07,81.08,81.07,81.07,9861.0,73.9833,73.9924,73.9833,73.9833,9861.0
2022-10-12 09:50:00,81.08,81.08,81.07,81.07,20343.0,73.9924,73.9924,73.9833,73.9833,20343.0
2022-10-12 09:55:00,81.08,81.08,81.07,81.07,29740.0,73.9924,73.9924,73.9833,73.9833,29740.0
2022-10-12 10:00:00,81.07,81.08,81.07,81.08,151198.0,73.9833,73.9924,73.9833,73.9924,151198.0
2022-10-12 10:05:00,81.07,81.08,81.06,81.07,126108.0,73.9833,73.9924,73.9742,73.9833,126108.0
2022-10-12 10:10:00,81.06,81.07,81.06,81.07,27048.0,73.9742,73.9833,73.9742,73.9833,27048.0
2022-10-12 10:15:00,81.07,81.07,81.06,81.07,7300.0,73.9833,73.9833,73.9742,73.9833,7300.0
2022-10-12 10:20:00,81.07,81.07,81.06,81.06,35101.0,73.9833,73.9833,73.9742,73.9742,35101.0
2022-10-12 10:25:00,81.06,81.07,81.05,81.07,156165.0,73.9742,73.9833,73.9651,73.9833,156165.0
2022-10-12 10:30:00,81.06,81.07,81.06,81.06,22076.0,73.9742,73.9833,73.9742,73.9742,22076.0
2022-10-12 10:35:00,81.06,81.07,81.06,81.06,9525.0,73.9742,73.9833,73.9742,73.9742,9525.0
2022-10-12 10:40:00,81.07,81.07,81.06,81.06,140250.0,73.9833,73.9833,73.9742,73.9742,140250.0
2022-10-12 10:45:00,81.06,81.07,81.06,81.06,14829.0,73.9742,73.9833,73.9742,73.9742,14829.0
2022-10-12 10:50:00,81.06,81.07,81.06,81.07,73668.0,73.9742,73.9833,73.9742,73.9833,73668.0
2022-10-12 10:55:00,81.07,81.07,81.06,81.06,36121.0,73.9833,73.9833,73.9742,73.9742,36121.0
2022-10-12 11:00:00,81.06,81.07,81.06,81.06,38293.0,73.9742,73.9833,73.9742,73.9742,38293.0
2022-10-12 11:05:00,81.06,81.07,81.06,81.06,26441.0,73.9742,73.9833,73.9742,73.9742,26441.0
2022-10-12 11:10:00,81.06,81.07,81.05,81.06,134982.0,73.9742,73.9833,73.9651,73.9742,134982.0
2022-10-12 11:15:00,81.06,81.07,81.05,81.07,70704.0,73.9742,73.9833,73.9651,73.9833,70704.0
2022-10-12 11:20:00,81.07,81.07,81.06,81.07,14931.0,73.9833,73.9833,73.9742,73.9833,14931.0
2022-10-12 11:25:00,81.07,81.08,81.06,81.08,53403.0,73.9833,73.9924,73.9742,73.9924,53403.0
2022-10-12 11:30:00,81.07,81.08,81.07,81.07,20285.0,73.9833,73.9924,73.9833,73.9833,20285.0
2022-10-12 11:35:00,81.08,81.08,81.07,81.07,17913.0,73.9924,73.9924,73.9833,73.9833,17913.0
2022-10-12 11:40:00,81.08,81.08,81.07,81.07,9840.0,73.9924,73.9924,73.9833,73.9833,9840.0
2022-10-12 11:45:00,81.07,81.08,81.07,81.08,94215.0,73.9833,73.9924,73.9833,73.9924,94215.0
2022-10-12 11:50:00,81.08,81.08,81.07,81.07,200848.0,73.9924,73.9924,73.9833,73.9833,200848.0
2022-10-12 11:55:00,81.08,81.08,81.07,81.08,8136.0,73.9924,73.9924,73.9833,73.9924,8136.0
2022-10-12 12:00:00,81.08,81.08,81.07,81.08,12025.0,73.9924,73.9924,73.9833,73.9924,12025.0
2022-10-12 12:05:00,81.08,81.09,81.07,81.09,48207.0,73.9924,74.0016,73.9833,74.0016,48207.0
2022-10-12 12:10:00,81.08,81.09,81.08,81.08,16320.0,73.9924,74.0016,73.9924,73.9924,16320.0
2022-10-12 12:15:00,81.08,81.08,81.07,81.08,12275.0,73.9924,73.9924,73.9833,73.9924,12275.0
2022-10-12 12:20:00,81.08,81.09,81.07,81.08,37282.0,73.9924,74.0016,73.9833,73.9924,37282.0
2022-10-12 12:25:00,81.08,81.09,81.08,81.09,56155.0,73.9924,74.0016,73.9924,74.0016,56155.0
2022-10-12 12:30:00,81.09,81.1,81.09,81.09,109004.0,74.0016,74.0107,74.0016,74.0016,109004.0
2022-10-12 12:35:00,81.09,81.09,81.08,81.09,13557.0,74.0016,74.0016,73.9924,74.0016,13557.0
2022-10-12 12:40:00,81.09,81.09,81.08,81.09,196930.0,74.0016,74.0016,73.9924,74.0016,196930.0
2022-10-12 12:45:00,81.09,81.09,81.08,81.08,200568.0,74.0016,74.0016,73.9924,73.9924,200568.0
2022-10-12 12:50:00,81.09,81.09,81.08,81.08,11638.0,74.0016,74.0016,73.9924,73.9924,11638.0
2022-10-12 12:55:00,81.09,81.09,81.08,81.09,18111.0,74.0016,74.0016,73.9924,74.0016,18111.0
2022-10-12 13:00:00,81.09,81.09,81.06,81.08,135453.0,74.0016,74.0016,73.9742,73.9924,135453.0
2022-10-12 13:05:00,81.07,81.08,81.07,81.07,45213.0,73.9833,73.9924,73.9833,73.9833,45213.0
2022-10-12 13:10:00,81.08,81.08,81.07,81.08,16744.0,73.9924,73.9924,73.9833,73.9924,16744.0
2022-10-12 13:15:00,81.08,81.08,81.06,81.07,37846.0,73.9924,73.9924,73.9742,73.9833,37846.0
2022-10-12 13:20:00,81.07,81.08,81.06,81.06,10849.0,73.9833,73.9924,73.9742,73.9742,10849.0
2022-10-12 13:25:00,81.07,81.07,81.06,81.07,9837.0,73.9833,73.9833,73.9742,73.9833,9837.0
2022-10-12 13:30:00,81.07,81.08,81.06,81.08,111951.0,73.9833,73.9924,73.9742,73.9924,111951.0
2022-10-12 13:35:00,81.08,81.08,81.07,81.08,14420.0,73.9924,73.9924,73.9833,73.9924,14420.0
2022-10-12 13:40:00,81.08,81.08,81.07,81.07,12961.0,73.9924,73.9924,73.9833,73.9833,12961.0
2022-10-12 13:45:00,81.08,81.08,81.07,81.08,6610.0,73.9924,73.9924,73.9833,73.9924,6610.0
2022-10-12 13:50:00,81.08,81.09,81.07,81.09,43788.0,73.9924,74.0016,73.9833,74.0016,43788.0
2022-10-12 13:55:00,81.08,81.09,81.07,81.07,19915.0,73.9924,74.0016,73.9833,73.9833,19915.0
2022-10-12 14:00:00,81.08,81.1,81.07,81.09,32079.0,73.9924,74.0107,73.9833,74.0016,32079.0
2022-10-12 14:05:00,81.09,81.11,81.08,81.1,30418.0,74.0016,74.0198,73.9924,74.0107,30418.0
2022-10-12 14:10:00,81.1,81.13,81.1,81.13,173978.0,74.0107,74.0381,74.0107,74.0381,173978.0
2022-10-12 14:15:00,81.13,81.13,81.11,81.13,56459.0,74.0381,74.0381,74.0198,74.0381,56459.0
2022-10-12 14:20:00,81.13,81.13,81.12,81.13,27842.0,74.0381,74.0381,74.0289,74.0381,27842.0
2022-10-12 14:25:00,81.12,81.13,81.11,81.12,114804.0,74.0289,74.0381,74.0198,74.0289,114804.0
2022-10-12 14:30:00,81.12,81.12,81.11,81.12,15879.0,74.0289,74.0289,74.0198,74.0289,15879.0
2022-10-12 14:35:00,81.12,81.13,81.11,81.13,12369.0,74.0289,74.0381,74.0198,74.0381,12369.0
2022-10-12 14:40:00,81.12,81.13,81.12,81.12,15747.0,74.0289,74.0381,74.0289,74.0289,15747.0
2022-10-12 14:45:00,81.12,81.13,81.11,81.12,90109.0,74.0289,74.0381,74.0198,74.0289,90109.0
2022-10-12 14:50:00,81.12,81.12,81.11,81.11,37782.0,74.0289,74.0289,74.0198,74.0198,37782.0
2022-10-12 14:55:00,81.12,81.12,81.11,81.11,34004.0,74.0289,74.0289,74.0198,74.0198,34004.0
2022-10-12 15:00:00,81.12,81.12,81.1,81.1,62647.0,74.0289,74.0289,74.0107,74.0107,62647.0
2022-10-12 15:05:00,81.11,81.11,81.09,81.09,25939.0,74.0198,74.0198,74.0016,74.0016,25939.0
2022-10-12 15:10:00,81.1,81.1,81.09,81.09,51865.0,74.0107,74.0107,74.0016,74.0016,51865.0
2022-10-12 15:15:00,81.09,81.1,81.09,81.09,31330.0,74.0016,74.0107,74.0016,74.0016,31330.0
2022-10-12 15:20:00,81.09,81.1,81.09,81.1,67919.0,74.0016,74.0107,74.0016,74.0107,67919.0
2022-10-12 15:25:00,81.1,81.11,81.09,81.11,61093.0,74.0107,74.0198,74.0016,74.0198,61093.0
2022-10-12 15:30:00,81.1,81.11,81.1,81.1,212075.0,74.0107,74.0198,74.0107,74.0107,212075.0
2022-10-12 15:35:00,81.11,81.11,81.1,81.11,35743.0,74.0198,74.0198,74.0107,74.0198,35743.0
2022-10-12 15:40:00,81.1,81.11,81.1,81.11,36112.0,74.0107,74.0198,74.0107,74.0198,36112.0
2022-10-12 15:45:00,81.1,81.11,81.1,81.1,39048.0,74.0107,74.0198,74.0107,74.0107,39048.0
2022-10-12 15:50:00,81.11,81.11,81.1,81.11,91844.0,74.0198,74.0198,74.0107,74.0198,91844.0
2022-10-12 15:55:00,81.11,81.13,81.1,81.11,1444093.0,74.0198,74.0381,74.0107,74.0198,1444093.0
2022-10-13 09:30:00,80.8,80.82,80.79,80.81,139709.0,73.7369,73.7552,73.7278,73.746,139709.0
2022-10-13 09:35:00,80.82,80.82,80.79,80.8,255913.0,73.7552,73.7552,73.7278,73.7369,255913.0
2022-10-13 09:40:00,80.8,80.82,80.79,80.81,49202.0,73.7369,73.7552,73.7278,73.746,49202.0
2022-10-13 09:45:00,80.81,80.82,80.8,80.81,136244.0,73.746,73.7552,73.7369,73.746,136244.0
2022-10-13 09:50:00,80.82,80.85,80.81,80.84,164547.0,73.7552,73.7825,73.746,73.7734,164547.0
2022-10-13 09:55:00,80.84,80.85,80.82,80.85,106896.0,73.7734,73.7825,73.7552,73.7825,106896.0
2022-10-13 10:00:00,80.85,80.88,80.85,80.87,78938.0,73.7825,73.8099,73.7825,73.8008,78938.0
2022-10-13 10:05:00,80.87,80.87,80.85,80.85,55269.0,73.8008,73.8008,73.7825,73.7825,55269.0
2022-10-13 10:10:00,80.86,80.88,80.85,80.87,112835.0,73.7917,73.8099,73.7825,73.8008,112835.0
2022-10-13 10:15:00,80.87,80.88,80.85,80.86,192625.0,73.8008,73.8099,73.7825,73.7917,192625.0
2022-10-13 10:20:00,80.87,80.87,80.84,80.84,24728.0,73.8008,73.8008,73.7734,73.7734,24728.0
2022-10-13 10:25:00,80.84,80.85,80.83,80.85,114928.0,73.7734,73.7825,73.7643,73.7825,114928.0
2022-10-13 10:30:00,80.85,80.87,80.84,80.87,48900.0,73.7825,73.8008,73.7734,73.8008,48900.0
2022-10-13 10:35:00,80.87,80.89,80.86,80.88,92856.0,73.8008,73.819,73.7917,73.8099,92856.0
2022-10-13 10:40:00,80.88,80.9,80.88,80.88,25609.0,73.8099,73.8282,73.8099,73.8099,25609.0
2022-10-13 10:45:00,80.88,80.9,80.88,80.9,40537.0,73.8099,73.8282,73.8099,73.8282,40537.0
2022-10-13 10:50:00,80.9,80.9,80.88,80.9,59611.0,73.8282,73.8282,73.8099,73.8282,59611.0
2022-10-13 10:55:00,80.9,80.9,80.87,80.88,35731.0,73.8282,73.8282,73.8008,73.8099,35731.0
2022-10-13 11:00:00,80.88,80.89,80.87,80.89,62617.0,73.8099,73.819,73.8008,73.819,62617.0
2022-10-13 11:05:00,80.89,80.91,80.88,80.9,271548.0,73.819,73.8373,73.8099,73.8282,271548.0
2022-10-13 11:10:00,80.9,80.91,80.89,80.91,47618.0,73.8282,73.8373,73.819,73.8373,47618.0
2022-10-13 11:15:00,80.91,80.92,80.9,80.91,77179.0,73.8373,73.8464,73.8282,73.8373,77179.0
2022-10-13 11:20:00,80.91,80.92,80.9,80.91,84814.0,73.8373,73.8464,73.8282,73.8373,84814.0
2022-10-13 11:25:00,80.91,80.92,80.9,80.92,17883.0,73.8373,73.8464,73.8282,73.8464,17883.0
2022-10-13 11:30:00,80.92,80.92,80.91,80.91,37643.0,73.8464,73.8464,73.8373,73.8373,37643.0
2022-10-13 11:35:00,80.92,80.94,80.92,80.93,91525.0,73.8464,73.8647,73.8464,73.8555,91525.0
2022-10-13 11:40:00,80.94,80.94,80.91,80.92,74660.0,73.8647,73.8647,73.8373,73.8464,74660.0
2022-10-13 11:45:00,80.91,80.92,80.91,80.91,208311.0,73.8373,73.8464,73.8373,73.8373,208311.0
2022-10-13 11:50:00,80.92,80.92,80.9,80.9,178340.0,73.8464,73.8464,73.8282,73.8282,178340.0
2022-10-13 11:55:00,80.9,80.91,80.9,80.9,53275.0,73.8282,73.8373,73.8282,73.8282,53275.0
2022-10-13 12:00:00,80.9,80.92,80.9,80.92,20634.0,73.8282,73.8464,73.8282,73.8464,20634.0
2022-10-13 12:05:00,80.91,80.92,80.91,80.91,15787.0,73.8373,73.8464,73.8373,73.8373,15787.0
2022-10-13 12:10:00,80.92,80.93,80.91,80.92,23510.0,73.8464,73.8555,73.8373,73.8464,23510.0
2022-10-13 12:15:00,80.93,80.93,80.92,80.92,94434.0,73.8555,73.8555,73.8464,73.8464,94434.0
2022-10-13 12:20:00,80.93,80.93,80.92,80.93,105851.0,73.8555,73.8555,73.8464,73.8555,105851.0
2022-10-13 12:25:00,80.93,80.94,80.92,80.94,36141.0,73.8555,73.8647,73.8464,73.8647,36141.0
2022-10-13 12:30:00,80.93,80.94,80.92,80.92,34205.0,73.8555,73.8647,73.8464,73.8464,34205.0
2022-10-13 12:35:00,80.93,80.93,80.92,80.92,73218.0,73.8555,73.8555,73.8464,73.8464,73218.0
2022-10-13 12:40:00,80.92,80.93,80.92,80.92,20644.0,73.8464,73.8555,73.8464,73.8464,20644.0
2022-10-13 12:45:00,80.92,80.93,80.91,80.92,41231.0,73.8464,73.8555,73.8373,73.8464,41231.0
2022-10-13 12:50:00,80.92,80.92,80.91,80.91,19197.0,73.8464,73.8464,73.8373,73.8373,19197.0
2022-10-13 12:55:00,80.92,80.92,80.91,80.91,36456.0,73.8464,73.8464,73.8373,73.8373,36456.0
2022-10-13 13:00:00,80.92,80.93,80.9,80.93,57876.0,73.8464,73.8555,73.8282,73.8555,57876.0
2022-10-13 13:05:00,80.93,80.93,80.92,80.92,57566.0,73.8555,73.8555,73.8464,73.8464,57566.0
2022-10-13 13:10:00,80.92,80.93,80.91,80.92,21088.0,73.8464,73.8555,73.8373,73.8464,21088.0
2022-10-13 13:15:00,80.92,80.94,80.92,80.94,15154.0,73.8464,73.8647,73.8464,73.8647,15154.0
2022-10-13 13:20:00,80.94,80.96,80.93,80.95,21505.0,73.8647,73.8829,73.8555,73.8738,21505.0
2022-10-13 13:25:00,80.95,80.98,80.95,80.96,36984.0,73.8738,73.9012,73.8738,73.8829,36984.0
2022-10-13 13:30:00,80.96,80.97,80.96,80.97,36561.0,73.8829,73.892,73.8829,73.892,36561.0
2022-10-13 13:35:00,80.98,80.98,80.97,80.97,14479.0,73.9012,73.9012,73.892,73.892,14479.0
2022-10-13 13:40:00,80.98,80.98,80.96,80.96,11380.0,73.9012,73.9012,73.8829,73.8829,11380.0
2022-10-13 13:45:00,80.97,80.97,80.96,80.96,58069.0,73.892,73.892,73.8829,73.8829,58069.0
2022-10-13 13:50:00,80.97,80.97,80.96,80.97,84548.0,73.892,73.892,73.8829,73.892,84548.0
2022-10-13 13:55:00,80.97,80.98,80.96,80.97,19670.0,73.892,73.9012,73.8829,73.892,19670.0
2022-10-13 14:00:00,80.96,80.97,80.95,80.95,105776.0,73.8829,73.892,73.8738,73.8738,105776.0
2022-10-13 14:05:00,80.96,80.96,80.95,80.95,58064.0,73.8829,73.8829,73.8738,73.8738,58064.0
2022-10-13 14:10:00,80.95,80.96,80.95,80.95,197503.0,73.8738,73.8829,73.8738,73.8738,197503.0
2022-10-13 14:15:00,80.95,80.96,80.94,80.95,24173.0,73.8738,73.8829,73.8647,73.8738,24173.0
2022-10-13 14:20:00,80.95,80.95,80.94,80.95,56409.0,73.8738,73.8738,73.8647,73.8738,56409.0
2022-10-13 14:25:00,80.94,80.95,80.93,80.93,25628.0,73.8647,73.8738,73.8555,73.8555,25628.0
2022-10-13 14:30:00,80.94,80.94,80.92,80.93,17371.0,73.8647,73.8647,73.8464,73.8555,17371.0
2022-10-13 14:35:00,80.93,80.94,80.92,80.94,15291.0,73.8555,73.8647,73.8464,73.8647,15291.0
2022-10-13 14:40:00,80.94,80.94,80.93,80.94,32388.0,73.8647,73.8647,73.8555,73.8647,32388.0
2022-10-13 14:45:00,80.94,80.94,80.92,80.93,57445.0,73.8647,73.8647,73.8464,73.8555,57445.0
2022-10-13 14:50:00,80.93,80.93,80.91,80.92,144899.0,73.8555,73.8555,73.8373,73.8464,144899.0
2022-10-13 14:55:00,80.92,80.92,80.91,80.91,35444.0,73.8464,73.8464,73.8373,73.8373,35444.0
2022-10-13 15:00:00,80.91,80.92,80.9,80.9,19019.0,73.8373,73.8464,73.8282,73.8282,19019.0
2022-10-13 15:05:00,80.91,80.91,80.9,80.9,18566.0,73.8373,73.8373,73.8282,73.8282,18566.0
2022-10-13 15:10:00,80.91,80.91,80.9,80.91,27272.0,73.8373,73.8373,73.8282,73.8373,27272.0
2022-10-13 15:15:00,80.9,80.91,80.9,80.9,26674.0,73.8282,73.8373,73.8282,73.8282,26674.0
2022-10-13 15:20:00,80.9,80.9,80.89,80.9,18749.0,73.8282,73.8282,73.819,73.8282,18749.0
2022-10-13 15:25:00,80.9,80.9,80.89,80.9,24056.0,73.8282,73.8282,73.819,73.8282,24056.0
2022-10-13 15:30:00,80.89,80.9,80.89,80.89,118669.0,73.819,73.8282,73.819,73.819,118669.0
2022-10-13 15:35:00,80.89,80.9,80.88,80.88,41313.0,73.819,73.8282,73.8099,73.8099,41313.0
2022-10-13 15:40:00,80.89,80.9,80.88,80.89,56437.0,73.819,73.8282,73.8099,73.819,56437.0
2022-10-13 15:45:00,80.9,80.9,80.88,80.88,72025.0,73.8282,73.8282,73.8099,73.8099,72025.0
2022-10-13 15:50:00,80.88,80.89,80.88,80.88,54703.0,73.8099,73.819,73.8099,73.8099,54703.0
2022-10-13 15:55:00,80.89,80.89,80.87,80.87,128548.0,73.819,73.819,73.8008,73.8008,128548.0
2022-10-14 09:30:00,80.98,80.98,80.96,80.97,91950.0,73.9012,73.9012,73.8829,73.892,91950.0
2022-10-14 09:35:00,80.97,80.97,80.96,80.96,7172.0,73.892,73.892,73.8829,73.8829,7172.0
2022-10-14 09:40:00,80.96,80.97,80.95,80.95,19544.0,73.8829,73.892,73.8738,73.8738,19544.0
2022-10-14 09:45:00,80.95,80.96,80.94,80.95,73230.0,73.8738,73.8829,73.8647,73.8738,73230.0
2022-10-14 09:50:00,80.96,80.98,80.96,80.97,40979.0,73.8829,73.9012,73.8829,73.892,40979.0
2022-10-14 09:55:00,80.96,80.99,80.96,80.98,77262.0,73.8829,73.9103,73.8829,73.9012,77262.0
2022-10-14 10:00:00,80.97,80.97,80.91,80.94,238659.0,73.892,73.892,73.8373,73.8647,238659.0
2022-10-14 10:05:00,80.94,80.94,80.92,80.92,76024.0,73.8647,73.8647,73.8464,73.8464,76024.0
2022-10-14 10:10:00,80.92,80.95,80.92,80.94,31600.0,73.8464,73.8738,73.8464,73.8647,31600.0
2022-10-14 10:15:00,80.93,80.93,80.89,80.89,64471.0,73.8555,73.8555,73.819,73.819,64471.0
2022-10-14 10:20:00,80.9,80.9,80.89,80.9,21139.0,73.8282,73.8282,73.819,73.8282,21139.0
2022-10-14 10:25:00,80.9,80.9,80.89,80.89,40044.0,73.8282,73.8282,73.819,73.819,40044.0
2022-10-14 10:30:00,80.89,80.9,80.88,80.9,49908.0,73.819,73.8282,73.8099,73.8282,49908.0
2022-10-14 10:35:00,80.89,80.9,80.88,80.89,59264.0,73.819,73.8282,73.8099,73.819,59264.0
2022-10-14 10:40:00,80.89,80.89,80.87,80.88,34693.0,73.819,73.819,73.8008,73.8099,34693.0
2022-10-14 10:45:00,80.88,80.88,80.85,80.86,36712.0,73.8099,73.8099,73.7825,73.7917,36712.0
2022-10-14 10:50:00,80.86,80.87,80.85,80.86,47881.0,73.7917,73.8008,73.7825,73.7917,47881.0
2022-10-14 10:55:00,80.87,80.87,80.86,80.87,15854.0,73.8008,73.8008,73.7917,73.8008,15854.0
2022-10-14 11:00:00,80.87,80.88,80.86,80.87,34523.0,73.8008,73.8099,73.7917,73.8008,34523.0
2022-10-14 11:05:00,80.87,80.87,80.86,80.86,89039.0,73.8008,73.8008,73.7917,73.7917,89039.0
2022-10-14 11:10:00,80.86,80.87,80.85,80.85,7332.0,73.7917,73.8008,73.7825,73.7825,7332.0
2022-10-14 11:15:00,80.85,80.86,80.84,80.84,53783.0,73.7825,73.7917,73.7734,73.7734,53783.0
2022-10-14 11:20:00,80.84,80.86,80.84,80.85,389747.0,73.7734,73.7917,73.7734,73.7825,389747.0
2022-10-14 11:25:00,80.85,80.86,80.84,80.84,53875.0,73.7825,73.7917,73.7734,73.7734,53875.0
2022-10-14 11:30:00,80.84,80.85,80.82,80.82,48577.0,73.7734,73.7825,73.7552,73.7552,48577.0
2022-10-14 11:35:00,80.83,80.84,80.82,80.84,85387.0,73.7643,73.7734,73.7552,73.7734,85387.0
2022-10-14 11:40:00,80.83,80.85,80.83,80.83,50421.0,73.7643,73.7825,73.7643,73.7643,50421.0
2022-10-14 11:45:00,80.84,80.84,80.83,80.84,51237.0,73.7734,73.7734,73.7643,73.7734,51237.0
2022-10-14 11:50:00,80.84,80.85,80.83,80.84,36783.0,73.7734,73.7825,73.7643,73.7734,36783.0
2022-10-14 11:55:00,80.85,80.85,80.84,80.84,40156.0,73.7825,73.7825,73.7734,73.7734,40156.0
2022-10-14 12:00:00,80.84,80.86,80.83,80.86,64378.0,73.7734,73.7917,73.7643,73.7917,64378.0
2022-10-14 12:05:00,80.86,80.86,80.83,80.84,47128.0,73.7917,73.7917,73.7643,73.7734,47128.0
2022-10-14 12:10:00,80.84,80.84,80.83,80.83,12355.0,73.7734,73.7734,73.7643,73.7643,12355.0
2022-10-14 12:15:00,80.83,80.84,80.82,80.82,40897.0,73.7643,73.7734,73.7552,73.7552,40897.0
2022-10-14 12:20:00,80.83,80.84,80.82,80.84,40729.0,73.7643,73.7734,73.7552,73.7734,40729.0
2022-10-14 12:25:00,80.84,80.84,80.83,80.84,19198.0,73.7734,73.7734,73.7643,73.7734,19198.0
2022-10-14 12:30:00,80.84,80.84,80.83,80.83,10756.0,73.7734,73.7734,73.7643,73.7643,10756.0
2022-10-14 12:35:00,80.84,80.84,80.83,80.84,14473.0,73.7734,73.7734,73.7643,73.7734,14473.0
2022-10-14 12:40:00,80.84,80.84,80.83,80.84,17896.0,73.7734,73.7734,73.7643,73.7734,17896.0
2022-10-14 12:45:00,80.84,80.84,80.83,80.83,135393.0,73.7734,73.7734,73.7643,73.7643,135393.0
2022-10-14 12:50:00,80.83,80.84,80.82,80.83,49493.0,73.7643,73.7734,73.7552,73.7643,49493.0
2022-10-14 12:55:00,80.82,80.83,80.82,80.83,16337.0,73.7552,73.7643,73.7552,73.7643,16337.0
2022-10-14 13:00:00,80.82,80.83,80.82,80.83,11981.0,73.7552,73.7643,73.7552,73.7643,11981.0
2022-10-14 13:05:00,80.83,80.84,80.82,80.83,19558.0,73.7643,73.7734,73.7552,73.7643,19558.0
2022-10-14 13:10:00,80.83,80.83,80.82,80.82,46276.0,73.7643,73.7643,73.7552,73.7552,46276.0
2022-10-14 13:15:00,80.83,80.84,80.82,80.83,16342.0,73.7643,73.7734,73.7552,73.7643,16342.0
2022-10-14 13:20:00,80.83,80.84,80.82,80.83,13525.0,73.7643,73.7734,73.7552,73.7643,13525.0
2022-10-14 13:25:00,80.83,80.83,80.82,80.83,53052.0,73.7643,73.7643,73.7552,73.7643,53052.0
2022-10-14 13:30:00,80.83,80.84,80.82,80.84,53842.0,73.7643,73.7734,73.7552,73.7734,53842.0
2022-10-14 13:35:00,80.84,80.84,80.83,80.84,19168.0,73.7734,73.7734,73.7643,73.7734,19168.0
2022-10-14 13:40:00,80.84,80.85,80.83,80.84,40794.0,73.7734,73.7825,73.7643,73.7734,40794.0
2022-10-14 13:45:00,80.84,80.85,80.83,80.84,28853.0,73.7734,73.7825,73.7643,73.7734,28853.0
2022-10-14 13:50:00,80.84,80.84,80.83,80.84,25143.0,73.7734,73.7734,73.7643,73.7734,25143.0
2022-10-14 13:55:00,80.84,80.84,80.83,80.84,49947.0,73.7734,73.7734,73.7643,73.7734,49947.0
2022-10-14 14:00:00,80.84,80.84,80.83,80.84,64421.0,73.7734,73.7734,73.7643,73.7734,64421.0
2022-10-14 14:05:00,80.84,80.85,80.83,80.85,75870.0,73.7734,73.7825,73.7643,73.7825,75870.0
2022-10-14 14:10:00,80.84,80.84,80.83,80.84,38403.0,73.7734,73.7734,73.7643,73.7734,38403.0
2022-10-14 14:15:00,80.84,80.84,80.82,80.83,95930.0,73.7734,73.7734,73.7552,73.7643,95930.0
2022-10-14 14:20:00,80.83,80.84,80.82,80.84,71215.0,73.7643,73.7734,73.7552,73.7734,71215.0
2022-10-14 14:25:00,80.84,80.85,80.83,80.84,37639.0,73.7734,73.7825,73.7643,73.7734,37639.0
2022-10-14 14:30:00,80.85,80.86,80.84,80.85,295490.0,73.7825,73.7917,73.7734,73.7825,295490.0
2022-10-14 14:35:00,80.85,80.85,80.84,80.84,104968.0,73.7825,73.7825,73.7734,73.7734,104968.0
2022-10-14 14:40:00,80.84,80.85,80.84,80.85,25870.0,73.7734,73.7825,73.7734,73.7825,25870.0
2022-10-14 14:45:00,80.84,80.85,80.84,80.84,38659.0,73.7734,73.7825,73.7734,73.7734,38659.0
2022-10-14 14:50:00,80.84,80.85,80.84,80.84,18939.0,73.7734,73.7825,73.7734,73.7734,18939.0
2022-10-14 14:55:00,80.84,80.85,80.84,80.84,252825.0,73.7734,73.7825,73.7734,73.7734,252825.0
2022-10-14 15:00:00,80.85,80.85,80.84,80.85,57843.0,73.7825,73.7825,73.7734,73.7825,57843.0
2022-10-14 15:05:00,80.85,80.86,80.84,80.85,320814.0,73.7825,73.7917,73.7734,73.7825,320814.0
2022-10-14 15:10:00,80.84,80.85,80.84,80.84,35939.0,73.7734,73.7825,73.7734,73.7734,35939.0
2022-10-14 15:15:00,80.84,80.85,80.84,80.85,20668.0,73.7734,73.7825,73.7734,73.7825,20668.0
2022-10-14 15:20:00,80.85,80.86,80.84,80.86,20291.0,73.7825,73.7917,73.7734,73.7917,20291.0
2022-10-14 15:25:00,80.86,80.86,80.85,80.86,40594.0,73.7917,73.7917,73.7825,73.7917,40594.0
2022-10-14 15:30:00,80.86,80.86,80.85,80.86,49024.0,73.7917,73.7917,73.7825,73.7917,49024.0
2022-10-14 15:35:00,80.86,80.87,80.85,80.86,54882.0,73.7917,73.8008,73.7825,73.7917,54882.0
2022-10-14 15:40:00,80.87,80.87,80.86,80.87,25698.0,73.8008,73.8008,73.7917,73.8008,25698.0
2022-10-14 15:45:00,80.87,80.87,80.86,80.86,21874.0,73.8008,73.8008,73.7917,73.7917,21874.0
2022-10-14 15:50:00,80.86,80.86,80.85,80.86,30511.0,73.7917,73.7917,73.7825,73.7917,30511.0
2022-10-14 15:55:00,80.86,80.86,80.84,80.84,110206.0,73.7917,73.7917,73.7734,73.7734,110206.0
2022-10-17 09:30:00,80.98,80.98,80.97,80.97,63011.0,73.9012,73.9012,73.892,73.892,63011.0
2022-10-17 09:35:00,80.97,80.99,80.97,80.99,54508.0,73.892,73.9103,73.892,73.9103,54508.0
2022-10-17 09:40:00,80.98,80.99,80.98,80.98,47341.0,73.9012,73.9103,73.9012,73.9012,47341.0
2022-10-17 09:45:00,80.99,80.99,80.98,80.98,37702.0,73.9103,73.9103,73.9012,73.9012,37702.0
2022-10-17 09:50:00,80.99,80.99,80.96,80.97,14228.0,73.9103,73.9103,73.8829,73.892,14228.0
2022-10-17 09:55:00,80.97,80.97,80.96,80.97,24388.0,73.892,73.892,73.8829,73.892,24388.0
2022-10-17 10:00:00,80.97,80.97,80.96,80.97,38142.0,73.892,73.892,73.8829,73.892,38142.0
2022-10-17 10:05:00,80.97,80.97,80.96,80.97,25751.0,73.892,73.892,73.8829,73.892,25751.0
2022-10-17 10:10:00,80.96,80.97,80.96,80.96,36689.0,73.8829,73.892,73.8829,73.8829,36689.0
2022-10-17 10:15:00,80.97,80.97,80.95,80.95,25934.0,73.892,73.892,73.8738,73.8738,25934.0
2022-10-17 10:20:00,80.95,80.96,80.95,80.95,29690.0,73.8738,73.8829,73.8738,73.8738,29690.0
2022-10-17 10:25:00,80.96,80.96,80.95,80.95,16671.0,73.8829,73.8829,73.8738,73.8738,16671.0
2022-10-17 10:30:00,80.96,80.96,80.95,80.95,20373.0,73.8829,73.8829,73.8738,73.8738,20373.0
2022-10-17 10:35:00,80.95,80.96,80.95,80.95,29913.0,73.8738,73.8829,73.8738,73.8738,29913.0
2022-10-17 10:40:00,80.95,80.96,80.95,80.95,31003.0,73.8738,73.8829,73.8738,73.8738,31003.0
2022-10-17 10:45:00,80.95,80.96,80.95,80.96,13930.0,73.8738,73.8829,73.8738,73.8829,13930.0
2022-10-17 10:50:00,80.96,80.96,80.95,80.95,25293.0,73.8829,73.8829,73.8738,73.8738,25293.0
2022-10-17 10:55:00,80.95,80.96,80.95,80.95,17443.0,73.8738,73.8829,73.8738,73.8738,17443.0
2022-10-17 11:00:00,80.95,80.96,80.95,80.95,12061.0,73.8738,73.8829,73.8738,73.8738,12061.0
2022-10-17 11:05:00,80.95,80.96,80.94,80.95,37219.0,73.8738,73.8829,73.8647,73.8738,37219.0
2022-10-17 11:10:00,80.95,80.96,80.94,80.95,10131.0,73.8738,73.8829,73.8647,73.8738,10131.0
2022-10-17 11:15:00,80.95,80.96,80.95,80.95,8624.0,73.8738,73.8829,73.8738,73.8738,8624.0
2022-10-17 11:20:00,80.95,80.96,80.94,80.95,16663.0,73.8738,73.8829,73.8647,73.8738,16663.0
2022-10-17 11:25:00,80.95,80.95,80.94,80.95,30089.0,73.8738,73.8738,73.8647,73.8738,30089.0
2022-10-17 11:30:00,80.95,80.96,80.94,80.95,46769.0,73.8738,73.8829,73.8647,73.8738,46769.0
2022-10-17 11:35:00,80.95,80.96,80.95,80.95,70653.0,73.8738,73.8829,73.8738,73.8738,70653.0
2022-10-17 11:40:00,80.95,80.96,80.95,80.95,23430.0,73.8738,73.8829,73.8738,73.8738,23430.0
2022-10-17 11:45:00,80.95,80.96,80.95,80.95,16644.0,73.8738,73.8829,73.8738,73.8738,16644.0
2022-10-17 11:50:00,80.95,80.96,80.95,80.95,18520.0,73.8738,73.8829,73.8738,73.8738,18520.0
2022-10-17 11:55:00,80.95,80.96,80.95,80.95,7810.0,73.8738,73.8829,73.8738,73.8738,7810.0
2022-10-17 12:00:00,80.95,80.96,80.95,80.95,5398.0,73.8738,73.8829,73.8738,73.8738,5398.0
2022-10-17 12:05:00,80.95,80.96,80.94,80.95,57534.0,73.8738,73.8829,73.8647,73.8738,57534.0
2022-10-17 12:10:00,80.94,80.95,80.94,80.95,12010.0,73.8647,73.8738,73.8647,73.8738,12010.0
2022-10-17 12:15:00,80.95,80.95,80.94,80.94,15842.0,73.8738,73.8738,73.8647,73.8647,15842.0
2022-10-17 12:20:00,80.94,80.95,80.94,80.94,22615.0,73.8647,73.8738,73.8647,73.8647,22615.0
2022-10-17 12:25:00,80.94,80.95,80.93,80.94,31269.0,73.8647,73.8738,73.8555,73.8647,31269.0
2022-10-17 12:30:00,80.94,80.94,80.93,80.94,210524.0,73.8647,73.8647,73.8555,73.8647,210524.0
2022-10-17 12:35:00,80.93,80.94,80.93,80.93,33929.0,73.8555,73.8647,73.8555,73.8555,33929.0
2022-10-17 12:40:00,80.93,80.93,80.92,80.93,12738.0,73.8555,73.8555,73.8464,73.8555,12738.0
2022-10-17 12:45:00,80.93,80.93,80.92,80.93,7945.0,73.8555,73.8555,73.8464,73.8555,7945.0
2022-10-17 12:50:00,80.92,80.93,80.92,80.93,7973.0,73.8464,73.8555,73.8464,73.8555,7973.0
2022-10-17 12:55:00,80.92,80.93,80.92,80.92,14280.0,73.8464,73.8555,73.8464,73.8464,14280.0
2022-10-17 13:00:00,80.93,80.93,80.92,80.93,23041.0,73.8555,73.8555,73.8464,73.8555,23041.0
2022-10-17 13:05:00,80.92,80.93,80.92,80.93,33538.0,73.8464,73.8555,73.8464,73.8555,33538.0
2022-10-17 13:10:00,80.93,80.93,80.92,80.93,23601.0,73.8555,73.8555,73.8464,73.8555,23601.0
2022-10-17 13:15:00,80.93,80.94,80.92,80.93,7639.0,73.8555,73.8647,73.8464,73.8555,7639.0
2022-10-17 13:20:00,80.93,80.94,80.93,80.93,15783.0,73.8555,73.8647,73.8555,73.8555,15783.0
2022-10-17 13:25:00,80.93,80.94,80.93,80.93,20993.0,73.8555,73.8647,73.8555,73.8555,20993.0
2022-10-17 13:30:00,80.93,80.94,80.93,80.93,31253.0,73.8555,73.8647,73.8555,73.8555,31253.0
2022-10-17 13:35:00,80.93,80.94,80.93,80.93,22041.0,73.8555,73.8647,73.8555,73.8555,22041.0
2022-10-17 13:40:00,80.93,80.94,80.93,80.93,50993.0,73.8555,73.8647,73.8555,73.8555,50993.0
2022-10-17 13:45:00,80.93,80.94,80.92,80.92,10434.0,73.8555,73.8647,73.8464,73.8464,10434.0
2022-10-17 13:50:00,80.93,80.93,80.92,80.92,52539.0,73.8555,73.8555,73.8464,73.8464,52539.0
2022-10-17 13:55:00,80.92,80.93,80.92,80.92,67815.0,73.8464,73.8555,73.8464,73.8464,67815.0
2022-10-17 14:00:00,80.92,80.93,80.92,80.92,18325.0,73.8464,73.8555,73.8464,73.8464,18325.0
2022-10-17 14:05:00,80.93,80.93,80.92,80.92,19874.0,73.8555,73.8555,73.8464,73.8464,19874.0
2022-10-17 14:10:00,80.92,80.93,80.92,80.92,24910.0,73.8464,73.8555,73.8464,73.8464,24910.0
2022-10-17 14:15:00,80.92,80.93,80.92,80.92,18026.0,73.8464,73.8555,73.8464,73.8464,18026.0
2022-10-17 14:20:00,80.93,80.93,80.92,80.92,25037.0,73.8555,73.8555,73.8464,73.8464,25037.0
2022-10-17 14:25:00,80.92,80.93,80.92,80.92,26200.0,73.8464,73.8555,73.8464,73.8464,26200.0
2022-10-17 14:30:00,80.92,80.93,80.92,80.92,11886.0,73.8464,73.8555,73.8464,73.8464,11886.0
2022-10-17 14:35:00,80.92,80.94,80.92,80.94,59621.0,73.8464,73.8647,73.8464,73.8647,59621.0
2022-10-17 14:40:00,80.93,80.94,80.93,80.93,5828.0,73.8555,73.8647,73.8555,73.8555,5828.0
2022-10-17 14:45:00,80.93,80.94,80.93,80.94,28311.0,73.8555,73.8647,73.8555,73.8647,28311.0
2022-10-17 14:50:00,80.93,80.94,80.93,80.93,42954.0,73.8555,73.8647,73.8555,73.8555,42954.0
2022-10-17 14:55:00,80.93,80.94,80.93,80.93,75161.0,73.8555,73.8647,73.8555,73.8555,75161.0
2022-10-17 15:00:00,80.93,80.94,80.93,80.94,35222.0,73.8555,73.8647,73.8555,73.8647,35222.0
2022-10-17 15:05:00,80.93,80.94,80.92,80.92,21207.0,73.8555,73.8647,73.8464,73.8464,21207.0
2022-10-17 15:10:00,80.92,80.93,80.92,80.93,28116.0,73.8464,73.8555,73.8464,73.8555,28116.0
2022-10-17 15:15:00,80.92,80.93,80.92,80.93,124988.0,73.8464,73.8555,73.8464,73.8555,124988.0
2022-10-17 15:20:00,80.93,80.93,80.92,80.92,34294.0,73.8555,73.8555,73.8464,73.8464,34294.0
2022-10-17 15:25:00,80.93,80.93,80.92,80.93,31483.0,73.8555,73.8555,73.8464,73.8555,31483.0
2022-10-17 15:30:00,80.92,80.93,80.92,80.92,57044.0,73.8464,73.8555,73.8464,73.8464,57044.0
2022-10-17 15:35:00,80.93,80.93,80.92,80.93,312554.0,73.8555,73.8555,73.8464,73.8555,312554.0
2022-10-17 15:40:00,80.92,80.93,80.92,80.92,48454.0,73.8464,73.8555,73.8464,73.8464,48454.0
2022-10-17 15:45:00,80.92,80.93,80.92,80.92,30693.0,73.8464,73.8555,73.8464,73.8464,30693.0
2022-10-17 15:50:00,80.92,80.94,80.92,80.93,96172.0,73.8464,73.8647,73.8464,73.8555,96172.0
2022-10-17 15:55:00,80.94,80.94,80.92,80.93,500026.0,73.8647,73.8647,73.8464,73.8555,500026.0
2022-10-18 09:30:00,81.01,81.01,80.99,81.0,86376.0,73.9285,73.9285,73.9103,73.9194,86376.0
2022-10-18 09:35:00,81.0,81.01,80.99,81.01,32734.0,73.9194,73.9285,73.9103,73.9285,32734.0
2022-10-18 09:40:00,81.01,81.01,81.0,81.01,75332.0,73.9285,73.9285,73.9194,73.9285,75332.0
2022-10-18 09:45:00,81.01,81.01,81.0,81.01,33151.0,73.9285,73.9285,73.9194,73.9285,33151.0
2022-10-18 09:50:00,81.01,81.01,81.0,81.01,28215.0,73.9285,73.9285,73.9194,73.9285,28215.0
2022-10-18 09:55:00,81.01,81.01,81.0,81.01,42986.0,73.9285,73.9285,73.9194,73.9285,42986.0
2022-10-18 10:00:00,81.01,81.02,81.0,81.02,39056.0,73.9285,73.9377,73.9194,73.9377,39056.0
2022-10-18 10:05:00,81.01,81.02,81.0,81.0,55484.0,73.9285,73.9377,73.9194,73.9194,55484.0
2022-10-18 10:10:00,81.0,81.01,81.0,81.0,41235.0,73.9194,73.9285,73.9194,73.9194,41235.0
2022-10-18 10:15:00,81.01,81.01,80.99,81.0,111417.0,73.9285,73.9285,73.9103,73.9194,111417.0
2022-10-18 10:20:00,81.0,81.01,80.99,81.0,110466.0,73.9194,73.9285,73.9103,73.9194,110466.0
2022-10-18 10:25:00,81.0,81.0,80.99,81.0,29858.0,73.9194,73.9194,73.9103,73.9194,29858.0
2022-10-18 10:30:00,81.0,81.0,80.99,80.99,41938.0,73.9194,73.9194,73.9103,73.9103,41938.0
2022-10-18 10:35:00,81.0,81.0,80.99,81.0,16305.0,73.9194,73.9194,73.9103,73.9194,16305.0
2022-10-18 10:40:00,80.99,81.0,80.98,80.98,25445.0,73.9103,73.9194,73.9012,73.9012,25445.0
2022-10-18 10:45:00,80.98,80.99,80.98,80.99,33309.0,73.9012,73.9103,73.9012,73.9103,33309.0
2022-10-18 10:50:00,80.99,81.0,80.98,80.99,15071.0,73.9103,73.9194,73.9012,73.9103,15071.0
2022-10-18 10:55:00,80.99,81.0,80.99,81.0,20664.0,73.9103,73.9194,73.9103,73.9194,20664.0
2022-10-18 11:00:00,80.99,81.0,80.99,80.99,14347.0,73.9103,73.9194,73.9103,73.9103,14347.0
2022-10-18 11:05:00,80.99,81.0,80.99,81.0,29589.0,73.9103,73.9194,73.9103,73.9194,29589.0
2022-10-18 11:10:00,80.99,81.0,80.97,80.98,23095.0,73.9103,73.9194,73.892,73.9012,23095.0
2022-10-18 11:15:00,80.98,80.98,80.96,80.96,14070.0,73.9012,73.9012,73.8829,73.8829,14070.0
2022-10-18 11:20:00,80.97,80.97,80.95,80.95,127933.0,73.892,73.892,73.8738,73.8738,127933.0
2022-10-18 11:25:00,80.95,80.96,80.94,80.95,97211.0,73.8738,73.8829,73.8647,73.8738,97211.0
2022-10-18 11:30:00,80.95,80.95,80.94,80.94,30920.0,73.8738,73.8738,73.8647,73.8647,30920.0
2022-10-18 11:35:00,80.94,80.95,80.93,80.93,9764.0,73.8647,73.8738,73.8555,73.8555,9764.0
2022-10-18 11:40:00,80.94,80.94,80.92,80.94,26760.0,73.8647,73.8647,73.8464,73.8647,26760.0
2022-10-18 11:45:00,80.93,80.95,80.93,80.94,217490.0,73.8555,73.8738,73.8555,73.8647,217490.0
2022-10-18 11:50:00,80.95,80.95,80.94,80.95,28579.0,73.8738,73.8738,73.8647,73.8738,28579.0
2022-10-18 11:55:00,80.95,80.95,80.94,80.95,336611.0,73.8738,73.8738,73.8647,73.8738,336611.0
2022-10-18 12:00:00,80.95,80.95,80.94,80.95,5302.0,73.8738,73.8738,73.8647,73.8738,5302.0
2022-10-18 12:05:00,80.95,80.96,80.94,80.96,34810.0,73.8738,73.8829,73.8647,73.8829,34810.0
2022-10-18 12:10:00,80.95,80.97,80.95,80.96,6688.0,73.8738,73.892,73.8738,73.8829,6688.0
2022-10-18 12:15:00,80.97,80.97,80.96,80.96,75809.0,73.892,73.892,73.8829,73.8829,75809.0
2022-10-18 12:20:00,80.96,80.97,80.95,80.96,50420.0,73.8829,73.892,73.8738,73.8829,50420.0
2022-10-18 12:25:00,80.96,80.97,80.95,80.96,31273.0,73.8829,73.892,73.8738,73.8829,31273.0
2022-10-18 12:30:00,80.96,80.97,80.95,80.96,19059.0,73.8829,73.892,73.8738,73.8829,19059.0
2022-10-18 12:35:00,80.97,80.98,80.96,80.98,201523.0,73.892,73.9012,73.8829,73.9012,201523.0
2022-10-18 12:40:00,80.98,80.98,80.97,80.97,1448000.0,73.9012,73.9012,73.892,73.892,1448000.0
2022-10-18 12:45:00,80.98,80.98,80.97,80.98,25199.0,73.9012,73.9012,73.892,73.9012,25199.0
2022-10-18 12:50:00,80.98,80.98,80.96,80.97,57206.0,73.9012,73.9012,73.8829,73.892,57206.0
2022-10-18 12:55:00,80.96,80.97,80.96,80.96,51001.0,73.8829,73.892,73.8829,73.8829,51001.0
2022-10-18 13:00:00,80.97,80.97,80.95,80.95,132336.0,73.892,73.892,73.8738,73.8738,132336.0
2022-10-18 13:05:00,80.95,80.96,80.95,80.96,11447.0,73.8738,73.8829,73.8738,73.8829,11447.0
2022-10-18 13:10:00,80.95,80.97,80.95,80.96,89094.0,73.8738,73.892,73.8738,73.8829,89094.0
2022-10-18 13:15:00,80.96,80.96,80.95,80.95,71309.0,73.8829,73.8829,73.8738,73.8738,71309.0
2022-10-18 13:20:00,80.96,80.96,80.95,80.95,184582.0,73.8829,73.8829,73.8738,73.8738,184582.0
2022-10-18 13:25:00,80.95,80.96,80.95,80.96,11538.0,73.8738,73.8829,73.8738,73.8829,11538.0
2022-10-18 13:30:00,80.95,80.96,80.95,80.95,16417.0,73.8738,73.8829,73.8738,73.8738,16417.0
2022-10-18 13:35:00,80.96,80.97,80.95,80.97,15820.0,73.8829,73.892,73.8738,73.892,15820.0
2022-10-18 13:40:00,80.97,80.97,80.96,80.97,40779.0,73.892,73.892,73.8829,73.892,40779.0
2022-10-18 13:45:00,80.97,80.97,80.95,80.97,22927.0,73.892,73.892,73.8738,73.892,22927.0
2022-10-18 13:50:00,80.96,80.98,80.96,80.98,261843.0,73.8829,73.9012,73.8829,73.9012,261843.0
2022-10-18 13:55:00,80.98,80.98,80.97,80.97,8648.0,73.9012,73.9012,73.892,73.892,8648.0
2022-10-18 14:00:00,80.97,80.98,80.97,80.98,129704.0,73.892,73.9012,73.892,73.9012,129704.0
2022-10-18 14:05:00,80.97,80.98,80.96,80.97,14228.0,73.892,73.9012,73.8829,73.892,14228.0
2022-10-18 14:10:00,80.97,80.97,80.96,80.96,37382.0,73.892,73.892,73.8829,73.8829,37382.0
2022-10-18 14:15:00,80.97,80.97,80.96,80.97,19166.0,73.892,73.892,73.8829,73.892,19166.0
2022-10-18 14:20:00,80.97,80.97,80.96,80.97,51579.0,73.892,73.892,73.8829,73.892,51579.0
2022-10-18 14:25:00,80.96,80.97,80.96,80.97,65340.0,73.8829,73.892,73.8829,73.892,65340.0
2022-10-18 14:30:00,80.97,80.98,80.96,80.97,29998.0,73.892,73.9012,73.8829,73.892,29998.0
2022-10-18 14:35:00,80.97,80.97,80.96,80.97,46968.0,73.892,73.892,73.8829,73.892,46968.0
2022-10-18 14:40:00,80.97,80.98,80.96,80.96,76267.0,73.892,73.9012,73.8829,73.8829,76267.0
2022-10-18 14:45:00,80.97,80.97,80.96,80.97,91122.0,73.892,73.892,73.8829,73.892,91122.0
2022-10-18 14:50:00,80.97,80.97,80.96,80.97,18741.0,73.892,73.892,73.8829,73.892,18741.0
2022-10-18 14:55:00,80.97,80.98,80.96,80.97,342189.0,73.892,73.9012,73.8829,73.892,342189.0
2022-10-18 15:00:00,80.97,80.98,80.97,80.98,26996.0,73.892,73.9012,73.892,73.9012,26996.0
2022-10-18 15:05:00,80.97,80.98,80.97,80.98,46550.0,73.892,73.9012,73.892,73.9012,46550.0
2022-10-18 15:10:00,80.98,80.98,80.97,80.97,22752.0,73.9012,73.9012,73.892,73.892,22752.0
2022-10-18 15:15:00,80.98,80.98,80.97,80.98,33672.0,73.9012,73.9012,73.892,73.9012,33672.0
2022-10-18 15:20:00,80.98,80.98,80.97,80.98,25568.0,73.9012,73.9012,73.892,73.9012,25568.0
2022-10-18 15:25:00,80.98,80.98,80.97,80.98,24954.0,73.9012,73.9012,73.892,73.9012,24954.0
2022-10-18 15:30:00,80.98,80.98,80.97,80.98,51545.0,73.9012,73.9012,73.892,73.9012,51545.0
2022-10-18 15:35:00,80.98,80.99,80.97,80.98,46426.0,73.9012,73.9103,73.892,73.9012,46426.0
2022-10-18 15:40:00,80.99,80.99,80.98,80.98,21490.0,73.9103,73.9103,73.9012,73.9012,21490.0
2022-10-18 15:45:00,80.99,80.99,80.98,80.98,16395.0,73.9103,73.9103,73.9012,73.9012,16395.0
2022-10-18 15:50:00,80.98,80.99,80.98,80.98,52283.0,73.9012,73.9103,73.9012,73.9012,52283.0
2022-10-18 15:55:00,80.98,80.99,80.97,80.97,238310.0,73.9012,73.9103,73.892,73.892,238310.0
2022-10-19 09:30:00,80.85,80.86,80.84,80.86,89071.0,73.7825,73.7917,73.7734,73.7917,89071.0
2022-10-19 09:35:00,80.86,80.86,80.85,80.86,20322.0,73.7917,73.7917,73.7825,73.7917,20322.0
2022-10-19 09:40:00,80.86,80.86,80.85,80.86,6462.0,73.7917,73.7917,73.7825,73.7917,6462.0
2022-10-19 09:45:00,80.86,80.86,80.85,80.86,11812.0,73.7917,73.7917,73.7825,73.7917,11812.0
2022-10-19 09:50:00,80.86,80.86,80.85,80.86,20834.0,73.7917,73.7917,73.7825,73.7917,20834.0
2022-10-19 09:55:00,80.86,80.86,80.85,80.85,12645.0,73.7917,73.7917,73.7825,73.7825,12645.0
2022-10-19 10:00:00,80.86,80.86,80.85,80.86,18912.0,73.7917,73.7917,73.7825,73.7917,18912.0
2022-10-19 10:05:00,80.86,80.86,80.85,80.85,20605.0,73.7917,73.7917,73.7825,73.7825,20605.0
2022-10-19 10:10:00,80.86,80.87,80.85,80.87,132643.0,73.7917,73.8008,73.7825,73.8008,132643.0
2022-10-19 10:15:00,80.86,80.87,80.86,80.86,10775.0,73.7917,73.8008,73.7917,73.7917,10775.0
2022-10-19 10:20:00,80.87,80.87,80.86,80.87,28445.0,73.8008,73.8008,73.7917,73.8008,28445.0
2022-10-19 10:25:00,80.87,80.87,80.86,80.86,42069.0,73.8008,73.8008,73.7917,73.7917,42069.0
2022-10-19 10:30:00,80.87,80.88,80.86,80.87,110763.0,73.8008,73.8099,73.7917,73.8008,110763.0
2022-10-19 10:35:00,80.88,80.88,80.87,80.87,53004.0,73.8099,73.8099,73.8008,73.8008,53004.0
2022-10-19 10:40:00,80.88,80.88,80.87,80.87,14694.0,73.8099,73.8099,73.8008,73.8008,14694.0
2022-10-19 10:45:00,80.87,80.88,80.86,80.87,76915.0,73.8008,73.8099,73.7917,73.8008,76915.0
2022-10-19 10:50:00,80.87,80.87,80.86,80.87,9896.0,73.8008,73.8008,73.7917,73.8008,9896.0
2022-10-19 10:55:00,80.86,80.87,80.85,80.86,76012.0,73.7917,73.8008,73.7825,73.7917,76012.0
2022-10-19 11:00:00,80.85,80.86,80.85,80.86,43160.0,73.7825,73.7917,73.7825,73.7917,43160.0
2022-10-19 11:05:00,80.86,80.86,80.85,80.86,10510.0,73.7917,73.7917,73.7825,73.7917,10510.0
2022-10-19 11:10:00,80.86,80.87,80.85,80.87,40671.0,73.7917,73.8008,73.7825,73.8008,40671.0
2022-10-19 11:15:00,80.87,80.88,80.86,80.87,11031.0,73.8008,73.8099,73.7917,73.8008,11031.0
2022-10-19 11:20:00,80.87,80.88,80.86,80.87,113808.0,73.8008,73.8099,73.7917,73.8008,113808.0
2022-10-19 11:25:00,80.87,80.87,80.86,80.87,54842.0,73.8008,73.8008,73.7917,73.8008,54842.0
2022-10-19 11:30:00,80.86,80.87,80.85,80.86,32636.0,73.7917,73.8008,73.7825,73.7917,32636.0
2022-10-19 11:35:00,80.86,80.86,80.85,80.85,26732.0,73.7917,73.7917,73.7825,73.7825,26732.0
2022-10-19 11:40:00,80.86,80.86,80.85,80.85,11017.0,73.7917,73.7917,73.7825,73.7825,11017.0
2022-10-19 11:45:00,80.86,80.86,80.84,80.84,24337.0,73.7917,73.7917,73.7734,73.7734,24337.0
2022-10-19 11:50:00,80.84,80.85,80.84,80.85,10440.0,73.7734,73.7825,73.7734,73.7825,10440.0
2022-10-19 11:55:00,80.85,80.85,80.84,80.84,14339.0,73.7825,73.7825,73.7734,73.7734,14339.0
2022-10-19 12:00:00,80.84,80.85,80.83,80.84,73386.0,73.7734,73.7825,73.7643,73.7734,73386.0
2022-10-19 12:05:00,80.84,80.84,80.83,80.83,87386.0,73.7734,73.7734,73.7643,73.7643,87386.0
2022-10-19 12:10:00,80.83,80.83,80.82,80.83,29527.0,73.7643,73.7643,73.7552,73.7643,29527.0
2022-10-19 12:15:00,80.83,80.83,80.82,80.83,19098.0,73.7643,73.7643,73.7552,73.7643,19098.0
2022-10-19 12:20:00,80.83,80.83,80.82,80.82,135567.0,73.7643,73.7643,73.7552,73.7552,135567.0
2022-10-19 12:25:00,80.83,80.83,80.82,80.82,23175.0,73.7643,73.7643,73.7552,73.7552,23175.0
2022-10-19 12:30:00,80.83,80.83,80.82,80.83,11975.0,73.7643,73.7643,73.7552,73.7643,11975.0
2022-10-19 12:35:00,80.83,80.83,80.82,80.82,9241.0,73.7643,73.7643,73.7552,73.7552,9241.0
2022-10-19 12:40:00,80.82,80.83,80.82,80.83,19375.0,73.7552,73.7643,73.7552,73.7643,19375.0
2022-10-19 12:45:00,80.82,80.83,80.82,80.83,23774.0,73.7552,73.7643,73.7552,73.7643,23774.0
2022-10-19 12:50:00,80.83,80.83,80.82,80.83,13737.0,73.7643,73.7643,73.7552,73.7643,13737.0
2022-10-19 12:55:00,80.82,80.83,80.82,80.82,17835.0,73.7552,73.7643,73.7552,73.7552,17835.0
2022-10-19 13:00:00,80.82,80.83,80.81,80.81,99511.0,73.7552,73.7643,73.746,73.746,99511.0
2022-10-19 13:05:00,80.81,80.82,80.81,80.81,24895.0,73.746,73.7552,73.746,73.746,24895.0
2022-10-19 13:10:00,80.81,80.83,80.81,80.83,36783.0,73.746,73.7643,73.746,73.7643,36783.0
2022-10-19 13:15:00,80.83,80.83,80.82,80.83,9342.0,73.7643,73.7643,73.7552,73.7643,9342.0
2022-10-19 13:20:00,80.83,80.83,80.82,80.83,16424.0,73.7643,73.7643,73.7552,73.7643,16424.0
2022-10-19 13:25:00,80.83,80.83,80.82,80.83,30064.0,73.7643,73.7643,73.7552,73.7643,30064.0
2022-10-19 13:30:00,80.83,80.83,80.82,80.82,19281.0,73.7643,73.7643,73.7552,73.7552,19281.0
2022-10-19 13:35:00,80.82,80.83,80.81,80.81,49120.0,73.7552,73.7643,73.746,73.746,49120.0
2022-10-19 13:40:00,80.81,80.82,80.81,80.82,24018.0,73.746,73.7552,73.746,73.7552,24018.0
2022-10-19 13:45:00,80.81,80.83,80.81,80.82,41405.0,73.746,73.7643,73.746,73.7552,41405.0
2022-10-19 13:50:00,80.83,80.83,80.82,80.83,14421.0,73.7643,73.7643,73.7552,73.7643,14421.0
2022-10-19 13:55:00,80.82,80.83,80.82,80.82,28696.0,73.7552,73.7643,73.7552,73.7552,28696.0
2022-10-19 14:00:00,80.83,80.83,80.82,80.83,11995.0,73.7643,73.7643,73.7552,73.7643,11995.0
2022-10-19 14:05:00,80.83,80.83,80.82,80.83,23577.0,73.7643,73.7643,73.7552,73.7643,23577.0
2022-10-19 14:10:00,80.83,80.83,80.82,80.83,32622.0,73.7643,73.7643,73.7552,73.7643,32622.0
2022-10-19 14:15:00,80.83,80.84,80.82,80.84,833004.0,73.7643,73.7734,73.7552,73.7734,833004.0
2022-10-19 14:20:00,80.84,80.84,80.83,80.84,131220.0,73.7734,73.7734,73.7643,73.7734,131220.0
2022-10-19 14:25:00,80.83,80.84,80.83,80.84,101634.0,73.7643,73.7734,73.7643,73.7734,101634.0
2022-10-19 14:30:00,80.83,80.84,80.82,80.83,14839.0,73.7643,73.7734,73.7552,73.7643,14839.0
2022-10-19 14:35:00,80.82,80.83,80.82,80.83,10123.0,73.7552,73.7643,73.7552,73.7643,10123.0
2022-10-19 14:40:00,80.83,80.83,80.82,80.83,27723.0,73.7643,73.7643,73.7552,73.7643,27723.0
2022-10-19 14:45:00,80.83,80.83,80.82,80.82,35043.0,73.7643,73.7643,73.7552,73.7552,35043.0
2022-10-19 14:50:00,80.82,80.83,80.82,80.82,22216.0,73.7552,73.7643,73.7552,73.7552,22216.0
2022-10-19 14:55:00,80.83,80.83,80.82,80.83,44666.0,73.7643,73.7643,73.7552,73.7643,44666.0
2022-10-19 15:00:00,80.82,80.83,80.81,80.82,63430.0,73.7552,73.7643,73.746,73.7552,63430.0
2022-10-19 15:05:00,80.82,80.82,80.81,80.81,77922.0,73.7552,73.7552,73.746,73.746,77922.0
2022-10-19 15:10:00,80.82,80.82,80.81,80.81,10868.0,73.7552,73.7552,73.746,73.746,10868.0
2022-10-19 15:15:00,80.82,80.83,80.81,80.83,47033.0,73.7552,73.7643,73.746,73.7643,47033.0
2022-10-19 15:20:00,80.83,80.83,80.82,80.83,34543.0,73.7643,73.7643,73.7552,73.7643,34543.0
2022-10-19 15:25:00,80.83,80.83,80.81,80.81,98726.0,73.7643,73.7643,73.746,73.746,98726.0
2022-10-19 15:30:00,80.82,80.82,80.81,80.82,27350.0,73.7552,73.7552,73.746,73.7552,27350.0
2022-10-19 15:35:00,80.81,80.83,80.81,80.83,68719.0,73.746,73.7643,73.746,73.7643,68719.0
2022-10-19 15:40:00,80.82,80.83,80.82,80.83,30660.0,73.7552,73.7643,73.7552,73.7643,30660.0
2022-10-19 15:45:00,80.82,80.83,80.82,80.82,34225.0,73.7552,73.7643,73.7552,73.7552,34225.0
2022-10-19 15:50:00,80.82,80.83,80.82,80.82,37363.0,73.7552,73.7643,73.7552,73.7552,37363.0
2022-10-19 15:55:00,80.82,80.83,80.82,80.82,68531.0,73.7552,73.7643,73.7552,73.7552,68531.0
2022-10-20 09:30:00,80.77,80.78,80.76,80.76,158536.0,73.7095,73.7187,73.7004,73.7004,158536.0
2022-10-20 09:35:00,80.76,80.77,80.76,80.77,71247.0,73.7004,73.7095,73.7004,73.7095,71247.0
2022-10-20 09:40:00,80.77,80.78,80.76,80.78,99249.0,73.7095,73.7187,73.7004,73.7187,99249.0
2022-10-20 09:45:00,80.77,80.78,80.77,80.77,54092.0,73.7095,73.7187,73.7095,73.7095,54092.0
2022-10-20 09:50:00,80.78,80.78,80.77,80.77,42873.0,73.7187,73.7187,73.7095,73.7095,42873.0
2022-10-20 09:55:00,80.78,80.78,80.77,80.77,92790.0,73.7187,73.7187,73.7095,73.7095,92790.0
2022-10-20 10:00:00,80.78,80.79,80.77,80.79,87992.0,73.7187,73.7278,73.7095,73.7278,87992.0
2022-10-20 10:05:00,80.79,80.8,80.78,80.8,43121.0,73.7278,73.7369,73.7187,73.7369,43121.0
2022-10-20 10:10:00,80.8,80.8,80.79,80.8,130748.0,73.7369,73.7369,73.7278,73.7369,130748.0
2022-10-20 10:15:00,80.8,80.81,80.79,80.81,27238.0,73.7369,73.746,73.7278,73.746,27238.0
2022-10-20 10:20:00,80.81,80.81,80.8,80.81,42795.0,73.746,73.746,73.7369,73.746,42795.0
2022-10-20 10:25:00,80.8,80.81,80.8,80.81,222769.0,73.7369,73.746,73.7369,73.746,222769.0
2022-10-20 10:30:00,80.81,80.81,80.8,80.81,26986.0,73.746,73.746,73.7369,73.746,26986.0
2022-10-20 10:35:00,80.81,80.82,80.8,80.82,123578.0,73.746,73.7552,73.7369,73.7552,123578.0
2022-10-20 10:40:00,80.81,80.82,80.8,80.81,9673.0,73.746,73.7552,73.7369,73.746,9673.0
2022-10-20 10:45:00,80.81,80.82,80.8,80.81,42635.0,73.746,73.7552,73.7369,73.746,42635.0
2022-10-20 10:50:00,80.81,80.82,80.81,80.81,10418.0,73.746,73.7552,73.746,73.746,10418.0
2022-10-20 10:55:00,80.81,80.82,80.81,80.81,190179.0,73.746,73.7552,73.746,73.746,190179.0
2022-10-20 11:00:00,80.81,80.82,80.81,80.81,25028.0,73.746,73.7552,73.746,73.746,25028.0
2022-10-20 11:05:00,80.81,80.82,80.8,80.81,20423.0,73.746,73.7552,73.7369,73.746,20423.0
2022-10-20 11:10:00,80.8,80.81,80.8,80.81,9857.0,73.7369,73.746,73.7369,73.746,9857.0
2022-10-20 11:15:00,80.81,80.81,80.8,80.81,64769.0,73.746,73.746,73.7369,73.746,64769.0
2022-10-20 11:20:00,80.81,80.81,80.8,80.81,12680.0,73.746,73.746,73.7369,73.746,12680.0
2022-10-20 11:25:00,80.81,80.81,80.8,80.81,19759.0,73.746,73.746,73.7369,73.746,19759.0
2022-10-20 11:30:00,80.81,80.81,80.8,80.8,18015.0,73.746,73.746,73.7369,73.7369,18015.0
2022-10-20 11:35:00,80.81,80.81,80.8,80.81,23341.0,73.746,73.746,73.7369,73.746,23341.0
2022-10-20 11:40:00,80.81,80.81,80.8,80.8,39206.0,73.746,73.746,73.7369,73.7369,39206.0
2022-10-20 11:45:00,80.8,80.81,80.8,80.81,14224.0,73.7369,73.746,73.7369,73.746,14224.0
2022-10-20 11:50:00,80.81,80.81,80.8,80.8,24624.0,73.746,73.746,73.7369,73.7369,24624.0
2022-10-20 11:55:00,80.8,80.81,80.8,80.8,32032.0,73.7369,73.746,73.7369,73.7369,32032.0
2022-10-20 12:00:00,80.8,80.81,80.8,80.81,142328.0,73.7369,73.746,73.7369,73.746,142328.0
2022-10-20 12:05:00,80.81,80.81,80.8,80.8,34314.0,73.746,73.746,73.7369,73.7369,34314.0
2022-10-20 12:10:00,80.8,80.81,80.8,80.81,11996.0,73.7369,73.746,73.7369,73.746,11996.0
2022-10-20 12:15:00,80.81,80.81,80.8,80.81,13816.0,73.746,73.746,73.7369,73.746,13816.0
2022-10-20 12:20:00,80.8,80.81,80.79,80.79,8836.0,73.7369,73.746,73.7278,73.7278,8836.0
2022-10-20 12:25:00,80.8,80.8,80.79,80.8,25118.0,73.7369,73.7369,73.7278,73.7369,25118.0
2022-10-20 12:30:00,80.8,80.8,80.78,80.79,11952.0,73.7369,73.7369,73.7187,73.7278,11952.0
2022-10-20 12:35:00,80.79,80.79,80.78,80.79,23148.0,73.7278,73.7278,73.7187,73.7278,23148.0
2022-10-20 12:40:00,80.79,80.79,80.78,80.78,18482.0,73.7278,73.7278,73.7187,73.7187,18482.0
2022-10-20 12:45:00,80.79,80.79,80.77,80.78,149647.0,73.7278,73.7278,73.7095,73.7187,149647.0
2022-10-20 12:50:00,80.78,80.78,80.77,80.78,38037.0,73.7187,73.7187,73.7095,73.7187,38037.0
2022-10-20 12:55:00,80.78,80.78,80.77,80.78,18568.0,73.7187,73.7187,73.7095,73.7187,18568.0
2022-10-20 13:00:00,80.78,80.78,80.77,80.78,12148.0,73.7187,73.7187,73.7095,73.7187,12148.0
2022-10-20 13:05:00,80.77,80.77,80.76,80.77,26616.0,73.7095,73.7095,73.7004,73.7095,26616.0
2022-10-20 13:10:00,80.76,80.77,80.76,80.76,8687.0,73.7004,73.7095,73.7004,73.7004,8687.0
2022-10-20 13:15:00,80.77,80.77,80.76,80.77,8681.0,73.7095,73.7095,73.7004,73.7095,8681.0
2022-10-20 13:20:00,80.77,80.77,80.76,80.77,65749.0,73.7095,73.7095,73.7004,73.7095,65749.0
2022-10-20 13:25:00,80.77,80.77,80.76,80.76,12318.0,73.7095,73.7095,73.7004,73.7004,12318.0
2022-10-20 13:30:00,80.77,80.77,80.76,80.76,86777.0,73.7095,73.7095,73.7004,73.7004,86777.0
2022-10-20 13:35:00,80.76,80.77,80.76,80.76,125181.0,73.7004,73.7095,73.7004,73.7004,125181.0
2022-10-20 13:40:00,80.76,80.77,80.76,80.77,16312.0,73.7004,73.7095,73.7004,73.7095,16312.0
2022-10-20 13:45:00,80.76,80.77,80.76,80.77,15854.0,73.7004,73.7095,73.7004,73.7095,15854.0
2022-10-20 13:50:00,80.76,80.77,80.75,80.76,89252.0,73.7004,73.7095,73.6913,73.7004,89252.0
2022-10-20 13:55:00,80.76,80.76,80.75,80.76,108788.0,73.7004,73.7004,73.6913,73.7004,108788.0
2022-10-20 14:00:00,80.75,80.76,80.75,80.76,38124.0,73.6913,73.7004,73.6913,73.7004,38124.0
2022-10-20 14:05:00,80.76,80.76,80.75,80.75,86352.0,73.7004,73.7004,73.6913,73.6913,86352.0
2022-10-20 14:10:00,80.75,80.76,80.75,80.75,43695.0,73.6913,73.7004,73.6913,73.6913,43695.0
2022-10-20 14:15:00,80.75,80.76,80.75,80.76,44867.0,73.6913,73.7004,73.6913,73.7004,44867.0
2022-10-20 14:20:00,80.75,80.76,80.75,80.75,9602.0,73.6913,73.7004,73.6913,73.6913,9602.0
2022-10-20 14:25:00,80.76,80.76,80.75,80.75,16226.0,73.7004,73.7004,73.6913,73.6913,16226.0
2022-10-20 14:30:00,80.75,80.76,80.75,80.76,47317.0,73.6913,73.7004,73.6913,73.7004,47317.0
2022-10-20 14:35:00,80.76,80.77,80.76,80.76,46961.0,73.7004,73.7095,73.7004,73.7004,46961.0
2022-10-20 14:40:00,80.77,80.77,80.75,80.76,71514.0,73.7095,73.7095,73.6913,73.7004,71514.0
2022-10-20 14:45:00,80.75,80.76,80.74,80.74,36794.0,73.6913,73.7004,73.6822,73.6822,36794.0
2022-10-20 14:50:00,80.74,80.75,80.74,80.75,22818.0,73.6822,73.6913,73.6822,73.6913,22818.0
2022-10-20 14:55:00,80.75,80.75,80.74,80.75,71034.0,73.6913,73.6913,73.6822,73.6913,71034.0
2022-10-20 15:00:00,80.75,80.75,80.74,80.74,26057.0,73.6913,73.6913,73.6822,73.6822,26057.0
2022-10-20 15:05:00,80.74,80.75,80.74,80.74,24698.0,73.6822,73.6913,73.6822,73.6822,24698.0
2022-10-20 15:10:00,80.75,80.75,80.74,80.74,159843.0,73.6913,73.6913,73.6822,73.6822,159843.0
2022-10-20 15:15:00,80.75,80.75,80.74,80.75,307032.0,73.6913,73.6913,73.6822,73.6913,307032.0
2022-10-20 15:20:00,80.75,80.75,80.74,80.74,319756.0,73.6913,73.6913,73.6822,73.6822,319756.0
2022-10-20 15:25:00,80.74,80.75,80.73,80.73,174182.0,73.6822,73.6913,73.673,73.673,174182.0
2022-10-20 15:30:00,80.73,80.74,80.73,80.73,73389.0,73.673,73.6822,73.673,73.673,73389.0
2022-10-20 15:35:00,80.73,80.74,80.73,80.73,25678.0,73.673,73.6822,73.673,73.673,25678.0
2022-10-20 15:40:00,80.73,80.74,80.73,80.73,28432.0,73.673,73.6822,73.673,73.673,28432.0
2022-10-20 15:45:00,80.73,80.74,80.73,80.73,28859.0,73.673,73.6822,73.673,73.673,28859.0
2022-10-20 15:50:00,80.74,80.74,80.73,80.73,111433.0,73.6822,73.6822,73.673,73.673,111433.0
2022-10-20 15:55:00,80.73,80.74,80.73,80.73,341243.0,73.673,73.6822,73.673,73.673,341243.0
2022-10-21 09:30:00,80.83,80.83,80.8,80.81,84772.0,73.7643,73.7643,73.7369,73.746,84772.0
2022-10-21 09:35:00,80.81,80.85,80.81,80.84,153946.0,73.746,73.7825,73.746,73.7734,153946.0
2022-10-21 09:40:00,80.84,80.86,80.83,80.86,75391.0,73.7734,73.7917,73.7643,73.7917,75391.0
2022-10-21 09:45:00,80.85,80.87,80.84,80.86,59977.0,73.7825,73.8008,73.7734,73.7917,59977.0
2022-10-21 09:50:00,80.87,80.88,80.85,80.87,35018.0,73.8008,73.8099,73.7825,73.8008,35018.0
2022-10-21 09:55:00,80.86,80.88,80.86,80.87,50622.0,73.7917,73.8099,73.7917,73.8008,50622.0
2022-10-21 10:00:00,80.88,80.88,80.85,80.86,77564.0,73.8099,73.8099,73.7825,73.7917,77564.0
2022-10-21 10:05:00,80.85,80.88,80.85,80.88,55478.0,73.7825,73.8099,73.7825,73.8099,55478.0
2022-10-21 10:10:00,80.88,80.89,80.87,80.89,36594.0,73.8099,73.819,73.8008,73.819,36594.0
2022-10-21 10:15:00,80.89,80.89,80.87,80.88,44094.0,73.819,73.819,73.8008,73.8099,44094.0
2022-10-21 10:20:00,80.89,80.89,80.87,80.88,58500.0,73.819,73.819,73.8008,73.8099,58500.0
2022-10-21 10:25:00,80.88,80.88,80.86,80.87,25827.0,73.8099,73.8099,73.7917,73.8008,25827.0
2022-10-21 10:30:00,80.86,80.87,80.86,80.86,21539.0,73.7917,73.8008,73.7917,73.7917,21539.0
2022-10-21 10:35:00,80.87,80.87,80.85,80.85,24028.0,73.8008,73.8008,73.7825,73.7825,24028.0
2022-10-21 10:40:00,80.86,80.87,80.85,80.86,19869.0,73.7917,73.8008,73.7825,73.7917,19869.0
2022-10-21 10:45:00,80.86,80.87,80.86,80.87,66213.0,73.7917,73.8008,73.7917,73.8008,66213.0
2022-10-21 10:50:00,80.88,80.88,80.87,80.88,38231.0,73.8099,73.8099,73.8008,73.8099,38231.0
2022-10-21 10:55:00,80.87,80.88,80.86,80.87,20027.0,73.8008,73.8099,73.7917,73.8008,20027.0
2022-10-21 11:00:00,80.87,80.88,80.86,80.86,37683.0,73.8008,73.8099,73.7917,73.7917,37683.0
2022-10-21 11:05:00,80.86,80.88,80.85,80.88,42967.0,73.7917,73.8099,73.7825,73.8099,42967.0
2022-10-21 11:10:00,80.88,80.9,80.87,80.9,42216.0,73.8099,73.8282,73.8008,73.8282,42216.0
2022-10-21 11:15:00,80.89,80.9,80.87,80.88,37900.0,73.819,73.8282,73.8008,73.8099,37900.0
2022-10-21 11:20:00,80.88,80.89,80.87,80.89,30430.0,73.8099,73.819,73.8008,73.819,30430.0
2022-10-21 11:25:00,80.89,80.9,80.88,80.89,45074.0,73.819,73.8282,73.8099,73.819,45074.0
2022-10-21 11:30:00,80.9,80.9,80.89,80.89,58438.0,73.8282,73.8282,73.819,73.819,58438.0
2022-10-21 11:35:00,80.89,80.9,80.88,80.88,54972.0,73.819,73.8282,73.8099,73.8099,54972.0
2022-10-21 11:40:00,80.88,80.9,80.88,80.9,24303.0,73.8099,73.8282,73.8099,73.8282,24303.0
2022-10-21 11:45:00,80.9,80.93,80.89,80.92,204983.0,73.8282,73.8555,73.819,73.8464,204983.0
2022-10-21 11:50:00,80.92,80.94,80.92,80.94,30417.0,73.8464,73.8647,73.8464,73.8647,30417.0
2022-10-21 11:55:00,80.93,80.95,80.92,80.95,30501.0,73.8555,73.8738,73.8464,73.8738,30501.0
2022-10-21 12:00:00,80.95,80.99,80.94,80.98,93186.0,73.8738,73.9103,73.8647,73.9012,93186.0
2022-10-21 12:05:00,80.98,80.98,80.95,80.97,42843.0,73.9012,73.9012,73.8738,73.892,42843.0
2022-10-21 12:10:00,80.96,80.96,80.93,80.95,142627.0,73.8829,73.8829,73.8555,73.8738,142627.0
2022-10-21 12:15:00,80.94,80.94,80.91,80.92,26157.0,73.8647,73.8647,73.8373,73.8464,26157.0
2022-10-21 12:20:00,80.92,80.92,80.9,80.92,42140.0,73.8464,73.8464,73.8282,73.8464,42140.0
2022-10-21 12:25:00,80.92,80.93,80.91,80.92,53852.0,73.8464,73.8555,73.8373,73.8464,53852.0
2022-10-21 12:30:00,80.92,80.92,80.9,80.91,10761.0,73.8464,73.8464,73.8282,73.8373,10761.0
2022-10-21 12:35:00,80.91,80.92,80.9,80.91,18300.0,73.8373,73.8464,73.8282,73.8373,18300.0
2022-10-21 12:40:00,80.91,80.92,80.9,80.91,44984.0,73.8373,73.8464,73.8282,73.8373,44984.0
2022-10-21 12:45:00,80.91,80.91,80.9,80.91,31395.0,73.8373,73.8373,73.8282,73.8373,31395.0
2022-10-21 12:50:00,80.91,80.91,80.9,80.91,24972.0,73.8373,73.8373,73.8282,73.8373,24972.0
2022-10-21 12:55:00,80.91,80.91,80.9,80.91,21592.0,73.8373,73.8373,73.8282,73.8373,21592.0
2022-10-21 13:00:00,80.9,80.92,80.9,80.92,33707.0,73.8282,73.8464,73.8282,73.8464,33707.0
2022-10-21 13:05:00,80.92,80.93,80.92,80.92,21873.0,73.8464,73.8555,73.8464,73.8464,21873.0
2022-10-21 13:10:00,80.92,80.93,80.92,80.92,6170.0,73.8464,73.8555,73.8464,73.8464,6170.0
2022-10-21 13:15:00,80.92,80.93,80.92,80.92,10675.0,73.8464,73.8555,73.8464,73.8464,10675.0
2022-10-21 13:20:00,80.92,80.93,80.91,80.92,23782.0,73.8464,73.8555,73.8373,73.8464,23782.0
2022-10-21 13:25:00,80.91,80.92,80.9,80.92,13275.0,73.8373,73.8464,73.8282,73.8464,13275.0
2022-10-21 13:30:00,80.92,80.92,80.91,80.91,20264.0,73.8464,73.8464,73.8373,73.8373,20264.0
2022-10-21 13:35:00,80.91,80.92,80.91,80.91,27078.0,73.8373,73.8464,73.8373,73.8373,27078.0
2022-10-21 13:40:00,80.92,80.92,80.91,80.92,95300.0,73.8464,73.8464,73.8373,73.8464,95300.0
2022-10-21 13:45:00,80.92,80.93,80.91,80.92,48037.0,73.8464,73.8555,73.8373,73.8464,48037.0
2022-10-21 13:50:00,80.92,80.93,80.92,80.92,9612.0,73.8464,73.8555,73.8464,73.8464,9612.0
2022-10-21 13:55:00,80.92,80.93,80.91,80.92,15049.0,73.8464,73.8555,73.8373,73.8464,15049.0
2022-10-21 14:00:00,80.92,80.92,80.91,80.91,36874.0,73.8464,73.8464,73.8373,73.8373,36874.0
2022-10-21 14:05:00,80.91,80.92,80.91,80.91,60870.0,73.8373,73.8464,73.8373,73.8373,60870.0
2022-10-21 14:10:00,80.91,80.92,80.91,80.91,32710.0,73.8373,73.8464,73.8373,73.8373,32710.0
2022-10-21 14:15:00,80.91,80.92,80.91,80.91,32958.0,73.8373,73.8464,73.8373,73.8373,32958.0
2022-10-21 14:20:00,80.91,80.92,80.91,80.91,30599.0,73.8373,73.8464,73.8373,73.8373,30599.0
2022-10-21 14:25:00,80.92,80.92,80.91,80.91,10125.0,73.8464,73.8464,73.8373,73.8373,10125.0
2022-10-21 14:30:00,80.92,80.92,80.91,80.92,63282.0,73.8464,73.8464,73.8373,73.8464,63282.0
2022-10-21 14:35:00,80.92,80.92,80.91,80.92,33045.0,73.8464,73.8464,73.8373,73.8464,33045.0
2022-10-21 14:40:00,80.92,80.93,80.91,80.93,43484.0,73.8464,73.8555,73.8373,73.8555,43484.0
2022-10-21 14:45:00,80.92,80.93,80.92,80.93,27480.0,73.8464,73.8555,73.8464,73.8555,27480.0
2022-10-21 14:50:00,80.92,80.94,80.92,80.93,58013.0,73.8464,73.8647,73.8464,73.8555,58013.0
2022-10-21 14:55:00,80.94,80.94,80.92,80.92,29788.0,73.8647,73.8647,73.8464,73.8464,29788.0
2022-10-21 15:00:00,80.92,80.93,80.92,80.92,28475.0,73.8464,73.8555,73.8464,73.8464,28475.0
2022-10-21 15:05:00,80.92,80.93,80.92,80.92,38625.0,73.8464,73.8555,73.8464,73.8464,38625.0
2022-10-21 15:10:00,80.93,80.93,80.92,80.93,19966.0,73.8555,73.8555,73.8464,73.8555,19966.0
2022-10-21 15:15:00,80.92,80.94,80.92,80.94,38084.0,73.8464,73.8647,73.8464,73.8647,38084.0
2022-10-21 15:20:00,80.93,80.94,80.93,80.94,32891.0,73.8555,73.8647,73.8555,73.8647,32891.0
2022-10-21 15:25:00,80.94,80.94,80.93,80.94,82108.0,73.8647,73.8647,73.8555,73.8647,82108.0
2022-10-21 15:30:00,80.93,80.94,80.92,80.92,49463.0,73.8555,73.8647,73.8464,73.8464,49463.0
2022-10-21 15:35:00,80.92,80.94,80.92,80.93,56387.0,73.8464,73.8647,73.8464,73.8555,56387.0
2022-10-21 15:40:00,80.93,80.94,80.93,80.93,55795.0,73.8555,73.8647,73.8555,73.8555,55795.0
2022-10-21 15:45:00,80.93,80.94,80.93,80.94,30330.0,73.8555,73.8647,73.8555,73.8647,30330.0
2022-10-21 15:50:00,80.94,80.95,80.93,80.95,95059.0,73.8647,73.8738,73.8555,73.8738,95059.0
2022-10-21 15:55:00,80.95,80.95,80.93,80.93,179996.0,73.8738,73.8738,73.8555,73.8555,179996.0
2022-10-24 09:30:00,80.9,80.92,80.9,80.9,75571.0,73.8282,73.8464,73.8282,73.8282,75571.0
2022-10-24 09:35:00,80.9,80.91,80.89,80.9,109528.0,73.8282,73.8373,73.819,73.8282,109528.0
2022-10-24 09:40:00,80.9,80.9,80.89,80.9,21598.0,73.8282,73.8282,73.819,73.8282,21598.0
2022-10-24 09:45:00,80.9,80.96,80.9,80.93,359237.0,73.8282,73.8829,73.8282,73.8555,359237.0
2022-10-24 09:50:00,80.94,80.96,80.93,80.95,56411.0,73.8647,73.8829,73.8555,73.8738,56411.0
2022-10-24 09:55:00,80.95,80.97,80.94,80.95,53444.0,73.8738,73.892,73.8647,73.8738,53444.0
2022-10-24 10:00:00,80.94,80.95,80.92,80.92,27940.0,73.8647,73.8738,73.8464,73.8464,27940.0
2022-10-24 10:05:00,80.92,80.93,80.91,80.91,58152.0,73.8464,73.8555,73.8373,73.8373,58152.0
2022-10-24 10:10:00,80.91,80.92,80.91,80.92,12977.0,73.8373,73.8464,73.8373,73.8464,12977.0
2022-10-24 10:15:00,80.91,80.92,80.89,80.91,121425.0,73.8373,73.8464,73.819,73.8373,121425.0
2022-10-24 10:20:00,80.9,80.9,80.87,80.88,67925.0,73.8282,73.8282,73.8008,73.8099,67925.0
2022-10-24 10:25:00,80.89,80.9,80.88,80.9,62489.0,73.819,73.8282,73.8099,73.8282,62489.0
2022-10-24 10:30:00,80.9,80.91,80.89,80.91,23358.0,73.8282,73.8373,73.819,73.8373,23358.0
2022-10-24 10:35:00,80.91,80.92,80.9,80.91,52598.0,73.8373,73.8464,73.8282,73.8373,52598.0
2022-10-24 10:40:00,80.91,80.92,80.9,80.91,58705.0,73.8373,73.8464,73.8282,73.8373,58705.0
2022-10-24 10:45:00,80.91,80.91,80.89,80.9,26699.0,73.8373,73.8373,73.819,73.8282,26699.0
2022-10-24 10:50:00,80.91,80.92,80.9,80.91,44420.0,73.8373,73.8464,73.8282,73.8373,44420.0
2022-10-24 10:55:00,80.91,80.92,80.9,80.91,73262.0,73.8373,73.8464,73.8282,73.8373,73262.0
2022-10-24 11:00:00,80.91,80.92,80.9,80.9,31044.0,73.8373,73.8464,73.8282,73.8282,31044.0
2022-10-24 11:05:00,80.91,80.91,80.89,80.9,41265.0,73.8373,73.8373,73.819,73.8282,41265.0
2022-10-24 11:10:00,80.89,80.91,80.89,80.9,59022.0,73.819,73.8373,73.819,73.8282,59022.0
2022-10-24 11:15:00,80.9,80.91,80.89,80.89,27990.0,73.8282,73.8373,73.819,73.819,27990.0
2022-10-24 11:20:00,80.9,80.92,80.89,80.92,54251.0,73.8282,73.8464,73.819,73.8464,54251.0
2022-10-24 11:25:00,80.92,80.92,80.91,80.92,13757.0,73.8464,73.8464,73.8373,73.8464,13757.0
2022-10-24 11:30:00,80.92,80.92,80.91,80.92,24178.0,73.8464,73.8464,73.8373,73.8464,24178.0
2022-10-24 11:35:00,80.92,80.92,80.91,80.92,24649.0,73.8464,73.8464,73.8373,73.8464,24649.0
2022-10-24 11:40:00,80.92,80.92,80.91,80.91,7427.0,73.8464,73.8464,73.8373,73.8373,7427.0
2022-10-24 11:45:00,80.92,80.93,80.91,80.93,19126.0,73.8464,73.8555,73.8373,73.8555,19126.0
2022-10-24 11:50:00,80.93,80.94,80.92,80.94,17577.0,73.8555,73.8647,73.8464,73.8647,17577.0
2022-10-24 11:55:00,80.94,80.94,80.93,80.94,10694.0,73.8647,73.8647,73.8555,73.8647,10694.0
2022-10-24 12:00:00,80.94,80.95,80.93,80.94,6054.0,73.8647,73.8738,73.8555,73.8647,6054.0
2022-10-24 12:05:00,80.94,80.95,80.94,80.95,47948.0,73.8647,73.8738,73.8647,73.8738,47948.0
2022-10-24 12:10:00,80.94,80.96,80.94,80.96,26840.0,73.8647,73.8829,73.8647,73.8829,26840.0
2022-10-24 12:15:00,80.95,80.97,80.95,80.97,13781.0,73.8738,73.892,73.8738,73.892,13781.0
2022-10-24 12:20:00,80.97,80.97,80.96,80.97,21900.0,73.892,73.892,73.8829,73.892,21900.0
2022-10-24 12:25:00,80.97,80.97,80.96,80.97,7030.0,73.892,73.892,73.8829,73.892,7030.0
2022-10-24 12:30:00,80.97,80.97,80.96,80.97,7579.0,73.892,73.892,73.8829,73.892,7579.0
2022-10-24 12:35:00,80.97,80.97,80.95,80.96,21402.0,73.892,73.892,73.8738,73.8829,21402.0
2022-10-24 12:40:00,80.96,80.96,80.95,80.96,19040.0,73.8829,73.8829,73.8738,73.8829,19040.0
2022-10-24 12:45:00,80.96,80.96,80.95,80.95,26081.0,73.8829,73.8829,73.8738,73.8738,26081.0
2022-10-24 12:50:00,80.95,80.96,80.95,80.95,14734.0,73.8738,73.8829,73.8738,73.8738,14734.0
2022-10-24 12:55:00,80.95,80.96,80.94,80.95,55055.0,73.8738,73.8829,73.8647,73.8738,55055.0
2022-10-24 13:00:00,80.95,80.95,80.94,80.94,48326.0,73.8738,73.8738,73.8647,73.8647,48326.0
2022-10-24 13:05:00,80.94,80.95,80.93,80.94,27850.0,73.8647,73.8738,73.8555,73.8647,27850.0
2022-10-24 13:10:00,80.94,80.94,80.93,80.94,14081.0,73.8647,73.8647,73.8555,73.8647,14081.0
2022-10-24 13:15:00,80.93,80.94,80.93,80.93,16720.0,73.8555,73.8647,73.8555,73.8555,16720.0
2022-10-24 13:20:00,80.94,80.94,80.92,80.93,17170.0,73.8647,73.8647,73.8464,73.8555,17170.0
2022-10-24 13:25:00,80.93,80.93,80.92,80.93,17406.0,73.8555,73.8555,73.8464,73.8555,17406.0
2022-10-24 13:30:00,80.93,80.93,80.92,80.93,12737.0,73.8555,73.8555,73.8464,73.8555,12737.0
2022-10-24 13:35:00,80.93,80.94,80.92,80.94,31765.0,73.8555,73.8647,73.8464,73.8647,31765.0
2022-10-24 13:40:00,80.94,80.94,80.92,80.92,36660.0,73.8647,73.8647,73.8464,73.8464,36660.0
2022-10-24 13:45:00,80.92,80.93,80.92,80.93,19098.0,73.8464,73.8555,73.8464,73.8555,19098.0
2022-10-24 13:50:00,80.92,80.93,80.92,80.93,13055.0,73.8464,73.8555,73.8464,73.8555,13055.0
2022-10-24 13:55:00,80.93,80.93,80.92,80.92,11389.0,73.8555,73.8555,73.8464,73.8464,11389.0
2022-10-24 14:00:00,80.93,80.93,80.92,80.92,39438.0,73.8555,73.8555,73.8464,73.8464,39438.0
2022-10-24 14:05:00,80.92,80.93,80.92,80.92,39896.0,73.8464,73.8555,73.8464,73.8464,39896.0
2022-10-24 14:10:00,80.93,80.93,80.92,80.92,35397.0,73.8555,73.8555,73.8464,73.8464,35397.0
2022-10-24 14:15:00,80.92,80.93,80.92,80.92,20708.0,73.8464,73.8555,73.8464,73.8464,20708.0
2022-10-24 14:20:00,80.93,80.93,80.91,80.92,81909.0,73.8555,73.8555,73.8373,73.8464,81909.0
2022-10-24 14:25:00,80.91,80.92,80.91,80.91,35035.0,73.8373,73.8464,73.8373,73.8373,35035.0
2022-10-24 14:30:00,80.91,80.92,80.91,80.92,37117.0,73.8373,73.8464,73.8373,73.8464,37117.0
2022-10-24 14:35:00,80.92,80.92,80.91,80.92,107252.0,73.8464,73.8464,73.8373,73.8464,107252.0
2022-10-24 14:40:00,80.91,80.92,80.91,80.92,23076.0,73.8373,73.8464,73.8373,73.8464,23076.0
2022-10-24 14:45:00,80.92,80.92,80.91,80.92,32943.0,73.8464,73.8464,73.8373,73.8464,32943.0
2022-10-24 14:50:00,80.92,80.92,80.91,80.91,46146.0,73.8464,73.8464,73.8373,73.8373,46146.0
2022-10-24 14:55:00,80.92,80.93,80.91,80.92,89422.0,73.8464,73.8555,73.8373,73.8464,89422.0
2022-10-24 15:00:00,80.92,80.94,80.92,80.94,17062.0,73.8464,73.8647,73.8464,73.8647,17062.0
2022-10-24 15:05:00,80.93,80.94,80.92,80.92,36670.0,73.8555,73.8647,73.8464,73.8464,36670.0
2022-10-24 15:10:00,80.93,80.94,80.92,80.94,27535.0,73.8555,73.8647,73.8464,73.8647,27535.0
2022-10-24 15:15:00,80.93,80.94,80.93,80.93,25395.0,73.8555,73.8647,73.8555,73.8555,25395.0
2022-10-24 15:20:00,80.93,80.94,80.92,80.93,43135.0,73.8555,73.8647,73.8464,73.8555,43135.0
2022-10-24 15:25:00,80.92,80.93,80.92,80.92,22328.0,73.8464,73.8555,73.8464,73.8464,22328.0
2022-10-24 15:30:00,80.92,80.93,80.91,80.92,40718.0,73.8464,73.8555,73.8373,73.8464,40718.0
2022-10-24 15:35:00,80.92,80.93,80.91,80.92,23391.0,73.8464,73.8555,73.8373,73.8464,23391.0
2022-10-24 15:40:00,80.92,80.93,80.92,80.92,42070.0,73.8464,73.8555,73.8464,73.8464,42070.0
2022-10-24 15:45:00,80.92,80.93,80.92,80.92,24495.0,73.8464,73.8555,73.8464,73.8464,24495.0
2022-10-24 15:50:00,80.92,80.93,80.92,80.92,52014.0,73.8464,73.8555,73.8464,73.8464,52014.0
2022-10-24 15:55:00,80.92,80.93,80.91,80.92,101987.0,73.8464,73.8555,73.8373,73.8464,101987.0
2022-10-25 09:30:00,81.04,81.05,81.02,81.04,113566.0,73.9559,73.9651,73.9377,73.9559,113566.0
2022-10-25 09:35:00,81.05,81.06,81.03,81.06,61312.0,73.9651,73.9742,73.9468,73.9742,61312.0
2022-10-25 09:40:00,81.06,81.07,81.05,81.07,48028.0,73.9742,73.9833,73.9651,73.9833,48028.0
2022-10-25 09:45:00,81.07,81.09,81.06,81.09,196462.0,73.9833,74.0016,73.9742,74.0016,196462.0
2022-10-25 09:50:00,81.09,81.09,81.07,81.08,26214.0,74.0016,74.0016,73.9833,73.9924,26214.0
2022-10-25 09:55:00,81.08,81.08,81.06,81.06,8111.0,73.9924,73.9924,73.9742,73.9742,8111.0
2022-10-25 10:00:00,81.06,81.09,81.06,81.09,57266.0,73.9742,74.0016,73.9742,74.0016,57266.0
2022-10-25 10:05:00,81.08,81.09,81.06,81.06,65201.0,73.9924,74.0016,73.9742,73.9742,65201.0
2022-10-25 10:10:00,81.06,81.08,81.06,81.08,77665.0,73.9742,73.9924,73.9742,73.9924,77665.0
2022-10-25 10:15:00,81.08,81.08,81.06,81.07,186507.0,73.9924,73.9924,73.9742,73.9833,186507.0
2022-10-25 10:20:00,81.07,81.07,81.06,81.06,39486.0,73.9833,73.9833,73.9742,73.9742,39486.0
2022-10-25 10:25:00,81.06,81.07,81.06,81.06,16386.0,73.9742,73.9833,73.9742,73.9742,16386.0
2022-10-25 10:30:00,81.06,81.08,81.06,81.07,20455.0,73.9742,73.9924,73.9742,73.9833,20455.0
2022-10-25 10:35:00,81.06,81.07,81.05,81.06,23540.0,73.9742,73.9833,73.9651,73.9742,23540.0
2022-10-25 10:40:00,81.06,81.06,81.05,81.06,63376.0,73.9742,73.9742,73.9651,73.9742,63376.0
2022-10-25 10:45:00,81.05,81.06,81.05,81.06,67931.0,73.9651,73.9742,73.9651,73.9742,67931.0
2022-10-25 10:50:00,81.05,81.06,81.04,81.05,112907.0,73.9651,73.9742,73.9559,73.9651,112907.0
2022-10-25 10:55:00,81.05,81.05,81.03,81.04,80241.0,73.9651,73.9651,73.9468,73.9559,80241.0
2022-10-25 11:00:00,81.04,81.04,81.03,81.04,42400.0,73.9559,73.9559,73.9468,73.9559,42400.0
2022-10-25 11:05:00,81.04,81.05,81.03,81.05,146538.0,73.9559,73.9651,73.9468,73.9651,146538.0
2022-10-25 11:10:00,81.05,81.05,81.04,81.05,24339.0,73.9651,73.9651,73.9559,73.9651,24339.0
2022-10-25 11:15:00,81.05,81.05,81.03,81.04,120330.0,73.9651,73.9651,73.9468,73.9559,120330.0
2022-10-25 11:20:00,81.04,81.04,81.03,81.04,36516.0,73.9559,73.9559,73.9468,73.9559,36516.0
2022-10-25 11:25:00,81.04,81.05,81.03,81.05,79754.0,73.9559,73.9651,73.9468,73.9651,79754.0
2022-10-25 11:30:00,81.05,81.05,81.04,81.05,21457.0,73.9651,73.9651,73.9559,73.9651,21457.0
2022-10-25 11:35:00,81.05,81.06,81.04,81.06,114658.0,73.9651,73.9742,73.9559,73.9742,114658.0
2022-10-25 11:40:00,81.06,81.06,81.05,81.05,34520.0,73.9742,73.9742,73.9651,73.9651,34520.0
2022-10-25 11:45:00,81.06,81.06,81.05,81.06,26499.0,73.9742,73.9742,73.9651,73.9742,26499.0
2022-10-25 11:50:00,81.06,81.06,81.05,81.06,57183.0,73.9742,73.9742,73.9651,73.9742,57183.0
2022-10-25 11:55:00,81.06,81.06,81.05,81.06,39254.0,73.9742,73.9742,73.9651,73.9742,39254.0
2022-10-25 12:00:00,81.06,81.06,81.05,81.05,42962.0,73.9742,73.9742,73.9651,73.9651,42962.0
2022-10-25 12:05:00,81.05,81.06,81.04,81.05,31538.0,73.9651,73.9742,73.9559,73.9651,31538.0
2022-10-25 12:10:00,81.05,81.05,81.03,81.04,37053.0,73.9651,73.9651,73.9468,73.9559,37053.0
2022-10-25 12:15:00,81.04,81.04,81.03,81.04,22142.0,73.9559,73.9559,73.9468,73.9559,22142.0
2022-10-25 12:20:00,81.03,81.04,81.02,81.03,23787.0,73.9468,73.9559,73.9377,73.9468,23787.0
2022-10-25 12:25:00,81.03,81.03,81.02,81.03,59031.0,73.9468,73.9468,73.9377,73.9468,59031.0
2022-10-25 12:30:00,81.02,81.02,81.01,81.02,67352.0,73.9377,73.9377,73.9285,73.9377,67352.0
2022-10-25 12:35:00,81.02,81.03,81.01,81.02,41896.0,73.9377,73.9468,73.9285,73.9377,41896.0
2022-10-25 12:40:00,81.02,81.02,81.01,81.02,18875.0,73.9377,73.9377,73.9285,73.9377,18875.0
2022-10-25 12:45:00,81.02,81.02,81.01,81.02,5104.0,73.9377,73.9377,73.9285,73.9377,5104.0
2022-10-25 12:50:00,81.02,81.02,81.0,81.01,73436.0,73.9377,73.9377,73.9194,73.9285,73436.0
2022-10-25 12:55:00,81.01,81.01,81.0,81.01,46570.0,73.9285,73.9285,73.9194,73.9285,46570.0
2022-10-25 13:00:00,81.0,81.01,80.99,80.99,69861.0,73.9194,73.9285,73.9103,73.9103,69861.0
2022-10-25 13:05:00,81.0,81.01,80.99,81.01,37964.0,73.9194,73.9285,73.9103,73.9285,37964.0
2022-10-25 13:10:00,81.0,81.01,81.0,81.0,32298.0,73.9194,73.9285,73.9194,73.9194,32298.0
2022-10-25 13:15:00,81.0,81.01,80.99,80.99,53488.0,73.9194,73.9285,73.9103,73.9103,53488.0
2022-10-25 13:20:00,81.0,81.0,80.99,81.0,44923.0,73.9194,73.9194,73.9103,73.9194,44923.0
2022-10-25 13:25:00,80.99,81.01,80.99,81.0,73830.0,73.9103,73.9285,73.9103,73.9194,73830.0
2022-10-25 13:30:00,81.01,81.01,81.0,81.01,21857.0,73.9285,73.9285,73.9194,73.9285,21857.0
2022-10-25 13:35:00,81.01,81.01,81.0,81.01,126935.0,73.9285,73.9285,73.9194,73.9285,126935.0
2022-10-25 13:40:00,81.01,81.01,81.0,81.01,55420.0,73.9285,73.9285,73.9194,73.9285,55420.0
2022-10-25 13:45:00,81.01,81.01,81.0,81.01,32618.0,73.9285,73.9285,73.9194,73.9285,32618.0
2022-10-25 13:50:00,81.01,81.02,81.0,81.02,32764.0,73.9285,73.9377,73.9194,73.9377,32764.0
2022-10-25 13:55:00,81.01,81.02,81.01,81.02,28458.0,73.9285,73.9377,73.9285,73.9377,28458.0
2022-10-25 14:00:00,81.02,81.02,81.01,81.02,115489.0,73.9377,73.9377,73.9285,73.9377,115489.0
2022-10-25 14:05:00,81.02,81.02,81.01,81.01,46100.0,73.9377,73.9377,73.9285,73.9285,46100.0
2022-10-25 14:10:00,81.02,81.02,81.01,81.02,52394.0,73.9377,73.9377,73.9285,73.9377,52394.0
2022-10-25 14:15:00,81.02,81.02,81.01,81.01,41490.0,73.9377,73.9377,73.9285,73.9285,41490.0
2022-10-25 14:20:00,81.01,81.02,81.01,81.02,62210.0,73.9285,73.9377,73.9285,73.9377,62210.0
2022-10-25 14:25:00,81.02,81.02,81.01,81.01,67560.0,73.9377,73.9377,73.9285,73.9285,67560.0
2022-10-25 14:30:00,81.02,81.02,81.01,81.01,31946.0,73.9377,73.9377,73.9285,73.9285,31946.0
2022-10-25 14:35:00,81.01,81.02,81.01,81.01,15472.0,73.9285,73.9377,73.9285,73.9285,15472.0
2022-10-25 14:40:00,81.02,81.02,81.0,81.01,33065.0,73.9377,73.9377,73.9194,73.9285,33065.0
2022-10-25 14:45:00,81.01,81.01,81.0,81.01,34911.0,73.9285,73.9285,73.9194,73.9285,34911.0
2022-10-25 14:50:00,81.0,81.01,80.99,81.0,90191.0,73.9194,73.9285,73.9103,73.9194,90191.0
2022-10-25 14:55:00,81.0,81.0,80.98,80.98,116105.0,73.9194,73.9194,73.9012,73.9012,116105.0
2022-10-25 15:00:00,80.98,80.99,80.98,80.98,101340.0,73.9012,73.9103,73.9012,73.9012,101340.0
2022-10-25 15:05:00,80.98,80.99,80.98,80.98,17588.0,73.9012,73.9103,73.9012,73.9012,17588.0
2022-10-25 15:10:00,80.98,80.99,80.98,80.98,80953.0,73.9012,73.9103,73.9012,73.9012,80953.0
2022-10-25 15:15:00,80.99,81.0,80.98,81.0,134401.0,73.9103,73.9194,73.9012,73.9194,134401.0
2022-10-25 15:20:00,81.0,81.0,80.99,81.0,48260.0,73.9194,73.9194,73.9103,73.9194,48260.0
2022-10-25 15:25:00,81.0,81.0,80.99,81.0,71402.0,73.9194,73.9194,73.9103,73.9194,71402.0
2022-10-25 15:30:00,81.0,81.0,80.99,80.99,183163.0,73.9194,73.9194,73.9103,73.9103,183163.0
2022-10-25 15:35:00,81.0,81.0,80.99,81.0,39811.0,73.9194,73.9194,73.9103,73.9194,39811.0
2022-10-25 15:40:00,81.0,81.0,80.98,80.98,64681.0,73.9194,73.9194,73.9012,73.9012,64681.0
2022-10-25 15:45:00,80.99,80.99,80.98,80.99,61649.0,73.9103,73.9103,73.9012,73.9103,61649.0
2022-10-25 15:50:00,80.99,80.99,80.98,80.98,55686.0,73.9103,73.9103,73.9012,73.9012,55686.0
2022-10-25 15:55:00,80.99,81.0,80.98,80.99,154157.0,73.9103,73.9194,73.9012,73.9103,154157.0
2022-10-26 09:30:00,81.02,81.03,81.01,81.03,119955.0,73.9377,73.9468,73.9285,73.9468,119955.0
2022-10-26 09:35:00,81.03,81.04,81.02,81.04,72292.0,73.9468,73.9559,73.9377,73.9559,72292.0
2022-10-26 09:40:00,81.03,81.04,81.02,81.03,44032.0,73.9468,73.9559,73.9377,73.9468,44032.0
2022-10-26 09:45:00,81.03,81.04,81.02,81.03,20068.0,73.9468,73.9559,73.9377,73.9468,20068.0
2022-10-26 09:50:00,81.04,81.04,81.03,81.03,16462.0,73.9559,73.9559,73.9468,73.9468,16462.0
2022-10-26 09:55:00,81.04,81.05,81.02,81.03,47384.0,73.9559,73.9651,73.9377,73.9468,47384.0
2022-10-26 10:00:00,81.03,81.11,81.03,81.11,452193.0,73.9468,74.0198,73.9468,74.0198,452193.0
2022-10-26 10:05:00,81.1,81.1,81.07,81.09,197485.0,74.0107,74.0107,73.9833,74.0016,197485.0
2022-10-26 10:10:00,81.08,81.09,81.07,81.08,23382.0,73.9924,74.0016,73.9833,73.9924,23382.0
2022-10-26 10:15:00,81.08,81.09,81.07,81.08,47457.0,73.9924,74.0016,73.9833,73.9924,47457.0
2022-10-26 10:20:00,81.08,81.08,81.04,81.05,32197.0,73.9924,73.9924,73.9559,73.9651,32197.0
2022-10-26 10:25:00,81.05,81.06,81.04,81.06,57231.0,73.9651,73.9742,73.9559,73.9742,57231.0
2022-10-26 10:30:00,81.06,81.06,81.03,81.04,128556.0,73.9742,73.9742,73.9468,73.9559,128556.0
2022-10-26 10:35:00,81.04,81.05,81.03,81.04,41415.0,73.9559,73.9651,73.9468,73.9559,41415.0
2022-10-26 10:40:00,81.05,81.05,81.04,81.05,27318.0,73.9651,73.9651,73.9559,73.9651,27318.0
2022-10-26 10:45:00,81.05,81.06,81.04,81.06,81512.0,73.9651,73.9742,73.9559,73.9742,81512.0
2022-10-26 10:50:00,81.05,81.07,81.05,81.06,21856.0,73.9651,73.9833,73.9651,73.9742,21856.0
2022-10-26 10:55:00,81.06,81.06,81.05,81.05,42885.0,73.9742,73.9742,73.9651,73.9651,42885.0
2022-10-26 11:00:00,81.05,81.08,81.04,81.08,28397.0,73.9651,73.9924,73.9559,73.9924,28397.0
2022-10-26 11:05:00,81.07,81.08,81.06,81.07,21548.0,73.9833,73.9924,73.9742,73.9833,21548.0
2022-10-26 11:10:00,81.08,81.08,81.06,81.06,18168.0,73.9924,73.9924,73.9742,73.9742,18168.0
2022-10-26 11:15:00,81.07,81.07,81.06,81.06,58490.0,73.9833,73.9833,73.9742,73.9742,58490.0
2022-10-26 11:20:00,81.07,81.08,81.06,81.08,57922.0,73.9833,73.9924,73.9742,73.9924,57922.0
2022-10-26 11:25:00,81.08,81.09,81.07,81.08,44438.0,73.9924,74.0016,73.9833,73.9924,44438.0
2022-10-26 11:30:00,81.09,81.09,81.08,81.09,15563.0,74.0016,74.0016,73.9924,74.0016,15563.0
2022-10-26 11:35:00,81.09,81.09,81.07,81.08,39897.0,74.0016,74.0016,73.9833,73.9924,39897.0
2022-10-26 11:40:00,81.08,81.09,81.07,81.09,16918.0,73.9924,74.0016,73.9833,74.0016,16918.0
2022-10-26 11:45:00,81.09,81.09,81.07,81.07,39456.0,74.0016,74.0016,73.9833,73.9833,39456.0
2022-10-26 11:50:00,81.08,81.08,81.07,81.07,16802.0,73.9924,73.9924,73.9833,73.9833,16802.0
2022-10-26 11:55:00,81.08,81.08,81.07,81.08,52765.0,73.9924,73.9924,73.9833,73.9924,52765.0
2022-10-26 12:00:00,81.08,81.09,81.07,81.08,39757.0,73.9924,74.0016,73.9833,73.9924,39757.0
2022-10-26 12:05:00,81.08,81.08,81.07,81.07,13613.0,73.9924,73.9924,73.9833,73.9833,13613.0
2022-10-26 12:10:00,81.08,81.09,81.07,81.09,39094.0,73.9924,74.0016,73.9833,74.0016,39094.0
2022-10-26 12:15:00,81.09,81.1,81.08,81.1,17183.0,74.0016,74.0107,73.9924,74.0107,17183.0
2022-10-26 12:20:00,81.09,81.1,81.09,81.09,9111.0,74.0016,74.0107,74.0016,74.0016,9111.0
2022-10-26 12:25:00,81.09,81.1,81.09,81.09,4632.0,74.0016,74.0107,74.0016,74.0016,4632.0
2022-10-26 12:30:00,81.09,81.1,81.09,81.09,15466.0,74.0016,74.0107,74.0016,74.0016,15466.0
2022-10-26 12:35:00,81.09,81.09,81.08,81.08,14950.0,74.0016,74.0016,73.9924,73.9924,14950.0
2022-10-26 12:40:00,81.08,81.09,81.07,81.07,12219.0,73.9924,74.0016,73.9833,73.9833,12219.0
2022-10-26 12:45:00,81.07,81.08,81.07,81.08,23723.0,73.9833,73.9924,73.9833,73.9924,23723.0
2022-10-26 12:50:00,81.08,81.08,81.07,81.07,23287.0,73.9924,73.9924,73.9833,73.9833,23287.0
2022-10-26 12:55:00,81.08,81.08,81.05,81.05,29544.0,73.9924,73.9924,73.9651,73.9651,29544.0
2022-10-26 13:00:00,81.06,81.08,81.05,81.06,424642.0,73.9742,73.9924,73.9651,73.9742,424642.0
2022-10-26 13:05:00,81.06,81.08,81.06,81.08,25924.0,73.9742,73.9924,73.9742,73.9924,25924.0
2022-10-26 13:10:00,81.08,81.08,81.07,81.08,11923.0,73.9924,73.9924,73.9833,73.9924,11923.0
2022-10-26 13:15:00,81.08,81.08,81.07,81.08,10567.0,73.9924,73.9924,73.9833,73.9924,10567.0
2022-10-26 13:20:00,81.08,81.08,81.07,81.08,96358.0,73.9924,73.9924,73.9833,73.9924,96358.0
2022-10-26 13:25:00,81.07,81.08,81.06,81.06,26306.0,73.9833,73.9924,73.9742,73.9742,26306.0
2022-10-26 13:30:00,81.07,81.07,81.06,81.06,268786.0,73.9833,73.9833,73.9742,73.9742,268786.0
2022-10-26 13:35:00,81.07,81.07,81.06,81.07,31702.0,73.9833,73.9833,73.9742,73.9833,31702.0
2022-10-26 13:40:00,81.06,81.07,81.06,81.06,41771.0,73.9742,73.9833,73.9742,73.9742,41771.0
2022-10-26 13:45:00,81.06,81.07,81.06,81.06,33392.0,73.9742,73.9833,73.9742,73.9742,33392.0
2022-10-26 13:50:00,81.06,81.07,81.06,81.06,167154.0,73.9742,73.9833,73.9742,73.9742,167154.0
2022-10-26 13:55:00,81.06,81.07,81.06,81.06,151525.0,73.9742,73.9833,73.9742,73.9742,151525.0
2022-10-26 14:00:00,81.06,81.07,81.05,81.06,219210.0,73.9742,73.9833,73.9651,73.9742,219210.0
2022-10-26 14:05:00,81.06,81.06,81.05,81.06,160244.0,73.9742,73.9742,73.9651,73.9742,160244.0
2022-10-26 14:10:00,81.06,81.06,81.05,81.06,205075.0,73.9742,73.9742,73.9651,73.9742,205075.0
2022-10-26 14:15:00,81.06,81.06,81.05,81.06,80464.0,73.9742,73.9742,73.9651,73.9742,80464.0
2022-10-26 14:20:00,81.06,81.06,81.05,81.06,49849.0,73.9742,73.9742,73.9651,73.9742,49849.0
2022-10-26 14:25:00,81.06,81.06,81.05,81.06,17716.0,73.9742,73.9742,73.9651,73.9742,17716.0
2022-10-26 14:30:00,81.06,81.06,81.05,81.06,13748.0,73.9742,73.9742,73.9651,73.9742,13748.0
2022-10-26 14:35:00,81.05,81.06,81.05,81.06,17467.0,73.9651,73.9742,73.9651,73.9742,17467.0
2022-10-26 14:40:00,81.06,81.06,81.05,81.06,54057.0,73.9742,73.9742,73.9651,73.9742,54057.0
2022-10-26 14:45:00,81.06,81.07,81.05,81.06,27288.0,73.9742,73.9833,73.9651,73.9742,27288.0
2022-10-26 14:50:00,81.07,81.07,81.06,81.06,20622.0,73.9833,73.9833,73.9742,73.9742,20622.0
2022-10-26 14:55:00,81.07,81.07,81.06,81.07,160299.0,73.9833,73.9833,73.9742,73.9833,160299.0
2022-10-26 15:00:00,81.07,81.07,81.06,81.06,129472.0,73.9833,73.9833,73.9742,73.9742,129472.0
2022-10-26 15:05:00,81.06,81.06,81.05,81.06,38228.0,73.9742,73.9742,73.9651,73.9742,38228.0
2022-10-26 15:10:00,81.06,81.06,81.05,81.06,20187.0,73.9742,73.9742,73.9651,73.9742,20187.0
2022-10-26 15:15:00,81.06,81.06,81.05,81.06,20362.0,73.9742,73.9742,73.9651,73.9742,20362.0
2022-10-26 15:20:00,81.06,81.06,81.05,81.06,341595.0,73.9742,73.9742,73.9651,73.9742,341595.0
2022-10-26 15:25:00,81.06,81.06,81.05,81.06,46286.0,73.9742,73.9742,73.9651,73.9742,46286.0
2022-10-26 15:30:00,81.06,81.06,81.05,81.06,68410.0,73.9742,73.9742,73.9651,73.9742,68410.0
2022-10-26 15:35:00,81.06,81.06,81.05,81.06,42639.0,73.9742,73.9742,73.9651,73.9742,42639.0
2022-10-26 15:40:00,81.06,81.07,81.05,81.06,68392.0,73.9742,73.9833,73.9651,73.9742,68392.0
2022-10-26 15:45:00,81.06,81.07,81.06,81.07,66073.0,73.9742,73.9833,73.9742,73.9833,66073.0
2022-10-26 15:50:00,81.06,81.07,81.06,81.06,33141.0,73.9742,73.9833,73.9742,73.9742,33141.0
2022-10-26 15:55:00,81.06,81.07,81.06,81.07,395802.0,73.9742,73.9833,73.9742,73.9833,395802.0
2022-10-27 09:30:00,81.16,81.17,81.13,81.14,81212.0,74.0654,74.0746,74.0381,74.0472,81212.0
2022-10-27 09:35:00,81.14,81.15,81.13,81.15,64225.0,74.0472,74.0563,74.0381,74.0563,64225.0
2022-10-27 09:40:00,81.15,81.15,81.13,81.14,26042.0,74.0563,74.0563,74.0381,74.0472,26042.0
2022-10-27 09:45:00,81.14,81.14,81.12,81.13,31803.0,74.0472,74.0472,74.0289,74.0381,31803.0
2022-10-27 09:50:00,81.13,81.14,81.12,81.14,37905.0,74.0381,74.0472,74.0289,74.0472,37905.0
2022-10-27 09:55:00,81.14,81.15,81.13,81.15,21831.0,74.0472,74.0563,74.0381,74.0563,21831.0
2022-10-27 10:00:00,81.14,81.15,81.14,81.15,19048.0,74.0472,74.0563,74.0472,74.0563,19048.0
2022-10-27 10:05:00,81.15,81.16,81.14,81.16,22965.0,74.0563,74.0654,74.0472,74.0654,22965.0
2022-10-27 10:10:00,81.16,81.17,81.15,81.17,29016.0,74.0654,74.0746,74.0563,74.0746,29016.0
2022-10-27 10:15:00,81.16,81.18,81.16,81.17,15774.0,74.0654,74.0837,74.0654,74.0746,15774.0
2022-10-27 10:20:00,81.17,81.19,81.17,81.19,9716.0,74.0746,74.0928,74.0746,74.0928,9716.0
2022-10-27 10:25:00,81.18,81.2,81.18,81.2,12292.0,74.0837,74.1019,74.0837,74.1019,12292.0
2022-10-27 10:30:00,81.2,81.21,81.19,81.2,40295.0,74.1019,74.1111,74.0928,74.1019,40295.0
2022-10-27 10:35:00,81.19,81.2,81.18,81.19,11507.0,74.0928,74.1019,74.0837,74.0928,11507.0
2022-10-27 10:40:00,81.19,81.19,81.18,81.18,6642.0,74.0928,74.0928,74.0837,74.0837,6642.0
2022-10-27 10:45:00,81.19,81.2,81.17,81.2,354411.0,74.0928,74.1019,74.0746,74.1019,354411.0
2022-10-27 10:50:00,81.19,81.2,81.18,81.19,41463.0,74.0928,74.1019,74.0837,74.0928,41463.0
2022-10-27 10:55:00,81.19,81.2,81.19,81.2,15209.0,74.0928,74.1019,74.0928,74.1019,15209.0
2022-10-27 11:00:00,81.2,81.21,81.19,81.21,19085.0,74.1019,74.1111,74.0928,74.1111,19085.0
2022-10-27 11:05:00,81.21,81.22,81.2,81.2,36168.0,74.1111,74.1202,74.1019,74.1019,36168.0
2022-10-27 11:10:00,81.2,81.21,81.19,81.21,21789.0,74.1019,74.1111,74.0928,74.1111,21789.0
2022-10-27 11:15:00,81.21,81.22,81.2,81.22,159414.0,74.1111,74.1202,74.1019,74.1202,159414.0
2022-10-27 11:20:00,81.22,81.23,81.21,81.22,53985.0,74.1202,74.1293,74.1111,74.1202,53985.0
2022-10-27 11:25:00,81.22,81.23,81.22,81.23,5924.0,74.1202,74.1293,74.1202,74.1293,5924.0
2022-10-27 11:30:00,81.23,81.25,81.23,81.24,21160.0,74.1293,74.1476,74.1293,74.1384,21160.0
2022-10-27 11:35:00,81.23,81.24,81.22,81.22,26343.0,74.1293,74.1384,74.1202,74.1202,26343.0
2022-10-27 11:40:00,81.23,81.23,81.22,81.23,19290.0,74.1293,74.1293,74.1202,74.1293,19290.0
2022-10-27 11:45:00,81.22,81.23,81.22,81.23,27589.0,74.1202,74.1293,74.1202,74.1293,27589.0
2022-10-27 11:50:00,81.23,81.23,81.21,81.22,57454.0,74.1293,74.1293,74.1111,74.1202,57454.0
2022-10-27 11:55:00,81.22,81.23,81.22,81.23,21053.0,74.1202,74.1293,74.1202,74.1293,21053.0
2022-10-27 12:00:00,81.23,81.24,81.22,81.23,194038.0,74.1293,74.1384,74.1202,74.1293,194038.0
2022-10-27 12:05:00,81.23,81.23,81.22,81.23,6757.0,74.1293,74.1293,74.1202,74.1293,6757.0
2022-10-27 12:10:00,81.23,81.23,81.22,81.23,6017.0,74.1293,74.1293,74.1202,74.1293,6017.0
2022-10-27 12:15:00,81.23,81.23,81.21,81.22,13919.0,74.1293,74.1293,74.1111,74.1202,13919.0
2022-10-27 12:20:00,81.22,81.22,81.21,81.21,5228.0,74.1202,74.1202,74.1111,74.1111,5228.0
2022-10-27 12:25:00,81.22,81.22,81.2,81.2,29443.0,74.1202,74.1202,74.1019,74.1019,29443.0
2022-10-27 12:30:00,81.2,81.21,81.2,81.21,5338.0,74.1019,74.1111,74.1019,74.1111,5338.0
2022-10-27 12:35:00,81.2,81.21,81.2,81.21,12179.0,74.1019,74.1111,74.1019,74.1111,12179.0
2022-10-27 12:40:00,81.2,81.21,81.2,81.21,5431.0,74.1019,74.1111,74.1019,74.1111,5431.0
2022-10-27 12:45:00,81.2,81.21,81.2,81.2,7182.0,74.1019,74.1111,74.1019,74.1019,7182.0
2022-10-27 12:50:00,81.2,81.22,81.2,81.21,21970.0,74.1019,74.1202,74.1019,74.1111,21970.0
2022-10-27 12:55:00,81.2,81.21,81.2,81.2,61344.0,74.1019,74.1111,74.1019,74.1019,61344.0
2022-10-27 13:00:00,81.2,81.21,81.19,81.2,82520.0,74.1019,74.1111,74.0928,74.1019,82520.0
2022-10-27 13:05:00,81.2,81.22,81.2,81.22,31243.0,74.1019,74.1202,74.1019,74.1202,31243.0
2022-10-27 13:10:00,81.22,81.23,81.21,81.22,10222.0,74.1202,74.1293,74.1111,74.1202,10222.0
2022-10-27 13:15:00,81.23,81.23,81.21,81.23,56311.0,74.1293,74.1293,74.1111,74.1293,56311.0
2022-10-27 13:20:00,81.23,81.23,81.21,81.22,15023.0,74.1293,74.1293,74.1111,74.1202,15023.0
2022-10-27 13:25:00,81.22,81.22,81.21,81.22,10217.0,74.1202,74.1202,74.1111,74.1202,10217.0
2022-10-27 13:30:00,81.21,81.22,81.21,81.22,15567.0,74.1111,74.1202,74.1111,74.1202,15567.0
2022-10-27 13:35:00,81.22,81.22,81.21,81.22,24657.0,74.1202,74.1202,74.1111,74.1202,24657.0
2022-10-27 13:40:00,81.22,81.22,81.21,81.22,146457.0,74.1202,74.1202,74.1111,74.1202,146457.0
2022-10-27 13:45:00,81.21,81.22,81.2,81.21,19479.0,74.1111,74.1202,74.1019,74.1111,19479.0
2022-10-27 13:50:00,81.21,81.21,81.2,81.2,46773.0,74.1111,74.1111,74.1019,74.1019,46773.0
2022-10-27 13:55:00,81.21,81.22,81.2,81.22,60689.0,74.1111,74.1202,74.1019,74.1202,60689.0
2022-10-27 14:00:00,81.22,81.22,81.21,81.21,41965.0,74.1202,74.1202,74.1111,74.1111,41965.0
2022-10-27 14:05:00,81.21,81.22,81.21,81.22,42875.0,74.1111,74.1202,74.1111,74.1202,42875.0
2022-10-27 14:10:00,81.22,81.22,81.21,81.21,54308.0,74.1202,74.1202,74.1111,74.1111,54308.0
2022-10-27 14:15:00,81.22,81.22,81.21,81.21,28133.0,74.1202,74.1202,74.1111,74.1111,28133.0
2022-10-27 14:20:00,81.22,81.22,81.21,81.22,34997.0,74.1202,74.1202,74.1111,74.1202,34997.0
2022-10-27 14:25:00,81.22,81.22,81.21,81.21,20393.0,74.1202,74.1202,74.1111,74.1111,20393.0
2022-10-27 14:30:00,81.22,81.22,81.21,81.22,75873.0,74.1202,74.1202,74.1111,74.1202,75873.0
2022-10-27 14:35:00,81.22,81.22,81.21,81.22,22093.0,74.1202,74.1202,74.1111,74.1202,22093.0
2022-10-27 14:40:00,81.22,81.23,81.21,81.23,38201.0,74.1202,74.1293,74.1111,74.1293,38201.0
2022-10-27 14:45:00,81.23,81.23,81.22,81.23,52643.0,74.1293,74.1293,74.1202,74.1293,52643.0
2022-10-27 14:50:00,81.23,81.24,81.22,81.23,225670.0,74.1293,74.1384,74.1202,74.1293,225670.0
2022-10-27 14:55:00,81.23,81.24,81.23,81.23,65993.0,74.1293,74.1384,74.1293,74.1293,65993.0
2022-10-27 15:00:00,81.23,81.24,81.22,81.22,88690.0,74.1293,74.1384,74.1202,74.1202,88690.0
2022-10-27 15:05:00,81.23,81.23,81.21,81.22,45675.0,74.1293,74.1293,74.1111,74.1202,45675.0
2022-10-27 15:10:00,81.22,81.22,81.21,81.22,23140.0,74.1202,74.1202,74.1111,74.1202,23140.0
2022-10-27 15:15:00,81.22,81.23,81.21,81.23,39216.0,74.1202,74.1293,74.1111,74.1293,39216.0
2022-10-27 15:20:00,81.22,81.23,81.21,81.21,74565.0,74.1202,74.1293,74.1111,74.1111,74565.0
2022-10-27 15:25:00,81.22,81.22,81.21,81.22,28294.0,74.1202,74.1202,74.1111,74.1202,28294.0
2022-10-27 15:30:00,81.22,81.22,81.21,81.22,55919.0,74.1202,74.1202,74.1111,74.1202,55919.0
2022-10-27 15:35:00,81.22,81.22,81.21,81.22,43683.0,74.1202,74.1202,74.1111,74.1202,43683.0
2022-10-27 15:40:00,81.22,81.22,81.21,81.22,41360.0,74.1202,74.1202,74.1111,74.1202,41360.0
2022-10-27 15:45:00,81.22,81.23,81.21,81.23,80403.0,74.1202,74.1293,74.1111,74.1293,80403.0
2022-10-27 15:50:00,81.22,81.24,81.22,81.23,56718.0,74.1202,74.1384,74.1202,74.1293,56718.0
2022-10-27 15:55:00,81.23,81.24,81.23,81.23,116091.0,74.1293,74.1384,74.1293,74.1293,116091.0
2022-10-28 09:30:00,81.14,81.16,81.13,81.15,90651.0,74.0472,74.0654,74.0381,74.0563,90651.0
2022-10-28 09:35:00,81.15,81.15,81.14,81.15,24189.0,74.0563,74.0563,74.0472,74.0563,24189.0
2022-10-28 09:40:00,81.15,81.17,81.15,81.17,48403.0,74.0563,74.0746,74.0563,74.0746,48403.0
2022-10-28 09:45:00,81.16,81.17,81.15,81.17,71004.0,74.0654,74.0746,74.0563,74.0746,71004.0
2022-10-28 09:50:00,81.17,81.18,81.16,81.17,19161.0,74.0746,74.0837,74.0654,74.0746,19161.0
2022-10-28 09:55:00,81.18,81.18,81.16,81.16,31491.0,74.0837,74.0837,74.0654,74.0654,31491.0
2022-10-28 10:00:00,81.17,81.19,81.14,81.16,197309.0,74.0746,74.0928,74.0472,74.0654,197309.0
2022-10-28 10:05:00,81.16,81.17,81.15,81.16,17999.0,74.0654,74.0746,74.0563,74.0654,17999.0
2022-10-28 10:10:00,81.16,81.16,81.13,81.14,72867.0,74.0654,74.0654,74.0381,74.0472,72867.0
2022-10-28 10:15:00,81.14,81.14,81.13,81.13,12341.0,74.0472,74.0472,74.0381,74.0381,12341.0
2022-10-28 10:20:00,81.13,81.14,81.12,81.12,41898.0,74.0381,74.0472,74.0289,74.0289,41898.0
2022-10-28 10:25:00,81.12,81.15,81.12,81.15,85925.0,74.0289,74.0563,74.0289,74.0563,85925.0
2022-10-28 10:30:00,81.14,81.15,81.13,81.14,20480.0,74.0472,74.0563,74.0381,74.0472,20480.0
2022-10-28 10:35:00,81.14,81.16,81.13,81.16,18521.0,74.0472,74.0654,74.0381,74.0654,18521.0
2022-10-28 10:40:00,81.15,81.16,81.14,81.15,28434.0,74.0563,74.0654,74.0472,74.0563,28434.0
2022-10-28 10:45:00,81.15,81.16,81.14,81.16,26991.0,74.0563,74.0654,74.0472,74.0654,26991.0
2022-10-28 10:50:00,81.16,81.16,81.15,81.16,266777.0,74.0654,74.0654,74.0563,74.0654,266777.0
2022-10-28 10:55:00,81.15,81.16,81.15,81.15,12017.0,74.0563,74.0654,74.0563,74.0563,12017.0
2022-10-28 11:00:00,81.16,81.17,81.15,81.17,33025.0,74.0654,74.0746,74.0563,74.0746,33025.0
2022-10-28 11:05:00,81.17,81.17,81.16,81.17,10671.0,74.0746,74.0746,74.0654,74.0746,10671.0
2022-10-28 11:10:00,81.16,81.17,81.15,81.16,40859.0,74.0654,74.0746,74.0563,74.0654,40859.0
2022-10-28 11:15:00,81.16,81.16,81.14,81.16,45167.0,74.0654,74.0654,74.0472,74.0654,45167.0
2022-10-28 11:20:00,81.15,81.16,81.15,81.16,70565.0,74.0563,74.0654,74.0563,74.0654,70565.0
2022-10-28 11:25:00,81.16,81.16,81.14,81.15,25903.0,74.0654,74.0654,74.0472,74.0563,25903.0
2022-10-28 11:30:00,81.14,81.15,81.14,81.14,12375.0,74.0472,74.0563,74.0472,74.0472,12375.0
2022-10-28 11:35:00,81.15,81.15,81.13,81.13,277951.0,74.0563,74.0563,74.0381,74.0381,277951.0
2022-10-28 11:40:00,81.14,81.14,81.12,81.13,25159.0,74.0472,74.0472,74.0289,74.0381,25159.0
2022-10-28 11:45:00,81.13,81.14,81.13,81.14,55335.0,74.0381,74.0472,74.0381,74.0472,55335.0
2022-10-28 11:50:00,81.14,81.14,81.13,81.14,8353.0,74.0472,74.0472,74.0381,74.0472,8353.0
2022-10-28 11:55:00,81.14,81.14,81.12,81.13,34074.0,74.0472,74.0472,74.0289,74.0381,34074.0
2022-10-28 12:00:00,81.13,81.13,81.12,81.13,9272.0,74.0381,74.0381,74.0289,74.0381,9272.0
2022-10-28 12:05:00,81.13,81.13,81.12,81.12,6565.0,74.0381,74.0381,74.0289,74.0289,6565.0
2022-10-28 12:10:00,81.12,81.13,81.12,81.13,17549.0,74.0289,74.0381,74.0289,74.0381,17549.0
2022-10-28 12:15:00,81.13,81.13,81.12,81.13,7163.0,74.0381,74.0381,74.0289,74.0381,7163.0
2022-10-28 12:20:00,81.13,81.13,81.12,81.13,11874.0,74.0381,74.0381,74.0289,74.0381,11874.0
2022-10-28 12:25:00,81.12,81.13,81.12,81.12,18967.0,74.0289,74.0381,74.0289,74.0289,18967.0
2022-10-28 12:30:00,81.12,81.13,81.12,81.12,21798.0,74.0289,74.0381,74.0289,74.0289,21798.0
2022-10-28 12:35:00,81.12,81.13,81.12,81.13,38076.0,74.0289,74.0381,74.0289,74.0381,38076.0
2022-10-28 12:40:00,81.12,81.13,81.12,81.13,16772.0,74.0289,74.0381,74.0289,74.0381,16772.0
2022-10-28 12:45:00,81.12,81.13,81.12,81.13,33910.0,74.0289,74.0381,74.0289,74.0381,33910.0
2022-10-28 12:50:00,81.12,81.13,81.12,81.13,9191.0,74.0289,74.0381,74.0289,74.0381,9191.0
2022-10-28 12:55:00,81.12,81.13,81.12,81.13,13109.0,74.0289,74.0381,74.0289,74.0381,13109.0
2022-10-28 13:00:00,81.13,81.13,81.12,81.13,42234.0,74.0381,74.0381,74.0289,74.0381,42234.0
2022-10-28 13:05:00,81.12,81.13,81.12,81.13,7093.0,74.0289,74.0381,74.0289,74.0381,7093.0
2022-10-28 13:10:00,81.13,81.13,81.12,81.12,11174.0,74.0381,74.0381,74.0289,74.0289,11174.0
2022-10-28 13:15:00,81.13,81.13,81.12,81.12,33038.0,74.0381,74.0381,74.0289,74.0289,33038.0
2022-10-28 13:20:00,81.12,81.13,81.11,81.12,96518.0,74.0289,74.0381,74.0198,74.0289,96518.0
2022-10-28 13:25:00,81.12,81.12,81.11,81.12,8828.0,74.0289,74.0289,74.0198,74.0289,8828.0
2022-10-28 13:30:00,81.12,81.12,81.11,81.12,14325.0,74.0289,74.0289,74.0198,74.0289,14325.0
2022-10-28 13:35:00,81.12,81.13,81.11,81.12,45967.0,74.0289,74.0381,74.0198,74.0289,45967.0
2022-10-28 13:40:00,81.12,81.13,81.12,81.13,12318.0,74.0289,74.0381,74.0289,74.0381,12318.0
2022-10-28 13:45:00,81.13,81.13,81.12,81.13,9562.0,74.0381,74.0381,74.0289,74.0381,9562.0
2022-10-28 13:50:00,81.13,81.13,81.12,81.13,24254.0,74.0381,74.0381,74.0289,74.0381,24254.0
2022-10-28 13:55:00,81.13,81.13,81.12,81.13,38772.0,74.0381,74.0381,74.0289,74.0381,38772.0
2022-10-28 14:00:00,81.13,81.13,81.11,81.12,75016.0,74.0381,74.0381,74.0198,74.0289,75016.0
2022-10-28 14:05:00,81.11,81.12,81.11,81.12,29767.0,74.0198,74.0289,74.0198,74.0289,29767.0
2022-10-28 14:10:00,81.12,81.12,81.11,81.12,45599.0,74.0289,74.0289,74.0198,74.0289,45599.0
2022-10-28 14:15:00,81.12,81.13,81.11,81.12,42456.0,74.0289,74.0381,74.0198,74.0289,42456.0
2022-10-28 14:20:00,81.13,81.13,81.12,81.13,14242.0,74.0381,74.0381,74.0289,74.0381,14242.0
2022-10-28 14:25:00,81.13,81.13,81.11,81.12,329798.0,74.0381,74.0381,74.0198,74.0289,329798.0
2022-10-28 14:30:00,81.11,81.12,81.1,81.11,13900.0,74.0198,74.0289,74.0107,74.0198,13900.0
2022-10-28 14:35:00,81.1,81.11,81.1,81.11,19316.0,74.0107,74.0198,74.0107,74.0198,19316.0
2022-10-28 14:40:00,81.11,81.11,81.09,81.09,88413.0,74.0198,74.0198,74.0016,74.0016,88413.0
2022-10-28 14:45:00,81.09,81.1,81.09,81.09,67675.0,74.0016,74.0107,74.0016,74.0016,67675.0
2022-10-28 14:50:00,81.09,81.1,81.09,81.09,82312.0,74.0016,74.0107,74.0016,74.0016,82312.0
2022-10-28 14:55:00,81.1,81.1,81.09,81.09,23041.0,74.0107,74.0107,74.0016,74.0016,23041.0
2022-10-28 15:00:00,81.09,81.1,81.09,81.1,27656.0,74.0016,74.0107,74.0016,74.0107,27656.0
2022-10-28 15:05:00,81.09,81.1,81.09,81.09,12220.0,74.0016,74.0107,74.0016,74.0016,12220.0
2022-10-28 15:10:00,81.09,81.11,81.09,81.11,261926.0,74.0016,74.0198,74.0016,74.0198,261926.0
2022-10-28 15:15:00,81.11,81.11,81.1,81.11,49216.0,74.0198,74.0198,74.0107,74.0198,49216.0
2022-10-28 15:20:00,81.11,81.11,81.09,81.09,60437.0,74.0198,74.0198,74.0016,74.0016,60437.0
2022-10-28 15:25:00,81.1,81.1,81.09,81.09,37888.0,74.0107,74.0107,74.0016,74.0016,37888.0
2022-10-28 15:30:00,81.09,81.1,81.09,81.1,31566.0,74.0016,74.0107,74.0016,74.0107,31566.0
2022-10-28 15:35:00,81.09,81.11,81.09,81.1,26948.0,74.0016,74.0198,74.0016,74.0107,26948.0
2022-10-28 15:40:00,81.1,81.11,81.1,81.1,38235.0,74.0107,74.0198,74.0107,74.0107,38235.0
2022-10-28 15:45:00,81.11,81.11,81.1,81.11,59897.0,74.0198,74.0198,74.0107,74.0198,59897.0
2022-10-28 15:50:00,81.11,81.11,81.1,81.11,184896.0,74.0198,74.0198,74.0107,74.0198,184896.0
2022-10-28 15:55:00,81.11,81.12,81.11,81.11,254527.0,74.0198,74.0289,74.0198,74.0198,254527.0
2022-10-31 09:30:00,81.01,81.02,81.0,81.01,112356.0,73.9285,73.9377,73.9194,73.9285,112356.0
2022-10-31 09:35:00,81.01,81.02,81.0,81.01,69175.0,73.9285,73.9377,73.9194,73.9285,69175.0
2022-10-31 09:40:00,81.0,81.01,81.0,81.01,33797.0,73.9194,73.9285,73.9194,73.9285,33797.0
2022-10-31 09:45:00,81.01,81.01,81.0,81.0,27853.0,73.9285,73.9285,73.9194,73.9194,27853.0
2022-10-31 09:50:00,81.0,81.01,81.0,81.01,37645.0,73.9194,73.9285,73.9194,73.9285,37645.0
2022-10-31 09:55:00,81.01,81.01,81.0,81.0,13460.0,73.9285,73.9285,73.9194,73.9194,13460.0
2022-10-31 10:00:00,81.01,81.01,81.0,81.01,93322.0,73.9285,73.9285,73.9194,73.9285,93322.0
2022-10-31 10:05:00,81.01,81.01,81.0,81.01,29417.0,73.9285,73.9285,73.9194,73.9285,29417.0
2022-10-31 10:10:00,81.01,81.01,81.0,81.01,26235.0,73.9285,73.9285,73.9194,73.9285,26235.0
2022-10-31 10:15:00,81.01,81.02,81.0,81.02,37089.0,73.9285,73.9377,73.9194,73.9377,37089.0
2022-10-31 10:20:00,81.02,81.02,81.01,81.01,11401.0,73.9377,73.9377,73.9285,73.9285,11401.0
2022-10-31 10:25:00,81.02,81.02,81.01,81.02,87129.0,73.9377,73.9377,73.9285,73.9377,87129.0
2022-10-31 10:30:00,81.02,81.02,81.01,81.02,62053.0,73.9377,73.9377,73.9285,73.9377,62053.0
2022-10-31 10:35:00,81.01,81.02,81.01,81.02,20061.0,73.9285,73.9377,73.9285,73.9377,20061.0
2022-10-31 10:40:00,81.01,81.02,81.01,81.02,196182.0,73.9285,73.9377,73.9285,73.9377,196182.0
2022-10-31 10:45:00,81.02,81.02,81.01,81.02,191482.0,73.9377,73.9377,73.9285,73.9377,191482.0
2022-10-31 10:50:00,81.02,81.02,81.01,81.02,37265.0,73.9377,73.9377,73.9285,73.9377,37265.0
2022-10-31 10:55:00,81.02,81.02,81.01,81.01,20499.0,73.9377,73.9377,73.9285,73.9285,20499.0
2022-10-31 11:00:00,81.01,81.02,81.01,81.01,42798.0,73.9285,73.9377,73.9285,73.9285,42798.0
2022-10-31 11:05:00,81.02,81.02,81.01,81.01,110783.0,73.9377,73.9377,73.9285,73.9285,110783.0
2022-10-31 11:10:00,81.01,81.02,81.01,81.01,15842.0,73.9285,73.9377,73.9285,73.9285,15842.0
2022-10-31 11:15:00,81.01,81.02,81.01,81.02,17385.0,73.9285,73.9377,73.9285,73.9377,17385.0
2022-10-31 11:20:00,81.02,81.02,81.01,81.02,224307.0,73.9377,73.9377,73.9285,73.9377,224307.0
2022-10-31 11:25:00,81.02,81.02,81.01,81.01,15040.0,73.9377,73.9377,73.9285,73.9285,15040.0
2022-10-31 11:30:00,81.01,81.02,81.01,81.02,134354.0,73.9285,73.9377,73.9285,73.9377,134354.0
2022-10-31 11:35:00,81.02,81.02,81.01,81.02,10662.0,73.9377,73.9377,73.9285,73.9377,10662.0
2022-10-31 11:40:00,81.01,81.02,81.01,81.02,24022.0,73.9285,73.9377,73.9285,73.9377,24022.0
2022-10-31 11:45:00,81.01,81.02,81.01,81.02,13630.0,73.9285,73.9377,73.9285,73.9377,13630.0
2022-10-31 11:50:00,81.02,81.02,81.01,81.02,11768.0,73.9377,73.9377,73.9285,73.9377,11768.0
2022-10-31 11:55:00,81.02,81.02,81.01,81.02,12344.0,73.9377,73.9377,73.9285,73.9377,12344.0
2022-10-31 12:00:00,81.02,81.02,81.01,81.02,10542.0,73.9377,73.9377,73.9285,73.9377,10542.0
2022-10-31 12:05:00,81.02,81.02,81.01,81.02,10040.0,73.9377,73.9377,73.9285,73.9377,10040.0
2022-10-31 12:10:00,81.02,81.03,81.01,81.03,25703.0,73.9377,73.9468,73.9285,73.9468,25703.0
2022-10-31 12:15:00,81.02,81.03,81.01,81.02,259722.0,73.9377,73.9468,73.9285,73.9377,259722.0
2022-10-31 12:20:00,81.01,81.02,81.01,81.02,27994.0,73.9285,73.9377,73.9285,73.9377,27994.0
2022-10-31 12:25:00,81.02,81.02,81.01,81.02,45978.0,73.9377,73.9377,73.9285,73.9377,45978.0
2022-10-31 12:30:00,81.02,81.02,81.01,81.02,7615.0,73.9377,73.9377,73.9285,73.9377,7615.0
2022-10-31 12:35:00,81.02,81.03,81.01,81.02,15475.0,73.9377,73.9468,73.9285,73.9377,15475.0
2022-10-31 12:40:00,81.02,81.03,81.02,81.03,50438.0,73.9377,73.9468,73.9377,73.9468,50438.0
2022-10-31 12:45:00,81.02,81.03,81.02,81.03,11106.0,73.9377,73.9468,73.9377,73.9468,11106.0
2022-10-31 12:50:00,81.03,81.03,81.02,81.03,9038.0,73.9468,73.9468,73.9377,73.9468,9038.0
2022-10-31 12:55:00,81.03,81.03,81.02,81.03,11305.0,73.9468,73.9468,73.9377,73.9468,11305.0
2022-10-31 13:00:00,81.03,81.03,81.02,81.02,647365.0,73.9468,73.9468,73.9377,73.9377,647365.0
2022-10-31 13:05:00,81.02,81.03,81.02,81.02,239119.0,73.9377,73.9468,73.9377,73.9377,239119.0
2022-10-31 13:10:00,81.03,81.03,81.01,81.02,33831.0,73.9468,73.9468,73.9285,73.9377,33831.0
2022-10-31 13:15:00,81.02,81.02,81.01,81.02,25500.0,73.9377,73.9377,73.9285,73.9377,25500.0
2022-10-31 13:20:00,81.02,81.02,81.01,81.02,25909.0,73.9377,73.9377,73.9285,73.9377,25909.0
2022-10-31 13:25:00,81.02,81.02,81.01,81.02,49918.0,73.9377,73.9377,73.9285,73.9377,49918.0
2022-10-31 13:30:00,81.02,81.02,81.01,81.02,24228.0,73.9377,73.9377,73.9285,73.9377,24228.0
2022-10-31 13:35:00,81.02,81.02,81.01,81.02,56197.0,73.9377,73.9377,73.9285,73.9377,56197.0
2022-10-31 13:40:00,81.02,81.03,81.01,81.03,78259.0,73.9377,73.9468,73.9285,73.9468,78259.0
2022-10-31 13:45:00,81.03,81.03,81.02,81.03,69515.0,73.9468,73.9468,73.9377,73.9468,69515.0
2022-10-31 13:50:00,81.02,81.03,81.01,81.02,49541.0,73.9377,73.9468,73.9285,73.9377,49541.0
2022-10-31 13:55:00,81.02,81.02,81.01,81.02,49701.0,73.9377,73.9377,73.9285,73.9377,49701.0
2022-10-31 14:00:00,81.02,81.02,81.01,81.02,21853.0,73.9377,73.9377,73.9285,73.9377,21853.0
2022-10-31 14:05:00,81.02,81.02,81.01,81.02,52833.0,73.9377,73.9377,73.9285,73.9377,52833.0
2022-10-31 14:10:00,81.02,81.02,81.01,81.02,70518.0,73.9377,73.9377,73.9285,73.9377,70518.0
2022-10-31 14:15:00,81.02,81.02,81.0,81.02,597702.0,73.9377,73.9377,73.9194,73.9377,597702.0
2022-10-31 14:20:00,81.02,81.02,81.01,81.02,93747.0,73.9377,73.9377,73.9285,73.9377,93747.0
2022-10-31 14:25:00,81.02,81.02,81.01,81.01,34820.0,73.9377,73.9377,73.9285,73.9285,34820.0
2022-10-31 14:30:00,81.01,81.02,81.01,81.02,25407.0,73.9285,73.9377,73.9285,73.9377,25407.0
2022-10-31 14:35:00,81.02,81.02,81.01,81.02,144043.0,73.9377,73.9377,73.9285,73.9377,144043.0
2022-10-31 14:40:00,81.01,81.02,81.01,81.01,44415.0,73.9285,73.9377,73.9285,73.9285,44415.0
2022-10-31 14:45:00,81.02,81.02,81.0,81.0,79003.0,73.9377,73.9377,73.9194,73.9194,79003.0
2022-10-31 14:50:00,81.01,81.01,81.0,81.0,63946.0,73.9285,73.9285,73.9194,73.9194,63946.0
2022-10-31 14:55:00,81.0,81.01,80.99,81.0,116311.0,73.9194,73.9285,73.9103,73.9194,116311.0
2022-10-31 15:00:00,81.0,81.0,80.98,80.98,169155.0,73.9194,73.9194,73.9012,73.9012,169155.0
2022-10-31 15:05:00,80.98,80.99,80.98,80.99,52690.0,73.9012,73.9103,73.9012,73.9103,52690.0
2022-10-31 15:10:00,80.98,80.99,80.98,80.98,52796.0,73.9012,73.9103,73.9012,73.9012,52796.0
2022-10-31 15:15:00,80.98,80.99,80.97,80.98,20792.0,73.9012,73.9103,73.892,73.9012,20792.0
2022-10-31 15:20:00,80.98,80.98,80.96,80.98,62082.0,73.9012,73.9012,73.8829,73.9012,62082.0
2022-10-31 15:25:00,80.98,80.99,80.97,80.98,120630.0,73.9012,73.9103,73.892,73.9012,120630.0
2022-10-31 15:30:00,80.98,80.99,80.98,80.98,71545.0,73.9012,73.9103,73.9012,73.9012,71545.0
2022-10-31 15:35:00,80.98,80.99,80.98,80.98,222717.0,73.9012,73.9103,73.9012,73.9012,222717.0
2022-10-31 15:40:00,80.98,80.99,80.98,80.99,62870.0,73.9012,73.9103,73.9012,73.9103,62870.0
2022-10-31 15:45:00,80.99,80.99,80.97,80.97,117772.0,73.9103,73.9103,73.892,73.892,117772.0
2022-10-31 15:50:00,80.97,80.98,80.96,80.98,350042.0,73.892,73.9012,73.8829,73.9012,350042.0
2022-10-31 15:55:00,80.98,81.01,80.97,81.01,282788.0,73.9012,73.9285,73.892,73.9285,282788.0
2022-11-01 09:30:00,80.98,80.99,80.97,80.97,59633.0,74.0299,74.039,74.0207,74.0207,59633.0
2022-11-01 09:35:00,80.98,80.98,80.97,80.98,78516.0,74.0299,74.0299,74.0207,74.0299,78516.0
2022-11-01 09:40:00,80.98,80.98,80.97,80.97,41260.0,74.0299,74.0299,74.0207,74.0207,41260.0
2022-11-01 09:45:00,80.98,80.98,80.95,80.96,30598.0,74.0299,74.0299,74.0025,74.0116,30598.0
2022-11-01 09:50:00,80.96,80.97,80.95,80.97,24043.0,74.0116,74.0207,74.0025,74.0207,24043.0
2022-11-01 09:55:00,80.97,80.98,80.96,80.98,67775.0,74.0207,74.0299,74.0116,74.0299,67775.0
2022-11-01 10:00:00,80.97,80.98,80.9,80.91,325504.0,74.0207,74.0299,73.9567,73.9659,325504.0
2022-11-01 10:05:00,80.91,80.91,80.87,80.87,105190.0,73.9659,73.9659,73.9293,73.9293,105190.0
2022-11-01 10:10:00,80.88,80.89,80.87,80.88,68831.0,73.9385,73.9476,73.9293,73.9385,68831.0
2022-11-01 10:15:00,80.88,80.89,80.87,80.87,72750.0,73.9385,73.9476,73.9293,73.9293,72750.0
2022-11-01 10:20:00,80.88,80.88,80.85,80.86,59036.0,73.9385,73.9385,73.911,73.9202,59036.0
2022-11-01 10:25:00,80.86,80.87,80.85,80.86,101229.0,73.9202,73.9293,73.911,73.9202,101229.0
2022-11-01 10:30:00,80.85,80.88,80.85,80.88,46459.0,73.911,73.9385,73.911,73.9385,46459.0
2022-11-01 10:35:00,80.88,80.89,80.87,80.88,75584.0,73.9385,73.9476,73.9293,73.9385,75584.0
2022-11-01 10:40:00,80.87,80.87,80.85,80.86,27372.0,73.9293,73.9293,73.911,73.9202,27372.0
2022-11-01 10:45:00,80.86,80.86,80.84,80.84,104170.0,73.9202,73.9202,73.9019,73.9019,104170.0
2022-11-01 10:50:00,80.84,80.85,80.84,80.84,311841.0,73.9019,73.911,73.9019,73.9019,311841.0
2022-11-01 10:55:00,80.85,80.85,80.83,80.83,210192.0,73.911,73.911,73.8928,73.8928,210192.0
2022-11-01 11:00:00,80.84,80.84,80.83,80.83,176949.0,73.9019,73.9019,73.8928,73.8928,176949.0
2022-11-01 11:05:00,80.83,80.84,80.81,80.82,155166.0,73.8928,73.9019,73.8745,73.8836,155166.0
2022-11-01 11:10:00,80.82,80.84,80.81,80.83,30460.0,73.8836,73.9019,73.8745,73.8928,30460.0
2022-11-01 11:15:00,80.83,80.85,80.82,80.84,66266.0,73.8928,73.911,73.8836,73.9019,66266.0
2022-11-01 11:20:00,80.85,80.85,80.84,80.84,90540.0,73.911,73.911,73.9019,73.9019,90540.0
2022-11-01 11:25:00,80.84,80.84,80.82,80.84,28078.0,73.9019,73.9019,73.8836,73.9019,28078.0
2022-11-01 11:30:00,80.83,80.85,80.83,80.84,59488.0,73.8928,73.911,73.8928,73.9019,59488.0
2022-11-01 11:35:00,80.84,80.85,80.82,80.83,58279.0,73.9019,73.911,73.8836,73.8928,58279.0
2022-11-01 11:40:00,80.82,80.82,80.81,80.81,51295.0,73.8836,73.8836,73.8745,73.8745,51295.0
2022-11-01 11:45:00,80.81,80.82,80.8,80.81,48662.0,73.8745,73.8836,73.8653,73.8745,48662.0
2022-11-01 11:50:00,80.81,80.82,80.8,80.8,53163.0,73.8745,73.8836,73.8653,73.8653,53163.0
2022-11-01 11:55:00,80.8,80.82,80.79,80.82,20169.0,73.8653,73.8836,73.8562,73.8836,20169.0
2022-11-01 12:00:00,80.82,80.82,80.8,80.81,52871.0,73.8836,73.8836,73.8653,73.8745,52871.0
2022-11-01 12:05:00,80.81,80.84,80.8,80.83,65369.0,73.8745,73.9019,73.8653,73.8928,65369.0
2022-11-01 12:10:00,80.83,80.83,80.81,80.82,37520.0,73.8928,73.8928,73.8745,73.8836,37520.0
2022-11-01 12:15:00,80.83,80.83,80.81,80.81,82350.0,73.8928,73.8928,73.8745,73.8745,82350.0
2022-11-01 12:20:00,80.81,80.82,80.8,80.81,12493.0,73.8745,73.8836,73.8653,73.8745,12493.0
2022-11-01 12:25:00,80.81,80.82,80.8,80.81,48022.0,73.8745,73.8836,73.8653,73.8745,48022.0
2022-11-01 12:30:00,80.81,80.82,80.81,80.81,20754.0,73.8745,73.8836,73.8745,73.8745,20754.0
2022-11-01 12:35:00,80.81,80.82,80.81,80.82,27100.0,73.8745,73.8836,73.8745,73.8836,27100.0
2022-11-01 12:40:00,80.81,80.82,80.81,80.81,31983.0,73.8745,73.8836,73.8745,73.8745,31983.0
2022-11-01 12:45:00,80.82,80.83,80.81,80.83,49946.0,73.8836,73.8928,73.8745,73.8928,49946.0
2022-11-01 12:50:00,80.83,80.83,80.81,80.82,22459.0,73.8928,73.8928,73.8745,73.8836,22459.0
2022-11-01 12:55:00,80.81,80.83,80.81,80.83,19849.0,73.8745,73.8928,73.8745,73.8928,19849.0
2022-11-01 13:00:00,80.82,80.83,80.82,80.83,41991.0,73.8836,73.8928,73.8836,73.8928,41991.0
2022-11-01 13:05:00,80.83,80.83,80.81,80.82,87477.0,73.8928,73.8928,73.8745,73.8836,87477.0
2022-11-01 13:10:00,80.81,80.82,80.81,80.82,50171.0,73.8745,73.8836,73.8745,73.8836,50171.0
2022-11-01 13:15:00,80.82,80.82,80.81,80.81,41752.0,73.8836,73.8836,73.8745,73.8745,41752.0
2022-11-01 13:20:00,80.82,80.82,80.81,80.81,30769.0,73.8836,73.8836,73.8745,73.8745,30769.0
2022-11-01 13:25:00,80.81,80.82,80.81,80.81,75721.0,73.8745,73.8836,73.8745,73.8745,75721.0
2022-11-01 13:30:00,80.81,80.82,80.81,80.81,18032.0,73.8745,73.8836,73.8745,73.8745,18032.0
2022-11-01 13:35:00,80.81,80.82,80.81,80.81,14346.0,73.8745,73.8836,73.8745,73.8745,14346.0
2022-11-01 13:40:00,80.81,80.82,80.81,80.81,14267.0,73.8745,73.8836,73.8745,73.8745,14267.0
2022-11-01 13:45:00,80.81,80.82,80.81,80.81,23220.0,73.8745,73.8836,73.8745,73.8745,23220.0
2022-11-01 13:50:00,80.81,80.82,80.8,80.81,66051.0,73.8745,73.8836,73.8653,73.8745,66051.0
2022-11-01 13:55:00,80.81,80.82,80.8,80.81,14650.0,73.8745,73.8836,73.8653,73.8745,14650.0
2022-11-01 14:00:00,80.82,80.82,80.81,80.81,22846.0,73.8836,73.8836,73.8745,73.8745,22846.0
2022-11-01 14:05:00,80.81,80.82,80.8,80.81,53352.0,73.8745,73.8836,73.8653,73.8745,53352.0
2022-11-01 14:10:00,80.81,80.81,80.8,80.81,10882.0,73.8745,73.8745,73.8653,73.8745,10882.0
2022-11-01 14:15:00,80.81,80.81,80.8,80.81,17823.0,73.8745,73.8745,73.8653,73.8745,17823.0
2022-11-01 14:20:00,80.81,80.81,80.8,80.81,71870.0,73.8745,73.8745,73.8653,73.8745,71870.0
2022-11-01 14:25:00,80.81,80.81,80.8,80.8,47912.0,73.8745,73.8745,73.8653,73.8653,47912.0
2022-11-01 14:30:00,80.81,80.81,80.8,80.81,19291.0,73.8745,73.8745,73.8653,73.8745,19291.0
2022-11-01 14:35:00,80.81,80.81,80.8,80.8,32919.0,73.8745,73.8745,73.8653,73.8653,32919.0
2022-11-01 14:40:00,80.8,80.81,80.8,80.8,73096.0,73.8653,73.8745,73.8653,73.8653,73096.0
2022-11-01 14:45:00,80.8,80.81,80.79,80.8,53487.0,73.8653,73.8745,73.8562,73.8653,53487.0
2022-11-01 14:50:00,80.8,80.8,80.79,80.8,57515.0,73.8653,73.8653,73.8562,73.8653,57515.0
2022-11-01 14:55:00,80.8,80.81,80.79,80.81,36290.0,73.8653,73.8745,73.8562,73.8745,36290.0
2022-11-01 15:00:00,80.81,80.81,80.8,80.81,71215.0,73.8745,73.8745,73.8653,73.8745,71215.0
2022-11-01 15:05:00,80.81,80.81,80.8,80.81,64196.0,73.8745,73.8745,73.8653,73.8745,64196.0
2022-11-01 15:10:00,80.81,80.81,80.8,80.8,67579.0,73.8745,73.8745,73.8653,73.8653,67579.0
2022-11-01 15:15:00,80.81,80.81,80.79,80.8,91818.0,73.8745,73.8745,73.8562,73.8653,91818.0
2022-11-01 15:20:00,80.79,80.8,80.79,80.8,26540.0,73.8562,73.8653,73.8562,73.8653,26540.0
2022-11-01 15:25:00,80.8,80.8,80.79,80.8,35015.0,73.8653,73.8653,73.8562,73.8653,35015.0
2022-11-01 15:30:00,80.8,80.8,80.79,80.79,30192.0,73.8653,73.8653,73.8562,73.8562,30192.0
2022-11-01 15:35:00,80.8,80.8,80.79,80.8,44765.0,73.8653,73.8653,73.8562,73.8653,44765.0
2022-11-01 15:40:00,80.79,80.8,80.79,80.8,30005.0,73.8562,73.8653,73.8562,73.8653,30005.0
2022-11-01 15:45:00,80.8,80.8,80.79,80.8,44041.0,73.8653,73.8653,73.8562,73.8653,44041.0
2022-11-01 15:50:00,80.79,80.8,80.79,80.8,42800.0,73.8562,73.8653,73.8562,73.8653,42800.0
2022-11-01 15:55:00,80.79,80.8,80.79,80.8,126570.0,73.8562,73.8653,73.8562,73.8653,126570.0
2022-11-02 09:30:00,80.83,80.83,80.81,80.81,128606.0,73.8928,73.8928,73.8745,73.8745,128606.0
2022-11-02 09:35:00,80.81,80.82,80.8,80.8,49915.0,73.8745,73.8836,73.8653,73.8653,49915.0
2022-11-02 09:40:00,80.8,80.81,80.8,80.81,20026.0,73.8653,73.8745,73.8653,73.8745,20026.0
2022-11-02 09:45:00,80.81,80.81,80.8,80.81,12387.0,73.8745,73.8745,73.8653,73.8745,12387.0
2022-11-02 09:50:00,80.81,80.81,80.8,80.81,17935.0,73.8745,73.8745,73.8653,73.8745,17935.0
2022-11-02 09:55:00,80.81,80.81,80.8,80.8,21206.0,73.8745,73.8745,73.8653,73.8653,21206.0
2022-11-02 10:00:00,80.81,80.81,80.8,80.81,28007.0,73.8745,73.8745,73.8653,73.8745,28007.0
2022-11-02 10:05:00,80.81,80.81,80.8,80.81,47004.0,73.8745,73.8745,73.8653,73.8745,47004.0
2022-11-02 10:10:00,80.81,80.82,80.8,80.81,36744.0,73.8745,73.8836,73.8653,73.8745,36744.0
2022-11-02 10:15:00,80.82,80.82,80.81,80.82,46614.0,73.8836,73.8836,73.8745,73.8836,46614.0
2022-11-02 10:20:00,80.82,80.82,80.81,80.82,33395.0,73.8836,73.8836,73.8745,73.8836,33395.0
2022-11-02 10:25:00,80.81,80.83,80.81,80.83,101263.0,73.8745,73.8928,73.8745,73.8928,101263.0
2022-11-02 10:30:00,80.83,80.83,80.82,80.83,12594.0,73.8928,73.8928,73.8836,73.8928,12594.0
2022-11-02 10:35:00,80.83,80.83,80.82,80.83,188193.0,73.8928,73.8928,73.8836,73.8928,188193.0
2022-11-02 10:40:00,80.83,80.83,80.81,80.81,55086.0,73.8928,73.8928,73.8745,73.8745,55086.0
2022-11-02 10:45:00,80.82,80.83,80.81,80.83,38421.0,73.8836,73.8928,73.8745,73.8928,38421.0
2022-11-02 10:50:00,80.83,80.83,80.82,80.83,30866.0,73.8928,73.8928,73.8836,73.8928,30866.0
2022-11-02 10:55:00,80.83,80.83,80.82,80.83,31810.0,73.8928,73.8928,73.8836,73.8928,31810.0
2022-11-02 11:00:00,80.83,80.83,80.81,80.81,66656.0,73.8928,73.8928,73.8745,73.8745,66656.0
2022-11-02 11:05:00,80.81,80.82,80.81,80.82,42505.0,73.8745,73.8836,73.8745,73.8836,42505.0
2022-11-02 11:10:00,80.81,80.82,80.81,80.81,27092.0,73.8745,73.8836,73.8745,73.8745,27092.0
2022-11-02 11:15:00,80.81,80.82,80.81,80.81,31772.0,73.8745,73.8836,73.8745,73.8745,31772.0
2022-11-02 11:20:00,80.82,80.82,80.81,80.82,31234.0,73.8836,73.8836,73.8745,73.8836,31234.0
2022-11-02 11:25:00,80.82,80.83,80.81,80.83,52732.0,73.8836,73.8928,73.8745,73.8928,52732.0
2022-11-02 11:30:00,80.83,80.83,80.81,80.82,18460.0,73.8928,73.8928,73.8745,73.8836,18460.0
2022-11-02 11:35:00,80.81,80.82,80.81,80.81,9603.0,73.8745,73.8836,73.8745,73.8745,9603.0
2022-11-02 11:40:00,80.81,80.82,80.81,80.81,18741.0,73.8745,73.8836,73.8745,73.8745,18741.0
2022-11-02 11:45:00,80.81,80.82,80.81,80.81,25982.0,73.8745,73.8836,73.8745,73.8745,25982.0
2022-11-02 11:50:00,80.81,80.82,80.8,80.81,101401.0,73.8745,73.8836,73.8653,73.8745,101401.0
2022-11-02 11:55:00,80.81,80.81,80.8,80.81,22144.0,73.8745,73.8745,73.8653,73.8745,22144.0
2022-11-02 12:00:00,80.81,80.82,80.8,80.81,61883.0,73.8745,73.8836,73.8653,73.8745,61883.0
2022-11-02 12:05:00,80.81,80.82,80.81,80.82,23391.0,73.8745,73.8836,73.8745,73.8836,23391.0
2022-11-02 12:10:00,80.81,80.82,80.81,80.81,17242.0,73.8745,73.8836,73.8745,73.8745,17242.0
2022-11-02 12:15:00,80.81,80.82,80.81,80.81,28290.0,73.8745,73.8836,73.8745,73.8745,28290.0
2022-11-02 12:20:00,80.81,80.82,80.8,80.8,46863.0,73.8745,73.8836,73.8653,73.8653,46863.0
2022-11-02 12:25:00,80.81,80.81,80.8,80.81,12878.0,73.8745,73.8745,73.8653,73.8745,12878.0
2022-11-02 12:30:00,80.81,80.82,80.8,80.81,29198.0,73.8745,73.8836,73.8653,73.8745,29198.0
2022-11-02 12:35:00,80.81,80.82,80.8,80.81,72691.0,73.8745,73.8836,73.8653,73.8745,72691.0
2022-11-02 12:40:00,80.81,80.81,80.8,80.81,67144.0,73.8745,73.8745,73.8653,73.8745,67144.0
2022-11-02 12:45:00,80.81,80.81,80.8,80.81,10940.0,73.8745,73.8745,73.8653,73.8745,10940.0
2022-11-02 12:50:00,80.81,80.81,80.8,80.8,13328.0,73.8745,73.8745,73.8653,73.8653,13328.0
2022-11-02 12:55:00,80.8,80.81,80.8,80.81,20065.0,73.8653,73.8745,73.8653,73.8745,20065.0
2022-11-02 13:00:00,80.81,80.81,80.8,80.8,14739.0,73.8745,73.8745,73.8653,73.8653,14739.0
2022-11-02 13:05:00,80.8,80.81,80.8,80.8,8917.0,73.8653,73.8745,73.8653,73.8653,8917.0
2022-11-02 13:10:00,80.81,80.81,80.8,80.8,18199.0,73.8745,73.8745,73.8653,73.8653,18199.0
2022-11-02 13:15:00,80.8,80.81,80.79,80.8,28070.0,73.8653,73.8745,73.8562,73.8653,28070.0
2022-11-02 13:20:00,80.79,80.8,80.79,80.8,15762.0,73.8562,73.8653,73.8562,73.8653,15762.0
2022-11-02 13:25:00,80.8,80.8,80.79,80.8,34689.0,73.8653,73.8653,73.8562,73.8653,34689.0
2022-11-02 13:30:00,80.8,80.8,80.79,80.8,27020.0,73.8653,73.8653,73.8562,73.8653,27020.0
2022-11-02 13:35:00,80.8,80.81,80.79,80.8,33303.0,73.8653,73.8745,73.8562,73.8653,33303.0
2022-11-02 13:40:00,80.81,80.81,80.8,80.81,65464.0,73.8745,73.8745,73.8653,73.8745,65464.0
2022-11-02 13:45:00,80.8,80.81,80.8,80.81,22169.0,73.8653,73.8745,73.8653,73.8745,22169.0
2022-11-02 13:50:00,80.81,80.83,80.81,80.83,65402.0,73.8745,73.8928,73.8745,73.8928,65402.0
2022-11-02 13:55:00,80.83,80.83,80.82,80.83,51163.0,73.8928,73.8928,73.8836,73.8928,51163.0
2022-11-02 14:00:00,80.83,80.94,80.74,80.94,644699.0,73.8928,73.9933,73.8105,73.9933,644699.0
2022-11-02 14:05:00,80.95,80.96,80.92,80.94,60200.0,74.0025,74.0116,73.975,73.9933,60200.0
2022-11-02 14:10:00,80.94,80.94,80.91,80.93,40085.0,73.9933,73.9933,73.9659,73.9842,40085.0
2022-11-02 14:15:00,80.94,80.95,80.93,80.95,67592.0,73.9933,74.0025,73.9842,74.0025,67592.0
2022-11-02 14:20:00,80.94,80.95,80.93,80.94,167646.0,73.9933,74.0025,73.9842,73.9933,167646.0
2022-11-02 14:25:00,80.93,80.94,80.91,80.93,48570.0,73.9842,73.9933,73.9659,73.9842,48570.0
2022-11-02 14:30:00,80.93,80.94,80.91,80.92,382750.0,73.9842,73.9933,73.9659,73.975,382750.0
2022-11-02 14:35:00,80.92,80.95,80.86,80.91,268662.0,73.975,74.0025,73.9202,73.9659,268662.0
2022-11-02 14:40:00,80.9,80.91,80.85,80.86,137693.0,73.9567,73.9659,73.911,73.9202,137693.0
2022-11-02 14:45:00,80.85,80.87,80.82,80.84,54087.0,73.911,73.9293,73.8836,73.9019,54087.0
2022-11-02 14:50:00,80.85,80.86,80.78,80.81,96902.0,73.911,73.9202,73.847,73.8745,96902.0
2022-11-02 14:55:00,80.81,80.81,80.78,80.79,34872.0,73.8745,73.8745,73.847,73.8562,34872.0
2022-11-02 15:00:00,80.78,80.81,80.78,80.81,110444.0,73.847,73.8745,73.847,73.8745,110444.0
2022-11-02 15:05:00,80.81,80.82,80.8,80.81,48028.0,73.8745,73.8836,73.8653,73.8745,48028.0
2022-11-02 15:10:00,80.81,80.81,80.78,80.8,42273.0,73.8745,73.8745,73.847,73.8653,42273.0
2022-11-02 15:15:00,80.8,80.8,80.76,80.77,67871.0,73.8653,73.8653,73.8288,73.8379,67871.0
2022-11-02 15:20:00,80.77,80.77,80.72,80.73,114490.0,73.8379,73.8379,73.7922,73.8013,114490.0
2022-11-02 15:25:00,80.72,80.73,80.69,80.72,111043.0,73.7922,73.8013,73.7648,73.7922,111043.0
2022-11-02 15:30:00,80.72,80.72,80.71,80.72,71470.0,73.7922,73.7922,73.7831,73.7922,71470.0
2022-11-02 15:35:00,80.72,80.73,80.71,80.73,32252.0,73.7922,73.8013,73.7831,73.8013,32252.0
2022-11-02 15:40:00,80.73,80.74,80.72,80.74,110456.0,73.8013,73.8105,73.7922,73.8105,110456.0
2022-11-02 15:45:00,80.74,80.76,80.73,80.75,37108.0,73.8105,73.8288,73.8013,73.8196,37108.0
2022-11-02 15:50:00,80.75,80.75,80.72,80.73,84272.0,73.8196,73.8196,73.7922,73.8013,84272.0
2022-11-02 15:55:00,80.73,80.75,80.72,80.75,120516.0,73.8013,73.8196,73.7922,73.8196,120516.0
2022-11-03 09:30:00,80.56,80.59,80.56,80.59,116772.0,73.6459,73.6734,73.6459,73.6734,116772.0
2022-11-03 09:35:00,80.59,80.59,80.57,80.58,130922.0,73.6734,73.6734,73.6551,73.6642,130922.0
2022-11-03 09:40:00,80.58,80.59,80.57,80.58,48845.0,73.6642,73.6734,73.6551,73.6642,48845.0
2022-11-03 09:45:00,80.57,80.58,80.56,80.57,85267.0,73.6551,73.6642,73.6459,73.6551,85267.0
2022-11-03 09:50:00,80.58,80.59,80.57,80.58,48280.0,73.6642,73.6734,73.6551,73.6642,48280.0
2022-11-03 09:55:00,80.58,80.59,80.57,80.57,88933.0,73.6642,73.6734,73.6551,73.6551,88933.0
2022-11-03 10:00:00,80.58,80.62,80.57,80.61,209550.0,73.6642,73.7008,73.6551,73.6916,209550.0
2022-11-03 10:05:00,80.61,80.62,80.59,80.6,68336.0,73.6916,73.7008,73.6734,73.6825,68336.0
2022-11-03 10:10:00,80.59,80.61,80.59,80.61,14435.0,73.6734,73.6916,73.6734,73.6916,14435.0
2022-11-03 10:15:00,80.61,80.61,80.6,80.61,74666.0,73.6916,73.6916,73.6825,73.6916,74666.0
2022-11-03 10:20:00,80.61,80.61,80.59,80.6,17459.0,73.6916,73.6916,73.6734,73.6825,17459.0
2022-11-03 10:25:00,80.6,80.61,80.59,80.6,28119.0,73.6825,73.6916,73.6734,73.6825,28119.0
2022-11-03 10:30:00,80.61,80.61,80.59,80.6,50264.0,73.6916,73.6916,73.6734,73.6825,50264.0
2022-11-03 10:35:00,80.6,80.62,80.6,80.62,25472.0,73.6825,73.7008,73.6825,73.7008,25472.0
2022-11-03 10:40:00,80.61,80.62,80.61,80.62,51649.0,73.6916,73.7008,73.6916,73.7008,51649.0
2022-11-03 10:45:00,80.62,80.63,80.62,80.62,41329.0,73.7008,73.7099,73.7008,73.7008,41329.0
2022-11-03 10:50:00,80.62,80.63,80.62,80.62,39761.0,73.7008,73.7099,73.7008,73.7008,39761.0
2022-11-03 10:55:00,80.63,80.64,80.62,80.64,85926.0,73.7099,73.7191,73.7008,73.7191,85926.0
2022-11-03 11:00:00,80.64,80.64,80.63,80.63,17701.0,73.7191,73.7191,73.7099,73.7099,17701.0
2022-11-03 11:05:00,80.63,80.64,80.62,80.64,45101.0,73.7099,73.7191,73.7008,73.7191,45101.0
2022-11-03 11:10:00,80.63,80.64,80.62,80.62,12484.0,73.7099,73.7191,73.7008,73.7008,12484.0
2022-11-03 11:15:00,80.62,80.63,80.61,80.62,16592.0,73.7008,73.7099,73.6916,73.7008,16592.0
2022-11-03 11:20:00,80.62,80.62,80.61,80.62,122586.0,73.7008,73.7008,73.6916,73.7008,122586.0
2022-11-03 11:25:00,80.62,80.63,80.61,80.62,44858.0,73.7008,73.7099,73.6916,73.7008,44858.0
2022-11-03 11:30:00,80.61,80.62,80.6,80.61,15647.0,73.6916,73.7008,73.6825,73.6916,15647.0
2022-11-03 11:35:00,80.6,80.62,80.6,80.61,17146.0,73.6825,73.7008,73.6825,73.6916,17146.0
2022-11-03 11:40:00,80.61,80.61,80.6,80.6,10685.0,73.6916,73.6916,73.6825,73.6825,10685.0
2022-11-03 11:45:00,80.6,80.61,80.59,80.59,28551.0,73.6825,73.6916,73.6734,73.6734,28551.0
2022-11-03 11:50:00,80.6,80.6,80.58,80.59,19073.0,73.6825,73.6825,73.6642,73.6734,19073.0
2022-11-03 11:55:00,80.59,80.59,80.57,80.58,23163.0,73.6734,73.6734,73.6551,73.6642,23163.0
2022-11-03 12:00:00,80.58,80.59,80.58,80.59,20077.0,73.6642,73.6734,73.6642,73.6734,20077.0
2022-11-03 12:05:00,80.59,80.6,80.58,80.59,53923.0,73.6734,73.6825,73.6642,73.6734,53923.0
2022-11-03 12:10:00,80.59,80.6,80.59,80.59,45739.0,73.6734,73.6825,73.6734,73.6734,45739.0
2022-11-03 12:15:00,80.59,80.6,80.59,80.6,17712.0,73.6734,73.6825,73.6734,73.6825,17712.0
2022-11-03 12:20:00,80.6,80.6,80.59,80.6,25265.0,73.6825,73.6825,73.6734,73.6825,25265.0
2022-11-03 12:25:00,80.6,80.6,80.59,80.6,12633.0,73.6825,73.6825,73.6734,73.6825,12633.0
2022-11-03 12:30:00,80.59,80.6,80.59,80.59,40386.0,73.6734,73.6825,73.6734,73.6734,40386.0
2022-11-03 12:35:00,80.59,80.6,80.58,80.59,282948.0,73.6734,73.6825,73.6642,73.6734,282948.0
2022-11-03 12:40:00,80.59,80.6,80.59,80.6,11611.0,73.6734,73.6825,73.6734,73.6825,11611.0
2022-11-03 12:45:00,80.6,80.6,80.59,80.59,30967.0,73.6825,73.6825,73.6734,73.6734,30967.0
2022-11-03 12:50:00,80.59,80.6,80.59,80.59,26318.0,73.6734,73.6825,73.6734,73.6734,26318.0
2022-11-03 12:55:00,80.6,80.6,80.59,80.6,178427.0,73.6825,73.6825,73.6734,73.6825,178427.0
2022-11-03 13:00:00,80.6,80.61,80.59,80.61,25226.0,73.6825,73.6916,73.6734,73.6916,25226.0
2022-11-03 13:05:00,80.6,80.61,80.6,80.61,12519.0,73.6825,73.6916,73.6825,73.6916,12519.0
2022-11-03 13:10:00,80.61,80.61,80.6,80.61,25399.0,73.6916,73.6916,73.6825,73.6916,25399.0
2022-11-03 13:15:00,80.6,80.61,80.6,80.6,17256.0,73.6825,73.6916,73.6825,73.6825,17256.0
2022-11-03 13:20:00,80.61,80.61,80.59,80.6,44926.0,73.6916,73.6916,73.6734,73.6825,44926.0
2022-11-03 13:25:00,80.59,80.6,80.59,80.59,20413.0,73.6734,73.6825,73.6734,73.6734,20413.0
2022-11-03 13:30:00,80.6,80.6,80.59,80.6,21336.0,73.6825,73.6825,73.6734,73.6825,21336.0
2022-11-03 13:35:00,80.6,80.61,80.59,80.61,30608.0,73.6825,73.6916,73.6734,73.6916,30608.0
2022-11-03 13:40:00,80.61,80.61,80.6,80.61,35285.0,73.6916,73.6916,73.6825,73.6916,35285.0
2022-11-03 13:45:00,80.6,80.61,80.6,80.61,25972.0,73.6825,73.6916,73.6825,73.6916,25972.0
2022-11-03 13:50:00,80.61,80.61,80.6,80.61,81746.0,73.6916,73.6916,73.6825,73.6916,81746.0
2022-11-03 13:55:00,80.61,80.61,80.6,80.61,48377.0,73.6916,73.6916,73.6825,73.6916,48377.0
2022-11-03 14:00:00,80.61,80.62,80.61,80.61,66983.0,73.6916,73.7008,73.6916,73.6916,66983.0
2022-11-03 14:05:00,80.62,80.62,80.61,80.62,80882.0,73.7008,73.7008,73.6916,73.7008,80882.0
2022-11-03 14:10:00,80.62,80.62,80.6,80.61,43982.0,73.7008,73.7008,73.6825,73.6916,43982.0
2022-11-03 14:15:00,80.61,80.61,80.6,80.61,24031.0,73.6916,73.6916,73.6825,73.6916,24031.0
2022-11-03 14:20:00,80.61,80.61,80.6,80.61,31208.0,73.6916,73.6916,73.6825,73.6916,31208.0
2022-11-03 14:25:00,80.61,80.61,80.6,80.6,29519.0,73.6916,73.6916,73.6825,73.6825,29519.0
2022-11-03 14:30:00,80.61,80.62,80.6,80.62,166049.0,73.6916,73.7008,73.6825,73.7008,166049.0
2022-11-03 14:35:00,80.62,80.62,80.6,80.6,40133.0,73.7008,73.7008,73.6825,73.6825,40133.0
2022-11-03 14:40:00,80.61,80.61,80.6,80.61,17384.0,73.6916,73.6916,73.6825,73.6916,17384.0
2022-11-03 14:45:00,80.61,80.62,80.6,80.62,37164.0,73.6916,73.7008,73.6825,73.7008,37164.0
2022-11-03 14:50:00,80.62,80.62,80.61,80.61,36235.0,73.7008,73.7008,73.6916,73.6916,36235.0
2022-11-03 14:55:00,80.62,80.62,80.61,80.62,50124.0,73.7008,73.7008,73.6916,73.7008,50124.0
2022-11-03 15:00:00,80.61,80.62,80.61,80.61,47650.0,73.6916,73.7008,73.6916,73.6916,47650.0
2022-11-03 15:05:00,80.62,80.62,80.61,80.62,27194.0,73.7008,73.7008,73.6916,73.7008,27194.0
2022-11-03 15:10:00,80.62,80.62,80.61,80.62,54317.0,73.7008,73.7008,73.6916,73.7008,54317.0
2022-11-03 15:15:00,80.61,80.62,80.6,80.61,48438.0,73.6916,73.7008,73.6825,73.6916,48438.0
2022-11-03 15:20:00,80.61,80.61,80.6,80.61,126086.0,73.6916,73.6916,73.6825,73.6916,126086.0
2022-11-03 15:25:00,80.61,80.61,80.6,80.61,36729.0,73.6916,73.6916,73.6825,73.6916,36729.0
2022-11-03 15:30:00,80.61,80.61,80.6,80.61,103167.0,73.6916,73.6916,73.6825,73.6916,103167.0
2022-11-03 15:35:00,80.61,80.61,80.6,80.61,20609.0,73.6916,73.6916,73.6825,73.6916,20609.0
2022-11-03 15:40:00,80.61,80.61,80.6,80.61,41649.0,73.6916,73.6916,73.6825,73.6916,41649.0
2022-11-03 15:45:00,80.61,80.61,80.6,80.6,185188.0,73.6916,73.6916,73.6825,73.6825,185188.0
2022-11-03 15:50:00,80.61,80.61,80.6,80.6,82077.0,73.6916,73.6916,73.6825,73.6825,82077.0
2022-11-03 15:55:00,80.6,80.61,80.59,80.6,209521.0,73.6825,73.6916,73.6734,73.6825,209521.0
2022-11-04 09:30:00,80.63,80.63,80.6,80.61,113675.0,73.7099,73.7099,73.6825,73.6916,113675.0
2022-11-04 09:35:00,80.61,80.61,80.58,80.59,70282.0,73.6916,73.6916,73.6642,73.6734,70282.0
2022-11-04 09:40:00,80.58,80.6,80.58,80.59,39572.0,73.6642,73.6825,73.6642,73.6734,39572.0
2022-11-04 09:45:00,80.59,80.59,80.58,80.58,105248.0,73.6734,73.6734,73.6642,73.6642,105248.0
2022-11-04 09:50:00,80.58,80.6,80.57,80.59,136001.0,73.6642,73.6825,73.6551,73.6734,136001.0
2022-11-04 09:55:00,80.59,80.61,80.59,80.6,23109.0,73.6734,73.6916,73.6734,73.6825,23109.0
2022-11-04 10:00:00,80.6,80.63,80.6,80.63,75856.0,73.6825,73.7099,73.6825,73.7099,75856.0
2022-11-04 10:05:00,80.63,80.63,80.61,80.62,38759.0,73.7099,73.7099,73.6916,73.7008,38759.0
2022-11-04 10:10:00,80.62,80.64,80.61,80.63,29871.0,73.7008,73.7191,73.6916,73.7099,29871.0
2022-11-04 10:15:00,80.64,80.66,80.63,80.65,89523.0,73.7191,73.7373,73.7099,73.7282,89523.0
2022-11-04 10:20:00,80.65,80.66,80.64,80.65,31850.0,73.7282,73.7373,73.7191,73.7282,31850.0
2022-11-04 10:25:00,80.66,80.7,80.65,80.69,88102.0,73.7373,73.7739,73.7282,73.7648,88102.0
2022-11-04 10:30:00,80.7,80.71,80.69,80.69,115015.0,73.7739,73.7831,73.7648,73.7648,115015.0
2022-11-04 10:35:00,80.7,80.7,80.68,80.69,155852.0,73.7739,73.7739,73.7556,73.7648,155852.0
2022-11-04 10:40:00,80.69,80.7,80.68,80.69,21203.0,73.7648,73.7739,73.7556,73.7648,21203.0
2022-11-04 10:45:00,80.69,80.69,80.67,80.68,43165.0,73.7648,73.7648,73.7465,73.7556,43165.0
2022-11-04 10:50:00,80.68,80.69,80.67,80.67,66718.0,73.7556,73.7648,73.7465,73.7465,66718.0
2022-11-04 10:55:00,80.68,80.68,80.66,80.68,44119.0,73.7556,73.7556,73.7373,73.7556,44119.0
2022-11-04 11:00:00,80.68,80.69,80.68,80.69,51835.0,73.7556,73.7648,73.7556,73.7648,51835.0
2022-11-04 11:05:00,80.68,80.69,80.66,80.67,81899.0,73.7556,73.7648,73.7373,73.7465,81899.0
2022-11-04 11:10:00,80.66,80.67,80.66,80.67,74739.0,73.7373,73.7465,73.7373,73.7465,74739.0
2022-11-04 11:15:00,80.67,80.67,80.66,80.66,28402.0,73.7465,73.7465,73.7373,73.7373,28402.0
2022-11-04 11:20:00,80.66,80.67,80.65,80.65,27342.0,73.7373,73.7465,73.7282,73.7282,27342.0
2022-11-04 11:25:00,80.66,80.66,80.64,80.64,19595.0,73.7373,73.7373,73.7191,73.7191,19595.0
2022-11-04 11:30:00,80.65,80.65,80.64,80.64,14102.0,73.7282,73.7282,73.7191,73.7191,14102.0
2022-11-04 11:35:00,80.65,80.65,80.64,80.64,20560.0,73.7282,73.7282,73.7191,73.7191,20560.0
2022-11-04 11:40:00,80.64,80.65,80.63,80.64,161628.0,73.7191,73.7282,73.7099,73.7191,161628.0
2022-11-04 11:45:00,80.64,80.65,80.63,80.65,21549.0,73.7191,73.7282,73.7099,73.7282,21549.0
2022-11-04 11:50:00,80.65,80.65,80.62,80.63,60841.0,73.7282,73.7282,73.7008,73.7099,60841.0
2022-11-04 11:55:00,80.63,80.63,80.61,80.62,35751.0,73.7099,73.7099,73.6916,73.7008,35751.0
2022-11-04 12:00:00,80.62,80.62,80.61,80.62,18344.0,73.7008,73.7008,73.6916,73.7008,18344.0
2022-11-04 12:05:00,80.62,80.62,80.61,80.61,19270.0,73.7008,73.7008,73.6916,73.6916,19270.0
2022-11-04 12:10:00,80.62,80.63,80.61,80.62,27155.0,73.7008,73.7099,73.6916,73.7008,27155.0
2022-11-04 12:15:00,80.62,80.64,80.62,80.63,28583.0,73.7008,73.7191,73.7008,73.7099,28583.0
2022-11-04 12:20:00,80.63,80.65,80.63,80.65,52835.0,73.7099,73.7282,73.7099,73.7282,52835.0
2022-11-04 12:25:00,80.65,80.66,80.64,80.66,19438.0,73.7282,73.7373,73.7191,73.7373,19438.0
2022-11-04 12:30:00,80.66,80.66,80.65,80.66,30886.0,73.7373,73.7373,73.7282,73.7373,30886.0
2022-11-04 12:35:00,80.66,80.66,80.65,80.66,24178.0,73.7373,73.7373,73.7282,73.7373,24178.0
2022-11-04 12:40:00,80.66,80.66,80.65,80.66,8666.0,73.7373,73.7373,73.7282,73.7373,8666.0
2022-11-04 12:45:00,80.66,80.66,80.65,80.66,15774.0,73.7373,73.7373,73.7282,73.7373,15774.0
2022-11-04 12:50:00,80.66,80.68,80.65,80.67,40252.0,73.7373,73.7556,73.7282,73.7465,40252.0
2022-11-04 12:55:00,80.67,80.68,80.66,80.67,21190.0,73.7465,73.7556,73.7373,73.7465,21190.0
2022-11-04 13:00:00,80.67,80.67,80.66,80.67,16825.0,73.7465,73.7465,73.7373,73.7465,16825.0
2022-11-04 13:05:00,80.67,80.68,80.66,80.67,17828.0,73.7465,73.7556,73.7373,73.7465,17828.0
2022-11-04 13:10:00,80.67,80.68,80.67,80.67,26930.0,73.7465,73.7556,73.7465,73.7465,26930.0
2022-11-04 13:15:00,80.67,80.68,80.66,80.66,25743.0,73.7465,73.7556,73.7373,73.7373,25743.0
2022-11-04 13:20:00,80.67,80.68,80.66,80.67,10700.0,73.7465,73.7556,73.7373,73.7465,10700.0
2022-11-04 13:25:00,80.68,80.68,80.67,80.67,22292.0,73.7556,73.7556,73.7465,73.7465,22292.0
2022-11-04 13:30:00,80.68,80.68,80.67,80.67,11381.0,73.7556,73.7556,73.7465,73.7465,11381.0
2022-11-04 13:35:00,80.67,80.68,80.67,80.67,17874.0,73.7465,73.7556,73.7465,73.7465,17874.0
2022-11-04 13:40:00,80.67,80.68,80.66,80.67,146546.0,73.7465,73.7556,73.7373,73.7465,146546.0
2022-11-04 13:45:00,80.67,80.68,80.67,80.67,29261.0,73.7465,73.7556,73.7465,73.7465,29261.0
2022-11-04 13:50:00,80.67,80.68,80.67,80.67,81247.0,73.7465,73.7556,73.7465,73.7465,81247.0
2022-11-04 13:55:00,80.67,80.68,80.67,80.67,45915.0,73.7465,73.7556,73.7465,73.7465,45915.0
2022-11-04 14:00:00,80.67,80.68,80.67,80.67,51766.0,73.7465,73.7556,73.7465,73.7465,51766.0
2022-11-04 14:05:00,80.67,80.67,80.66,80.67,41618.0,73.7465,73.7465,73.7373,73.7465,41618.0
2022-11-04 14:10:00,80.67,80.67,80.66,80.67,27948.0,73.7465,73.7465,73.7373,73.7465,27948.0
2022-11-04 14:15:00,80.67,80.67,80.66,80.67,36450.0,73.7465,73.7465,73.7373,73.7465,36450.0
2022-11-04 14:20:00,80.67,80.68,80.66,80.67,95792.0,73.7465,73.7556,73.7373,73.7465,95792.0
2022-11-04 14:25:00,80.67,80.68,80.67,80.67,26346.0,73.7465,73.7556,73.7465,73.7465,26346.0
2022-11-04 14:30:00,80.68,80.68,80.67,80.67,14328.0,73.7556,73.7556,73.7465,73.7465,14328.0
2022-11-04 14:35:00,80.68,80.69,80.68,80.69,21311.0,73.7556,73.7648,73.7556,73.7648,21311.0
2022-11-04 14:40:00,80.68,80.69,80.68,80.69,99371.0,73.7556,73.7648,73.7556,73.7648,99371.0
2022-11-04 14:45:00,80.69,80.69,80.68,80.69,48529.0,73.7648,73.7648,73.7556,73.7648,48529.0
2022-11-04 14:50:00,80.69,80.7,80.68,80.7,93221.0,73.7648,73.7739,73.7556,73.7739,93221.0
2022-11-04 14:55:00,80.7,80.7,80.69,80.7,44100.0,73.7739,73.7739,73.7648,73.7739,44100.0
2022-11-04 15:00:00,80.7,80.7,80.69,80.7,26110.0,73.7739,73.7739,73.7648,73.7739,26110.0
2022-11-04 15:05:00,80.7,80.7,80.69,80.7,27349.0,73.7739,73.7739,73.7648,73.7739,27349.0
2022-11-04 15:10:00,80.7,80.7,80.69,80.7,28186.0,73.7739,73.7739,73.7648,73.7739,28186.0
2022-11-04 15:15:00,80.69,80.7,80.69,80.7,36433.0,73.7648,73.7739,73.7648,73.7739,36433.0
2022-11-04 15:20:00,80.7,80.7,80.68,80.69,73088.0,73.7739,73.7739,73.7556,73.7648,73088.0
2022-11-04 15:25:00,80.69,80.69,80.68,80.68,25905.0,73.7648,73.7648,73.7556,73.7556,25905.0
2022-11-04 15:30:00,80.69,80.69,80.68,80.69,34218.0,73.7648,73.7648,73.7556,73.7648,34218.0
2022-11-04 15:35:00,80.69,80.7,80.68,80.7,30548.0,73.7648,73.7739,73.7556,73.7739,30548.0
2022-11-04 15:40:00,80.7,80.7,80.69,80.69,44934.0,73.7739,73.7739,73.7648,73.7648,44934.0
2022-11-04 15:45:00,80.7,80.7,80.69,80.7,50817.0,73.7739,73.7739,73.7648,73.7739,50817.0
2022-11-04 15:50:00,80.69,80.7,80.69,80.7,92722.0,73.7648,73.7739,73.7648,73.7739,92722.0
2022-11-04 15:55:00,80.69,80.7,80.67,80.67,113072.0,73.7648,73.7739,73.7465,73.7465,113072.0
2022-11-07 09:30:00,80.64,80.64,80.62,80.64,120677.0,73.7191,73.7191,73.7008,73.7191,120677.0
2022-11-07 09:35:00,80.63,80.64,80.62,80.63,42546.0,73.7099,73.7191,73.7008,73.7099,42546.0
2022-11-07 09:40:00,80.63,80.64,80.62,80.63,40537.0,73.7099,73.7191,73.7008,73.7099,40537.0
2022-11-07 09:45:00,80.64,80.64,80.63,80.63,60589.0,73.7191,73.7191,73.7099,73.7099,60589.0
2022-11-07 09:50:00,80.63,80.64,80.61,80.62,18119.0,73.7099,73.7191,73.6916,73.7008,18119.0
2022-11-07 09:55:00,80.62,80.62,80.61,80.62,27651.0,73.7008,73.7008,73.6916,73.7008,27651.0
2022-11-07 10:00:00,80.62,80.63,80.61,80.62,21341.0,73.7008,73.7099,73.6916,73.7008,21341.0
2022-11-07 10:05:00,80.62,80.63,80.61,80.63,67246.0,73.7008,73.7099,73.6916,73.7099,67246.0
2022-11-07 10:10:00,80.62,80.63,80.62,80.63,102721.0,73.7008,73.7099,73.7008,73.7099,102721.0
2022-11-07 10:15:00,80.62,80.63,80.61,80.62,29309.0,73.7008,73.7099,73.6916,73.7008,29309.0
2022-11-07 10:20:00,80.62,80.62,80.61,80.62,11786.0,73.7008,73.7008,73.6916,73.7008,11786.0
2022-11-07 10:25:00,80.62,80.62,80.61,80.62,20775.0,73.7008,73.7008,73.6916,73.7008,20775.0
2022-11-07 10:30:00,80.62,80.62,80.61,80.61,40218.0,73.7008,73.7008,73.6916,73.6916,40218.0
2022-11-07 10:35:00,80.62,80.62,80.61,80.62,24410.0,73.7008,73.7008,73.6916,73.7008,24410.0
2022-11-07 10:40:00,80.61,80.62,80.61,80.62,14715.0,73.6916,73.7008,73.6916,73.7008,14715.0
2022-11-07 10:45:00,80.62,80.62,80.61,80.61,110235.0,73.7008,73.7008,73.6916,73.6916,110235.0
2022-11-07 10:50:00,80.62,80.63,80.61,80.63,21407.0,73.7008,73.7099,73.6916,73.7099,21407.0
2022-11-07 10:55:00,80.62,80.63,80.61,80.62,28645.0,73.7008,73.7099,73.6916,73.7008,28645.0
2022-11-07 11:00:00,80.62,80.62,80.61,80.61,16556.0,73.7008,73.7008,73.6916,73.6916,16556.0
2022-11-07 11:05:00,80.62,80.62,80.61,80.62,33700.0,73.7008,73.7008,73.6916,73.7008,33700.0
2022-11-07 11:10:00,80.62,80.63,80.61,80.63,20750.0,73.7008,73.7099,73.6916,73.7099,20750.0
2022-11-07 11:15:00,80.63,80.63,80.62,80.63,19444.0,73.7099,73.7099,73.7008,73.7099,19444.0
2022-11-07 11:20:00,80.63,80.64,80.62,80.63,85768.0,73.7099,73.7191,73.7008,73.7099,85768.0
2022-11-07 11:25:00,80.63,80.63,80.62,80.63,8954.0,73.7099,73.7099,73.7008,73.7099,8954.0
2022-11-07 11:30:00,80.63,80.63,80.62,80.62,29106.0,73.7099,73.7099,73.7008,73.7008,29106.0
2022-11-07 11:35:00,80.63,80.63,80.61,80.61,36648.0,73.7099,73.7099,73.6916,73.6916,36648.0
2022-11-07 11:40:00,80.61,80.62,80.6,80.61,81984.0,73.6916,73.7008,73.6825,73.6916,81984.0
2022-11-07 11:45:00,80.6,80.61,80.6,80.61,22800.0,73.6825,73.6916,73.6825,73.6916,22800.0
2022-11-07 11:50:00,80.61,80.61,80.6,80.61,14205.0,73.6916,73.6916,73.6825,73.6916,14205.0
2022-11-07 11:55:00,80.61,80.61,80.6,80.61,57498.0,73.6916,73.6916,73.6825,73.6916,57498.0
2022-11-07 12:00:00,80.6,80.62,80.6,80.62,142788.0,73.6825,73.7008,73.6825,73.7008,142788.0
2022-11-07 12:05:00,80.61,80.62,80.6,80.61,15510.0,73.6916,73.7008,73.6825,73.6916,15510.0
2022-11-07 12:10:00,80.61,80.61,80.6,80.6,6812.0,73.6916,73.6916,73.6825,73.6825,6812.0
2022-11-07 12:15:00,80.61,80.61,80.6,80.61,20179.0,73.6916,73.6916,73.6825,73.6916,20179.0
2022-11-07 12:20:00,80.61,80.61,80.6,80.61,18010.0,73.6916,73.6916,73.6825,73.6916,18010.0
2022-11-07 12:25:00,80.61,80.61,80.6,80.61,14572.0,73.6916,73.6916,73.6825,73.6916,14572.0
2022-11-07 12:30:00,80.6,80.61,80.6,80.61,24377.0,73.6825,73.6916,73.6825,73.6916,24377.0
2022-11-07 12:35:00,80.61,80.62,80.6,80.62,36656.0,73.6916,73.7008,73.6825,73.7008,36656.0
2022-11-07 12:40:00,80.62,80.62,80.61,80.62,14517.0,73.7008,73.7008,73.6916,73.7008,14517.0
2022-11-07 12:45:00,80.62,80.62,80.61,80.62,11585.0,73.7008,73.7008,73.6916,73.7008,11585.0
2022-11-07 12:50:00,80.62,80.62,80.61,80.62,11205.0,73.7008,73.7008,73.6916,73.7008,11205.0
2022-11-07 12:55:00,80.62,80.62,80.61,80.61,12079.0,73.7008,73.7008,73.6916,73.6916,12079.0
2022-11-07 13:00:00,80.61,80.62,80.61,80.61,15027.0,73.6916,73.7008,73.6916,73.6916,15027.0
2022-11-07 13:05:00,80.62,80.62,80.61,80.61,9671.0,73.7008,73.7008,73.6916,73.6916,9671.0
2022-11-07 13:10:00,80.62,80.62,80.61,80.62,13982.0,73.7008,73.7008,73.6916,73.7008,13982.0
2022-11-07 13:15:00,80.62,80.62,80.61,80.62,62879.0,73.7008,73.7008,73.6916,73.7008,62879.0
2022-11-07 13:20:00,80.62,80.62,80.61,80.62,7075.0,73.7008,73.7008,73.6916,73.7008,7075.0
2022-11-07 13:25:00,80.62,80.62,80.61,80.62,27807.0,73.7008,73.7008,73.6916,73.7008,27807.0
2022-11-07 13:30:00,80.62,80.62,80.61,80.62,3805.0,73.7008,73.7008,73.6916,73.7008,3805.0
2022-11-07 13:35:00,80.62,80.62,80.61,80.62,21179.0,73.7008,73.7008,73.6916,73.7008,21179.0
2022-11-07 13:40:00,80.62,80.62,80.61,80.62,56575.0,73.7008,73.7008,73.6916,73.7008,56575.0
2022-11-07 13:45:00,80.62,80.62,80.61,80.62,16706.0,73.7008,73.7008,73.6916,73.7008,16706.0
2022-11-07 13:50:00,80.62,80.62,80.61,80.62,41177.0,73.7008,73.7008,73.6916,73.7008,41177.0
2022-11-07 13:55:00,80.62,80.63,80.61,80.63,78726.0,73.7008,73.7099,73.6916,73.7099,78726.0
2022-11-07 14:00:00,80.63,80.63,80.62,80.63,166067.0,73.7099,73.7099,73.7008,73.7099,166067.0
2022-11-07 14:05:00,80.63,80.63,80.62,80.63,31347.0,73.7099,73.7099,73.7008,73.7099,31347.0
2022-11-07 14:10:00,80.62,80.63,80.62,80.62,36678.0,73.7008,73.7099,73.7008,73.7008,36678.0
2022-11-07 14:15:00,80.63,80.63,80.62,80.62,20691.0,73.7099,73.7099,73.7008,73.7008,20691.0
2022-11-07 14:20:00,80.62,80.63,80.61,80.62,74998.0,73.7008,73.7099,73.6916,73.7008,74998.0
2022-11-07 14:25:00,80.62,80.62,80.61,80.62,14554.0,73.7008,73.7008,73.6916,73.7008,14554.0
2022-11-07 14:30:00,80.62,80.62,80.61,80.62,29441.0,73.7008,73.7008,73.6916,73.7008,29441.0
2022-11-07 14:35:00,80.61,80.62,80.61,80.62,12923.0,73.6916,73.7008,73.6916,73.7008,12923.0
2022-11-07 14:40:00,80.62,80.62,80.61,80.61,43247.0,73.7008,73.7008,73.6916,73.6916,43247.0
2022-11-07 14:45:00,80.62,80.62,80.61,80.61,46649.0,73.7008,73.7008,73.6916,73.6916,46649.0
2022-11-07 14:50:00,80.61,80.62,80.61,80.62,35122.0,73.6916,73.7008,73.6916,73.7008,35122.0
2022-11-07 14:55:00,80.62,80.62,80.6,80.61,173063.0,73.7008,73.7008,73.6825,73.6916,173063.0
2022-11-07 15:00:00,80.61,80.61,80.6,80.61,39430.0,73.6916,73.6916,73.6825,73.6916,39430.0
2022-11-07 15:05:00,80.61,80.61,80.6,80.61,17066.0,73.6916,73.6916,73.6825,73.6916,17066.0
2022-11-07 15:10:00,80.61,80.61,80.6,80.61,124922.0,73.6916,73.6916,73.6825,73.6916,124922.0
2022-11-07 15:15:00,80.61,80.61,80.6,80.61,21288.0,73.6916,73.6916,73.6825,73.6916,21288.0
2022-11-07 15:20:00,80.61,80.61,80.6,80.61,15013.0,73.6916,73.6916,73.6825,73.6916,15013.0
2022-11-07 15:25:00,80.6,80.61,80.6,80.61,31785.0,73.6825,73.6916,73.6825,73.6916,31785.0
2022-11-07 15:30:00,80.61,80.62,80.6,80.62,29597.0,73.6916,73.7008,73.6825,73.7008,29597.0
2022-11-07 15:35:00,80.62,80.62,80.61,80.61,50276.0,73.7008,73.7008,73.6916,73.6916,50276.0
2022-11-07 15:40:00,80.61,80.62,80.61,80.61,27936.0,73.6916,73.7008,73.6916,73.6916,27936.0
2022-11-07 15:45:00,80.62,80.62,80.61,80.62,52044.0,73.7008,73.7008,73.6916,73.7008,52044.0
2022-11-07 15:50:00,80.62,80.62,80.61,80.62,114373.0,73.7008,73.7008,73.6916,73.7008,114373.0
2022-11-07 15:55:00,80.62,80.62,80.6,80.61,111278.0,73.7008,73.7008,73.6825,73.6916,111278.0
2022-11-08 09:30:00,80.65,80.66,80.64,80.66,186705.0,73.7282,73.7373,73.7191,73.7373,186705.0
2022-11-08 09:35:00,80.65,80.66,80.65,80.66,28474.0,73.7282,73.7373,73.7282,73.7373,28474.0
2022-11-08 09:40:00,80.66,80.66,80.65,80.66,28819.0,73.7373,73.7373,73.7282,73.7373,28819.0
2022-11-08 09:45:00,80.66,80.67,80.66,80.67,51477.0,73.7373,73.7465,73.7373,73.7465,51477.0
2022-11-08 09:50:00,80.67,80.69,80.67,80.67,339632.0,73.7465,73.7648,73.7465,73.7465,339632.0
2022-11-08 09:55:00,80.68,80.68,80.67,80.68,38519.0,73.7556,73.7556,73.7465,73.7556,38519.0
2022-11-08 10:00:00,80.67,80.68,80.67,80.68,30202.0,73.7465,73.7556,73.7465,73.7556,30202.0
2022-11-08 10:05:00,80.68,80.69,80.67,80.69,38889.0,73.7556,73.7648,73.7465,73.7648,38889.0
2022-11-08 10:10:00,80.69,80.7,80.68,80.7,29681.0,73.7648,73.7739,73.7556,73.7739,29681.0
2022-11-08 10:15:00,80.7,80.7,80.69,80.7,46185.0,73.7739,73.7739,73.7648,73.7739,46185.0
2022-11-08 10:20:00,80.7,80.7,80.69,80.69,63589.0,73.7739,73.7739,73.7648,73.7648,63589.0
2022-11-08 10:25:00,80.7,80.7,80.68,80.69,50600.0,73.7739,73.7739,73.7556,73.7648,50600.0
2022-11-08 10:30:00,80.68,80.7,80.68,80.69,48232.0,73.7556,73.7739,73.7556,73.7648,48232.0
2022-11-08 10:35:00,80.7,80.71,80.69,80.7,94322.0,73.7739,73.7831,73.7648,73.7739,94322.0
2022-11-08 10:40:00,80.7,80.7,80.69,80.7,104036.0,73.7739,73.7739,73.7648,73.7739,104036.0
2022-11-08 10:45:00,80.7,80.71,80.69,80.71,46677.0,73.7739,73.7831,73.7648,73.7831,46677.0
2022-11-08 10:50:00,80.7,80.71,80.7,80.71,15078.0,73.7739,73.7831,73.7739,73.7831,15078.0
2022-11-08 10:55:00,80.7,80.71,80.7,80.71,35660.0,73.7739,73.7831,73.7739,73.7831,35660.0
2022-11-08 11:00:00,80.7,80.71,80.69,80.7,1529078.0,73.7739,73.7831,73.7648,73.7739,1529078.0
2022-11-08 11:05:00,80.7,80.7,80.69,80.7,195070.0,73.7739,73.7739,73.7648,73.7739,195070.0
2022-11-08 11:10:00,80.7,80.7,80.69,80.7,39098.0,73.7739,73.7739,73.7648,73.7739,39098.0
2022-11-08 11:15:00,80.69,80.7,80.69,80.7,46224.0,73.7648,73.7739,73.7648,73.7739,46224.0
2022-11-08 11:20:00,80.7,80.7,80.69,80.7,25136.0,73.7739,73.7739,73.7648,73.7739,25136.0
2022-11-08 11:25:00,80.69,80.7,80.69,80.7,61186.0,73.7648,73.7739,73.7648,73.7739,61186.0
2022-11-08 11:30:00,80.7,80.7,80.69,80.7,17810.0,73.7739,73.7739,73.7648,73.7739,17810.0
2022-11-08 11:35:00,80.7,80.7,80.69,80.69,214122.0,73.7739,73.7739,73.7648,73.7648,214122.0
2022-11-08 11:40:00,80.69,80.7,80.69,80.69,29204.0,73.7648,73.7739,73.7648,73.7648,29204.0
2022-11-08 11:45:00,80.69,80.7,80.68,80.69,47288.0,73.7648,73.7739,73.7556,73.7648,47288.0
2022-11-08 11:50:00,80.69,80.69,80.68,80.69,60512.0,73.7648,73.7648,73.7556,73.7648,60512.0
2022-11-08 11:55:00,80.69,80.69,80.68,80.69,42804.0,73.7648,73.7648,73.7556,73.7648,42804.0
2022-11-08 12:00:00,80.69,80.69,80.68,80.68,12650.0,73.7648,73.7648,73.7556,73.7556,12650.0
2022-11-08 12:05:00,80.68,80.68,80.67,80.67,51455.0,73.7556,73.7556,73.7465,73.7465,51455.0
2022-11-08 12:10:00,80.68,80.68,80.66,80.66,91823.0,73.7556,73.7556,73.7373,73.7373,91823.0
2022-11-08 12:15:00,80.66,80.67,80.65,80.67,142721.0,73.7373,73.7465,73.7282,73.7465,142721.0
2022-11-08 12:20:00,80.67,80.67,80.66,80.67,36406.0,73.7465,73.7465,73.7373,73.7465,36406.0
2022-11-08 12:25:00,80.67,80.67,80.66,80.66,22813.0,73.7465,73.7465,73.7373,73.7373,22813.0
2022-11-08 12:30:00,80.66,80.67,80.66,80.66,17246.0,73.7373,73.7465,73.7373,73.7373,17246.0
2022-11-08 12:35:00,80.67,80.67,80.66,80.66,42079.0,73.7465,73.7465,73.7373,73.7373,42079.0
2022-11-08 12:40:00,80.66,80.66,80.65,80.65,46083.0,73.7373,73.7373,73.7282,73.7282,46083.0
2022-11-08 12:45:00,80.66,80.66,80.65,80.66,19561.0,73.7373,73.7373,73.7282,73.7373,19561.0
2022-11-08 12:50:00,80.66,80.66,80.65,80.66,14580.0,73.7373,73.7373,73.7282,73.7373,14580.0
2022-11-08 12:55:00,80.66,80.66,80.65,80.66,18078.0,73.7373,73.7373,73.7282,73.7373,18078.0
2022-11-08 13:00:00,80.66,80.68,80.65,80.67,106802.0,73.7373,73.7556,73.7282,73.7465,106802.0
2022-11-08 13:05:00,80.67,80.68,80.67,80.67,25585.0,73.7465,73.7556,73.7465,73.7465,25585.0
2022-11-08 13:10:00,80.68,80.69,80.67,80.68,30267.0,73.7556,73.7648,73.7465,73.7556,30267.0
2022-11-08 13:15:00,80.69,80.69,80.68,80.69,101685.0,73.7648,73.7648,73.7556,73.7648,101685.0
2022-11-08 13:20:00,80.68,80.69,80.68,80.68,11215.0,73.7556,73.7648,73.7556,73.7556,11215.0
2022-11-08 13:25:00,80.69,80.69,80.67,80.68,79933.0,73.7648,73.7648,73.7465,73.7556,79933.0
2022-11-08 13:30:00,80.67,80.68,80.67,80.67,22171.0,73.7465,73.7556,73.7465,73.7465,22171.0
2022-11-08 13:35:00,80.67,80.68,80.67,80.67,37505.0,73.7465,73.7556,73.7465,73.7465,37505.0
2022-11-08 13:40:00,80.68,80.69,80.67,80.68,14232.0,73.7556,73.7648,73.7465,73.7556,14232.0
2022-11-08 13:45:00,80.68,80.69,80.68,80.69,66893.0,73.7556,73.7648,73.7556,73.7648,66893.0
2022-11-08 13:50:00,80.69,80.69,80.67,80.68,569254.0,73.7648,73.7648,73.7465,73.7556,569254.0
2022-11-08 13:55:00,80.68,80.68,80.67,80.68,21372.0,73.7556,73.7556,73.7465,73.7556,21372.0
2022-11-08 14:00:00,80.68,80.68,80.67,80.68,71956.0,73.7556,73.7556,73.7465,73.7556,71956.0
2022-11-08 14:05:00,80.68,80.68,80.67,80.68,36167.0,73.7556,73.7556,73.7465,73.7556,36167.0
2022-11-08 14:10:00,80.68,80.69,80.68,80.68,37825.0,73.7556,73.7648,73.7556,73.7556,37825.0
2022-11-08 14:15:00,80.69,80.69,80.68,80.69,30635.0,73.7648,73.7648,73.7556,73.7648,30635.0
2022-11-08 14:20:00,80.69,80.69,80.68,80.69,158466.0,73.7648,73.7648,73.7556,73.7648,158466.0
2022-11-08 14:25:00,80.69,80.69,80.68,80.69,24129.0,73.7648,73.7648,73.7556,73.7648,24129.0
2022-11-08 14:30:00,80.69,80.69,80.68,80.69,49399.0,73.7648,73.7648,73.7556,73.7648,49399.0
2022-11-08 14:35:00,80.69,80.7,80.68,80.69,120145.0,73.7648,73.7739,73.7556,73.7648,120145.0
2022-11-08 14:40:00,80.7,80.7,80.69,80.69,60377.0,73.7739,73.7739,73.7648,73.7648,60377.0
2022-11-08 14:45:00,80.7,80.7,80.69,80.7,70221.0,73.7739,73.7739,73.7648,73.7739,70221.0
2022-11-08 14:50:00,80.7,80.71,80.69,80.7,14818.0,73.7739,73.7831,73.7648,73.7739,14818.0
2022-11-08 14:55:00,80.7,80.71,80.7,80.7,58263.0,73.7739,73.7831,73.7739,73.7739,58263.0
2022-11-08 15:00:00,80.7,80.71,80.69,80.7,45269.0,73.7739,73.7831,73.7648,73.7739,45269.0
2022-11-08 15:05:00,80.7,80.71,80.69,80.7,43165.0,73.7739,73.7831,73.7648,73.7739,43165.0
2022-11-08 15:10:00,80.7,80.71,80.7,80.7,87045.0,73.7739,73.7831,73.7739,73.7739,87045.0
2022-11-08 15:15:00,80.7,80.71,80.7,80.7,45969.0,73.7739,73.7831,73.7739,73.7739,45969.0
2022-11-08 15:20:00,80.7,80.71,80.7,80.7,39150.0,73.7739,73.7831,73.7739,73.7739,39150.0
2022-11-08 15:25:00,80.7,80.71,80.7,80.7,38815.0,73.7739,73.7831,73.7739,73.7739,38815.0
2022-11-08 15:30:00,80.7,80.71,80.69,80.7,43872.0,73.7739,73.7831,73.7648,73.7739,43872.0
2022-11-08 15:35:00,80.69,80.7,80.69,80.7,71386.0,73.7648,73.7739,73.7648,73.7739,71386.0
2022-11-08 15:40:00,80.7,80.7,80.69,80.69,24844.0,73.7739,73.7739,73.7648,73.7648,24844.0
2022-11-08 15:45:00,80.69,80.7,80.69,80.7,78282.0,73.7648,73.7739,73.7648,73.7739,78282.0
2022-11-08 15:50:00,80.69,80.7,80.69,80.7,60684.0,73.7648,73.7739,73.7648,73.7739,60684.0
2022-11-08 15:55:00,80.7,80.71,80.69,80.7,194856.0,73.7739,73.7831,73.7648,73.7739,194856.0
2022-11-09 09:30:00,80.72,80.72,80.71,80.71,87009.0,73.7922,73.7922,73.7831,73.7831,87009.0
2022-11-09 09:35:00,80.72,80.72,80.7,80.7,30122.0,73.7922,73.7922,73.7739,73.7739,30122.0
2022-11-09 09:40:00,80.7,80.71,80.7,80.7,26485.0,73.7739,73.7831,73.7739,73.7739,26485.0
2022-11-09 09:45:00,80.7,80.71,80.7,80.71,21753.0,73.7739,73.7831,73.7739,73.7831,21753.0
2022-11-09 09:50:00,80.71,80.71,80.7,80.71,9941.0,73.7831,73.7831,73.7739,73.7831,9941.0
2022-11-09 09:55:00,80.71,80.72,80.7,80.72,92190.0,73.7831,73.7922,73.7739,73.7922,92190.0
2022-11-09 10:00:00,80.72,80.73,80.71,80.73,64471.0,73.7922,73.8013,73.7831,73.8013,64471.0
2022-11-09 10:05:00,80.72,80.74,80.72,80.73,22931.0,73.7922,73.8105,73.7922,73.8013,22931.0
2022-11-09 10:10:00,80.73,80.75,80.73,80.73,21941.0,73.8013,73.8196,73.8013,73.8013,21941.0
2022-11-09 10:15:00,80.74,80.75,80.73,80.75,193160.0,73.8105,73.8196,73.8013,73.8196,193160.0
2022-11-09 10:20:00,80.75,80.76,80.74,80.76,150873.0,73.8196,73.8288,73.8105,73.8288,150873.0
2022-11-09 10:25:00,80.76,80.76,80.75,80.76,140348.0,73.8288,73.8288,73.8196,73.8288,140348.0
2022-11-09 10:30:00,80.76,80.76,80.75,80.75,17586.0,73.8288,73.8288,73.8196,73.8196,17586.0
2022-11-09 10:35:00,80.75,80.76,80.74,80.75,33681.0,73.8196,73.8288,73.8105,73.8196,33681.0
2022-11-09 10:40:00,80.75,80.76,80.74,80.75,45832.0,73.8196,73.8288,73.8105,73.8196,45832.0
2022-11-09 10:45:00,80.74,80.76,80.74,80.76,47343.0,73.8105,73.8288,73.8105,73.8288,47343.0
2022-11-09 10:50:00,80.75,80.76,80.75,80.76,21979.0,73.8196,73.8288,73.8196,73.8288,21979.0
2022-11-09 10:55:00,80.76,80.78,80.75,80.78,18428.0,73.8288,73.847,73.8196,73.847,18428.0
2022-11-09 11:00:00,80.78,80.79,80.76,80.77,79780.0,73.847,73.8562,73.8288,73.8379,79780.0
2022-11-09 11:05:00,80.77,80.78,80.76,80.77,25485.0,73.8379,73.847,73.8288,73.8379,25485.0
2022-11-09 11:10:00,80.78,80.78,80.77,80.78,33991.0,73.847,73.847,73.8379,73.847,33991.0
2022-11-09 11:15:00,80.78,80.79,80.77,80.78,96248.0,73.847,73.8562,73.8379,73.847,96248.0
2022-11-09 11:20:00,80.78,80.79,80.78,80.78,25673.0,73.847,73.8562,73.847,73.847,25673.0
2022-11-09 11:25:00,80.78,80.79,80.77,80.79,44334.0,73.847,73.8562,73.8379,73.8562,44334.0
2022-11-09 11:30:00,80.79,80.79,80.78,80.79,9119.0,73.8562,73.8562,73.847,73.8562,9119.0
2022-11-09 11:35:00,80.79,80.79,80.77,80.78,56151.0,73.8562,73.8562,73.8379,73.847,56151.0
2022-11-09 11:40:00,80.78,80.78,80.77,80.78,15870.0,73.847,73.847,73.8379,73.847,15870.0
2022-11-09 11:45:00,80.77,80.78,80.77,80.78,8634.0,73.8379,73.847,73.8379,73.847,8634.0
2022-11-09 11:50:00,80.78,80.78,80.77,80.77,26365.0,73.847,73.847,73.8379,73.8379,26365.0
2022-11-09 11:55:00,80.78,80.79,80.77,80.78,69883.0,73.847,73.8562,73.8379,73.847,69883.0
2022-11-09 12:00:00,80.79,80.79,80.77,80.78,10074.0,73.8562,73.8562,73.8379,73.847,10074.0
2022-11-09 12:05:00,80.78,80.78,80.77,80.78,8678.0,73.847,73.847,73.8379,73.847,8678.0
2022-11-09 12:10:00,80.78,80.78,80.77,80.78,10630.0,73.847,73.847,73.8379,73.847,10630.0
2022-11-09 12:15:00,80.78,80.78,80.77,80.77,34844.0,73.847,73.847,73.8379,73.8379,34844.0
2022-11-09 12:20:00,80.78,80.78,80.77,80.78,4776.0,73.847,73.847,73.8379,73.847,4776.0
2022-11-09 12:25:00,80.77,80.78,80.77,80.77,10575.0,73.8379,73.847,73.8379,73.8379,10575.0
2022-11-09 12:30:00,80.78,80.78,80.77,80.78,26096.0,73.847,73.847,73.8379,73.847,26096.0
2022-11-09 12:35:00,80.78,80.78,80.77,80.77,13502.0,73.847,73.847,73.8379,73.8379,13502.0
2022-11-09 12:40:00,80.77,80.78,80.77,80.77,5509.0,73.8379,73.847,73.8379,73.8379,5509.0
2022-11-09 12:45:00,80.77,80.78,80.77,80.78,7405.0,73.8379,73.847,73.8379,73.847,7405.0
2022-11-09 12:50:00,80.78,80.78,80.77,80.78,32344.0,73.847,73.847,73.8379,73.847,32344.0
2022-11-09 12:55:00,80.78,80.78,80.77,80.78,125358.0,73.847,73.847,73.8379,73.847,125358.0
2022-11-09 13:00:00,80.78,80.8,80.76,80.77,214235.0,73.847,73.8653,73.8288,73.8379,214235.0
2022-11-09 13:05:00,80.77,80.78,80.76,80.77,114475.0,73.8379,73.847,73.8288,73.8379,114475.0
2022-11-09 13:10:00,80.77,80.78,80.76,80.78,10025.0,73.8379,73.847,73.8288,73.847,10025.0
2022-11-09 13:15:00,80.77,80.77,80.76,80.77,12829.0,73.8379,73.8379,73.8288,73.8379,12829.0
2022-11-09 13:20:00,80.77,80.77,80.76,80.77,12765.0,73.8379,73.8379,73.8288,73.8379,12765.0
2022-11-09 13:25:00,80.77,80.77,80.76,80.77,65043.0,73.8379,73.8379,73.8288,73.8379,65043.0
2022-11-09 13:30:00,80.77,80.77,80.76,80.76,52443.0,73.8379,73.8379,73.8288,73.8288,52443.0
2022-11-09 13:35:00,80.76,80.77,80.76,80.77,17627.0,73.8288,73.8379,73.8288,73.8379,17627.0
2022-11-09 13:40:00,80.77,80.78,80.76,80.78,40066.0,73.8379,73.847,73.8288,73.847,40066.0
2022-11-09 13:45:00,80.78,80.78,80.77,80.77,26482.0,73.847,73.847,73.8379,73.8379,26482.0
2022-11-09 13:50:00,80.78,80.78,80.77,80.77,42597.0,73.847,73.847,73.8379,73.8379,42597.0
2022-11-09 13:55:00,80.78,80.78,80.77,80.77,34718.0,73.847,73.847,73.8379,73.8379,34718.0
2022-11-09 14:00:00,80.77,80.78,80.77,80.78,21703.0,73.8379,73.847,73.8379,73.847,21703.0
2022-11-09 14:05:00,80.77,80.78,80.77,80.78,157469.0,73.8379,73.847,73.8379,73.847,157469.0
2022-11-09 14:10:00,80.78,80.78,80.77,80.78,24520.0,73.847,73.847,73.8379,73.847,24520.0
2022-11-09 14:15:00,80.78,80.78,80.77,80.77,26532.0,73.847,73.847,73.8379,73.8379,26532.0
2022-11-09 14:20:00,80.78,80.78,80.77,80.78,22821.0,73.847,73.847,73.8379,73.847,22821.0
2022-11-09 14:25:00,80.77,80.78,80.77,80.78,16797.0,73.8379,73.847,73.8379,73.847,16797.0
2022-11-09 14:30:00,80.78,80.78,80.77,80.78,42219.0,73.847,73.847,73.8379,73.847,42219.0
2022-11-09 14:35:00,80.78,80.78,80.76,80.77,243203.0,73.847,73.847,73.8288,73.8379,243203.0
2022-11-09 14:40:00,80.77,80.78,80.76,80.78,48855.0,73.8379,73.847,73.8288,73.847,48855.0
2022-11-09 14:45:00,80.78,80.78,80.77,80.78,357957.0,73.847,73.847,73.8379,73.847,357957.0
2022-11-09 14:50:00,80.78,80.8,80.77,80.79,45156.0,73.847,73.8653,73.8379,73.8562,45156.0
2022-11-09 14:55:00,80.8,80.8,80.79,80.79,12191.0,73.8653,73.8653,73.8562,73.8562,12191.0
2022-11-09 15:00:00,80.8,80.8,80.79,80.79,31673.0,73.8653,73.8653,73.8562,73.8562,31673.0
2022-11-09 15:05:00,80.79,80.8,80.79,80.8,11671.0,73.8562,73.8653,73.8562,73.8653,11671.0
2022-11-09 15:10:00,80.79,80.8,80.79,80.8,30378.0,73.8562,73.8653,73.8562,73.8653,30378.0
2022-11-09 15:15:00,80.8,80.8,80.79,80.79,15745.0,73.8653,73.8653,73.8562,73.8562,15745.0
2022-11-09 15:20:00,80.8,80.8,80.79,80.8,35227.0,73.8653,73.8653,73.8562,73.8653,35227.0
2022-11-09 15:25:00,80.8,80.82,80.79,80.81,27228.0,73.8653,73.8836,73.8562,73.8745,27228.0
2022-11-09 15:30:00,80.81,80.82,80.81,80.81,25200.0,73.8745,73.8836,73.8745,73.8745,25200.0
2022-11-09 15:35:00,80.82,80.82,80.81,80.81,100570.0,73.8836,73.8836,73.8745,73.8745,100570.0
2022-11-09 15:40:00,80.81,80.82,80.81,80.82,21000.0,73.8745,73.8836,73.8745,73.8836,21000.0
2022-11-09 15:45:00,80.81,80.83,80.81,80.83,36944.0,73.8745,73.8928,73.8745,73.8928,36944.0
2022-11-09 15:50:00,80.83,80.84,80.82,80.83,126377.0,73.8928,73.9019,73.8836,73.8928,126377.0
2022-11-09 15:55:00,80.83,80.83,80.82,80.83,136547.0,73.8928,73.8928,73.8836,73.8928,136547.0
2022-11-10 09:30:00,81.17,81.19,81.16,81.18,126024.0,74.2036,74.2219,74.1944,74.2127,126024.0
2022-11-10 09:35:00,81.18,81.2,81.17,81.2,72376.0,74.2127,74.231,74.2036,74.231,72376.0
2022-11-10 09:40:00,81.2,81.22,81.2,81.22,56976.0,74.231,74.2493,74.231,74.2493,56976.0
2022-11-10 09:45:00,81.22,81.23,81.2,81.23,144468.0,74.2493,74.2584,74.231,74.2584,144468.0
2022-11-10 09:50:00,81.23,81.24,81.21,81.22,77304.0,74.2584,74.2676,74.2401,74.2493,77304.0
2022-11-10 09:55:00,81.23,81.23,81.2,81.23,88302.0,74.2584,74.2584,74.231,74.2584,88302.0
2022-11-10 10:00:00,81.23,81.25,81.22,81.25,127908.0,74.2584,74.2767,74.2493,74.2767,127908.0
2022-11-10 10:05:00,81.25,81.26,81.23,81.26,145640.0,74.2767,74.2859,74.2584,74.2859,145640.0
2022-11-10 10:10:00,81.25,81.27,81.25,81.26,54911.0,74.2767,74.295,74.2767,74.2859,54911.0
2022-11-10 10:15:00,81.26,81.27,81.24,81.25,87378.0,74.2859,74.295,74.2676,74.2767,87378.0
2022-11-10 10:20:00,81.25,81.27,81.24,81.27,53384.0,74.2767,74.295,74.2676,74.295,53384.0
2022-11-10 10:25:00,81.26,81.28,81.25,81.26,239951.0,74.2859,74.3041,74.2767,74.2859,239951.0
2022-11-10 10:30:00,81.27,81.27,81.25,81.26,69987.0,74.295,74.295,74.2767,74.2859,69987.0
2022-11-10 10:35:00,81.25,81.26,81.24,81.24,47051.0,74.2767,74.2859,74.2676,74.2676,47051.0
2022-11-10 10:40:00,81.24,81.27,81.24,81.26,14140.0,74.2676,74.295,74.2676,74.2859,14140.0
2022-11-10 10:45:00,81.27,81.28,81.25,81.27,25907.0,74.295,74.3041,74.2767,74.295,25907.0
2022-11-10 10:50:00,81.26,81.28,81.26,81.28,57595.0,74.2859,74.3041,74.2859,74.3041,57595.0
2022-11-10 10:55:00,81.27,81.29,81.27,81.29,40323.0,74.295,74.3133,74.295,74.3133,40323.0
2022-11-10 11:00:00,81.29,81.29,81.27,81.27,54862.0,74.3133,74.3133,74.295,74.295,54862.0
2022-11-10 11:05:00,81.28,81.28,81.25,81.26,140797.0,74.3041,74.3041,74.2767,74.2859,140797.0
2022-11-10 11:10:00,81.26,81.28,81.25,81.27,52245.0,74.2859,74.3041,74.2767,74.295,52245.0
2022-11-10 11:15:00,81.27,81.28,81.24,81.24,44482.0,74.295,74.3041,74.2676,74.2676,44482.0
2022-11-10 11:20:00,81.25,81.25,81.24,81.25,42257.0,74.2767,74.2767,74.2676,74.2767,42257.0
2022-11-10 11:25:00,81.24,81.25,81.23,81.24,36582.0,74.2676,74.2767,74.2584,74.2676,36582.0
2022-11-10 11:30:00,81.24,81.25,81.24,81.25,23157.0,74.2676,74.2767,74.2676,74.2767,23157.0
2022-11-10 11:35:00,81.25,81.25,81.23,81.24,18328.0,74.2767,74.2767,74.2584,74.2676,18328.0
2022-11-10 11:40:00,81.24,81.25,81.23,81.25,98549.0,74.2676,74.2767,74.2584,74.2767,98549.0
2022-11-10 11:45:00,81.25,81.25,81.24,81.24,80387.0,74.2767,74.2767,74.2676,74.2676,80387.0
2022-11-10 11:50:00,81.24,81.24,81.23,81.23,13063.0,74.2676,74.2676,74.2584,74.2584,13063.0
2022-11-10 11:55:00,81.23,81.24,81.23,81.24,10796.0,74.2584,74.2676,74.2584,74.2676,10796.0
2022-11-10 12:00:00,81.24,81.24,81.23,81.23,22245.0,74.2676,74.2676,74.2584,74.2584,22245.0
2022-11-10 12:05:00,81.23,81.24,81.23,81.24,24459.0,74.2584,74.2676,74.2584,74.2676,24459.0
2022-11-10 12:10:00,81.23,81.25,81.23,81.25,24588.0,74.2584,74.2767,74.2584,74.2767,24588.0
2022-11-10 12:15:00,81.24,81.25,81.24,81.25,8171.0,74.2676,74.2767,74.2676,74.2767,8171.0
2022-11-10 12:20:00,81.25,81.26,81.25,81.25,17994.0,74.2767,74.2859,74.2767,74.2767,17994.0
2022-11-10 12:25:00,81.25,81.26,81.24,81.25,88151.0,74.2767,74.2859,74.2676,74.2767,88151.0
2022-11-10 12:30:00,81.25,81.25,81.24,81.24,75299.0,74.2767,74.2767,74.2676,74.2676,75299.0
2022-11-10 12:35:00,81.24,81.25,81.24,81.25,32288.0,74.2676,74.2767,74.2676,74.2767,32288.0
2022-11-10 12:40:00,81.25,81.25,81.24,81.25,28709.0,74.2767,74.2767,74.2676,74.2767,28709.0
2022-11-10 12:45:00,81.25,81.25,81.24,81.24,84445.0,74.2767,74.2767,74.2676,74.2676,84445.0
2022-11-10 12:50:00,81.25,81.25,81.24,81.25,13584.0,74.2767,74.2767,74.2676,74.2767,13584.0
2022-11-10 12:55:00,81.24,81.25,81.24,81.25,14690.0,74.2676,74.2767,74.2676,74.2767,14690.0
2022-11-10 13:00:00,81.25,81.28,81.24,81.27,91034.0,74.2767,74.3041,74.2676,74.295,91034.0
2022-11-10 13:05:00,81.26,81.27,81.25,81.26,17407.0,74.2859,74.295,74.2767,74.2859,17407.0
2022-11-10 13:10:00,81.26,81.27,81.25,81.27,19750.0,74.2859,74.295,74.2767,74.295,19750.0
2022-11-10 13:15:00,81.27,81.27,81.25,81.25,20144.0,74.295,74.295,74.2767,74.2767,20144.0
2022-11-10 13:20:00,81.26,81.26,81.24,81.24,10538.0,74.2859,74.2859,74.2676,74.2676,10538.0
2022-11-10 13:25:00,81.24,81.25,81.23,81.24,48552.0,74.2676,74.2767,74.2584,74.2676,48552.0
2022-11-10 13:30:00,81.23,81.24,81.23,81.23,109323.0,74.2584,74.2676,74.2584,74.2584,109323.0
2022-11-10 13:35:00,81.23,81.24,81.23,81.23,25568.0,74.2584,74.2676,74.2584,74.2584,25568.0
2022-11-10 13:40:00,81.23,81.24,81.23,81.23,8022.0,74.2584,74.2676,74.2584,74.2584,8022.0
2022-11-10 13:45:00,81.23,81.24,81.23,81.23,32630.0,74.2584,74.2676,74.2584,74.2584,32630.0
2022-11-10 13:50:00,81.23,81.24,81.23,81.24,40796.0,74.2584,74.2676,74.2584,74.2676,40796.0
2022-11-10 13:55:00,81.24,81.25,81.23,81.25,24322.0,74.2676,74.2767,74.2584,74.2767,24322.0
2022-11-10 14:00:00,81.25,81.25,81.24,81.24,39861.0,74.2767,74.2767,74.2676,74.2676,39861.0
2022-11-10 14:05:00,81.25,81.25,81.24,81.25,65043.0,74.2767,74.2767,74.2676,74.2767,65043.0
2022-11-10 14:10:00,81.25,81.25,81.23,81.23,54761.0,74.2767,74.2767,74.2584,74.2584,54761.0
2022-11-10 14:15:00,81.23,81.24,81.23,81.24,34751.0,74.2584,74.2676,74.2584,74.2676,34751.0
2022-11-10 14:20:00,81.24,81.25,81.23,81.24,11752.0,74.2676,74.2767,74.2584,74.2676,11752.0
2022-11-10 14:25:00,81.25,81.25,81.24,81.25,88145.0,74.2767,74.2767,74.2676,74.2767,88145.0
2022-11-10 14:30:00,81.25,81.25,81.24,81.25,107838.0,74.2767,74.2767,74.2676,74.2767,107838.0
2022-11-10 14:35:00,81.25,81.25,81.24,81.25,14205.0,74.2767,74.2767,74.2676,74.2767,14205.0
2022-11-10 14:40:00,81.25,81.25,81.24,81.25,39728.0,74.2767,74.2767,74.2676,74.2767,39728.0
2022-11-10 14:45:00,81.25,81.25,81.24,81.25,34698.0,74.2767,74.2767,74.2676,74.2767,34698.0
2022-11-10 14:50:00,81.25,81.25,81.24,81.25,12427.0,74.2767,74.2767,74.2676,74.2767,12427.0
2022-11-10 14:55:00,81.25,81.26,81.24,81.26,49984.0,74.2767,74.2859,74.2676,74.2859,49984.0
2022-11-10 15:00:00,81.26,81.26,81.25,81.26,24788.0,74.2859,74.2859,74.2767,74.2859,24788.0
2022-11-10 15:05:00,81.25,81.26,81.25,81.25,35732.0,74.2767,74.2859,74.2767,74.2767,35732.0
2022-11-10 15:10:00,81.26,81.26,81.25,81.25,32573.0,74.2859,74.2859,74.2767,74.2767,32573.0
2022-11-10 15:15:00,81.26,81.26,81.25,81.26,40329.0,74.2859,74.2859,74.2767,74.2859,40329.0
2022-11-10 15:20:00,81.25,81.26,81.25,81.26,24933.0,74.2767,74.2859,74.2767,74.2859,24933.0
2022-11-10 15:25:00,81.26,81.26,81.25,81.25,84333.0,74.2859,74.2859,74.2767,74.2767,84333.0
2022-11-10 15:30:00,81.25,81.26,81.24,81.24,74373.0,74.2767,74.2859,74.2676,74.2676,74373.0
2022-11-10 15:35:00,81.24,81.25,81.24,81.24,16688.0,74.2676,74.2767,74.2676,74.2676,16688.0
2022-11-10 15:40:00,81.25,81.25,81.24,81.24,29183.0,74.2767,74.2767,74.2676,74.2676,29183.0
2022-11-10 15:45:00,81.24,81.25,81.24,81.25,65280.0,74.2676,74.2767,74.2676,74.2767,65280.0
2022-11-10 15:50:00,81.25,81.26,81.24,81.26,294540.0,74.2767,74.2859,74.2676,74.2859,294540.0
2022-11-10 15:55:00,81.26,81.26,81.25,81.26,824159.0,74.2859,74.2859,74.2767,74.2859,824159.0
2022-11-11 09:30:00,81.19,81.19,81.18,81.18,94309.0,74.2219,74.2219,74.2127,74.2127,94309.0
2022-11-11 09:35:00,81.18,81.19,81.17,81.17,47533.0,74.2127,74.2219,74.2036,74.2036,47533.0
2022-11-11 09:40:00,81.18,81.19,81.18,81.19,9505.0,74.2127,74.2219,74.2127,74.2219,9505.0
2022-11-11 09:45:00,81.19,81.19,81.18,81.19,25453.0,74.2219,74.2219,74.2127,74.2219,25453.0
2022-11-11 09:50:00,81.18,81.19,81.18,81.19,8157.0,74.2127,74.2219,74.2127,74.2219,8157.0
2022-11-11 09:55:00,81.19,81.19,81.18,81.18,70608.0,74.2219,74.2219,74.2127,74.2127,70608.0
2022-11-11 10:00:00,81.18,81.2,81.17,81.19,178907.0,74.2127,74.231,74.2036,74.2219,178907.0
2022-11-11 10:05:00,81.2,81.2,81.19,81.19,29757.0,74.231,74.231,74.2219,74.2219,29757.0
2022-11-11 10:10:00,81.2,81.2,81.19,81.2,36910.0,74.231,74.231,74.2219,74.231,36910.0
2022-11-11 10:15:00,81.2,81.2,81.19,81.19,34758.0,74.231,74.231,74.2219,74.2219,34758.0
2022-11-11 10:20:00,81.2,81.2,81.19,81.19,25347.0,74.231,74.231,74.2219,74.2219,25347.0
2022-11-11 10:25:00,81.19,81.2,81.19,81.2,35770.0,74.2219,74.231,74.2219,74.231,35770.0
2022-11-11 10:30:00,81.2,81.2,81.19,81.2,15240.0,74.231,74.231,74.2219,74.231,15240.0
2022-11-11 10:35:00,81.2,81.2,81.19,81.2,40119.0,74.231,74.231,74.2219,74.231,40119.0
2022-11-11 10:40:00,81.19,81.2,81.19,81.2,10645.0,74.2219,74.231,74.2219,74.231,10645.0
2022-11-11 10:45:00,81.2,81.2,81.19,81.2,24718.0,74.231,74.231,74.2219,74.231,24718.0
2022-11-11 10:50:00,81.2,81.2,81.19,81.19,18779.0,74.231,74.231,74.2219,74.2219,18779.0
2022-11-11 10:55:00,81.19,81.2,81.19,81.2,59569.0,74.2219,74.231,74.2219,74.231,59569.0
2022-11-11 11:00:00,81.2,81.2,81.19,81.2,13390.0,74.231,74.231,74.2219,74.231,13390.0
2022-11-11 11:05:00,81.2,81.2,81.18,81.2,217702.0,74.231,74.231,74.2127,74.231,217702.0
2022-11-11 11:10:00,81.2,81.2,81.19,81.2,21882.0,74.231,74.231,74.2219,74.231,21882.0
2022-11-11 11:15:00,81.19,81.2,81.18,81.19,21412.0,74.2219,74.231,74.2127,74.2219,21412.0
2022-11-11 11:20:00,81.19,81.19,81.18,81.19,26886.0,74.2219,74.2219,74.2127,74.2219,26886.0
2022-11-11 11:25:00,81.18,81.19,81.18,81.19,71239.0,74.2127,74.2219,74.2127,74.2219,71239.0
2022-11-11 11:30:00,81.19,81.19,81.18,81.19,18416.0,74.2219,74.2219,74.2127,74.2219,18416.0
2022-11-11 11:35:00,81.19,81.19,81.18,81.19,43213.0,74.2219,74.2219,74.2127,74.2219,43213.0
2022-11-11 11:40:00,81.19,81.19,81.18,81.18,30553.0,74.2219,74.2219,74.2127,74.2127,30553.0
2022-11-11 11:45:00,81.19,81.19,81.18,81.19,9159.0,74.2219,74.2219,74.2127,74.2219,9159.0
2022-11-11 11:50:00,81.18,81.19,81.18,81.19,31377.0,74.2127,74.2219,74.2127,74.2219,31377.0
2022-11-11 11:55:00,81.19,81.19,81.18,81.19,14727.0,74.2219,74.2219,74.2127,74.2219,14727.0
2022-11-11 12:00:00,81.19,81.2,81.18,81.2,4586.0,74.2219,74.231,74.2127,74.231,4586.0
2022-11-11 12:05:00,81.2,81.2,81.19,81.19,8936.0,74.231,74.231,74.2219,74.2219,8936.0
2022-11-11 12:10:00,81.2,81.2,81.19,81.2,14554.0,74.231,74.231,74.2219,74.231,14554.0
2022-11-11 12:15:00,81.2,81.2,81.19,81.19,18610.0,74.231,74.231,74.2219,74.2219,18610.0
2022-11-11 12:20:00,81.19,81.2,81.19,81.2,18208.0,74.2219,74.231,74.2219,74.231,18208.0
2022-11-11 12:25:00,81.2,81.2,81.19,81.2,22040.0,74.231,74.231,74.2219,74.231,22040.0
2022-11-11 12:30:00,81.2,81.2,81.19,81.2,45084.0,74.231,74.231,74.2219,74.231,45084.0
2022-11-11 12:35:00,81.19,81.2,81.19,81.2,21346.0,74.2219,74.231,74.2219,74.231,21346.0
2022-11-11 12:40:00,81.19,81.2,81.19,81.2,8202.0,74.2219,74.231,74.2219,74.231,8202.0
2022-11-11 12:45:00,81.19,81.2,81.19,81.2,6882.0,74.2219,74.231,74.2219,74.231,6882.0
2022-11-11 12:50:00,81.2,81.2,81.19,81.2,24232.0,74.231,74.231,74.2219,74.231,24232.0
2022-11-11 12:55:00,81.2,81.22,81.2,81.21,16790.0,74.231,74.2493,74.231,74.2401,16790.0
2022-11-11 13:00:00,81.22,81.22,81.21,81.22,21481.0,74.2493,74.2493,74.2401,74.2493,21481.0
2022-11-11 13:05:00,81.22,81.22,81.21,81.22,9673.0,74.2493,74.2493,74.2401,74.2493,9673.0
2022-11-11 13:10:00,81.22,81.22,81.21,81.22,56366.0,74.2493,74.2493,74.2401,74.2493,56366.0
2022-11-11 13:15:00,81.22,81.22,81.21,81.22,9099.0,74.2493,74.2493,74.2401,74.2493,9099.0
2022-11-11 13:20:00,81.21,81.22,81.21,81.22,113791.0,74.2401,74.2493,74.2401,74.2493,113791.0
2022-11-11 13:25:00,81.22,81.22,81.21,81.22,13736.0,74.2493,74.2493,74.2401,74.2493,13736.0
2022-11-11 13:30:00,81.22,81.22,81.21,81.22,33277.0,74.2493,74.2493,74.2401,74.2493,33277.0
2022-11-11 13:35:00,81.21,81.22,81.21,81.21,63225.0,74.2401,74.2493,74.2401,74.2401,63225.0
2022-11-11 13:40:00,81.22,81.22,81.21,81.22,38877.0,74.2493,74.2493,74.2401,74.2493,38877.0
2022-11-11 13:45:00,81.21,81.22,81.21,81.21,41060.0,74.2401,74.2493,74.2401,74.2401,41060.0
2022-11-11 13:50:00,81.22,81.22,81.21,81.22,70645.0,74.2493,74.2493,74.2401,74.2493,70645.0
2022-11-11 13:55:00,81.22,81.22,81.21,81.22,23457.0,74.2493,74.2493,74.2401,74.2493,23457.0
2022-11-11 14:00:00,81.22,81.22,81.21,81.22,33129.0,74.2493,74.2493,74.2401,74.2493,33129.0
2022-11-11 14:05:00,81.22,81.23,81.21,81.22,52148.0,74.2493,74.2584,74.2401,74.2493,52148.0
2022-11-11 14:10:00,81.22,81.23,81.22,81.23,18597.0,74.2493,74.2584,74.2493,74.2584,18597.0
2022-11-11 14:15:00,81.23,81.23,81.22,81.23,25746.0,74.2584,74.2584,74.2493,74.2584,25746.0
2022-11-11 14:20:00,81.23,81.23,81.22,81.23,26322.0,74.2584,74.2584,74.2493,74.2584,26322.0
2022-11-11 14:25:00,81.22,81.23,81.22,81.23,36607.0,74.2493,74.2584,74.2493,74.2584,36607.0
2022-11-11 14:30:00,81.23,81.23,81.22,81.23,33310.0,74.2584,74.2584,74.2493,74.2584,33310.0
2022-11-11 14:35:00,81.23,81.23,81.22,81.23,23262.0,74.2584,74.2584,74.2493,74.2584,23262.0
2022-11-11 14:40:00,81.23,81.23,81.22,81.23,17032.0,74.2584,74.2584,74.2493,74.2584,17032.0
2022-11-11 14:45:00,81.23,81.23,81.22,81.23,35808.0,74.2584,74.2584,74.2493,74.2584,35808.0
2022-11-11 14:50:00,81.23,81.23,81.22,81.23,24933.0,74.2584,74.2584,74.2493,74.2584,24933.0
2022-11-11 14:55:00,81.23,81.23,81.22,81.23,33385.0,74.2584,74.2584,74.2493,74.2584,33385.0
2022-11-11 15:00:00,81.23,81.23,81.22,81.23,20737.0,74.2584,74.2584,74.2493,74.2584,20737.0
2022-11-11 15:05:00,81.22,81.23,81.22,81.23,58221.0,74.2493,74.2584,74.2493,74.2584,58221.0
2022-11-11 15:10:00,81.23,81.23,81.22,81.22,26912.0,74.2584,74.2584,74.2493,74.2493,26912.0
2022-11-11 15:15:00,81.23,81.23,81.22,81.22,56224.0,74.2584,74.2584,74.2493,74.2493,56224.0
2022-11-11 15:20:00,81.22,81.23,81.22,81.22,51176.0,74.2493,74.2584,74.2493,74.2493,51176.0
2022-11-11 15:25:00,81.22,81.23,81.22,81.23,128448.0,74.2493,74.2584,74.2493,74.2584,128448.0
2022-11-11 15:30:00,81.22,81.23,81.22,81.22,64420.0,74.2493,74.2584,74.2493,74.2493,64420.0
2022-11-11 15:35:00,81.22,81.23,81.22,81.22,56496.0,74.2493,74.2584,74.2493,74.2493,56496.0
2022-11-11 15:40:00,81.22,81.23,81.22,81.22,33327.0,74.2493,74.2584,74.2493,74.2493,33327.0
2022-11-11 15:45:00,81.22,81.23,81.22,81.23,74294.0,74.2493,74.2584,74.2493,74.2584,74294.0
2022-11-11 15:50:00,81.23,81.23,81.22,81.23,57844.0,74.2584,74.2584,74.2493,74.2584,57844.0
2022-11-11 15:55:00,81.23,81.28,81.22,81.28,587363.0,74.2584,74.3041,74.2493,74.3041,587363.0
2022-11-14 09:30:00,81.16,81.16,81.15,81.16,422530.0,74.1944,74.1944,74.1853,74.1944,422530.0
2022-11-14 09:35:00,81.16,81.17,81.15,81.17,82225.0,74.1944,74.2036,74.1853,74.2036,82225.0
2022-11-14 09:40:00,81.16,81.17,81.16,81.16,75912.0,74.1944,74.2036,74.1944,74.1944,75912.0
2022-11-14 09:45:00,81.17,81.17,81.15,81.16,36829.0,74.2036,74.2036,74.1853,74.1944,36829.0
2022-11-14 09:50:00,81.16,81.16,81.14,81.15,54579.0,74.1944,74.1944,74.1761,74.1853,54579.0
2022-11-14 09:55:00,81.15,81.15,81.14,81.14,14671.0,74.1853,74.1853,74.1761,74.1761,14671.0
2022-11-14 10:00:00,81.14,81.15,81.13,81.14,367800.0,74.1761,74.1853,74.167,74.1761,367800.0
2022-11-14 10:05:00,81.14,81.14,81.13,81.13,56077.0,74.1761,74.1761,74.167,74.167,56077.0
2022-11-14 10:10:00,81.14,81.14,81.13,81.14,13190.0,74.1761,74.1761,74.167,74.1761,13190.0
2022-11-14 10:15:00,81.14,81.14,81.13,81.14,22748.0,74.1761,74.1761,74.167,74.1761,22748.0
2022-11-14 10:20:00,81.14,81.14,81.12,81.14,99656.0,74.1761,74.1761,74.1579,74.1761,99656.0
2022-11-14 10:25:00,81.14,81.14,81.13,81.14,48793.0,74.1761,74.1761,74.167,74.1761,48793.0
2022-11-14 10:30:00,81.14,81.14,81.13,81.13,14997.0,74.1761,74.1761,74.167,74.167,14997.0
2022-11-14 10:35:00,81.13,81.14,81.13,81.13,76272.0,74.167,74.1761,74.167,74.167,76272.0
2022-11-14 10:40:00,81.13,81.14,81.12,81.13,39947.0,74.167,74.1761,74.1579,74.167,39947.0
2022-11-14 10:45:00,81.13,81.13,81.12,81.13,198016.0,74.167,74.167,74.1579,74.167,198016.0
2022-11-14 10:50:00,81.12,81.13,81.12,81.13,51121.0,74.1579,74.167,74.1579,74.167,51121.0
2022-11-14 10:55:00,81.13,81.13,81.12,81.12,181629.0,74.167,74.167,74.1579,74.1579,181629.0
2022-11-14 11:00:00,81.13,81.13,81.11,81.11,118992.0,74.167,74.167,74.1487,74.1487,118992.0
2022-11-14 11:05:00,81.11,81.13,81.11,81.12,351766.0,74.1487,74.167,74.1487,74.1579,351766.0
2022-11-14 11:10:00,81.12,81.13,81.12,81.12,7680.0,74.1579,74.167,74.1579,74.1579,7680.0
2022-11-14 11:15:00,81.12,81.13,81.11,81.12,152437.0,74.1579,74.167,74.1487,74.1579,152437.0
2022-11-14 11:20:00,81.11,81.12,81.11,81.12,12981.0,74.1487,74.1579,74.1487,74.1579,12981.0
2022-11-14 11:25:00,81.12,81.12,81.11,81.12,15262.0,74.1579,74.1579,74.1487,74.1579,15262.0
2022-11-14 11:30:00,81.12,81.13,81.11,81.13,35771.0,74.1579,74.167,74.1487,74.167,35771.0
2022-11-14 11:35:00,81.13,81.14,81.12,81.14,140756.0,74.167,74.1761,74.1579,74.1761,140756.0
2022-11-14 11:40:00,81.14,81.15,81.13,81.15,203200.0,74.1761,74.1853,74.167,74.1853,203200.0
2022-11-14 11:45:00,81.15,81.16,81.14,81.16,15969.0,74.1853,74.1944,74.1761,74.1944,15969.0
2022-11-14 11:50:00,81.15,81.16,81.15,81.16,21166.0,74.1853,74.1944,74.1853,74.1944,21166.0
2022-11-14 11:55:00,81.16,81.16,81.15,81.15,332544.0,74.1944,74.1944,74.1853,74.1853,332544.0
2022-11-14 12:00:00,81.16,81.16,81.15,81.16,568798.0,74.1944,74.1944,74.1853,74.1944,568798.0
2022-11-14 12:05:00,81.15,81.16,81.15,81.16,42957.0,74.1853,74.1944,74.1853,74.1944,42957.0
2022-11-14 12:10:00,81.16,81.16,81.15,81.15,24516.0,74.1944,74.1944,74.1853,74.1853,24516.0
2022-11-14 12:15:00,81.16,81.16,81.15,81.16,122780.0,74.1944,74.1944,74.1853,74.1944,122780.0
2022-11-14 12:20:00,81.16,81.16,81.15,81.16,22042.0,74.1944,74.1944,74.1853,74.1944,22042.0
2022-11-14 12:25:00,81.16,81.16,81.15,81.15,41210.0,74.1944,74.1944,74.1853,74.1853,41210.0
2022-11-14 12:30:00,81.16,81.16,81.15,81.16,34811.0,74.1944,74.1944,74.1853,74.1944,34811.0
2022-11-14 12:35:00,81.16,81.16,81.15,81.16,31533.0,74.1944,74.1944,74.1853,74.1944,31533.0
2022-11-14 12:40:00,81.16,81.16,81.15,81.16,120478.0,74.1944,74.1944,74.1853,74.1944,120478.0
2022-11-14 12:45:00,81.16,81.16,81.15,81.16,25792.0,74.1944,74.1944,74.1853,74.1944,25792.0
2022-11-14 12:50:00,81.15,81.16,81.15,81.16,5005.0,74.1853,74.1944,74.1853,74.1944,5005.0
2022-11-14 12:55:00,81.16,81.16,81.15,81.16,23461.0,74.1944,74.1944,74.1853,74.1944,23461.0
2022-11-14 13:00:00,81.16,81.16,81.15,81.15,14266.0,74.1944,74.1944,74.1853,74.1853,14266.0
2022-11-14 13:05:00,81.16,81.16,81.15,81.16,32772.0,74.1944,74.1944,74.1853,74.1944,32772.0
2022-11-14 13:10:00,81.16,81.16,81.15,81.16,12132.0,74.1944,74.1944,74.1853,74.1944,12132.0
2022-11-14 13:15:00,81.16,81.16,81.15,81.16,169241.0,74.1944,74.1944,74.1853,74.1944,169241.0
2022-11-14 13:20:00,81.16,81.17,81.15,81.17,273460.0,74.1944,74.2036,74.1853,74.2036,273460.0
2022-11-14 13:25:00,81.17,81.17,81.16,81.17,260351.0,74.2036,74.2036,74.1944,74.2036,260351.0
2022-11-14 13:30:00,81.17,81.17,81.16,81.17,61729.0,74.2036,74.2036,74.1944,74.2036,61729.0
2022-11-14 13:35:00,81.17,81.17,81.15,81.16,263631.0,74.2036,74.2036,74.1853,74.1944,263631.0
2022-11-14 13:40:00,81.16,81.16,81.15,81.15,49073.0,74.1944,74.1944,74.1853,74.1853,49073.0
2022-11-14 13:45:00,81.16,81.16,81.15,81.16,16621.0,74.1944,74.1944,74.1853,74.1944,16621.0
2022-11-14 13:50:00,81.16,81.16,81.15,81.16,17196.0,74.1944,74.1944,74.1853,74.1944,17196.0
2022-11-14 13:55:00,81.16,81.16,81.15,81.16,153625.0,74.1944,74.1944,74.1853,74.1944,153625.0
2022-11-14 14:00:00,81.16,81.16,81.15,81.16,40407.0,74.1944,74.1944,74.1853,74.1944,40407.0
2022-11-14 14:05:00,81.16,81.16,81.15,81.16,23431.0,74.1944,74.1944,74.1853,74.1944,23431.0
2022-11-14 14:10:00,81.16,81.16,81.15,81.16,21016.0,74.1944,74.1944,74.1853,74.1944,21016.0
2022-11-14 14:15:00,81.16,81.16,81.15,81.15,36597.0,74.1944,74.1944,74.1853,74.1853,36597.0
2022-11-14 14:20:00,81.15,81.16,81.15,81.16,39275.0,74.1853,74.1944,74.1853,74.1944,39275.0
2022-11-14 14:25:00,81.16,81.16,81.15,81.16,80333.0,74.1944,74.1944,74.1853,74.1944,80333.0
2022-11-14 14:30:00,81.16,81.16,81.15,81.16,94306.0,74.1944,74.1944,74.1853,74.1944,94306.0
2022-11-14 14:35:00,81.16,81.16,81.15,81.16,4308.0,74.1944,74.1944,74.1853,74.1944,4308.0
2022-11-14 14:40:00,81.16,81.16,81.15,81.16,50438.0,74.1944,74.1944,74.1853,74.1944,50438.0
2022-11-14 14:45:00,81.16,81.16,81.15,81.16,93614.0,74.1944,74.1944,74.1853,74.1944,93614.0
2022-11-14 14:50:00,81.15,81.16,81.15,81.16,214856.0,74.1853,74.1944,74.1853,74.1944,214856.0
2022-11-14 14:55:00,81.16,81.17,81.15,81.17,60552.0,74.1944,74.2036,74.1853,74.2036,60552.0
2022-11-14 15:00:00,81.16,81.17,81.16,81.17,37764.0,74.1944,74.2036,74.1944,74.2036,37764.0
2022-11-14 15:05:00,81.17,81.17,81.15,81.16,61521.0,74.2036,74.2036,74.1853,74.1944,61521.0
2022-11-14 15:10:00,81.16,81.16,81.15,81.15,25056.0,74.1944,74.1944,74.1853,74.1853,25056.0
2022-11-14 15:15:00,81.16,81.16,81.15,81.16,25663.0,74.1944,74.1944,74.1853,74.1944,25663.0
2022-11-14 15:20:00,81.15,81.16,81.15,81.16,22584.0,74.1853,74.1944,74.1853,74.1944,22584.0
2022-11-14 15:25:00,81.16,81.16,81.15,81.16,41824.0,74.1944,74.1944,74.1853,74.1944,41824.0
2022-11-14 15:30:00,81.16,81.16,81.15,81.16,37510.0,74.1944,74.1944,74.1853,74.1944,37510.0
2022-11-14 15:35:00,81.16,81.16,81.15,81.16,37750.0,74.1944,74.1944,74.1853,74.1944,37750.0
2022-11-14 15:40:00,81.16,81.16,81.15,81.16,25298.0,74.1944,74.1944,74.1853,74.1944,25298.0
2022-11-14 15:45:00,81.15,81.16,81.15,81.16,11968.0,74.1853,74.1944,74.1853,74.1944,11968.0
2022-11-14 15:50:00,81.15,81.16,81.15,81.16,42428.0,74.1853,74.1944,74.1853,74.1944,42428.0
2022-11-14 15:55:00,81.16,81.17,81.15,81.16,101091.0,74.1944,74.2036,74.1853,74.1944,101091.0
2022-11-15 09:30:00,81.25,81.25,81.23,81.24,203121.0,74.2767,74.2767,74.2584,74.2676,203121.0
2022-11-15 09:35:00,81.25,81.25,81.23,81.25,55206.0,74.2767,74.2767,74.2584,74.2767,55206.0
2022-11-15 09:40:00,81.25,81.25,81.24,81.25,48196.0,74.2767,74.2767,74.2676,74.2767,48196.0
2022-11-15 09:45:00,81.25,81.25,81.23,81.24,34090.0,74.2767,74.2767,74.2584,74.2676,34090.0
2022-11-15 09:50:00,81.24,81.24,81.22,81.23,86032.0,74.2676,74.2676,74.2493,74.2584,86032.0
2022-11-15 09:55:00,81.23,81.24,81.22,81.24,24559.0,74.2584,74.2676,74.2493,74.2676,24559.0
2022-11-15 10:00:00,81.24,81.25,81.23,81.25,47915.0,74.2676,74.2767,74.2584,74.2767,47915.0
2022-11-15 10:05:00,81.24,81.25,81.23,81.23,48297.0,74.2676,74.2767,74.2584,74.2584,48297.0
2022-11-15 10:10:00,81.24,81.24,81.23,81.23,45760.0,74.2676,74.2676,74.2584,74.2584,45760.0
2022-11-15 10:15:00,81.23,81.24,81.22,81.22,33943.0,74.2584,74.2676,74.2493,74.2493,33943.0
2022-11-15 10:20:00,81.23,81.24,81.22,81.23,17109.0,74.2584,74.2676,74.2493,74.2584,17109.0
2022-11-15 10:25:00,81.24,81.25,81.23,81.25,23013.0,74.2676,74.2767,74.2584,74.2767,23013.0
2022-11-15 10:30:00,81.25,81.25,81.23,81.23,59230.0,74.2767,74.2767,74.2584,74.2584,59230.0
2022-11-15 10:35:00,81.23,81.24,81.23,81.23,62191.0,74.2584,74.2676,74.2584,74.2584,62191.0
2022-11-15 10:40:00,81.23,81.24,81.22,81.23,29011.0,74.2584,74.2676,74.2493,74.2584,29011.0
2022-11-15 10:45:00,81.23,81.23,81.22,81.23,94109.0,74.2584,74.2584,74.2493,74.2584,94109.0
2022-11-15 10:50:00,81.23,81.23,81.22,81.23,21277.0,74.2584,74.2584,74.2493,74.2584,21277.0
2022-11-15 10:55:00,81.23,81.24,81.22,81.23,55050.0,74.2584,74.2676,74.2493,74.2584,55050.0
2022-11-15 11:00:00,81.23,81.23,81.22,81.23,328009.0,74.2584,74.2584,74.2493,74.2584,328009.0
2022-11-15 11:05:00,81.23,81.24,81.22,81.24,62648.0,74.2584,74.2676,74.2493,74.2676,62648.0
2022-11-15 11:10:00,81.23,81.24,81.23,81.23,70430.0,74.2584,74.2676,74.2584,74.2584,70430.0
2022-11-15 11:15:00,81.23,81.24,81.23,81.23,5624.0,74.2584,74.2676,74.2584,74.2584,5624.0
2022-11-15 11:20:00,81.23,81.24,81.22,81.22,309320.0,74.2584,74.2676,74.2493,74.2493,309320.0
2022-11-15 11:25:00,81.23,81.23,81.21,81.22,99253.0,74.2584,74.2584,74.2401,74.2493,99253.0
2022-11-15 11:30:00,81.22,81.23,81.21,81.22,64879.0,74.2493,74.2584,74.2401,74.2493,64879.0
2022-11-15 11:35:00,81.22,81.22,81.2,81.2,104465.0,74.2493,74.2493,74.231,74.231,104465.0
2022-11-15 11:40:00,81.2,81.21,81.2,81.2,94402.0,74.231,74.2401,74.231,74.231,94402.0
2022-11-15 11:45:00,81.2,81.21,81.2,81.21,68238.0,74.231,74.2401,74.231,74.2401,68238.0
2022-11-15 11:50:00,81.2,81.21,81.2,81.21,149307.0,74.231,74.2401,74.231,74.2401,149307.0
2022-11-15 11:55:00,81.21,81.21,81.2,81.2,38291.0,74.2401,74.2401,74.231,74.231,38291.0
2022-11-15 12:00:00,81.21,81.21,81.2,81.2,51661.0,74.2401,74.2401,74.231,74.231,51661.0
2022-11-15 12:05:00,81.2,81.21,81.2,81.2,23623.0,74.231,74.2401,74.231,74.231,23623.0
2022-11-15 12:10:00,81.2,81.21,81.2,81.2,6281.0,74.231,74.2401,74.231,74.231,6281.0
2022-11-15 12:15:00,81.2,81.21,81.2,81.21,11272.0,74.231,74.2401,74.231,74.2401,11272.0
2022-11-15 12:20:00,81.21,81.21,81.2,81.2,29356.0,74.2401,74.2401,74.231,74.231,29356.0
2022-11-15 12:25:00,81.21,81.21,81.2,81.21,29337.0,74.2401,74.2401,74.231,74.2401,29337.0
2022-11-15 12:30:00,81.21,81.21,81.2,81.21,18846.0,74.2401,74.2401,74.231,74.2401,18846.0
2022-11-15 12:35:00,81.2,81.21,81.2,81.2,148569.0,74.231,74.2401,74.231,74.231,148569.0
2022-11-15 12:40:00,81.2,81.21,81.2,81.2,81542.0,74.231,74.2401,74.231,74.231,81542.0
2022-11-15 12:45:00,81.2,81.21,81.2,81.2,62187.0,74.231,74.2401,74.231,74.231,62187.0
2022-11-15 12:50:00,81.2,81.21,81.19,81.2,16909.0,74.231,74.2401,74.2219,74.231,16909.0
2022-11-15 12:55:00,81.2,81.2,81.19,81.2,14940.0,74.231,74.231,74.2219,74.231,14940.0
2022-11-15 13:00:00,81.2,81.2,81.19,81.19,14429.0,74.231,74.231,74.2219,74.2219,14429.0
2022-11-15 13:05:00,81.2,81.2,81.18,81.19,16475.0,74.231,74.231,74.2127,74.2219,16475.0
2022-11-15 13:10:00,81.19,81.19,81.18,81.18,12524.0,74.2219,74.2219,74.2127,74.2127,12524.0
2022-11-15 13:15:00,81.18,81.19,81.18,81.19,30444.0,74.2127,74.2219,74.2127,74.2219,30444.0
2022-11-15 13:20:00,81.19,81.2,81.18,81.19,106244.0,74.2219,74.231,74.2127,74.2219,106244.0
2022-11-15 13:25:00,81.2,81.24,81.19,81.23,220616.0,74.231,74.2676,74.2219,74.2584,220616.0
2022-11-15 13:30:00,81.23,81.24,81.21,81.24,33815.0,74.2584,74.2676,74.2401,74.2676,33815.0
2022-11-15 13:35:00,81.24,81.25,81.23,81.25,53652.0,74.2676,74.2767,74.2584,74.2767,53652.0
2022-11-15 13:40:00,81.25,81.26,81.24,81.24,116487.0,74.2767,74.2859,74.2676,74.2676,116487.0
2022-11-15 13:45:00,81.25,81.25,81.23,81.25,245854.0,74.2767,74.2767,74.2584,74.2767,245854.0
2022-11-15 13:50:00,81.25,81.25,81.23,81.23,132961.0,74.2767,74.2767,74.2584,74.2584,132961.0
2022-11-15 13:55:00,81.23,81.25,81.22,81.25,38185.0,74.2584,74.2767,74.2493,74.2767,38185.0
2022-11-15 14:00:00,81.25,81.25,81.23,81.24,57773.0,74.2767,74.2767,74.2584,74.2676,57773.0
2022-11-15 14:05:00,81.24,81.25,81.23,81.25,34997.0,74.2676,74.2767,74.2584,74.2767,34997.0
2022-11-15 14:10:00,81.25,81.25,81.23,81.24,124885.0,74.2767,74.2767,74.2584,74.2676,124885.0
2022-11-15 14:15:00,81.24,81.25,81.23,81.23,24160.0,74.2676,74.2767,74.2584,74.2584,24160.0
2022-11-15 14:20:00,81.24,81.24,81.22,81.22,59126.0,74.2676,74.2676,74.2493,74.2493,59126.0
2022-11-15 14:25:00,81.22,81.23,81.21,81.22,28878.0,74.2493,74.2584,74.2401,74.2493,28878.0
2022-11-15 14:30:00,81.22,81.23,81.21,81.22,14395.0,74.2493,74.2584,74.2401,74.2493,14395.0
2022-11-15 14:35:00,81.23,81.23,81.22,81.22,31063.0,74.2584,74.2584,74.2493,74.2493,31063.0
2022-11-15 14:40:00,81.23,81.23,81.21,81.22,143641.0,74.2584,74.2584,74.2401,74.2493,143641.0
2022-11-15 14:45:00,81.22,81.24,81.21,81.23,513099.0,74.2493,74.2676,74.2401,74.2584,513099.0
2022-11-15 14:50:00,81.23,81.25,81.23,81.25,34745.0,74.2584,74.2767,74.2584,74.2767,34745.0
2022-11-15 14:55:00,81.25,81.25,81.24,81.25,140735.0,74.2767,74.2767,74.2676,74.2767,140735.0
2022-11-15 15:00:00,81.25,81.25,81.23,81.23,469369.0,74.2767,74.2767,74.2584,74.2584,469369.0
2022-11-15 15:05:00,81.24,81.24,81.23,81.24,465506.0,74.2676,74.2676,74.2584,74.2676,465506.0
2022-11-15 15:10:00,81.23,81.24,81.23,81.23,447048.0,74.2584,74.2676,74.2584,74.2584,447048.0
2022-11-15 15:15:00,81.24,81.24,81.23,81.23,487513.0,74.2676,74.2676,74.2584,74.2584,487513.0
2022-11-15 15:20:00,81.23,81.24,81.23,81.23,540192.0,74.2584,74.2676,74.2584,74.2584,540192.0
2022-11-15 15:25:00,81.23,81.23,81.22,81.23,456619.0,74.2584,74.2584,74.2493,74.2584,456619.0
2022-11-15 15:30:00,81.23,81.24,81.22,81.24,511287.0,74.2584,74.2676,74.2493,74.2676,511287.0
2022-11-15 15:35:00,81.24,81.24,81.23,81.23,1352482.0,74.2676,74.2676,74.2584,74.2584,1352482.0
2022-11-15 15:40:00,81.23,81.24,81.23,81.24,668889.0,74.2584,74.2676,74.2584,74.2676,668889.0
2022-11-15 15:45:00,81.24,81.25,81.23,81.25,672999.0,74.2676,74.2767,74.2584,74.2767,672999.0
2022-11-15 15:50:00,81.25,81.25,81.24,81.24,1664550.0,74.2767,74.2767,74.2676,74.2676,1664550.0
2022-11-15 15:55:00,81.25,81.25,81.24,81.25,965407.0,74.2767,74.2767,74.2676,74.2767,965407.0
2022-11-16 09:30:00,81.29,81.3,81.28,81.29,95527.0,74.3133,74.3224,74.3041,74.3133,95527.0
2022-11-16 09:35:00,81.29,81.3,81.27,81.28,258450.0,74.3133,74.3224,74.295,74.3041,258450.0
2022-11-16 09:40:00,81.28,81.28,81.26,81.26,83086.0,74.3041,74.3041,74.2859,74.2859,83086.0
2022-11-16 09:45:00,81.27,81.27,81.26,81.27,21556.0,74.295,74.295,74.2859,74.295,21556.0
2022-11-16 09:50:00,81.27,81.27,81.25,81.26,288049.0,74.295,74.295,74.2767,74.2859,288049.0
2022-11-16 09:55:00,81.27,81.27,81.26,81.27,9529.0,74.295,74.295,74.2859,74.295,9529.0
2022-11-16 10:00:00,81.27,81.27,81.26,81.27,94935.0,74.295,74.295,74.2859,74.295,94935.0
2022-11-16 10:05:00,81.27,81.27,81.26,81.26,21981.0,74.295,74.295,74.2859,74.2859,21981.0
2022-11-16 10:10:00,81.27,81.27,81.26,81.27,139632.0,74.295,74.295,74.2859,74.295,139632.0
2022-11-16 10:15:00,81.26,81.27,81.26,81.26,45883.0,74.2859,74.295,74.2859,74.2859,45883.0
2022-11-16 10:20:00,81.27,81.27,81.25,81.25,170416.0,74.295,74.295,74.2767,74.2767,170416.0
2022-11-16 10:25:00,81.25,81.27,81.25,81.26,107285.0,74.2767,74.295,74.2767,74.2859,107285.0
2022-11-16 10:30:00,81.27,81.27,81.25,81.26,49071.0,74.295,74.295,74.2767,74.2859,49071.0
2022-11-16 10:35:00,81.26,81.26,81.25,81.26,77252.0,74.2859,74.2859,74.2767,74.2859,77252.0
2022-11-16 10:40:00,81.26,81.27,81.25,81.27,117408.0,74.2859,74.295,74.2767,74.295,117408.0
2022-11-16 10:45:00,81.26,81.27,81.26,81.26,45589.0,74.2859,74.295,74.2859,74.2859,45589.0
2022-11-16 10:50:00,81.26,81.27,81.25,81.25,66923.0,74.2859,74.295,74.2767,74.2767,66923.0
2022-11-16 10:55:00,81.26,81.27,81.26,81.27,196129.0,74.2859,74.295,74.2859,74.295,196129.0
2022-11-16 11:00:00,81.27,81.28,81.26,81.28,60179.0,74.295,74.3041,74.2859,74.3041,60179.0
2022-11-16 11:05:00,81.28,81.28,81.27,81.28,48873.0,74.3041,74.3041,74.295,74.3041,48873.0
2022-11-16 11:10:00,81.27,81.28,81.27,81.27,365707.0,74.295,74.3041,74.295,74.295,365707.0
2022-11-16 11:15:00,81.27,81.28,81.27,81.28,63116.0,74.295,74.3041,74.295,74.3041,63116.0
2022-11-16 11:20:00,81.28,81.28,81.27,81.27,100480.0,74.3041,74.3041,74.295,74.295,100480.0
2022-11-16 11:25:00,81.27,81.28,81.26,81.27,52377.0,74.295,74.3041,74.2859,74.295,52377.0
2022-11-16 11:30:00,81.26,81.27,81.25,81.26,64324.0,74.2859,74.295,74.2767,74.2859,64324.0
2022-11-16 11:35:00,81.26,81.26,81.25,81.25,105969.0,74.2859,74.2859,74.2767,74.2767,105969.0
2022-11-16 11:40:00,81.25,81.26,81.25,81.25,65348.0,74.2767,74.2859,74.2767,74.2767,65348.0
2022-11-16 11:45:00,81.25,81.26,81.24,81.25,68432.0,74.2767,74.2859,74.2676,74.2767,68432.0
2022-11-16 11:50:00,81.25,81.25,81.24,81.25,74752.0,74.2767,74.2767,74.2676,74.2767,74752.0
2022-11-16 11:55:00,81.24,81.25,81.24,81.25,57921.0,74.2676,74.2767,74.2676,74.2767,57921.0
2022-11-16 12:00:00,81.25,81.25,81.24,81.25,44778.0,74.2767,74.2767,74.2676,74.2767,44778.0
2022-11-16 12:05:00,81.25,81.26,81.24,81.26,171554.0,74.2767,74.2859,74.2676,74.2859,171554.0
2022-11-16 12:10:00,81.25,81.26,81.25,81.25,45373.0,74.2767,74.2859,74.2767,74.2767,45373.0
2022-11-16 12:15:00,81.25,81.26,81.25,81.26,111574.0,74.2767,74.2859,74.2767,74.2859,111574.0
2022-11-16 12:20:00,81.26,81.26,81.25,81.26,103845.0,74.2859,74.2859,74.2767,74.2859,103845.0
2022-11-16 12:25:00,81.26,81.26,81.25,81.26,51036.0,74.2859,74.2859,74.2767,74.2859,51036.0
2022-11-16 12:30:00,81.25,81.26,81.25,81.25,47255.0,74.2767,74.2859,74.2767,74.2767,47255.0
2022-11-16 12:35:00,81.25,81.26,81.24,81.25,72991.0,74.2767,74.2859,74.2676,74.2767,72991.0
2022-11-16 12:40:00,81.24,81.25,81.24,81.24,144714.0,74.2676,74.2767,74.2676,74.2676,144714.0
2022-11-16 12:45:00,81.25,81.25,81.24,81.25,80698.0,74.2767,74.2767,74.2676,74.2767,80698.0
2022-11-16 12:50:00,81.25,81.27,81.24,81.27,152935.0,74.2767,74.295,74.2676,74.295,152935.0
2022-11-16 12:55:00,81.27,81.27,81.26,81.26,62712.0,74.295,74.295,74.2859,74.2859,62712.0
2022-11-16 13:00:00,81.26,81.28,81.26,81.27,110147.0,74.2859,74.3041,74.2859,74.295,110147.0
2022-11-16 13:05:00,81.27,81.27,81.26,81.26,48828.0,74.295,74.295,74.2859,74.2859,48828.0
2022-11-16 13:10:00,81.26,81.27,81.26,81.27,55464.0,74.2859,74.295,74.2859,74.295,55464.0
2022-11-16 13:15:00,81.26,81.27,81.26,81.27,233430.0,74.2859,74.295,74.2859,74.295,233430.0
2022-11-16 13:20:00,81.27,81.27,81.26,81.27,56532.0,74.295,74.295,74.2859,74.295,56532.0
2022-11-16 13:25:00,81.27,81.27,81.25,81.26,421371.0,74.295,74.295,74.2767,74.2859,421371.0
2022-11-16 13:30:00,81.26,81.26,81.25,81.26,79714.0,74.2859,74.2859,74.2767,74.2859,79714.0
2022-11-16 13:35:00,81.26,81.26,81.25,81.25,46806.0,74.2859,74.2859,74.2767,74.2767,46806.0
2022-11-16 13:40:00,81.25,81.26,81.25,81.25,58603.0,74.2767,74.2859,74.2767,74.2767,58603.0
2022-11-16 13:45:00,81.26,81.26,81.24,81.25,108052.0,74.2859,74.2859,74.2676,74.2767,108052.0
2022-11-16 13:50:00,81.25,81.25,81.24,81.25,53286.0,74.2767,74.2767,74.2676,74.2767,53286.0
2022-11-16 13:55:00,81.25,81.25,81.24,81.25,63599.0,74.2767,74.2767,74.2676,74.2767,63599.0
2022-11-16 14:00:00,81.25,81.26,81.24,81.25,32186.0,74.2767,74.2859,74.2676,74.2767,32186.0
2022-11-16 14:05:00,81.26,81.26,81.25,81.25,73496.0,74.2859,74.2859,74.2767,74.2767,73496.0
2022-11-16 14:10:00,81.25,81.26,81.25,81.26,22765.0,74.2767,74.2859,74.2767,74.2859,22765.0
2022-11-16 14:15:00,81.26,81.26,81.25,81.26,17347.0,74.2859,74.2859,74.2767,74.2859,17347.0
2022-11-16 14:20:00,81.26,81.26,81.25,81.26,39507.0,74.2859,74.2859,74.2767,74.2859,39507.0
2022-11-16 14:25:00,81.26,81.26,81.25,81.26,32993.0,74.2859,74.2859,74.2767,74.2859,32993.0
2022-11-16 14:30:00,81.26,81.26,81.25,81.26,83901.0,74.2859,74.2859,74.2767,74.2859,83901.0
2022-11-16 14:35:00,81.26,81.27,81.24,81.26,97222.0,74.2859,74.295,74.2676,74.2859,97222.0
2022-11-16 14:40:00,81.27,81.27,81.25,81.26,44986.0,74.295,74.295,74.2767,74.2859,44986.0
2022-11-16 14:45:00,81.26,81.26,81.25,81.26,52550.0,74.2859,74.2859,74.2767,74.2859,52550.0
2022-11-16 14:50:00,81.26,81.27,81.25,81.26,92667.0,74.2859,74.295,74.2767,74.2859,92667.0
2022-11-16 14:55:00,81.27,81.27,81.26,81.27,31219.0,74.295,74.295,74.2859,74.295,31219.0
2022-11-16 15:00:00,81.27,81.27,81.26,81.27,40629.0,74.295,74.295,74.2859,74.295,40629.0
2022-11-16 15:05:00,81.26,81.27,81.26,81.27,55200.0,74.2859,74.295,74.2859,74.295,55200.0
2022-11-16 15:10:00,81.27,81.27,81.26,81.26,91712.0,74.295,74.295,74.2859,74.2859,91712.0
2022-11-16 15:15:00,81.27,81.27,81.26,81.27,49393.0,74.295,74.295,74.2859,74.295,49393.0
2022-11-16 15:20:00,81.26,81.28,81.26,81.28,36594.0,74.2859,74.3041,74.2859,74.3041,36594.0
2022-11-16 15:25:00,81.28,81.28,81.27,81.28,29971.0,74.3041,74.3041,74.295,74.3041,29971.0
2022-11-16 15:30:00,81.27,81.29,81.27,81.28,33081.0,74.295,74.3133,74.295,74.3041,33081.0
2022-11-16 15:35:00,81.28,81.29,81.28,81.29,194489.0,74.3041,74.3133,74.3041,74.3133,194489.0
2022-11-16 15:40:00,81.29,81.3,81.28,81.3,143869.0,74.3133,74.3224,74.3041,74.3224,143869.0
2022-11-16 15:45:00,81.3,81.3,81.28,81.29,110523.0,74.3224,74.3224,74.3041,74.3133,110523.0
2022-11-16 15:50:00,81.28,81.29,81.26,81.27,108039.0,74.3041,74.3133,74.2859,74.295,108039.0
2022-11-16 15:55:00,81.27,81.27,81.26,81.26,313485.0,74.295,74.295,74.2859,74.2859,313485.0
2022-11-17 09:30:00,81.19,81.19,81.18,81.19,92217.0,74.2219,74.2219,74.2127,74.2219,92217.0
2022-11-17 09:35:00,81.19,81.19,81.17,81.17,24062.0,74.2219,74.2219,74.2036,74.2036,24062.0
2022-11-17 09:40:00,81.18,81.18,81.17,81.18,46504.0,74.2127,74.2127,74.2036,74.2127,46504.0
2022-11-17 09:45:00,81.17,81.18,81.16,81.17,51374.0,74.2036,74.2127,74.1944,74.2036,51374.0
2022-11-17 09:50:00,81.17,81.18,81.16,81.16,33307.0,74.2036,74.2127,74.1944,74.1944,33307.0
2022-11-17 09:55:00,81.16,81.17,81.16,81.16,65745.0,74.1944,74.2036,74.1944,74.1944,65745.0
2022-11-17 10:00:00,81.16,81.16,81.15,81.16,89549.0,74.1944,74.1944,74.1853,74.1944,89549.0
2022-11-17 10:05:00,81.15,81.16,81.15,81.16,53740.0,74.1853,74.1944,74.1853,74.1944,53740.0
2022-11-17 10:10:00,81.16,81.17,81.15,81.17,68843.0,74.1944,74.2036,74.1853,74.2036,68843.0
2022-11-17 10:15:00,81.17,81.17,81.16,81.17,28512.0,74.2036,74.2036,74.1944,74.2036,28512.0
2022-11-17 10:20:00,81.17,81.17,81.16,81.16,18025.0,74.2036,74.2036,74.1944,74.1944,18025.0
2022-11-17 10:25:00,81.17,81.17,81.16,81.17,13110.0,74.2036,74.2036,74.1944,74.2036,13110.0
2022-11-17 10:30:00,81.17,81.17,81.15,81.16,40300.0,74.2036,74.2036,74.1853,74.1944,40300.0
2022-11-17 10:35:00,81.16,81.16,81.15,81.15,69684.0,74.1944,74.1944,74.1853,74.1853,69684.0
2022-11-17 10:40:00,81.15,81.15,81.14,81.15,33861.0,74.1853,74.1853,74.1761,74.1853,33861.0
2022-11-17 10:45:00,81.15,81.15,81.13,81.14,24992.0,74.1853,74.1853,74.167,74.1761,24992.0
2022-11-17 10:50:00,81.14,81.14,81.13,81.14,17953.0,74.1761,74.1761,74.167,74.1761,17953.0
2022-11-17 10:55:00,81.14,81.14,81.12,81.12,91479.0,74.1761,74.1761,74.1579,74.1579,91479.0
2022-11-17 11:00:00,81.13,81.13,81.12,81.13,21225.0,74.167,74.167,74.1579,74.167,21225.0
2022-11-17 11:05:00,81.13,81.14,81.12,81.13,76697.0,74.167,74.1761,74.1579,74.167,76697.0
2022-11-17 11:10:00,81.13,81.14,81.12,81.14,11793.0,74.167,74.1761,74.1579,74.1761,11793.0
2022-11-17 11:15:00,81.14,81.14,81.13,81.14,6740.0,74.1761,74.1761,74.167,74.1761,6740.0
2022-11-17 11:20:00,81.13,81.14,81.12,81.13,30978.0,74.167,74.1761,74.1579,74.167,30978.0
2022-11-17 11:25:00,81.13,81.14,81.12,81.14,40053.0,74.167,74.1761,74.1579,74.1761,40053.0
2022-11-17 11:30:00,81.14,81.14,81.12,81.13,21220.0,74.1761,74.1761,74.1579,74.167,21220.0
2022-11-17 11:35:00,81.12,81.13,81.12,81.12,13426.0,74.1579,74.167,74.1579,74.1579,13426.0
2022-11-17 11:40:00,81.13,81.13,81.12,81.13,39812.0,74.167,74.167,74.1579,74.167,39812.0
2022-11-17 11:45:00,81.13,81.14,81.12,81.14,68585.0,74.167,74.1761,74.1579,74.1761,68585.0
2022-11-17 11:50:00,81.14,81.15,81.13,81.15,122285.0,74.1761,74.1853,74.167,74.1853,122285.0
2022-11-17 11:55:00,81.15,81.15,81.14,81.15,105783.0,74.1853,74.1853,74.1761,74.1853,105783.0
2022-11-17 12:00:00,81.15,81.16,81.14,81.16,11677.0,74.1853,74.1944,74.1761,74.1944,11677.0
2022-11-17 12:05:00,81.16,81.16,81.15,81.16,18723.0,74.1944,74.1944,74.1853,74.1944,18723.0
2022-11-17 12:10:00,81.16,81.16,81.15,81.15,34214.0,74.1944,74.1944,74.1853,74.1853,34214.0
2022-11-17 12:15:00,81.15,81.16,81.14,81.15,62340.0,74.1853,74.1944,74.1761,74.1853,62340.0
2022-11-17 12:20:00,81.15,81.15,81.14,81.15,14883.0,74.1853,74.1853,74.1761,74.1853,14883.0
2022-11-17 12:25:00,81.15,81.15,81.14,81.15,8459.0,74.1853,74.1853,74.1761,74.1853,8459.0
2022-11-17 12:30:00,81.15,81.15,81.14,81.15,51297.0,74.1853,74.1853,74.1761,74.1853,51297.0
2022-11-17 12:35:00,81.15,81.16,81.14,81.15,30527.0,74.1853,74.1944,74.1761,74.1853,30527.0
2022-11-17 12:40:00,81.16,81.16,81.15,81.16,7384.0,74.1944,74.1944,74.1853,74.1944,7384.0
2022-11-17 12:45:00,81.16,81.16,81.15,81.16,65810.0,74.1944,74.1944,74.1853,74.1944,65810.0
2022-11-17 12:50:00,81.16,81.16,81.14,81.15,25615.0,74.1944,74.1944,74.1761,74.1853,25615.0
2022-11-17 12:55:00,81.15,81.15,81.14,81.15,17799.0,74.1853,74.1853,74.1761,74.1853,17799.0
2022-11-17 13:00:00,81.15,81.15,81.14,81.15,51635.0,74.1853,74.1853,74.1761,74.1853,51635.0
2022-11-17 13:05:00,81.15,81.15,81.14,81.15,7091.0,74.1853,74.1853,74.1761,74.1853,7091.0
2022-11-17 13:10:00,81.15,81.15,81.14,81.15,191583.0,74.1853,74.1853,74.1761,74.1853,191583.0
2022-11-17 13:15:00,81.15,81.15,81.14,81.14,17228.0,74.1853,74.1853,74.1761,74.1761,17228.0
2022-11-17 13:20:00,81.15,81.15,81.14,81.15,38135.0,74.1853,74.1853,74.1761,74.1853,38135.0
2022-11-17 13:25:00,81.15,81.15,81.14,81.15,30746.0,74.1853,74.1853,74.1761,74.1853,30746.0
2022-11-17 13:30:00,81.15,81.16,81.14,81.16,43415.0,74.1853,74.1944,74.1761,74.1944,43415.0
2022-11-17 13:35:00,81.16,81.17,81.15,81.17,9243.0,74.1944,74.2036,74.1853,74.2036,9243.0
2022-11-17 13:40:00,81.17,81.18,81.16,81.17,52506.0,74.2036,74.2127,74.1944,74.2036,52506.0
2022-11-17 13:45:00,81.17,81.18,81.16,81.17,60674.0,74.2036,74.2127,74.1944,74.2036,60674.0
2022-11-17 13:50:00,81.17,81.17,81.16,81.17,21737.0,74.2036,74.2036,74.1944,74.2036,21737.0
2022-11-17 13:55:00,81.16,81.17,81.16,81.17,14002.0,74.1944,74.2036,74.1944,74.2036,14002.0
2022-11-17 14:00:00,81.17,81.17,81.15,81.16,52257.0,74.2036,74.2036,74.1853,74.1944,52257.0
2022-11-17 14:05:00,81.16,81.16,81.15,81.16,14289.0,74.1944,74.1944,74.1853,74.1944,14289.0
2022-11-17 14:10:00,81.16,81.17,81.15,81.16,18864.0,74.1944,74.2036,74.1853,74.1944,18864.0
2022-11-17 14:15:00,81.17,81.17,81.16,81.16,22305.0,74.2036,74.2036,74.1944,74.1944,22305.0
2022-11-17 14:20:00,81.16,81.17,81.15,81.16,99817.0,74.1944,74.2036,74.1853,74.1944,99817.0
2022-11-17 14:25:00,81.16,81.16,81.15,81.15,13508.0,74.1944,74.1944,74.1853,74.1853,13508.0
2022-11-17 14:30:00,81.15,81.16,81.15,81.16,26152.0,74.1853,74.1944,74.1853,74.1944,26152.0
2022-11-17 14:35:00,81.16,81.16,81.15,81.16,123121.0,74.1944,74.1944,74.1853,74.1944,123121.0
2022-11-17 14:40:00,81.16,81.16,81.15,81.16,38529.0,74.1944,74.1944,74.1853,74.1944,38529.0
2022-11-17 14:45:00,81.16,81.16,81.15,81.16,148085.0,74.1944,74.1944,74.1853,74.1944,148085.0
2022-11-17 14:50:00,81.16,81.18,81.16,81.17,159055.0,74.1944,74.2127,74.1944,74.2036,159055.0
2022-11-17 14:55:00,81.17,81.18,81.17,81.17,24541.0,74.2036,74.2127,74.2036,74.2036,24541.0
2022-11-17 15:00:00,81.17,81.17,81.16,81.17,57128.0,74.2036,74.2036,74.1944,74.2036,57128.0
2022-11-17 15:05:00,81.16,81.18,81.16,81.17,39097.0,74.1944,74.2127,74.1944,74.2036,39097.0
2022-11-17 15:10:00,81.17,81.18,81.16,81.16,46484.0,74.2036,74.2127,74.1944,74.1944,46484.0
2022-11-17 15:15:00,81.17,81.17,81.16,81.17,15583.0,74.2036,74.2036,74.1944,74.2036,15583.0
2022-11-17 15:20:00,81.17,81.17,81.16,81.17,43762.0,74.2036,74.2036,74.1944,74.2036,43762.0
2022-11-17 15:25:00,81.17,81.18,81.16,81.18,67626.0,74.2036,74.2127,74.1944,74.2127,67626.0
2022-11-17 15:30:00,81.17,81.18,81.17,81.17,16198.0,74.2036,74.2127,74.2036,74.2036,16198.0
2022-11-17 15:35:00,81.17,81.18,81.17,81.17,18444.0,74.2036,74.2127,74.2036,74.2036,18444.0
2022-11-17 15:40:00,81.17,81.18,81.17,81.17,22427.0,74.2036,74.2127,74.2036,74.2036,22427.0
2022-11-17 15:45:00,81.17,81.18,81.16,81.17,39681.0,74.2036,74.2127,74.1944,74.2036,39681.0
2022-11-17 15:50:00,81.17,81.18,81.16,81.17,75644.0,74.2036,74.2127,74.1944,74.2036,75644.0
2022-11-17 15:55:00,81.17,81.18,81.16,81.16,959190.0,74.2036,74.2127,74.1944,74.1944,959190.0
2022-11-18 09:30:00,81.14,81.17,81.14,81.16,60032.0,74.1761,74.2036,74.1761,74.1944,60032.0
2022-11-18 09:35:00,81.17,81.17,81.16,81.16,25279.0,74.2036,74.2036,74.1944,74.1944,25279.0
2022-11-18 09:40:00,81.16,81.17,81.16,81.16,48378.0,74.1944,74.2036,74.1944,74.1944,48378.0
2022-11-18 09:45:00,81.16,81.17,81.14,81.14,71964.0,74.1944,74.2036,74.1761,74.1761,71964.0
2022-11-18 09:50:00,81.14,81.15,81.14,81.14,15310.0,74.1761,74.1853,74.1761,74.1761,15310.0
2022-11-18 09:55:00,81.15,81.15,81.13,81.14,35730.0,74.1853,74.1853,74.167,74.1761,35730.0
2022-11-18 10:00:00,81.15,81.16,81.15,81.16,64437.0,74.1853,74.1944,74.1853,74.1944,64437.0
2022-11-18 10:05:00,81.16,81.16,81.15,81.16,49726.0,74.1944,74.1944,74.1853,74.1944,49726.0
2022-11-18 10:10:00,81.16,81.17,81.15,81.17,23481.0,74.1944,74.2036,74.1853,74.2036,23481.0
2022-11-18 10:15:00,81.17,81.17,81.15,81.15,14735.0,74.2036,74.2036,74.1853,74.1853,14735.0
2022-11-18 10:20:00,81.16,81.16,81.15,81.16,50238.0,74.1944,74.1944,74.1853,74.1944,50238.0
2022-11-18 10:25:00,81.16,81.16,81.15,81.16,45853.0,74.1944,74.1944,74.1853,74.1944,45853.0
2022-11-18 10:30:00,81.16,81.16,81.15,81.16,9590.0,74.1944,74.1944,74.1853,74.1944,9590.0
2022-11-18 10:35:00,81.16,81.16,81.14,81.16,122543.0,74.1944,74.1944,74.1761,74.1944,122543.0
2022-11-18 10:40:00,81.16,81.16,81.15,81.16,40371.0,74.1944,74.1944,74.1853,74.1944,40371.0
2022-11-18 10:45:00,81.16,81.16,81.15,81.16,3958.0,74.1944,74.1944,74.1853,74.1944,3958.0
2022-11-18 10:50:00,81.16,81.17,81.15,81.16,4305.0,74.1944,74.2036,74.1853,74.1944,4305.0
2022-11-18 10:55:00,81.17,81.17,81.16,81.16,50616.0,74.2036,74.2036,74.1944,74.1944,50616.0
2022-11-18 11:00:00,81.17,81.17,81.16,81.17,28512.0,74.2036,74.2036,74.1944,74.2036,28512.0
2022-11-18 11:05:00,81.17,81.18,81.16,81.17,47073.0,74.2036,74.2127,74.1944,74.2036,47073.0
2022-11-18 11:10:00,81.17,81.18,81.17,81.17,25735.0,74.2036,74.2127,74.2036,74.2036,25735.0
2022-11-18 11:15:00,81.17,81.18,81.16,81.17,14055.0,74.2036,74.2127,74.1944,74.2036,14055.0
2022-11-18 11:20:00,81.17,81.17,81.16,81.17,6330.0,74.2036,74.2036,74.1944,74.2036,6330.0
2022-11-18 11:25:00,81.16,81.17,81.15,81.16,68944.0,74.1944,74.2036,74.1853,74.1944,68944.0
2022-11-18 11:30:00,81.16,81.16,81.14,81.15,10291.0,74.1944,74.1944,74.1761,74.1853,10291.0
2022-11-18 11:35:00,81.15,81.15,81.14,81.15,9979.0,74.1853,74.1853,74.1761,74.1853,9979.0
2022-11-18 11:40:00,81.14,81.15,81.14,81.14,12145.0,74.1761,74.1853,74.1761,74.1761,12145.0
2022-11-18 11:45:00,81.15,81.15,81.13,81.14,17051.0,74.1853,74.1853,74.167,74.1761,17051.0
2022-11-18 11:50:00,81.14,81.15,81.13,81.15,24166.0,74.1761,74.1853,74.167,74.1853,24166.0
2022-11-18 11:55:00,81.15,81.15,81.13,81.14,38413.0,74.1853,74.1853,74.167,74.1761,38413.0
2022-11-18 12:00:00,81.14,81.14,81.13,81.14,39939.0,74.1761,74.1761,74.167,74.1761,39939.0
2022-11-18 12:05:00,81.14,81.14,81.12,81.13,49352.0,74.1761,74.1761,74.1579,74.167,49352.0
2022-11-18 12:10:00,81.13,81.13,81.11,81.12,9899.0,74.167,74.167,74.1487,74.1579,9899.0
2022-11-18 12:15:00,81.12,81.12,81.11,81.12,409754.0,74.1579,74.1579,74.1487,74.1579,409754.0
2022-11-18 12:20:00,81.12,81.12,81.11,81.12,20777.0,74.1579,74.1579,74.1487,74.1579,20777.0
2022-11-18 12:25:00,81.12,81.12,81.11,81.12,9657.0,74.1579,74.1579,74.1487,74.1579,9657.0
2022-11-18 12:30:00,81.11,81.12,81.11,81.12,28297.0,74.1487,74.1579,74.1487,74.1579,28297.0
2022-11-18 12:35:00,81.12,81.13,81.11,81.12,39075.0,74.1579,74.167,74.1487,74.1579,39075.0
2022-11-18 12:40:00,81.13,81.13,81.11,81.12,135665.0,74.167,74.167,74.1487,74.1579,135665.0
2022-11-18 12:45:00,81.11,81.12,81.11,81.11,22559.0,74.1487,74.1579,74.1487,74.1487,22559.0
2022-11-18 12:50:00,81.12,81.12,81.11,81.11,46316.0,74.1579,74.1579,74.1487,74.1487,46316.0
2022-11-18 12:55:00,81.12,81.12,81.11,81.12,6161.0,74.1579,74.1579,74.1487,74.1579,6161.0
2022-11-18 13:00:00,81.12,81.12,81.1,81.11,46154.0,74.1579,74.1579,74.1396,74.1487,46154.0
2022-11-18 13:05:00,81.11,81.11,81.1,81.11,9021.0,74.1487,74.1487,74.1396,74.1487,9021.0
2022-11-18 13:10:00,81.11,81.12,81.1,81.11,26975.0,74.1487,74.1579,74.1396,74.1487,26975.0
2022-11-18 13:15:00,81.11,81.12,81.1,81.11,33477.0,74.1487,74.1579,74.1396,74.1487,33477.0
2022-11-18 13:20:00,81.11,81.11,81.1,81.11,10435.0,74.1487,74.1487,74.1396,74.1487,10435.0
2022-11-18 13:25:00,81.11,81.12,81.1,81.12,21034.0,74.1487,74.1579,74.1396,74.1579,21034.0
2022-11-18 13:30:00,81.12,81.12,81.11,81.12,23082.0,74.1579,74.1579,74.1487,74.1579,23082.0
2022-11-18 13:35:00,81.12,81.12,81.11,81.11,14040.0,74.1579,74.1579,74.1487,74.1487,14040.0
2022-11-18 13:40:00,81.11,81.12,81.11,81.11,11509.0,74.1487,74.1579,74.1487,74.1487,11509.0
2022-11-18 13:45:00,81.12,81.12,81.11,81.11,16414.0,74.1579,74.1579,74.1487,74.1487,16414.0
2022-11-18 13:50:00,81.11,81.12,81.11,81.11,158869.0,74.1487,74.1579,74.1487,74.1487,158869.0
2022-11-18 13:55:00,81.11,81.12,81.11,81.12,238111.0,74.1487,74.1579,74.1487,74.1579,238111.0
2022-11-18 14:00:00,81.12,81.12,81.11,81.12,21596.0,74.1579,74.1579,74.1487,74.1579,21596.0
2022-11-18 14:05:00,81.12,81.12,81.11,81.11,18449.0,74.1579,74.1579,74.1487,74.1487,18449.0
2022-11-18 14:10:00,81.11,81.12,81.11,81.12,51107.0,74.1487,74.1579,74.1487,74.1579,51107.0
2022-11-18 14:15:00,81.12,81.12,81.11,81.12,31579.0,74.1579,74.1579,74.1487,74.1579,31579.0
2022-11-18 14:20:00,81.12,81.12,81.11,81.12,244204.0,74.1579,74.1579,74.1487,74.1579,244204.0
2022-11-18 14:25:00,81.12,81.12,81.11,81.12,20698.0,74.1579,74.1579,74.1487,74.1579,20698.0
2022-11-18 14:30:00,81.11,81.12,81.11,81.12,22778.0,74.1487,74.1579,74.1487,74.1579,22778.0
2022-11-18 14:35:00,81.12,81.12,81.1,81.11,53978.0,74.1579,74.1579,74.1396,74.1487,53978.0
2022-11-18 14:40:00,81.1,81.11,81.1,81.11,36921.0,74.1396,74.1487,74.1396,74.1487,36921.0
2022-11-18 14:45:00,81.11,81.11,81.1,81.11,31563.0,74.1487,74.1487,74.1396,74.1487,31563.0
2022-11-18 14:50:00,81.11,81.11,81.1,81.1,25794.0,74.1487,74.1487,74.1396,74.1396,25794.0
2022-11-18 14:55:00,81.11,81.11,81.1,81.1,178796.0,74.1487,74.1487,74.1396,74.1396,178796.0
2022-11-18 15:00:00,81.1,81.11,81.09,81.09,22631.0,74.1396,74.1487,74.1304,74.1304,22631.0
2022-11-18 15:05:00,81.09,81.1,81.09,81.09,32586.0,74.1304,74.1396,74.1304,74.1304,32586.0
2022-11-18 15:10:00,81.09,81.1,81.09,81.09,18830.0,74.1304,74.1396,74.1304,74.1304,18830.0
2022-11-18 15:15:00,81.09,81.1,81.09,81.09,60736.0,74.1304,74.1396,74.1304,74.1304,60736.0
2022-11-18 15:20:00,81.09,81.1,81.09,81.09,50476.0,74.1304,74.1396,74.1304,74.1304,50476.0
2022-11-18 15:25:00,81.09,81.1,81.09,81.09,78178.0,74.1304,74.1396,74.1304,74.1304,78178.0
2022-11-18 15:30:00,81.09,81.1,81.08,81.08,118938.0,74.1304,74.1396,74.1213,74.1213,118938.0
2022-11-18 15:35:00,81.09,81.09,81.07,81.08,75388.0,74.1304,74.1304,74.1122,74.1213,75388.0
2022-11-18 15:40:00,81.08,81.08,81.07,81.08,12814.0,74.1213,74.1213,74.1122,74.1213,12814.0
2022-11-18 15:45:00,81.08,81.08,81.07,81.08,179264.0,74.1213,74.1213,74.1122,74.1213,179264.0
2022-11-18 15:50:00,81.08,81.08,81.07,81.08,81080.0,74.1213,74.1213,74.1122,74.1213,81080.0
2022-11-18 15:55:00,81.08,81.08,81.07,81.07,82159.0,74.1213,74.1213,74.1122,74.1122,82159.0
2022-11-21 09:30:00,81.13,81.14,81.12,81.13,131007.0,74.167,74.1761,74.1579,74.167,131007.0
2022-11-21 09:35:00,81.13,81.14,81.12,81.12,24079.0,74.167,74.1761,74.1579,74.1579,24079.0
2022-11-21 09:40:00,81.12,81.13,81.12,81.13,12171.0,74.1579,74.167,74.1579,74.167,12171.0
2022-11-21 09:45:00,81.12,81.13,81.11,81.11,44350.0,74.1579,74.167,74.1487,74.1487,44350.0
2022-11-21 09:50:00,81.12,81.12,81.1,81.11,29413.0,74.1579,74.1579,74.1396,74.1487,29413.0
2022-11-21 09:55:00,81.11,81.11,81.1,81.1,119855.0,74.1487,74.1487,74.1396,74.1396,119855.0
2022-11-21 10:00:00,81.11,81.11,81.09,81.09,40084.0,74.1487,74.1487,74.1304,74.1304,40084.0
2022-11-21 10:05:00,81.09,81.1,81.08,81.09,27195.0,74.1304,74.1396,74.1213,74.1304,27195.0
2022-11-21 10:10:00,81.09,81.09,81.08,81.09,17516.0,74.1304,74.1304,74.1213,74.1304,17516.0
2022-11-21 10:15:00,81.08,81.09,81.07,81.08,22945.0,74.1213,74.1304,74.1122,74.1213,22945.0
2022-11-21 10:20:00,81.08,81.09,81.07,81.08,55374.0,74.1213,74.1304,74.1122,74.1213,55374.0
2022-11-21 10:25:00,81.08,81.09,81.08,81.09,19448.0,74.1213,74.1304,74.1213,74.1304,19448.0
2022-11-21 10:30:00,81.09,81.09,81.08,81.09,64651.0,74.1304,74.1304,74.1213,74.1304,64651.0
2022-11-21 10:35:00,81.09,81.11,81.08,81.1,183117.0,74.1304,74.1487,74.1213,74.1396,183117.0
2022-11-21 10:40:00,81.1,81.11,81.1,81.1,21145.0,74.1396,74.1487,74.1396,74.1396,21145.0
2022-11-21 10:45:00,81.1,81.11,81.1,81.11,42907.0,74.1396,74.1487,74.1396,74.1487,42907.0
2022-11-21 10:50:00,81.11,81.11,81.1,81.1,27853.0,74.1487,74.1487,74.1396,74.1396,27853.0
2022-11-21 10:55:00,81.11,81.11,81.09,81.09,42573.0,74.1487,74.1487,74.1304,74.1304,42573.0
2022-11-21 11:00:00,81.09,81.1,81.09,81.09,7328.0,74.1304,74.1396,74.1304,74.1304,7328.0
2022-11-21 11:05:00,81.09,81.1,81.08,81.09,29335.0,74.1304,74.1396,74.1213,74.1304,29335.0
2022-11-21 11:10:00,81.09,81.09,81.08,81.09,23362.0,74.1304,74.1304,74.1213,74.1304,23362.0
2022-11-21 11:15:00,81.09,81.09,81.08,81.09,13728.0,74.1304,74.1304,74.1213,74.1304,13728.0
2022-11-21 11:20:00,81.08,81.09,81.07,81.08,30973.0,74.1213,74.1304,74.1122,74.1213,30973.0
2022-11-21 11:25:00,81.08,81.09,81.07,81.09,34543.0,74.1213,74.1304,74.1122,74.1304,34543.0
2022-11-21 11:30:00,81.08,81.1,81.08,81.1,73543.0,74.1213,74.1396,74.1213,74.1396,73543.0
2022-11-21 11:35:00,81.09,81.1,81.09,81.09,13844.0,74.1304,74.1396,74.1304,74.1304,13844.0
2022-11-21 11:40:00,81.1,81.11,81.09,81.1,21051.0,74.1396,74.1487,74.1304,74.1396,21051.0
2022-11-21 11:45:00,81.1,81.1,81.09,81.1,29223.0,74.1396,74.1396,74.1304,74.1396,29223.0
2022-11-21 11:50:00,81.09,81.1,81.09,81.09,55369.0,74.1304,74.1396,74.1304,74.1304,55369.0
2022-11-21 11:55:00,81.1,81.1,81.08,81.09,21200.0,74.1396,74.1396,74.1213,74.1304,21200.0
2022-11-21 12:00:00,81.09,81.09,81.07,81.08,24210.0,74.1304,74.1304,74.1122,74.1213,24210.0
2022-11-21 12:05:00,81.08,81.08,81.07,81.08,7280.0,74.1213,74.1213,74.1122,74.1213,7280.0
2022-11-21 12:10:00,81.08,81.09,81.07,81.09,37081.0,74.1213,74.1304,74.1122,74.1304,37081.0
2022-11-21 12:15:00,81.09,81.09,81.08,81.09,29833.0,74.1304,74.1304,74.1213,74.1304,29833.0
2022-11-21 12:20:00,81.08,81.09,81.07,81.08,54350.0,74.1213,74.1304,74.1122,74.1213,54350.0
2022-11-21 12:25:00,81.08,81.08,81.07,81.07,27749.0,74.1213,74.1213,74.1122,74.1122,27749.0
2022-11-21 12:30:00,81.08,81.08,81.07,81.08,16590.0,74.1213,74.1213,74.1122,74.1213,16590.0
2022-11-21 12:35:00,81.08,81.08,81.07,81.08,14491.0,74.1213,74.1213,74.1122,74.1213,14491.0
2022-11-21 12:40:00,81.08,81.08,81.07,81.08,48951.0,74.1213,74.1213,74.1122,74.1213,48951.0
2022-11-21 12:45:00,81.08,81.08,81.07,81.08,70957.0,74.1213,74.1213,74.1122,74.1213,70957.0
2022-11-21 12:50:00,81.08,81.08,81.07,81.08,13604.0,74.1213,74.1213,74.1122,74.1213,13604.0
2022-11-21 12:55:00,81.08,81.08,81.07,81.08,17674.0,74.1213,74.1213,74.1122,74.1213,17674.0
2022-11-21 13:00:00,81.08,81.08,81.04,81.07,130521.0,74.1213,74.1213,74.0847,74.1122,130521.0
2022-11-21 13:05:00,81.07,81.08,81.06,81.07,46209.0,74.1122,74.1213,74.103,74.1122,46209.0
2022-11-21 13:10:00,81.08,81.08,81.07,81.08,18295.0,74.1213,74.1213,74.1122,74.1213,18295.0
2022-11-21 13:15:00,81.08,81.08,81.07,81.08,11910.0,74.1213,74.1213,74.1122,74.1213,11910.0
2022-11-21 13:20:00,81.07,81.08,81.07,81.08,12603.0,74.1122,74.1213,74.1122,74.1213,12603.0
2022-11-21 13:25:00,81.08,81.08,81.07,81.07,44463.0,74.1213,74.1213,74.1122,74.1122,44463.0
2022-11-21 13:30:00,81.08,81.08,81.06,81.07,13225.0,74.1213,74.1213,74.103,74.1122,13225.0
2022-11-21 13:35:00,81.07,81.07,81.06,81.07,12651.0,74.1122,74.1122,74.103,74.1122,12651.0
2022-11-21 13:40:00,81.06,81.07,81.06,81.06,21200.0,74.103,74.1122,74.103,74.103,21200.0
2022-11-21 13:45:00,81.06,81.07,81.06,81.06,47250.0,74.103,74.1122,74.103,74.103,47250.0
2022-11-21 13:50:00,81.06,81.07,81.06,81.06,41752.0,74.103,74.1122,74.103,74.103,41752.0
2022-11-21 13:55:00,81.07,81.07,81.06,81.06,13257.0,74.1122,74.1122,74.103,74.103,13257.0
2022-11-21 14:00:00,81.06,81.07,81.06,81.06,56143.0,74.103,74.1122,74.103,74.103,56143.0
2022-11-21 14:05:00,81.06,81.07,81.06,81.06,42378.0,74.103,74.1122,74.103,74.103,42378.0
2022-11-21 14:10:00,81.06,81.07,81.06,81.07,38149.0,74.103,74.1122,74.103,74.1122,38149.0
2022-11-21 14:15:00,81.06,81.07,81.06,81.07,85410.0,74.103,74.1122,74.103,74.1122,85410.0
2022-11-21 14:20:00,81.07,81.07,81.06,81.07,35184.0,74.1122,74.1122,74.103,74.1122,35184.0
2022-11-21 14:25:00,81.06,81.07,81.06,81.06,55513.0,74.103,74.1122,74.103,74.103,55513.0
2022-11-21 14:30:00,81.06,81.07,81.06,81.07,33413.0,74.103,74.1122,74.103,74.1122,33413.0
2022-11-21 14:35:00,81.07,81.07,81.06,81.07,25855.0,74.1122,74.1122,74.103,74.1122,25855.0
2022-11-21 14:40:00,81.06,81.07,81.06,81.07,26047.0,74.103,74.1122,74.103,74.1122,26047.0
2022-11-21 14:45:00,81.06,81.07,81.06,81.07,16017.0,74.103,74.1122,74.103,74.1122,16017.0
2022-11-21 14:50:00,81.07,81.08,81.06,81.07,38429.0,74.1122,74.1213,74.103,74.1122,38429.0
2022-11-21 14:55:00,81.08,81.08,81.06,81.06,57714.0,74.1213,74.1213,74.103,74.103,57714.0
2022-11-21 15:00:00,81.07,81.07,81.06,81.06,48626.0,74.1122,74.1122,74.103,74.103,48626.0
2022-11-21 15:05:00,81.06,81.07,81.05,81.05,25147.0,74.103,74.1122,74.0939,74.0939,25147.0
2022-11-21 15:10:00,81.06,81.06,81.05,81.05,27686.0,74.103,74.103,74.0939,74.0939,27686.0
2022-11-21 15:15:00,81.06,81.06,81.05,81.05,35499.0,74.103,74.103,74.0939,74.0939,35499.0
2022-11-21 15:20:00,81.06,81.06,81.05,81.06,21333.0,74.103,74.103,74.0939,74.103,21333.0
2022-11-21 15:25:00,81.06,81.06,81.05,81.06,19869.0,74.103,74.103,74.0939,74.103,19869.0
2022-11-21 15:30:00,81.06,81.06,81.05,81.06,29878.0,74.103,74.103,74.0939,74.103,29878.0
2022-11-21 15:35:00,81.06,81.06,81.05,81.06,24602.0,74.103,74.103,74.0939,74.103,24602.0
2022-11-21 15:40:00,81.06,81.06,81.05,81.06,28736.0,74.103,74.103,74.0939,74.103,28736.0
2022-11-21 15:45:00,81.06,81.06,81.05,81.06,39998.0,74.103,74.103,74.0939,74.103,39998.0
2022-11-21 15:50:00,81.06,81.06,81.05,81.06,37337.0,74.103,74.103,74.0939,74.103,37337.0
2022-11-21 15:55:00,81.06,81.06,81.04,81.04,193303.0,74.103,74.103,74.0847,74.0847,193303.0
2022-11-22 09:30:00,81.1,81.1,81.08,81.09,173411.0,74.1396,74.1396,74.1213,74.1304,173411.0
2022-11-22 09:35:00,81.09,81.1,81.08,81.09,52955.0,74.1304,74.1396,74.1213,74.1304,52955.0
2022-11-22 09:40:00,81.1,81.1,81.08,81.09,39463.0,74.1396,74.1396,74.1213,74.1304,39463.0
2022-11-22 09:45:00,81.09,81.1,81.08,81.09,16375.0,74.1304,74.1396,74.1213,74.1304,16375.0
2022-11-22 09:50:00,81.1,81.1,81.08,81.09,15849.0,74.1396,74.1396,74.1213,74.1304,15849.0
2022-11-22 09:55:00,81.09,81.09,81.08,81.08,19185.0,74.1304,74.1304,74.1213,74.1213,19185.0
2022-11-22 10:00:00,81.09,81.09,81.08,81.09,23299.0,74.1304,74.1304,74.1213,74.1304,23299.0
2022-11-22 10:05:00,81.09,81.09,81.08,81.09,35783.0,74.1304,74.1304,74.1213,74.1304,35783.0
2022-11-22 10:10:00,81.09,81.09,81.08,81.08,57013.0,74.1304,74.1304,74.1213,74.1213,57013.0
2022-11-22 10:15:00,81.08,81.09,81.07,81.08,26213.0,74.1213,74.1304,74.1122,74.1213,26213.0
2022-11-22 10:20:00,81.08,81.09,81.08,81.08,36649.0,74.1213,74.1304,74.1213,74.1213,36649.0
2022-11-22 10:25:00,81.09,81.09,81.08,81.09,11949.0,74.1304,74.1304,74.1213,74.1304,11949.0
2022-11-22 10:30:00,81.09,81.09,81.07,81.08,76736.0,74.1304,74.1304,74.1122,74.1213,76736.0
2022-11-22 10:35:00,81.08,81.08,81.07,81.07,316874.0,74.1213,74.1213,74.1122,74.1122,316874.0
2022-11-22 10:40:00,81.07,81.08,81.06,81.07,47594.0,74.1122,74.1213,74.103,74.1122,47594.0
2022-11-22 10:45:00,81.07,81.08,81.06,81.08,48071.0,74.1122,74.1213,74.103,74.1213,48071.0
2022-11-22 10:50:00,81.08,81.09,81.07,81.09,14892.0,74.1213,74.1304,74.1122,74.1304,14892.0
2022-11-22 10:55:00,81.08,81.09,81.08,81.08,7647.0,74.1213,74.1304,74.1213,74.1213,7647.0
2022-11-22 11:00:00,81.09,81.09,81.08,81.08,15163.0,74.1304,74.1304,74.1213,74.1213,15163.0
2022-11-22 11:05:00,81.08,81.09,81.08,81.08,9003.0,74.1213,74.1304,74.1213,74.1213,9003.0
2022-11-22 11:10:00,81.08,81.09,81.07,81.09,24086.0,74.1213,74.1304,74.1122,74.1304,24086.0
2022-11-22 11:15:00,81.09,81.09,81.08,81.09,25439.0,74.1304,74.1304,74.1213,74.1304,25439.0
2022-11-22 11:20:00,81.09,81.09,81.08,81.09,12057.0,74.1304,74.1304,74.1213,74.1304,12057.0
2022-11-22 11:25:00,81.09,81.09,81.08,81.09,20292.0,74.1304,74.1304,74.1213,74.1304,20292.0
2022-11-22 11:30:00,81.09,81.09,81.08,81.09,11203.0,74.1304,74.1304,74.1213,74.1304,11203.0
2022-11-22 11:35:00,81.09,81.1,81.08,81.09,35388.0,74.1304,74.1396,74.1213,74.1304,35388.0
2022-11-22 11:40:00,81.1,81.1,81.09,81.1,44315.0,74.1396,74.1396,74.1304,74.1396,44315.0
2022-11-22 11:45:00,81.1,81.1,81.09,81.09,26282.0,74.1396,74.1396,74.1304,74.1304,26282.0
2022-11-22 11:50:00,81.09,81.1,81.09,81.1,11259.0,74.1304,74.1396,74.1304,74.1396,11259.0
2022-11-22 11:55:00,81.1,81.11,81.09,81.11,10810.0,74.1396,74.1487,74.1304,74.1487,10810.0
2022-11-22 12:00:00,81.11,81.11,81.1,81.11,11017.0,74.1487,74.1487,74.1396,74.1487,11017.0
2022-11-22 12:05:00,81.11,81.11,81.1,81.11,17691.0,74.1487,74.1487,74.1396,74.1487,17691.0
2022-11-22 12:10:00,81.11,81.11,81.1,81.11,17086.0,74.1487,74.1487,74.1396,74.1487,17086.0
2022-11-22 12:15:00,81.11,81.11,81.1,81.11,12748.0,74.1487,74.1487,74.1396,74.1487,12748.0
2022-11-22 12:20:00,81.11,81.11,81.1,81.11,14754.0,74.1487,74.1487,74.1396,74.1487,14754.0
2022-11-22 12:25:00,81.11,81.11,81.1,81.11,11742.0,74.1487,74.1487,74.1396,74.1487,11742.0
2022-11-22 12:30:00,81.11,81.11,81.1,81.11,35908.0,74.1487,74.1487,74.1396,74.1487,35908.0
2022-11-22 12:35:00,81.11,81.11,81.1,81.11,16583.0,74.1487,74.1487,74.1396,74.1487,16583.0
2022-11-22 12:40:00,81.1,81.11,81.1,81.11,17770.0,74.1396,74.1487,74.1396,74.1487,17770.0
2022-11-22 12:45:00,81.1,81.11,81.1,81.11,18677.0,74.1396,74.1487,74.1396,74.1487,18677.0
2022-11-22 12:50:00,81.11,81.11,81.1,81.11,5988.0,74.1487,74.1487,74.1396,74.1487,5988.0
2022-11-22 12:55:00,81.1,81.11,81.1,81.1,16311.0,74.1396,74.1487,74.1396,74.1396,16311.0
2022-11-22 13:00:00,81.11,81.11,81.1,81.1,131461.0,74.1487,74.1487,74.1396,74.1396,131461.0
2022-11-22 13:05:00,81.1,81.11,81.1,81.11,47717.0,74.1396,74.1487,74.1396,74.1487,47717.0
2022-11-22 13:10:00,81.11,81.11,81.1,81.1,6289.0,74.1487,74.1487,74.1396,74.1396,6289.0
2022-11-22 13:15:00,81.11,81.11,81.1,81.1,14302.0,74.1487,74.1487,74.1396,74.1396,14302.0
2022-11-22 13:20:00,81.11,81.11,81.1,81.1,28881.0,74.1487,74.1487,74.1396,74.1396,28881.0
2022-11-22 13:25:00,81.1,81.11,81.1,81.11,54227.0,74.1396,74.1487,74.1396,74.1487,54227.0
2022-11-22 13:30:00,81.11,81.11,81.1,81.11,66469.0,74.1487,74.1487,74.1396,74.1487,66469.0
2022-11-22 13:35:00,81.1,81.12,81.1,81.12,52369.0,74.1396,74.1579,74.1396,74.1579,52369.0
2022-11-22 13:40:00,81.11,81.12,81.11,81.12,19504.0,74.1487,74.1579,74.1487,74.1579,19504.0
2022-11-22 13:45:00,81.11,81.12,81.11,81.11,37842.0,74.1487,74.1579,74.1487,74.1487,37842.0
2022-11-22 13:50:00,81.12,81.12,81.11,81.11,17384.0,74.1579,74.1579,74.1487,74.1487,17384.0
2022-11-22 13:55:00,81.11,81.12,81.11,81.11,33487.0,74.1487,74.1579,74.1487,74.1487,33487.0
2022-11-22 14:00:00,81.12,81.12,81.11,81.12,48605.0,74.1579,74.1579,74.1487,74.1579,48605.0
2022-11-22 14:05:00,81.12,81.12,81.11,81.11,11117.0,74.1579,74.1579,74.1487,74.1487,11117.0
2022-11-22 14:10:00,81.12,81.12,81.11,81.11,24115.0,74.1579,74.1579,74.1487,74.1487,24115.0
2022-11-22 14:15:00,81.12,81.12,81.11,81.12,127707.0,74.1579,74.1579,74.1487,74.1579,127707.0
2022-11-22 14:20:00,81.12,81.12,81.11,81.12,68109.0,74.1579,74.1579,74.1487,74.1579,68109.0
2022-11-22 14:25:00,81.12,81.12,81.11,81.12,21314.0,74.1579,74.1579,74.1487,74.1579,21314.0
2022-11-22 14:30:00,81.12,81.12,81.11,81.12,62858.0,74.1579,74.1579,74.1487,74.1579,62858.0
2022-11-22 14:35:00,81.12,81.12,81.11,81.12,121917.0,74.1579,74.1579,74.1487,74.1579,121917.0
2022-11-22 14:40:00,81.12,81.12,81.11,81.11,71627.0,74.1579,74.1579,74.1487,74.1487,71627.0
2022-11-22 14:45:00,81.12,81.12,81.1,81.11,92748.0,74.1579,74.1579,74.1396,74.1487,92748.0
2022-11-22 14:50:00,81.11,81.11,81.1,81.1,32591.0,74.1487,74.1487,74.1396,74.1396,32591.0
2022-11-22 14:55:00,81.11,81.11,81.1,81.11,65529.0,74.1487,74.1487,74.1396,74.1487,65529.0
2022-11-22 15:00:00,81.11,81.11,81.1,81.11,36565.0,74.1487,74.1487,74.1396,74.1487,36565.0
2022-11-22 15:05:00,81.11,81.11,81.1,81.1,41998.0,74.1487,74.1487,74.1396,74.1396,41998.0
2022-11-22 15:10:00,81.11,81.11,81.1,81.11,17075.0,74.1487,74.1487,74.1396,74.1487,17075.0
2022-11-22 15:15:00,81.11,81.11,81.1,81.11,20934.0,74.1487,74.1487,74.1396,74.1487,20934.0
2022-11-22 15:20:00,81.11,81.11,81.1,81.1,24969.0,74.1487,74.1487,74.1396,74.1396,24969.0
2022-11-22 15:25:00,81.1,81.11,81.1,81.1,43271.0,74.1396,74.1487,74.1396,74.1396,43271.0
2022-11-22 15:30:00,81.11,81.11,81.1,81.1,20521.0,74.1487,74.1487,74.1396,74.1396,20521.0
2022-11-22 15:35:00,81.1,81.11,81.1,81.1,22434.0,74.1396,74.1487,74.1396,74.1396,22434.0
2022-11-22 15:40:00,81.11,81.11,81.1,81.1,38093.0,74.1487,74.1487,74.1396,74.1396,38093.0
2022-11-22 15:45:00,81.11,81.11,81.1,81.1,31628.0,74.1487,74.1487,74.1396,74.1396,31628.0
2022-11-22 15:50:00,81.1,81.11,81.1,81.11,26956.0,74.1396,74.1487,74.1396,74.1487,26956.0
2022-11-22 15:55:00,81.11,81.11,81.1,81.11,143727.0,74.1487,74.1487,74.1396,74.1487,143727.0
2022-11-23 09:30:00,81.1,81.1,81.08,81.1,143519.0,74.1396,74.1396,74.1213,74.1396,143519.0
2022-11-23 09:35:00,81.1,81.11,81.09,81.11,28970.0,74.1396,74.1487,74.1304,74.1487,28970.0
2022-11-23 09:40:00,81.11,81.12,81.1,81.11,48832.0,74.1487,74.1579,74.1396,74.1487,48832.0
2022-11-23 09:45:00,81.12,81.16,81.11,81.15,118475.0,74.1579,74.1944,74.1487,74.1853,118475.0
2022-11-23 09:50:00,81.16,81.18,81.15,81.17,76529.0,74.1944,74.2127,74.1853,74.2036,76529.0
2022-11-23 09:55:00,81.17,81.18,81.14,81.16,107165.0,74.2036,74.2127,74.1761,74.1944,107165.0
2022-11-23 10:00:00,81.17,81.18,81.16,81.17,152654.0,74.2036,74.2127,74.1944,74.2036,152654.0
2022-11-23 10:05:00,81.17,81.18,81.16,81.17,44366.0,74.2036,74.2127,74.1944,74.2036,44366.0
2022-11-23 10:10:00,81.17,81.17,81.16,81.17,16894.0,74.2036,74.2036,74.1944,74.2036,16894.0
2022-11-23 10:15:00,81.17,81.19,81.16,81.18,36479.0,74.2036,74.2219,74.1944,74.2127,36479.0
2022-11-23 10:20:00,81.19,81.19,81.17,81.17,30109.0,74.2219,74.2219,74.2036,74.2036,30109.0
2022-11-23 10:25:00,81.18,81.18,81.17,81.17,29482.0,74.2127,74.2127,74.2036,74.2036,29482.0
2022-11-23 10:30:00,81.17,81.17,81.16,81.16,13693.0,74.2036,74.2036,74.1944,74.1944,13693.0
2022-11-23 10:35:00,81.16,81.17,81.16,81.17,111387.0,74.1944,74.2036,74.1944,74.2036,111387.0
2022-11-23 10:40:00,81.16,81.17,81.15,81.15,55154.0,74.1944,74.2036,74.1853,74.1853,55154.0
2022-11-23 10:45:00,81.16,81.17,81.15,81.17,15360.0,74.1944,74.2036,74.1853,74.2036,15360.0
2022-11-23 10:50:00,81.16,81.17,81.15,81.15,42329.0,74.1944,74.2036,74.1853,74.1853,42329.0
2022-11-23 10:55:00,81.16,81.16,81.15,81.16,16608.0,74.1944,74.1944,74.1853,74.1944,16608.0
2022-11-23 11:00:00,81.16,81.16,81.15,81.16,19610.0,74.1944,74.1944,74.1853,74.1944,19610.0
2022-11-23 11:05:00,81.16,81.16,81.15,81.16,9413.0,74.1944,74.1944,74.1853,74.1944,9413.0
2022-11-23 11:10:00,81.16,81.17,81.15,81.17,35259.0,74.1944,74.2036,74.1853,74.2036,35259.0
2022-11-23 11:15:00,81.17,81.17,81.16,81.16,14482.0,74.2036,74.2036,74.1944,74.1944,14482.0
2022-11-23 11:20:00,81.17,81.17,81.16,81.17,26651.0,74.2036,74.2036,74.1944,74.2036,26651.0
2022-11-23 11:25:00,81.17,81.17,81.16,81.17,31210.0,74.2036,74.2036,74.1944,74.2036,31210.0
2022-11-23 11:30:00,81.17,81.17,81.16,81.17,13712.0,74.2036,74.2036,74.1944,74.2036,13712.0
2022-11-23 11:35:00,81.17,81.18,81.16,81.17,14402.0,74.2036,74.2127,74.1944,74.2036,14402.0
2022-11-23 11:40:00,81.17,81.18,81.17,81.18,77989.0,74.2036,74.2127,74.2036,74.2127,77989.0
2022-11-23 11:45:00,81.18,81.18,81.17,81.17,34222.0,74.2127,74.2127,74.2036,74.2036,34222.0
2022-11-23 11:50:00,81.17,81.18,81.16,81.17,25242.0,74.2036,74.2127,74.1944,74.2036,25242.0
2022-11-23 11:55:00,81.16,81.17,81.16,81.17,47177.0,74.1944,74.2036,74.1944,74.2036,47177.0
2022-11-23 12:00:00,81.17,81.17,81.15,81.15,46487.0,74.2036,74.2036,74.1853,74.1853,46487.0
2022-11-23 12:05:00,81.16,81.16,81.15,81.16,20071.0,74.1944,74.1944,74.1853,74.1944,20071.0
2022-11-23 12:10:00,81.15,81.16,81.15,81.16,13583.0,74.1853,74.1944,74.1853,74.1944,13583.0
2022-11-23 12:15:00,81.15,81.16,81.15,81.15,14283.0,74.1853,74.1944,74.1853,74.1853,14283.0
2022-11-23 12:20:00,81.15,81.16,81.15,81.16,6878.0,74.1853,74.1944,74.1853,74.1944,6878.0
2022-11-23 12:25:00,81.16,81.16,81.15,81.16,32393.0,74.1944,74.1944,74.1853,74.1944,32393.0
2022-11-23 12:30:00,81.16,81.16,81.15,81.16,21574.0,74.1944,74.1944,74.1853,74.1944,21574.0
2022-11-23 12:35:00,81.16,81.16,81.15,81.16,10108.0,74.1944,74.1944,74.1853,74.1944,10108.0
2022-11-23 12:40:00,81.16,81.16,81.15,81.16,12959.0,74.1944,74.1944,74.1853,74.1944,12959.0
2022-11-23 12:45:00,81.16,81.16,81.15,81.16,21589.0,74.1944,74.1944,74.1853,74.1944,21589.0
2022-11-23 12:50:00,81.16,81.16,81.15,81.15,32383.0,74.1944,74.1944,74.1853,74.1853,32383.0
2022-11-23 12:55:00,81.15,81.16,81.15,81.16,16717.0,74.1853,74.1944,74.1853,74.1944,16717.0
2022-11-23 13:00:00,81.16,81.16,81.15,81.16,4824.0,74.1944,74.1944,74.1853,74.1944,4824.0
2022-11-23 13:05:00,81.16,81.16,81.15,81.16,8978.0,74.1944,74.1944,74.1853,74.1944,8978.0
2022-11-23 13:10:00,81.15,81.16,81.15,81.16,26490.0,74.1853,74.1944,74.1853,74.1944,26490.0
2022-11-23 13:15:00,81.16,81.16,81.15,81.16,14811.0,74.1944,74.1944,74.1853,74.1944,14811.0
2022-11-23 13:20:00,81.16,81.16,81.15,81.15,8699.0,74.1944,74.1944,74.1853,74.1853,8699.0
2022-11-23 13:25:00,81.16,81.16,81.15,81.16,16247.0,74.1944,74.1944,74.1853,74.1944,16247.0
2022-11-23 13:30:00,81.15,81.16,81.15,81.16,24380.0,74.1853,74.1944,74.1853,74.1944,24380.0
2022-11-23 13:35:00,81.16,81.16,81.15,81.16,14363.0,74.1944,74.1944,74.1853,74.1944,14363.0
2022-11-23 13:40:00,81.16,81.16,81.15,81.16,17918.0,74.1944,74.1944,74.1853,74.1944,17918.0
2022-11-23 13:45:00,81.15,81.16,81.15,81.16,50470.0,74.1853,74.1944,74.1853,74.1944,50470.0
2022-11-23 13:50:00,81.16,81.16,81.14,81.15,19494.0,74.1944,74.1944,74.1761,74.1853,19494.0
2022-11-23 13:55:00,81.14,81.15,81.13,81.13,121600.0,74.1761,74.1853,74.167,74.167,121600.0
2022-11-23 14:00:00,81.14,81.19,81.13,81.19,235733.0,74.1761,74.2219,74.167,74.2219,235733.0
2022-11-23 14:05:00,81.19,81.19,81.18,81.19,18385.0,74.2219,74.2219,74.2127,74.2219,18385.0
2022-11-23 14:10:00,81.19,81.2,81.18,81.18,34000.0,74.2219,74.231,74.2127,74.2127,34000.0
2022-11-23 14:15:00,81.19,81.19,81.18,81.19,16985.0,74.2219,74.2219,74.2127,74.2219,16985.0
2022-11-23 14:20:00,81.18,81.19,81.18,81.19,51528.0,74.2127,74.2219,74.2127,74.2219,51528.0
2022-11-23 14:25:00,81.19,81.19,81.18,81.19,36133.0,74.2219,74.2219,74.2127,74.2219,36133.0
2022-11-23 14:30:00,81.18,81.19,81.18,81.18,23659.0,74.2127,74.2219,74.2127,74.2127,23659.0
2022-11-23 14:35:00,81.19,81.19,81.17,81.17,43262.0,74.2219,74.2219,74.2036,74.2036,43262.0
2022-11-23 14:40:00,81.17,81.18,81.17,81.17,63125.0,74.2036,74.2127,74.2036,74.2036,63125.0
2022-11-23 14:45:00,81.17,81.18,81.17,81.17,93936.0,74.2036,74.2127,74.2036,74.2036,93936.0
2022-11-23 14:50:00,81.17,81.18,81.16,81.17,62677.0,74.2036,74.2127,74.1944,74.2036,62677.0
2022-11-23 14:55:00,81.17,81.19,81.17,81.18,350119.0,74.2036,74.2219,74.2036,74.2127,350119.0
2022-11-23 15:00:00,81.19,81.19,81.18,81.18,18864.0,74.2219,74.2219,74.2127,74.2127,18864.0
2022-11-23 15:05:00,81.18,81.19,81.17,81.18,35062.0,74.2127,74.2219,74.2036,74.2127,35062.0
2022-11-23 15:10:00,81.17,81.18,81.17,81.17,7908.0,74.2036,74.2127,74.2036,74.2036,7908.0
2022-11-23 15:15:00,81.18,81.18,81.17,81.17,27712.0,74.2127,74.2127,74.2036,74.2036,27712.0
2022-11-23 15:20:00,81.17,81.18,81.17,81.17,17301.0,74.2036,74.2127,74.2036,74.2036,17301.0
2022-11-23 15:25:00,81.17,81.18,81.17,81.17,10793.0,74.2036,74.2127,74.2036,74.2036,10793.0
2022-11-23 15:30:00,81.17,81.18,81.17,81.17,22735.0,74.2036,74.2127,74.2036,74.2036,22735.0
2022-11-23 15:35:00,81.17,81.18,81.17,81.17,12305.0,74.2036,74.2127,74.2036,74.2036,12305.0
2022-11-23 15:40:00,81.17,81.18,81.17,81.17,18255.0,74.2036,74.2127,74.2036,74.2036,18255.0
2022-11-23 15:45:00,81.17,81.18,81.17,81.17,44432.0,74.2036,74.2127,74.2036,74.2036,44432.0
2022-11-23 15:50:00,81.17,81.18,81.17,81.17,52284.0,74.2036,74.2127,74.2036,74.2036,52284.0
2022-11-23 15:55:00,81.17,81.18,81.17,81.18,213998.0,74.2036,74.2127,74.2036,74.2127,213998.0
2022-11-25 09:30:00,81.16,81.17,81.15,81.17,146043.0,74.1944,74.2036,74.1853,74.2036,146043.0
2022-11-25 09:35:00,81.17,81.17,81.16,81.17,7308.0,74.2036,74.2036,74.1944,74.2036,7308.0
2022-11-25 09:40:00,81.16,81.17,81.16,81.16,11656.0,74.1944,74.2036,74.1944,74.1944,11656.0
2022-11-25 09:45:00,81.17,81.17,81.16,81.17,17471.0,74.2036,74.2036,74.1944,74.2036,17471.0
2022-11-25 09:50:00,81.16,81.17,81.16,81.17,26837.0,74.1944,74.2036,74.1944,74.2036,26837.0
2022-11-25 09:55:00,81.17,81.17,81.16,81.16,22109.0,74.2036,74.2036,74.1944,74.1944,22109.0
2022-11-25 10:00:00,81.16,81.17,81.16,81.16,13691.0,74.1944,74.2036,74.1944,74.1944,13691.0
2022-11-25 10:05:00,81.17,81.17,81.16,81.17,21166.0,74.2036,74.2036,74.1944,74.2036,21166.0
2022-11-25 10:10:00,81.16,81.17,81.16,81.17,11698.0,74.1944,74.2036,74.1944,74.2036,11698.0
2022-11-25 10:15:00,81.16,81.17,81.16,81.17,25827.0,74.1944,74.2036,74.1944,74.2036,25827.0
2022-11-25 10:20:00,81.17,81.17,81.16,81.17,67969.0,74.2036,74.2036,74.1944,74.2036,67969.0
2022-11-25 10:25:00,81.17,81.18,81.16,81.18,40155.0,74.2036,74.2127,74.1944,74.2127,40155.0
2022-11-25 10:30:00,81.18,81.18,81.17,81.17,93396.0,74.2127,74.2127,74.2036,74.2036,93396.0
2022-11-25 10:35:00,81.17,81.18,81.16,81.17,13400.0,74.2036,74.2127,74.1944,74.2036,13400.0
2022-11-25 10:40:00,81.17,81.17,81.16,81.17,20264.0,74.2036,74.2036,74.1944,74.2036,20264.0
2022-11-25 10:45:00,81.17,81.17,81.16,81.17,29119.0,74.2036,74.2036,74.1944,74.2036,29119.0
2022-11-25 10:50:00,81.17,81.17,81.16,81.17,30431.0,74.2036,74.2036,74.1944,74.2036,30431.0
2022-11-25 10:55:00,81.17,81.18,81.16,81.18,44200.0,74.2036,74.2127,74.1944,74.2127,44200.0
2022-11-25 11:00:00,81.17,81.19,81.17,81.19,30822.0,74.2036,74.2219,74.2036,74.2219,30822.0
2022-11-25 11:05:00,81.19,81.2,81.18,81.2,37854.0,74.2219,74.231,74.2127,74.231,37854.0
2022-11-25 11:10:00,81.2,81.2,81.18,81.19,42541.0,74.231,74.231,74.2127,74.2219,42541.0
2022-11-25 11:15:00,81.19,81.19,81.18,81.19,32735.0,74.2219,74.2219,74.2127,74.2219,32735.0
2022-11-25 11:20:00,81.19,81.2,81.18,81.2,9104.0,74.2219,74.231,74.2127,74.231,9104.0
2022-11-25 11:25:00,81.2,81.2,81.19,81.19,38135.0,74.231,74.231,74.2219,74.2219,38135.0
2022-11-25 11:30:00,81.19,81.2,81.19,81.19,8986.0,74.2219,74.231,74.2219,74.2219,8986.0
2022-11-25 11:35:00,81.2,81.2,81.19,81.19,19375.0,74.231,74.231,74.2219,74.2219,19375.0
2022-11-25 11:40:00,81.19,81.2,81.19,81.2,40122.0,74.2219,74.231,74.2219,74.231,40122.0
2022-11-25 11:45:00,81.19,81.2,81.18,81.19,38819.0,74.2219,74.231,74.2127,74.2219,38819.0
2022-11-25 11:50:00,81.19,81.19,81.18,81.19,19817.0,74.2219,74.2219,74.2127,74.2219,19817.0
2022-11-25 11:55:00,81.19,81.19,81.18,81.19,55446.0,74.2219,74.2219,74.2127,74.2219,55446.0
2022-11-25 12:00:00,81.18,81.19,81.18,81.18,32384.0,74.2127,74.2219,74.2127,74.2127,32384.0
2022-11-25 12:05:00,81.18,81.19,81.18,81.19,57184.0,74.2127,74.2219,74.2127,74.2219,57184.0
2022-11-25 12:10:00,81.19,81.19,81.18,81.19,13362.0,74.2219,74.2219,74.2127,74.2219,13362.0
2022-11-25 12:15:00,81.19,81.19,81.18,81.19,6710.0,74.2219,74.2219,74.2127,74.2219,6710.0
2022-11-25 12:20:00,81.19,81.19,81.18,81.19,28566.0,74.2219,74.2219,74.2127,74.2219,28566.0
2022-11-25 12:25:00,81.19,81.19,81.18,81.19,12880.0,74.2219,74.2219,74.2127,74.2219,12880.0
2022-11-25 12:30:00,81.19,81.19,81.18,81.18,11040.0,74.2219,74.2219,74.2127,74.2127,11040.0
2022-11-25 12:35:00,81.19,81.19,81.18,81.19,17421.0,74.2219,74.2219,74.2127,74.2219,17421.0
2022-11-25 12:40:00,81.19,81.19,81.18,81.19,23306.0,74.2219,74.2219,74.2127,74.2219,23306.0
2022-11-25 12:45:00,81.18,81.19,81.18,81.19,50844.0,74.2127,74.2219,74.2127,74.2219,50844.0
2022-11-25 12:50:00,81.19,81.2,81.18,81.2,55152.0,74.2219,74.231,74.2127,74.231,55152.0
2022-11-25 12:55:00,81.2,81.2,81.19,81.2,53872.0,74.231,74.231,74.2219,74.231,53872.0
2022-11-28 09:30:00,81.2,81.22,81.2,81.22,102136.0,74.231,74.2493,74.231,74.2493,102136.0
2022-11-28 09:35:00,81.22,81.23,81.21,81.22,39133.0,74.2493,74.2584,74.2401,74.2493,39133.0
2022-11-28 09:40:00,81.22,81.23,81.21,81.21,75222.0,74.2493,74.2584,74.2401,74.2401,75222.0
2022-11-28 09:45:00,81.21,81.22,81.21,81.22,30723.0,74.2401,74.2493,74.2401,74.2493,30723.0
2022-11-28 09:50:00,81.22,81.23,81.21,81.23,24113.0,74.2493,74.2584,74.2401,74.2584,24113.0
2022-11-28 09:55:00,81.22,81.23,81.22,81.23,32172.0,74.2493,74.2584,74.2493,74.2584,32172.0
2022-11-28 10:00:00,81.23,81.24,81.22,81.23,51289.0,74.2584,74.2676,74.2493,74.2584,51289.0
2022-11-28 10:05:00,81.23,81.24,81.23,81.24,75847.0,74.2584,74.2676,74.2584,74.2676,75847.0
2022-11-28 10:10:00,81.24,81.24,81.23,81.23,14978.0,74.2676,74.2676,74.2584,74.2584,14978.0
2022-11-28 10:15:00,81.23,81.24,81.23,81.23,31302.0,74.2584,74.2676,74.2584,74.2584,31302.0
2022-11-28 10:20:00,81.24,81.25,81.23,81.25,28756.0,74.2676,74.2767,74.2584,74.2767,28756.0
2022-11-28 10:25:00,81.25,81.25,81.24,81.25,92960.0,74.2767,74.2767,74.2676,74.2767,92960.0
2022-11-28 10:30:00,81.24,81.25,81.23,81.23,193316.0,74.2676,74.2767,74.2584,74.2584,193316.0
2022-11-28 10:35:00,81.23,81.24,81.23,81.23,51689.0,74.2584,74.2676,74.2584,74.2584,51689.0
2022-11-28 10:40:00,81.23,81.24,81.23,81.23,11012.0,74.2584,74.2676,74.2584,74.2584,11012.0
2022-11-28 10:45:00,81.23,81.24,81.22,81.23,46957.0,74.2584,74.2676,74.2493,74.2584,46957.0
2022-11-28 10:50:00,81.22,81.23,81.22,81.23,16118.0,74.2493,74.2584,74.2493,74.2584,16118.0
2022-11-28 10:55:00,81.22,81.23,81.22,81.23,23046.0,74.2493,74.2584,74.2493,74.2584,23046.0
2022-11-28 11:00:00,81.23,81.24,81.23,81.23,44648.0,74.2584,74.2676,74.2584,74.2584,44648.0
2022-11-28 11:05:00,81.23,81.24,81.23,81.24,7733.0,74.2584,74.2676,74.2584,74.2676,7733.0
2022-11-28 11:10:00,81.23,81.24,81.23,81.23,17526.0,74.2584,74.2676,74.2584,74.2584,17526.0
2022-11-28 11:15:00,81.23,81.24,81.23,81.24,66522.0,74.2584,74.2676,74.2584,74.2676,66522.0
2022-11-28 11:20:00,81.24,81.24,81.23,81.23,59603.0,74.2676,74.2676,74.2584,74.2584,59603.0
2022-11-28 11:25:00,81.23,81.24,81.23,81.23,44033.0,74.2584,74.2676,74.2584,74.2584,44033.0
2022-11-28 11:30:00,81.24,81.24,81.23,81.23,13415.0,74.2676,74.2676,74.2584,74.2584,13415.0
2022-11-28 11:35:00,81.23,81.24,81.23,81.23,18951.0,74.2584,74.2676,74.2584,74.2584,18951.0
2022-11-28 11:40:00,81.24,81.24,81.23,81.23,18465.0,74.2676,74.2676,74.2584,74.2584,18465.0
2022-11-28 11:45:00,81.23,81.24,81.22,81.23,34883.0,74.2584,74.2676,74.2493,74.2584,34883.0
2022-11-28 11:50:00,81.23,81.23,81.22,81.23,4907.0,74.2584,74.2584,74.2493,74.2584,4907.0
2022-11-28 11:55:00,81.23,81.24,81.22,81.23,23845.0,74.2584,74.2676,74.2493,74.2584,23845.0
2022-11-28 12:00:00,81.23,81.24,81.21,81.22,79281.0,74.2584,74.2676,74.2401,74.2493,79281.0
2022-11-28 12:05:00,81.22,81.23,81.21,81.22,14592.0,74.2493,74.2584,74.2401,74.2493,14592.0
2022-11-28 12:10:00,81.22,81.22,81.2,81.2,14422.0,74.2493,74.2493,74.231,74.231,14422.0
2022-11-28 12:15:00,81.2,81.21,81.2,81.21,6846.0,74.231,74.2401,74.231,74.2401,6846.0
2022-11-28 12:20:00,81.2,81.21,81.2,81.2,12602.0,74.231,74.2401,74.231,74.231,12602.0
2022-11-28 12:25:00,81.2,81.21,81.2,81.2,17215.0,74.231,74.2401,74.231,74.231,17215.0
2022-11-28 12:30:00,81.21,81.21,81.2,81.2,102156.0,74.2401,74.2401,74.231,74.231,102156.0
2022-11-28 12:35:00,81.21,81.21,81.2,81.21,23038.0,74.2401,74.2401,74.231,74.2401,23038.0
2022-11-28 12:40:00,81.2,81.21,81.2,81.2,11155.0,74.231,74.2401,74.231,74.231,11155.0
2022-11-28 12:45:00,81.2,81.22,81.2,81.22,147674.0,74.231,74.2493,74.231,74.2493,147674.0
2022-11-28 12:50:00,81.21,81.22,81.21,81.22,10240.0,74.2401,74.2493,74.2401,74.2493,10240.0
2022-11-28 12:55:00,81.22,81.22,81.21,81.21,7661.0,74.2493,74.2493,74.2401,74.2401,7661.0
2022-11-28 13:00:00,81.22,81.22,81.21,81.22,11374.0,74.2493,74.2493,74.2401,74.2493,11374.0
2022-11-28 13:05:00,81.22,81.22,81.21,81.21,15495.0,74.2493,74.2493,74.2401,74.2401,15495.0
2022-11-28 13:10:00,81.21,81.22,81.2,81.2,75805.0,74.2401,74.2493,74.231,74.231,75805.0
2022-11-28 13:15:00,81.2,81.21,81.2,81.21,43621.0,74.231,74.2401,74.231,74.2401,43621.0
2022-11-28 13:20:00,81.2,81.21,81.2,81.21,30541.0,74.231,74.2401,74.231,74.2401,30541.0
2022-11-28 13:25:00,81.2,81.21,81.2,81.2,39890.0,74.231,74.2401,74.231,74.231,39890.0
2022-11-28 13:30:00,81.21,81.22,81.2,81.21,15136.0,74.2401,74.2493,74.231,74.2401,15136.0
2022-11-28 13:35:00,81.22,81.22,81.21,81.22,12299.0,74.2493,74.2493,74.2401,74.2493,12299.0
2022-11-28 13:40:00,81.21,81.22,81.2,81.2,18809.0,74.2401,74.2493,74.231,74.231,18809.0
2022-11-28 13:45:00,81.2,81.21,81.2,81.2,33419.0,74.231,74.2401,74.231,74.231,33419.0
2022-11-28 13:50:00,81.2,81.21,81.2,81.2,126226.0,74.231,74.2401,74.231,74.231,126226.0
2022-11-28 13:55:00,81.21,81.21,81.2,81.2,10028.0,74.2401,74.2401,74.231,74.231,10028.0
2022-11-28 14:00:00,81.2,81.21,81.2,81.21,85832.0,74.231,74.2401,74.231,74.2401,85832.0
2022-11-28 14:05:00,81.21,81.21,81.2,81.2,39939.0,74.2401,74.2401,74.231,74.231,39939.0
2022-11-28 14:10:00,81.2,81.21,81.2,81.2,80704.0,74.231,74.2401,74.231,74.231,80704.0
2022-11-28 14:15:00,81.2,81.21,81.2,81.2,129377.0,74.231,74.2401,74.231,74.231,129377.0
2022-11-28 14:20:00,81.2,81.21,81.2,81.2,30193.0,74.231,74.2401,74.231,74.231,30193.0
2022-11-28 14:25:00,81.21,81.21,81.2,81.21,34947.0,74.2401,74.2401,74.231,74.2401,34947.0
2022-11-28 14:30:00,81.2,81.21,81.2,81.2,32204.0,74.231,74.2401,74.231,74.231,32204.0
2022-11-28 14:35:00,81.21,81.21,81.2,81.2,58903.0,74.2401,74.2401,74.231,74.231,58903.0
2022-11-28 14:40:00,81.2,81.21,81.2,81.2,42119.0,74.231,74.2401,74.231,74.231,42119.0
2022-11-28 14:45:00,81.2,81.21,81.2,81.2,29294.0,74.231,74.2401,74.231,74.231,29294.0
2022-11-28 14:50:00,81.2,81.21,81.2,81.2,30834.0,74.231,74.2401,74.231,74.231,30834.0
2022-11-28 14:55:00,81.2,81.21,81.19,81.2,68387.0,74.231,74.2401,74.2219,74.231,68387.0
2022-11-28 15:00:00,81.2,81.21,81.19,81.2,96774.0,74.231,74.2401,74.2219,74.231,96774.0
2022-11-28 15:05:00,81.2,81.21,81.19,81.2,16300.0,74.231,74.2401,74.2219,74.231,16300.0
2022-11-28 15:10:00,81.2,81.2,81.19,81.19,29139.0,74.231,74.231,74.2219,74.2219,29139.0
2022-11-28 15:15:00,81.2,81.2,81.19,81.2,46959.0,74.231,74.231,74.2219,74.231,46959.0
2022-11-28 15:20:00,81.2,81.2,81.19,81.2,34926.0,74.231,74.231,74.2219,74.231,34926.0
2022-11-28 15:25:00,81.2,81.21,81.19,81.2,183826.0,74.231,74.2401,74.2219,74.231,183826.0
2022-11-28 15:30:00,81.2,81.21,81.2,81.2,21259.0,74.231,74.2401,74.231,74.231,21259.0
2022-11-28 15:35:00,81.21,81.21,81.2,81.21,43247.0,74.2401,74.2401,74.231,74.2401,43247.0
2022-11-28 15:40:00,81.21,81.21,81.2,81.21,65947.0,74.2401,74.2401,74.231,74.2401,65947.0
2022-11-28 15:45:00,81.2,81.22,81.2,81.22,95773.0,74.231,74.2493,74.231,74.2493,95773.0
2022-11-28 15:50:00,81.21,81.22,81.21,81.22,150898.0,74.2401,74.2493,74.2401,74.2493,150898.0
2022-11-28 15:55:00,81.22,81.22,81.21,81.22,181557.0,74.2493,74.2493,74.2401,74.2493,181557.0
2022-11-29 09:30:00,81.21,81.21,81.19,81.2,74855.0,74.2401,74.2401,74.2219,74.231,74855.0
2022-11-29 09:35:00,81.2,81.21,81.2,81.2,135574.0,74.231,74.2401,74.231,74.231,135574.0
2022-11-29 09:40:00,81.2,81.21,81.19,81.19,36916.0,74.231,74.2401,74.2219,74.2219,36916.0
2022-11-29 09:45:00,81.2,81.2,81.19,81.19,14755.0,74.231,74.231,74.2219,74.2219,14755.0
2022-11-29 09:50:00,81.19,81.2,81.19,81.2,50099.0,74.2219,74.231,74.2219,74.231,50099.0
2022-11-29 09:55:00,81.19,81.2,81.19,81.19,19575.0,74.2219,74.231,74.2219,74.2219,19575.0
2022-11-29 10:00:00,81.2,81.2,81.19,81.2,37083.0,74.231,74.231,74.2219,74.231,37083.0
2022-11-29 10:05:00,81.2,81.2,81.19,81.2,16885.0,74.231,74.231,74.2219,74.231,16885.0
2022-11-29 10:10:00,81.2,81.2,81.19,81.2,17079.0,74.231,74.231,74.2219,74.231,17079.0
2022-11-29 10:15:00,81.2,81.21,81.19,81.21,58133.0,74.231,74.2401,74.2219,74.2401,58133.0
2022-11-29 10:20:00,81.2,81.21,81.2,81.21,43459.0,74.231,74.2401,74.231,74.2401,43459.0
2022-11-29 10:25:00,81.22,81.23,81.21,81.23,36952.0,74.2493,74.2584,74.2401,74.2584,36952.0
2022-11-29 10:30:00,81.23,81.23,81.22,81.23,76249.0,74.2584,74.2584,74.2493,74.2584,76249.0
2022-11-29 10:35:00,81.23,81.23,81.21,81.22,73377.0,74.2584,74.2584,74.2401,74.2493,73377.0
2022-11-29 10:40:00,81.21,81.22,81.21,81.22,25586.0,74.2401,74.2493,74.2401,74.2493,25586.0
2022-11-29 10:45:00,81.22,81.22,81.21,81.22,53715.0,74.2493,74.2493,74.2401,74.2493,53715.0
2022-11-29 10:50:00,81.22,81.22,81.21,81.22,66977.0,74.2493,74.2493,74.2401,74.2493,66977.0
2022-11-29 10:55:00,81.22,81.23,81.21,81.23,51164.0,74.2493,74.2584,74.2401,74.2584,51164.0
2022-11-29 11:00:00,81.23,81.23,81.22,81.22,22091.0,74.2584,74.2584,74.2493,74.2493,22091.0
2022-11-29 11:05:00,81.22,81.23,81.22,81.23,28695.0,74.2493,74.2584,74.2493,74.2584,28695.0
2022-11-29 11:10:00,81.23,81.23,81.22,81.23,40816.0,74.2584,74.2584,74.2493,74.2584,40816.0
2022-11-29 11:15:00,81.23,81.23,81.22,81.23,33832.0,74.2584,74.2584,74.2493,74.2584,33832.0
2022-11-29 11:20:00,81.23,81.23,81.22,81.23,237530.0,74.2584,74.2584,74.2493,74.2584,237530.0
2022-11-29 11:25:00,81.23,81.23,81.22,81.23,7755.0,74.2584,74.2584,74.2493,74.2584,7755.0
2022-11-29 11:30:00,81.23,81.23,81.22,81.22,18537.0,74.2584,74.2584,74.2493,74.2493,18537.0
2022-11-29 11:35:00,81.22,81.23,81.22,81.23,19730.0,74.2493,74.2584,74.2493,74.2584,19730.0
2022-11-29 11:40:00,81.23,81.23,81.22,81.23,8281.0,74.2584,74.2584,74.2493,74.2584,8281.0
2022-11-29 11:45:00,81.22,81.23,81.21,81.21,77636.0,74.2493,74.2584,74.2401,74.2401,77636.0
2022-11-29 11:50:00,81.21,81.22,81.21,81.22,22606.0,74.2401,74.2493,74.2401,74.2493,22606.0
2022-11-29 11:55:00,81.22,81.22,81.21,81.21,39183.0,74.2493,74.2493,74.2401,74.2401,39183.0
2022-11-29 12:00:00,81.21,81.22,81.21,81.22,19715.0,74.2401,74.2493,74.2401,74.2493,19715.0
2022-11-29 12:05:00,81.22,81.22,81.21,81.22,21922.0,74.2493,74.2493,74.2401,74.2493,21922.0
2022-11-29 12:10:00,81.22,81.22,81.21,81.22,67027.0,74.2493,74.2493,74.2401,74.2493,67027.0
2022-11-29 12:15:00,81.22,81.22,81.2,81.21,47899.0,74.2493,74.2493,74.231,74.2401,47899.0
2022-11-29 12:20:00,81.2,81.21,81.2,81.2,68911.0,74.231,74.2401,74.231,74.231,68911.0
2022-11-29 12:25:00,81.2,81.21,81.2,81.2,593051.0,74.231,74.2401,74.231,74.231,593051.0
2022-11-29 12:30:00,81.2,81.21,81.2,81.2,14584.0,74.231,74.2401,74.231,74.231,14584.0
2022-11-29 12:35:00,81.2,81.21,81.2,81.2,7530.0,74.231,74.2401,74.231,74.231,7530.0
2022-11-29 12:40:00,81.2,81.21,81.2,81.2,18025.0,74.231,74.2401,74.231,74.231,18025.0
2022-11-29 12:45:00,81.2,81.21,81.2,81.2,9116.0,74.231,74.2401,74.231,74.231,9116.0
2022-11-29 12:50:00,81.2,81.21,81.2,81.21,12667.0,74.231,74.2401,74.231,74.2401,12667.0
2022-11-29 12:55:00,81.2,81.21,81.2,81.2,7981.0,74.231,74.2401,74.231,74.231,7981.0
2022-11-29 13:00:00,81.2,81.21,81.2,81.2,24270.0,74.231,74.2401,74.231,74.231,24270.0
2022-11-29 13:05:00,81.2,81.21,81.2,81.2,10231.0,74.231,74.2401,74.231,74.231,10231.0
2022-11-29 13:10:00,81.2,81.21,81.2,81.2,16631.0,74.231,74.2401,74.231,74.231,16631.0
2022-11-29 13:15:00,81.2,81.21,81.19,81.2,19061.0,74.231,74.2401,74.2219,74.231,19061.0
2022-11-29 13:20:00,81.2,81.2,81.19,81.19,12951.0,74.231,74.231,74.2219,74.2219,12951.0
2022-11-29 13:25:00,81.2,81.2,81.19,81.19,124468.0,74.231,74.231,74.2219,74.2219,124468.0
2022-11-29 13:30:00,81.19,81.2,81.19,81.19,19719.0,74.2219,74.231,74.2219,74.2219,19719.0
2022-11-29 13:35:00,81.19,81.2,81.18,81.19,24904.0,74.2219,74.231,74.2127,74.2219,24904.0
2022-11-29 13:40:00,81.19,81.19,81.18,81.19,20965.0,74.2219,74.2219,74.2127,74.2219,20965.0
2022-11-29 13:45:00,81.19,81.19,81.18,81.19,10231.0,74.2219,74.2219,74.2127,74.2219,10231.0
2022-11-29 13:50:00,81.19,81.19,81.18,81.19,44079.0,74.2219,74.2219,74.2127,74.2219,44079.0
2022-11-29 13:55:00,81.19,81.19,81.18,81.18,23332.0,74.2219,74.2219,74.2127,74.2127,23332.0
2022-11-29 14:00:00,81.18,81.19,81.18,81.18,37612.0,74.2127,74.2219,74.2127,74.2127,37612.0
2022-11-29 14:05:00,81.19,81.19,81.18,81.18,103762.0,74.2219,74.2219,74.2127,74.2127,103762.0
2022-11-29 14:10:00,81.18,81.19,81.18,81.19,21690.0,74.2127,74.2219,74.2127,74.2219,21690.0
2022-11-29 14:15:00,81.19,81.19,81.18,81.19,24814.0,74.2219,74.2219,74.2127,74.2219,24814.0
2022-11-29 14:20:00,81.19,81.2,81.18,81.2,27283.0,74.2219,74.231,74.2127,74.231,27283.0
2022-11-29 14:25:00,81.2,81.2,81.19,81.2,32375.0,74.231,74.231,74.2219,74.231,32375.0
2022-11-29 14:30:00,81.2,81.2,81.18,81.19,43149.0,74.231,74.231,74.2127,74.2219,43149.0
2022-11-29 14:35:00,81.19,81.19,81.18,81.19,8290.0,74.2219,74.2219,74.2127,74.2219,8290.0
2022-11-29 14:40:00,81.19,81.19,81.18,81.19,11074.0,74.2219,74.2219,74.2127,74.2219,11074.0
2022-11-29 14:45:00,81.19,81.19,81.18,81.19,36892.0,74.2219,74.2219,74.2127,74.2219,36892.0
2022-11-29 14:50:00,81.19,81.2,81.18,81.2,26136.0,74.2219,74.231,74.2127,74.231,26136.0
2022-11-29 14:55:00,81.2,81.21,81.19,81.2,38073.0,74.231,74.2401,74.2219,74.231,38073.0
2022-11-29 15:00:00,81.21,81.21,81.19,81.2,108970.0,74.2401,74.2401,74.2219,74.231,108970.0
2022-11-29 15:05:00,81.2,81.2,81.19,81.19,31397.0,74.231,74.231,74.2219,74.2219,31397.0
2022-11-29 15:10:00,81.2,81.2,81.19,81.2,68441.0,74.231,74.231,74.2219,74.231,68441.0
2022-11-29 15:15:00,81.2,81.2,81.19,81.2,94085.0,74.231,74.231,74.2219,74.231,94085.0
2022-11-29 15:20:00,81.2,81.2,81.19,81.19,70549.0,74.231,74.231,74.2219,74.2219,70549.0
2022-11-29 15:25:00,81.19,81.2,81.19,81.19,67881.0,74.2219,74.231,74.2219,74.2219,67881.0
2022-11-29 15:30:00,81.2,81.2,81.19,81.2,17878.0,74.231,74.231,74.2219,74.231,17878.0
2022-11-29 15:35:00,81.2,81.2,81.19,81.19,72744.0,74.231,74.231,74.2219,74.2219,72744.0
2022-11-29 15:40:00,81.19,81.2,81.19,81.19,76659.0,74.2219,74.231,74.2219,74.2219,76659.0
2022-11-29 15:45:00,81.19,81.2,81.18,81.19,63274.0,74.2219,74.231,74.2127,74.2219,63274.0
2022-11-29 15:50:00,81.19,81.19,81.18,81.19,95487.0,74.2219,74.2219,74.2127,74.2219,95487.0
2022-11-29 15:55:00,81.18,81.19,81.18,81.19,176142.0,74.2127,74.2219,74.2127,74.2219,176142.0
2022-11-30 09:30:00,81.14,81.15,81.14,81.14,76340.0,74.1761,74.1853,74.1761,74.1761,76340.0
2022-11-30 09:35:00,81.15,81.15,81.13,81.13,13599.0,74.1853,74.1853,74.167,74.167,13599.0
2022-11-30 09:40:00,81.13,81.16,81.13,81.16,141369.0,74.167,74.1944,74.167,74.1944,141369.0
2022-11-30 09:45:00,81.16,81.16,81.14,81.15,493693.0,74.1944,74.1944,74.1761,74.1853,493693.0
2022-11-30 09:50:00,81.15,81.15,81.14,81.15,60732.0,74.1853,74.1853,74.1761,74.1853,60732.0
2022-11-30 09:55:00,81.15,81.15,81.14,81.15,15067.0,74.1853,74.1853,74.1761,74.1853,15067.0
2022-11-30 10:00:00,81.15,81.15,81.12,81.13,35426.0,74.1853,74.1853,74.1579,74.167,35426.0
2022-11-30 10:05:00,81.13,81.13,81.11,81.12,22423.0,74.167,74.167,74.1487,74.1579,22423.0
2022-11-30 10:10:00,81.12,81.12,81.11,81.12,15880.0,74.1579,74.1579,74.1487,74.1579,15880.0
2022-11-30 10:15:00,81.12,81.12,81.11,81.12,13686.0,74.1579,74.1579,74.1487,74.1579,13686.0
2022-11-30 10:20:00,81.12,81.12,81.11,81.12,33834.0,74.1579,74.1579,74.1487,74.1579,33834.0
2022-11-30 10:25:00,81.12,81.12,81.11,81.12,4918.0,74.1579,74.1579,74.1487,74.1579,4918.0
2022-11-30 10:30:00,81.12,81.12,81.11,81.12,4323.0,74.1579,74.1579,74.1487,74.1579,4323.0
2022-11-30 10:35:00,81.12,81.12,81.11,81.12,10400.0,74.1579,74.1579,74.1487,74.1579,10400.0
2022-11-30 10:40:00,81.12,81.13,81.11,81.12,25775.0,74.1579,74.167,74.1487,74.1579,25775.0
2022-11-30 10:45:00,81.12,81.13,81.11,81.12,20426.0,74.1579,74.167,74.1487,74.1579,20426.0
2022-11-30 10:50:00,81.12,81.13,81.11,81.13,40584.0,74.1579,74.167,74.1487,74.167,40584.0
2022-11-30 10:55:00,81.13,81.13,81.12,81.13,45705.0,74.167,74.167,74.1579,74.167,45705.0
2022-11-30 11:00:00,81.13,81.13,81.12,81.12,15371.0,74.167,74.167,74.1579,74.1579,15371.0
2022-11-30 11:05:00,81.12,81.13,81.12,81.13,11850.0,74.1579,74.167,74.1579,74.167,11850.0
2022-11-30 11:10:00,81.13,81.13,81.12,81.13,17686.0,74.167,74.167,74.1579,74.167,17686.0
2022-11-30 11:15:00,81.13,81.13,81.12,81.13,76306.0,74.167,74.167,74.1579,74.167,76306.0
2022-11-30 11:20:00,81.13,81.13,81.12,81.13,47861.0,74.167,74.167,74.1579,74.167,47861.0
2022-11-30 11:25:00,81.12,81.13,81.12,81.12,45432.0,74.1579,74.167,74.1579,74.1579,45432.0
2022-11-30 11:30:00,81.12,81.13,81.12,81.13,23680.0,74.1579,74.167,74.1579,74.167,23680.0
2022-11-30 11:35:00,81.13,81.14,81.12,81.14,18021.0,74.167,74.1761,74.1579,74.1761,18021.0
2022-11-30 11:40:00,81.13,81.14,81.13,81.14,25618.0,74.167,74.1761,74.167,74.1761,25618.0
2022-11-30 11:45:00,81.13,81.14,81.13,81.14,14152.0,74.167,74.1761,74.167,74.1761,14152.0
2022-11-30 11:50:00,81.14,81.14,81.13,81.14,9323.0,74.1761,74.1761,74.167,74.1761,9323.0
2022-11-30 11:55:00,81.14,81.14,81.13,81.14,75216.0,74.1761,74.1761,74.167,74.1761,75216.0
2022-11-30 12:00:00,81.13,81.14,81.13,81.14,13834.0,74.167,74.1761,74.167,74.1761,13834.0
2022-11-30 12:05:00,81.14,81.14,81.13,81.14,46631.0,74.1761,74.1761,74.167,74.1761,46631.0
2022-11-30 12:10:00,81.14,81.14,81.13,81.14,38989.0,74.1761,74.1761,74.167,74.1761,38989.0
2022-11-30 12:15:00,81.14,81.14,81.13,81.14,26440.0,74.1761,74.1761,74.167,74.1761,26440.0
2022-11-30 12:20:00,81.14,81.14,81.13,81.14,22600.0,74.1761,74.1761,74.167,74.1761,22600.0
2022-11-30 12:25:00,81.14,81.15,81.13,81.15,24866.0,74.1761,74.1853,74.167,74.1853,24866.0
2022-11-30 12:30:00,81.14,81.15,81.14,81.15,35260.0,74.1761,74.1853,74.1761,74.1853,35260.0
2022-11-30 12:35:00,81.14,81.15,81.13,81.14,8929.0,74.1761,74.1853,74.167,74.1761,8929.0
2022-11-30 12:40:00,81.14,81.14,81.13,81.14,19543.0,74.1761,74.1761,74.167,74.1761,19543.0
2022-11-30 12:45:00,81.14,81.14,81.13,81.14,25945.0,74.1761,74.1761,74.167,74.1761,25945.0
2022-11-30 12:50:00,81.14,81.15,81.14,81.15,24308.0,74.1761,74.1853,74.1761,74.1853,24308.0
2022-11-30 12:55:00,81.15,81.15,81.14,81.14,185563.0,74.1853,74.1853,74.1761,74.1761,185563.0
2022-11-30 13:00:00,81.15,81.15,81.14,81.14,19603.0,74.1853,74.1853,74.1761,74.1761,19603.0
2022-11-30 13:05:00,81.15,81.16,81.14,81.16,140178.0,74.1853,74.1944,74.1761,74.1944,140178.0
2022-11-30 13:10:00,81.16,81.16,81.15,81.16,639089.0,74.1944,74.1944,74.1853,74.1944,639089.0
2022-11-30 13:15:00,81.16,81.16,81.15,81.15,20574.0,74.1944,74.1944,74.1853,74.1853,20574.0
2022-11-30 13:20:00,81.16,81.16,81.14,81.15,56059.0,74.1944,74.1944,74.1761,74.1853,56059.0
2022-11-30 13:25:00,81.15,81.15,81.14,81.14,23880.0,74.1853,74.1853,74.1761,74.1761,23880.0
2022-11-30 13:30:00,81.15,81.21,81.14,81.19,138787.0,74.1853,74.2401,74.1761,74.2219,138787.0
2022-11-30 13:35:00,81.19,81.22,81.18,81.21,115283.0,74.2219,74.2493,74.2127,74.2401,115283.0
2022-11-30 13:40:00,81.21,81.23,81.21,81.22,59825.0,74.2401,74.2584,74.2401,74.2493,59825.0
2022-11-30 13:45:00,81.21,81.23,81.2,81.22,159931.0,74.2401,74.2584,74.231,74.2493,159931.0
2022-11-30 13:50:00,81.22,81.25,81.21,81.24,508990.0,74.2493,74.2767,74.2401,74.2676,508990.0
2022-11-30 13:55:00,81.25,81.3,81.24,81.28,152339.0,74.2767,74.3224,74.2676,74.3041,152339.0
2022-11-30 14:00:00,81.27,81.3,81.26,81.29,79779.0,74.295,74.3224,74.2859,74.3133,79779.0
2022-11-30 14:05:00,81.3,81.3,81.28,81.28,61550.0,74.3224,74.3224,74.3041,74.3041,61550.0
2022-11-30 14:10:00,81.28,81.3,81.27,81.3,649125.0,74.3041,74.3224,74.295,74.3224,649125.0
2022-11-30 14:15:00,81.3,81.3,81.28,81.29,96961.0,74.3224,74.3224,74.3041,74.3133,96961.0
2022-11-30 14:20:00,81.29,81.29,81.27,81.28,84079.0,74.3133,74.3133,74.295,74.3041,84079.0
2022-11-30 14:25:00,81.28,81.29,81.27,81.29,39449.0,74.3041,74.3133,74.295,74.3133,39449.0
2022-11-30 14:30:00,81.29,81.29,81.27,81.28,115358.0,74.3133,74.3133,74.295,74.3041,115358.0
2022-11-30 14:35:00,81.28,81.28,81.27,81.28,82504.0,74.3041,74.3041,74.295,74.3041,82504.0
2022-11-30 14:40:00,81.28,81.29,81.27,81.29,155570.0,74.3041,74.3133,74.295,74.3133,155570.0
2022-11-30 14:45:00,81.29,81.32,81.28,81.31,65448.0,74.3133,74.3407,74.3041,74.3316,65448.0
2022-11-30 14:50:00,81.32,81.35,81.31,81.34,76034.0,74.3407,74.3681,74.3316,74.359,76034.0
2022-11-30 14:55:00,81.34,81.35,81.34,81.35,64552.0,74.359,74.3681,74.359,74.3681,64552.0
2022-11-30 15:00:00,81.34,81.35,81.33,81.34,85289.0,74.359,74.3681,74.3498,74.359,85289.0
2022-11-30 15:05:00,81.34,81.35,81.33,81.34,56957.0,74.359,74.3681,74.3498,74.359,56957.0
2022-11-30 15:10:00,81.34,81.34,81.33,81.33,208773.0,74.359,74.359,74.3498,74.3498,208773.0
2022-11-30 15:15:00,81.33,81.34,81.32,81.32,185339.0,74.3498,74.359,74.3407,74.3407,185339.0
2022-11-30 15:20:00,81.33,81.34,81.32,81.34,54685.0,74.3498,74.359,74.3407,74.359,54685.0
2022-11-30 15:25:00,81.34,81.35,81.33,81.34,70788.0,74.359,74.3681,74.3498,74.359,70788.0
2022-11-30 15:30:00,81.34,81.35,81.34,81.34,319638.0,74.359,74.3681,74.359,74.359,319638.0
2022-11-30 15:35:00,81.34,81.35,81.34,81.34,752082.0,74.359,74.3681,74.359,74.359,752082.0
2022-11-30 15:40:00,81.34,81.35,81.34,81.34,357633.0,74.359,74.3681,74.359,74.359,357633.0
2022-11-30 15:45:00,81.35,81.35,81.34,81.34,413030.0,74.3681,74.3681,74.359,74.359,413030.0
2022-11-30 15:50:00,81.34,81.36,81.34,81.36,220041.0,74.359,74.3773,74.359,74.3773,220041.0
2022-11-30 15:55:00,81.36,81.42,81.34,81.41,920618.0,74.3773,74.4321,74.359,74.423,920618.0
2022-12-01 09:30:00,81.3,81.3,81.28,81.28,205366.0,74.4734,74.4734,74.4551,74.4551,205366.0
2022-12-01 09:35:00,81.28,81.29,81.28,81.29,240768.0,74.4551,74.4643,74.4551,74.4643,240768.0
2022-12-01 09:40:00,81.28,81.29,81.27,81.28,136786.0,74.4551,74.4643,74.4459,74.4551,136786.0
2022-12-01 09:45:00,81.27,81.28,81.27,81.28,225714.0,74.4459,74.4551,74.4459,74.4551,225714.0
2022-12-01 09:50:00,81.28,81.28,81.27,81.28,107223.0,74.4551,74.4551,74.4459,74.4551,107223.0
2022-12-01 09:55:00,81.28,81.29,81.27,81.29,97245.0,74.4551,74.4643,74.4459,74.4643,97245.0
2022-12-01 10:00:00,81.29,81.32,81.28,81.3,182146.0,74.4643,74.4917,74.4551,74.4734,182146.0
2022-12-01 10:05:00,81.3,81.31,81.29,81.31,43516.0,74.4734,74.4826,74.4643,74.4826,43516.0
2022-12-01 10:10:00,81.3,81.31,81.3,81.31,51947.0,74.4734,74.4826,74.4734,74.4826,51947.0
2022-12-01 10:15:00,81.31,81.31,81.3,81.3,94116.0,74.4826,74.4826,74.4734,74.4734,94116.0
2022-12-01 10:20:00,81.3,81.31,81.3,81.3,311622.0,74.4734,74.4826,74.4734,74.4734,311622.0
2022-12-01 10:25:00,81.3,81.31,81.3,81.3,51970.0,74.4734,74.4826,74.4734,74.4734,51970.0
2022-12-01 10:30:00,81.3,81.31,81.29,81.3,144286.0,74.4734,74.4826,74.4643,74.4734,144286.0
2022-12-01 10:35:00,81.3,81.3,81.29,81.3,258578.0,74.4734,74.4734,74.4643,74.4734,258578.0
2022-12-01 10:40:00,81.3,81.3,81.29,81.29,21469.0,74.4734,74.4734,74.4643,74.4643,21469.0
2022-12-01 10:45:00,81.3,81.3,81.29,81.3,84693.0,74.4734,74.4734,74.4643,74.4734,84693.0
2022-12-01 10:50:00,81.3,81.31,81.29,81.31,340559.0,74.4734,74.4826,74.4643,74.4826,340559.0
2022-12-01 10:55:00,81.31,81.31,81.3,81.31,68639.0,74.4826,74.4826,74.4734,74.4826,68639.0
2022-12-01 11:00:00,81.31,81.31,81.3,81.31,1296232.0,74.4826,74.4826,74.4734,74.4826,1296232.0
2022-12-01 11:05:00,81.31,81.31,81.3,81.31,348348.0,74.4826,74.4826,74.4734,74.4826,348348.0
2022-12-01 11:10:00,81.31,81.32,81.3,81.31,313284.0,74.4826,74.4917,74.4734,74.4826,313284.0
2022-12-01 11:15:00,81.31,81.32,81.3,81.3,120973.0,74.4826,74.4917,74.4734,74.4734,120973.0
2022-12-01 11:20:00,81.3,81.31,81.29,81.3,96215.0,74.4734,74.4826,74.4643,74.4734,96215.0
2022-12-01 11:25:00,81.3,81.3,81.29,81.29,71492.0,74.4734,74.4734,74.4643,74.4643,71492.0
2022-12-01 11:30:00,81.29,81.31,81.29,81.3,64231.0,74.4643,74.4826,74.4643,74.4734,64231.0
2022-12-01 11:35:00,81.31,81.31,81.3,81.31,39717.0,74.4826,74.4826,74.4734,74.4826,39717.0
2022-12-01 11:40:00,81.31,81.31,81.3,81.31,260054.0,74.4826,74.4826,74.4734,74.4826,260054.0
2022-12-01 11:45:00,81.31,81.32,81.3,81.32,24970.0,74.4826,74.4917,74.4734,74.4917,24970.0
2022-12-01 11:50:00,81.31,81.32,81.31,81.32,21407.0,74.4826,74.4917,74.4826,74.4917,21407.0
2022-12-01 11:55:00,81.31,81.33,81.31,81.32,124589.0,74.4826,74.5009,74.4826,74.4917,124589.0
2022-12-01 12:00:00,81.33,81.33,81.32,81.32,63198.0,74.5009,74.5009,74.4917,74.4917,63198.0
2022-12-01 12:05:00,81.32,81.33,81.32,81.32,163268.0,74.4917,74.5009,74.4917,74.4917,163268.0
2022-12-01 12:10:00,81.33,81.33,81.32,81.33,255527.0,74.5009,74.5009,74.4917,74.5009,255527.0
2022-12-01 12:15:00,81.32,81.34,81.32,81.34,68631.0,74.4917,74.5101,74.4917,74.5101,68631.0
2022-12-01 12:20:00,81.34,81.36,81.33,81.36,96908.0,74.5101,74.5284,74.5009,74.5284,96908.0
2022-12-01 12:25:00,81.35,81.37,81.35,81.37,231695.0,74.5192,74.5375,74.5192,74.5375,231695.0
2022-12-01 12:30:00,81.37,81.37,81.36,81.36,146953.0,74.5375,74.5375,74.5284,74.5284,146953.0
2022-12-01 12:35:00,81.36,81.37,81.36,81.37,35628.0,74.5284,74.5375,74.5284,74.5375,35628.0
2022-12-01 12:40:00,81.36,81.37,81.36,81.37,46437.0,74.5284,74.5375,74.5284,74.5375,46437.0
2022-12-01 12:45:00,81.37,81.37,81.36,81.37,13957.0,74.5375,74.5375,74.5284,74.5375,13957.0
2022-12-01 12:50:00,81.37,81.37,81.36,81.37,47136.0,74.5375,74.5375,74.5284,74.5375,47136.0
2022-12-01 12:55:00,81.37,81.37,81.36,81.37,47589.0,74.5375,74.5375,74.5284,74.5375,47589.0
2022-12-01 13:00:00,81.37,81.37,81.36,81.37,80217.0,74.5375,74.5375,74.5284,74.5375,80217.0
2022-12-01 13:05:00,81.37,81.37,81.36,81.37,86885.0,74.5375,74.5375,74.5284,74.5375,86885.0
2022-12-01 13:10:00,81.37,81.37,81.36,81.36,30073.0,74.5375,74.5375,74.5284,74.5284,30073.0
2022-12-01 13:15:00,81.36,81.37,81.34,81.34,81056.0,74.5284,74.5375,74.5101,74.5101,81056.0
2022-12-01 13:20:00,81.34,81.35,81.34,81.34,87511.0,74.5101,74.5192,74.5101,74.5101,87511.0
2022-12-01 13:25:00,81.34,81.36,81.34,81.36,150747.0,74.5101,74.5284,74.5101,74.5284,150747.0
2022-12-01 13:30:00,81.35,81.36,81.35,81.36,109740.0,74.5192,74.5284,74.5192,74.5284,109740.0
2022-12-01 13:35:00,81.35,81.36,81.35,81.36,133231.0,74.5192,74.5284,74.5192,74.5284,133231.0
2022-12-01 13:40:00,81.36,81.36,81.34,81.36,55400.0,74.5284,74.5284,74.5101,74.5284,55400.0
2022-12-01 13:45:00,81.34,81.35,81.34,81.34,322800.0,74.5101,74.5192,74.5101,74.5101,322800.0
2022-12-01 13:50:00,81.34,81.35,81.34,81.34,31525.0,74.5101,74.5192,74.5101,74.5101,31525.0
2022-12-01 13:55:00,81.34,81.35,81.34,81.34,44768.0,74.5101,74.5192,74.5101,74.5101,44768.0
2022-12-01 14:00:00,81.35,81.35,81.34,81.34,73006.0,74.5192,74.5192,74.5101,74.5101,73006.0
2022-12-01 14:05:00,81.34,81.36,81.34,81.35,1396323.0,74.5101,74.5284,74.5101,74.5192,1396323.0
2022-12-01 14:10:00,81.34,81.36,81.34,81.36,1045102.0,74.5101,74.5284,74.5101,74.5284,1045102.0
2022-12-01 14:15:00,81.35,81.38,81.35,81.37,109095.0,74.5192,74.5467,74.5192,74.5375,109095.0
2022-12-01 14:20:00,81.37,81.38,81.37,81.37,66130.0,74.5375,74.5467,74.5375,74.5375,66130.0
2022-12-01 14:25:00,81.37,81.39,81.37,81.38,215241.0,74.5375,74.5559,74.5375,74.5467,215241.0
2022-12-01 14:30:00,81.39,81.39,81.38,81.39,500618.0,74.5559,74.5559,74.5467,74.5559,500618.0
2022-12-01 14:35:00,81.39,81.39,81.37,81.37,87406.0,74.5559,74.5559,74.5375,74.5375,87406.0
2022-12-01 14:40:00,81.38,81.38,81.37,81.37,49982.0,74.5467,74.5467,74.5375,74.5375,49982.0
2022-12-01 14:45:00,81.38,81.39,81.37,81.39,104850.0,74.5467,74.5559,74.5375,74.5559,104850.0
2022-12-01 14:50:00,81.39,81.39,81.38,81.39,64953.0,74.5559,74.5559,74.5467,74.5559,64953.0
2022-12-01 14:55:00,81.39,81.39,81.38,81.39,581670.0,74.5559,74.5559,74.5467,74.5559,581670.0
2022-12-01 15:00:00,81.39,81.39,81.37,81.38,69490.0,74.5559,74.5559,74.5375,74.5467,69490.0
2022-12-01 15:05:00,81.38,81.39,81.37,81.38,181074.0,74.5467,74.5559,74.5375,74.5467,181074.0
2022-12-01 15:10:00,81.38,81.4,81.38,81.39,236747.0,74.5467,74.565,74.5467,74.5559,236747.0
2022-12-01 15:15:00,81.39,81.4,81.39,81.4,128966.0,74.5559,74.565,74.5559,74.565,128966.0
2022-12-01 15:20:00,81.4,81.4,81.39,81.39,60761.0,74.565,74.565,74.5559,74.5559,60761.0
2022-12-01 15:25:00,81.39,81.4,81.39,81.4,80588.0,74.5559,74.565,74.5559,74.565,80588.0
2022-12-01 15:30:00,81.4,81.41,81.39,81.41,73521.0,74.565,74.5742,74.5559,74.5742,73521.0
2022-12-01 15:35:00,81.4,81.41,81.4,81.4,74690.0,74.565,74.5742,74.565,74.565,74690.0
2022-12-01 15:40:00,81.41,81.42,81.4,81.41,35946.0,74.5742,74.5833,74.565,74.5742,35946.0
2022-12-01 15:45:00,81.41,81.42,81.41,81.42,58781.0,74.5742,74.5833,74.5742,74.5833,58781.0
2022-12-01 15:50:00,81.42,81.43,81.41,81.42,257060.0,74.5833,74.5925,74.5742,74.5833,257060.0
2022-12-01 15:55:00,81.42,81.43,81.41,81.41,399902.0,74.5833,74.5925,74.5742,74.5742,399902.0
2022-12-02 09:30:00,81.29,81.29,81.26,81.27,121620.0,74.4643,74.4643,74.4368,74.4459,121620.0
2022-12-02 09:35:00,81.27,81.28,81.26,81.28,25216.0,74.4459,74.4551,74.4368,74.4551,25216.0
2022-12-02 09:40:00,81.28,81.29,81.27,81.29,36388.0,74.4551,74.4643,74.4459,74.4643,36388.0
2022-12-02 09:45:00,81.28,81.29,81.26,81.27,40874.0,74.4551,74.4643,74.4368,74.4459,40874.0
2022-12-02 09:50:00,81.26,81.27,81.25,81.25,48069.0,74.4368,74.4459,74.4276,74.4276,48069.0
2022-12-02 09:55:00,81.25,81.26,81.24,81.25,48346.0,74.4276,74.4368,74.4185,74.4276,48346.0
2022-12-02 10:00:00,81.25,81.27,81.24,81.25,56325.0,74.4276,74.4459,74.4185,74.4276,56325.0
2022-12-02 10:05:00,81.25,81.27,81.25,81.27,24355.0,74.4276,74.4459,74.4276,74.4459,24355.0
2022-12-02 10:10:00,81.27,81.27,81.26,81.27,64922.0,74.4459,74.4459,74.4368,74.4459,64922.0
2022-12-02 10:15:00,81.27,81.27,81.26,81.26,905769.0,74.4459,74.4459,74.4368,74.4368,905769.0
2022-12-02 10:20:00,81.27,81.27,81.26,81.26,53584.0,74.4459,74.4459,74.4368,74.4368,53584.0
2022-12-02 10:25:00,81.26,81.26,81.24,81.24,191197.0,74.4368,74.4368,74.4185,74.4185,191197.0
2022-12-02 10:30:00,81.25,81.26,81.24,81.26,53333.0,74.4276,74.4368,74.4185,74.4368,53333.0
2022-12-02 10:35:00,81.25,81.26,81.24,81.25,14505.0,74.4276,74.4368,74.4185,74.4276,14505.0
2022-12-02 10:40:00,81.25,81.26,81.24,81.25,39233.0,74.4276,74.4368,74.4185,74.4276,39233.0
2022-12-02 10:45:00,81.25,81.26,81.25,81.26,42507.0,74.4276,74.4368,74.4276,74.4368,42507.0
2022-12-02 10:50:00,81.26,81.27,81.25,81.27,102365.0,74.4368,74.4459,74.4276,74.4459,102365.0
2022-12-02 10:55:00,81.27,81.27,81.25,81.26,33772.0,74.4459,74.4459,74.4276,74.4368,33772.0
2022-12-02 11:00:00,81.26,81.26,81.25,81.25,18382.0,74.4368,74.4368,74.4276,74.4276,18382.0
2022-12-02 11:05:00,81.26,81.26,81.25,81.26,11538.0,74.4368,74.4368,74.4276,74.4368,11538.0
2022-12-02 11:10:00,81.26,81.27,81.25,81.27,15971.0,74.4368,74.4459,74.4276,74.4459,15971.0
2022-12-02 11:15:00,81.27,81.27,81.26,81.27,8520.0,74.4459,74.4459,74.4368,74.4459,8520.0
2022-12-02 11:20:00,81.27,81.28,81.26,81.28,32148.0,74.4459,74.4551,74.4368,74.4551,32148.0
2022-12-02 11:25:00,81.27,81.28,81.27,81.28,16154.0,74.4459,74.4551,74.4459,74.4551,16154.0
2022-12-02 11:30:00,81.28,81.29,81.27,81.28,77710.0,74.4551,74.4643,74.4459,74.4551,77710.0
2022-12-02 11:35:00,81.29,81.29,81.28,81.29,63305.0,74.4643,74.4643,74.4551,74.4643,63305.0
2022-12-02 11:40:00,81.29,81.31,81.28,81.31,32143.0,74.4643,74.4826,74.4551,74.4826,32143.0
2022-12-02 11:45:00,81.31,81.32,81.3,81.31,26237.0,74.4826,74.4917,74.4734,74.4826,26237.0
2022-12-02 11:50:00,81.31,81.32,81.29,81.3,18631.0,74.4826,74.4917,74.4643,74.4734,18631.0
2022-12-02 11:55:00,81.3,81.31,81.29,81.3,23494.0,74.4734,74.4826,74.4643,74.4734,23494.0
2022-12-02 12:00:00,81.31,81.31,81.3,81.3,13762.0,74.4826,74.4826,74.4734,74.4734,13762.0
2022-12-02 12:05:00,81.31,81.31,81.3,81.31,41026.0,74.4826,74.4826,74.4734,74.4826,41026.0
2022-12-02 12:10:00,81.31,81.33,81.3,81.33,13763.0,74.4826,74.5009,74.4734,74.5009,13763.0
2022-12-02 12:15:00,81.32,81.33,81.32,81.32,16208.0,74.4917,74.5009,74.4917,74.4917,16208.0
2022-12-02 12:20:00,81.32,81.33,81.31,81.31,17221.0,74.4917,74.5009,74.4826,74.4826,17221.0
2022-12-02 12:25:00,81.31,81.32,81.31,81.31,19186.0,74.4826,74.4917,74.4826,74.4826,19186.0
2022-12-02 12:30:00,81.31,81.32,81.31,81.32,16704.0,74.4826,74.4917,74.4826,74.4917,16704.0
2022-12-02 12:35:00,81.32,81.33,81.31,81.33,72511.0,74.4917,74.5009,74.4826,74.5009,72511.0
2022-12-02 12:40:00,81.33,81.33,81.32,81.33,10526.0,74.5009,74.5009,74.4917,74.5009,10526.0
2022-12-02 12:45:00,81.33,81.33,81.32,81.33,15826.0,74.5009,74.5009,74.4917,74.5009,15826.0
2022-12-02 12:50:00,81.33,81.33,81.32,81.33,10881.0,74.5009,74.5009,74.4917,74.5009,10881.0
2022-12-02 12:55:00,81.33,81.33,81.32,81.33,28243.0,74.5009,74.5009,74.4917,74.5009,28243.0
2022-12-02 13:00:00,81.33,81.33,81.32,81.33,137569.0,74.5009,74.5009,74.4917,74.5009,137569.0
2022-12-02 13:05:00,81.33,81.33,81.32,81.32,34694.0,74.5009,74.5009,74.4917,74.4917,34694.0
2022-12-02 13:10:00,81.32,81.33,81.31,81.31,44762.0,74.4917,74.5009,74.4826,74.4826,44762.0
2022-12-02 13:15:00,81.31,81.32,81.31,81.31,18180.0,74.4826,74.4917,74.4826,74.4826,18180.0
2022-12-02 13:20:00,81.31,81.32,81.31,81.31,48419.0,74.4826,74.4917,74.4826,74.4826,48419.0
2022-12-02 13:25:00,81.32,81.32,81.31,81.31,45770.0,74.4917,74.4917,74.4826,74.4826,45770.0
2022-12-02 13:30:00,81.31,81.32,81.31,81.32,21208.0,74.4826,74.4917,74.4826,74.4917,21208.0
2022-12-02 13:35:00,81.31,81.33,81.31,81.33,12454.0,74.4826,74.5009,74.4826,74.5009,12454.0
2022-12-02 13:40:00,81.33,81.33,81.32,81.33,38793.0,74.5009,74.5009,74.4917,74.5009,38793.0
2022-12-02 13:45:00,81.33,81.33,81.32,81.33,46505.0,74.5009,74.5009,74.4917,74.5009,46505.0
2022-12-02 13:50:00,81.32,81.34,81.32,81.34,42085.0,74.4917,74.5101,74.4917,74.5101,42085.0
2022-12-02 13:55:00,81.34,81.35,81.33,81.34,120494.0,74.5101,74.5192,74.5009,74.5101,120494.0
2022-12-02 14:00:00,81.35,81.36,81.34,81.36,27385.0,74.5192,74.5284,74.5101,74.5284,27385.0
2022-12-02 14:05:00,81.36,81.36,81.35,81.35,134435.0,74.5284,74.5284,74.5192,74.5192,134435.0
2022-12-02 14:10:00,81.35,81.36,81.35,81.36,194852.0,74.5192,74.5284,74.5192,74.5284,194852.0
2022-12-02 14:15:00,81.36,81.37,81.36,81.37,36388.0,74.5284,74.5375,74.5284,74.5375,36388.0
2022-12-02 14:20:00,81.37,81.37,81.36,81.37,28340.0,74.5375,74.5375,74.5284,74.5375,28340.0
2022-12-02 14:25:00,81.37,81.37,81.36,81.37,92558.0,74.5375,74.5375,74.5284,74.5375,92558.0
2022-12-02 14:30:00,81.37,81.37,81.36,81.37,48394.0,74.5375,74.5375,74.5284,74.5375,48394.0
2022-12-02 14:35:00,81.37,81.37,81.36,81.36,42079.0,74.5375,74.5375,74.5284,74.5284,42079.0
2022-12-02 14:40:00,81.36,81.37,81.36,81.36,53780.0,74.5284,74.5375,74.5284,74.5284,53780.0
2022-12-02 14:45:00,81.37,81.37,81.36,81.36,24740.0,74.5375,74.5375,74.5284,74.5284,24740.0
2022-12-02 14:50:00,81.37,81.37,81.36,81.36,17121.0,74.5375,74.5375,74.5284,74.5284,17121.0
2022-12-02 14:55:00,81.37,81.38,81.36,81.38,30126.0,74.5375,74.5467,74.5284,74.5467,30126.0
2022-12-02 15:00:00,81.38,81.38,81.37,81.38,36827.0,74.5467,74.5467,74.5375,74.5467,36827.0
2022-12-02 15:05:00,81.37,81.39,81.37,81.39,21496.0,74.5375,74.5559,74.5375,74.5559,21496.0
2022-12-02 15:10:00,81.38,81.39,81.37,81.38,66603.0,74.5467,74.5559,74.5375,74.5467,66603.0
2022-12-02 15:15:00,81.38,81.38,81.37,81.37,42134.0,74.5467,74.5467,74.5375,74.5375,42134.0
2022-12-02 15:20:00,81.38,81.38,81.37,81.37,27140.0,74.5467,74.5467,74.5375,74.5375,27140.0
2022-12-02 15:25:00,81.37,81.38,81.37,81.38,44186.0,74.5375,74.5467,74.5375,74.5467,44186.0
2022-12-02 15:30:00,81.38,81.38,81.37,81.38,86032.0,74.5467,74.5467,74.5375,74.5467,86032.0
2022-12-02 15:35:00,81.37,81.38,81.37,81.38,42201.0,74.5375,74.5467,74.5375,74.5467,42201.0
2022-12-02 15:40:00,81.38,81.39,81.37,81.39,81727.0,74.5467,74.5559,74.5375,74.5559,81727.0
2022-12-02 15:45:00,81.39,81.4,81.38,81.4,125935.0,74.5559,74.565,74.5467,74.565,125935.0
2022-12-02 15:50:00,81.4,81.42,81.39,81.41,147658.0,74.565,74.5833,74.5559,74.5742,147658.0
2022-12-02 15:55:00,81.41,81.42,81.4,81.41,108055.0,74.5742,74.5833,74.565,74.5742,108055.0
2022-12-05 09:30:00,81.32,81.33,81.32,81.33,93475.0,74.4917,74.5009,74.4917,74.5009,93475.0
2022-12-05 09:35:00,81.33,81.33,81.31,81.31,52720.0,74.5009,74.5009,74.4826,74.4826,52720.0
2022-12-05 09:40:00,81.31,81.33,81.31,81.32,58826.0,74.4826,74.5009,74.4826,74.4917,58826.0
2022-12-05 09:45:00,81.33,81.33,81.31,81.31,49447.0,74.5009,74.5009,74.4826,74.4826,49447.0
2022-12-05 09:50:00,81.31,81.32,81.31,81.31,37103.0,74.4826,74.4917,74.4826,74.4826,37103.0
2022-12-05 09:55:00,81.31,81.32,81.31,81.31,19526.0,74.4826,74.4917,74.4826,74.4826,19526.0
2022-12-05 10:00:00,81.31,81.31,81.25,81.28,228689.0,74.4826,74.4826,74.4276,74.4551,228689.0
2022-12-05 10:05:00,81.28,81.29,81.27,81.29,46642.0,74.4551,74.4643,74.4459,74.4643,46642.0
2022-12-05 10:10:00,81.29,81.3,81.28,81.3,13487.0,74.4643,74.4734,74.4551,74.4734,13487.0
2022-12-05 10:15:00,81.3,81.3,81.27,81.28,40023.0,74.4734,74.4734,74.4459,74.4551,40023.0
2022-12-05 10:20:00,81.28,81.28,81.27,81.28,21882.0,74.4551,74.4551,74.4459,74.4551,21882.0
2022-12-05 10:25:00,81.28,81.28,81.27,81.28,37886.0,74.4551,74.4551,74.4459,74.4551,37886.0
2022-12-05 10:30:00,81.28,81.28,81.27,81.27,46186.0,74.4551,74.4551,74.4459,74.4459,46186.0
2022-12-05 10:35:00,81.27,81.28,81.27,81.28,44903.0,74.4459,74.4551,74.4459,74.4551,44903.0
2022-12-05 10:40:00,81.27,81.29,81.27,81.28,84047.0,74.4459,74.4643,74.4459,74.4551,84047.0
2022-12-05 10:45:00,81.28,81.28,81.27,81.27,58401.0,74.4551,74.4551,74.4459,74.4459,58401.0
2022-12-05 10:50:00,81.27,81.28,81.27,81.27,15958.0,74.4459,74.4551,74.4459,74.4459,15958.0
2022-12-05 10:55:00,81.28,81.29,81.27,81.29,62644.0,74.4551,74.4643,74.4459,74.4643,62644.0
2022-12-05 11:00:00,81.29,81.3,81.28,81.29,143701.0,74.4643,74.4734,74.4551,74.4643,143701.0
2022-12-05 11:05:00,81.29,81.29,81.28,81.29,148269.0,74.4643,74.4643,74.4551,74.4643,148269.0
2022-12-05 11:10:00,81.29,81.3,81.28,81.29,31057.0,74.4643,74.4734,74.4551,74.4643,31057.0
2022-12-05 11:15:00,81.29,81.3,81.28,81.28,30867.0,74.4643,74.4734,74.4551,74.4551,30867.0
2022-12-05 11:20:00,81.29,81.29,81.28,81.28,43627.0,74.4643,74.4643,74.4551,74.4551,43627.0
2022-12-05 11:25:00,81.29,81.29,81.27,81.28,94275.0,74.4643,74.4643,74.4459,74.4551,94275.0
2022-12-05 11:30:00,81.27,81.28,81.26,81.27,42548.0,74.4459,74.4551,74.4368,74.4459,42548.0
2022-12-05 11:35:00,81.27,81.27,81.26,81.26,31602.0,74.4459,74.4459,74.4368,74.4368,31602.0
2022-12-05 11:40:00,81.26,81.27,81.26,81.27,14860.0,74.4368,74.4459,74.4368,74.4459,14860.0
2022-12-05 11:45:00,81.26,81.27,81.26,81.27,18376.0,74.4368,74.4459,74.4368,74.4459,18376.0
2022-12-05 11:50:00,81.26,81.27,81.26,81.27,96574.0,74.4368,74.4459,74.4368,74.4459,96574.0
2022-12-05 11:55:00,81.27,81.27,81.26,81.27,15592.0,74.4459,74.4459,74.4368,74.4459,15592.0
2022-12-05 12:00:00,81.27,81.27,81.26,81.26,25035.0,74.4459,74.4459,74.4368,74.4368,25035.0
2022-12-05 12:05:00,81.26,81.27,81.26,81.27,234834.0,74.4368,74.4459,74.4368,74.4459,234834.0
2022-12-05 12:10:00,81.27,81.27,81.26,81.27,8606.0,74.4459,74.4459,74.4368,74.4459,8606.0
2022-12-05 12:15:00,81.27,81.28,81.26,81.28,46489.0,74.4459,74.4551,74.4368,74.4551,46489.0
2022-12-05 12:20:00,81.28,81.28,81.27,81.28,175087.0,74.4551,74.4551,74.4459,74.4551,175087.0
2022-12-05 12:25:00,81.28,81.28,81.27,81.28,33534.0,74.4551,74.4551,74.4459,74.4551,33534.0
2022-12-05 12:30:00,81.28,81.28,81.27,81.28,33665.0,74.4551,74.4551,74.4459,74.4551,33665.0
2022-12-05 12:35:00,81.28,81.28,81.26,81.27,37963.0,74.4551,74.4551,74.4368,74.4459,37963.0
2022-12-05 12:40:00,81.26,81.27,81.26,81.26,18278.0,74.4368,74.4459,74.4368,74.4368,18278.0
2022-12-05 12:45:00,81.27,81.27,81.26,81.26,32160.0,74.4459,74.4459,74.4368,74.4368,32160.0
2022-12-05 12:50:00,81.27,81.27,81.26,81.27,11136.0,74.4459,74.4459,74.4368,74.4459,11136.0
2022-12-05 12:55:00,81.27,81.27,81.26,81.27,7449.0,74.4459,74.4459,74.4368,74.4459,7449.0
2022-12-05 13:00:00,81.27,81.27,81.26,81.26,39248.0,74.4459,74.4459,74.4368,74.4368,39248.0
2022-12-05 13:05:00,81.27,81.27,81.26,81.26,56264.0,74.4459,74.4459,74.4368,74.4368,56264.0
2022-12-05 13:10:00,81.26,81.27,81.26,81.27,6665.0,74.4368,74.4459,74.4368,74.4459,6665.0
2022-12-05 13:15:00,81.27,81.27,81.26,81.27,36562.0,74.4459,74.4459,74.4368,74.4459,36562.0
2022-12-05 13:20:00,81.27,81.27,81.26,81.26,65735.0,74.4459,74.4459,74.4368,74.4368,65735.0
2022-12-05 13:25:00,81.26,81.27,81.25,81.26,33766.0,74.4368,74.4459,74.4276,74.4368,33766.0
2022-12-05 13:30:00,81.26,81.26,81.25,81.26,13426.0,74.4368,74.4368,74.4276,74.4368,13426.0
2022-12-05 13:35:00,81.26,81.26,81.25,81.26,35657.0,74.4368,74.4368,74.4276,74.4368,35657.0
2022-12-05 13:40:00,81.26,81.26,81.25,81.26,13879.0,74.4368,74.4368,74.4276,74.4368,13879.0
2022-12-05 13:45:00,81.25,81.26,81.24,81.24,58637.0,74.4276,74.4368,74.4185,74.4185,58637.0
2022-12-05 13:50:00,81.25,81.25,81.24,81.25,43623.0,74.4276,74.4276,74.4185,74.4276,43623.0
2022-12-05 13:55:00,81.24,81.25,81.23,81.24,89394.0,74.4185,74.4276,74.4093,74.4185,89394.0
2022-12-05 14:00:00,81.23,81.24,81.23,81.23,375563.0,74.4093,74.4185,74.4093,74.4093,375563.0
2022-12-05 14:05:00,81.23,81.24,81.22,81.23,120244.0,74.4093,74.4185,74.4001,74.4093,120244.0
2022-12-05 14:10:00,81.22,81.24,81.22,81.23,26153.0,74.4001,74.4185,74.4001,74.4093,26153.0
2022-12-05 14:15:00,81.23,81.24,81.21,81.22,96135.0,74.4093,74.4185,74.391,74.4001,96135.0
2022-12-05 14:20:00,81.22,81.22,81.21,81.21,26669.0,74.4001,74.4001,74.391,74.391,26669.0
2022-12-05 14:25:00,81.22,81.22,81.21,81.21,69492.0,74.4001,74.4001,74.391,74.391,69492.0
2022-12-05 14:30:00,81.22,81.22,81.2,81.2,56703.0,74.4001,74.4001,74.3818,74.3818,56703.0
2022-12-05 14:35:00,81.21,81.22,81.2,81.22,124850.0,74.391,74.4001,74.3818,74.4001,124850.0
2022-12-05 14:40:00,81.22,81.23,81.21,81.23,49960.0,74.4001,74.4093,74.391,74.4093,49960.0
2022-12-05 14:45:00,81.23,81.23,81.2,81.2,38595.0,74.4093,74.4093,74.3818,74.3818,38595.0
2022-12-05 14:50:00,81.21,81.22,81.2,81.22,115409.0,74.391,74.4001,74.3818,74.4001,115409.0
2022-12-05 14:55:00,81.22,81.22,81.21,81.22,37559.0,74.4001,74.4001,74.391,74.4001,37559.0
2022-12-05 15:00:00,81.22,81.22,81.21,81.21,24340.0,74.4001,74.4001,74.391,74.391,24340.0
2022-12-05 15:05:00,81.22,81.22,81.2,81.2,26998.0,74.4001,74.4001,74.3818,74.3818,26998.0
2022-12-05 15:10:00,81.2,81.21,81.19,81.2,49882.0,74.3818,74.391,74.3727,74.3818,49882.0
2022-12-05 15:15:00,81.2,81.2,81.18,81.19,211613.0,74.3818,74.3818,74.3635,74.3727,211613.0
2022-12-05 15:20:00,81.19,81.19,81.18,81.18,174130.0,74.3727,74.3727,74.3635,74.3635,174130.0
2022-12-05 15:25:00,81.19,81.19,81.18,81.19,237586.0,74.3727,74.3727,74.3635,74.3727,237586.0
2022-12-05 15:30:00,81.19,81.19,81.18,81.19,31388.0,74.3727,74.3727,74.3635,74.3727,31388.0
2022-12-05 15:35:00,81.18,81.19,81.18,81.18,61992.0,74.3635,74.3727,74.3635,74.3635,61992.0
2022-12-05 15:40:00,81.19,81.2,81.18,81.2,71803.0,74.3727,74.3818,74.3635,74.3818,71803.0
2022-12-05 15:45:00,81.2,81.21,81.19,81.2,48746.0,74.3818,74.391,74.3727,74.3818,48746.0
2022-12-05 15:50:00,81.2,81.21,81.19,81.2,228656.0,74.3818,74.391,74.3727,74.3818,228656.0
2022-12-05 15:55:00,81.2,81.2,81.18,81.18,426777.0,74.3818,74.3818,74.3635,74.3635,426777.0
2022-12-06 09:30:00,81.23,81.23,81.21,81.22,130076.0,74.4093,74.4093,74.391,74.4001,130076.0
2022-12-06 09:35:00,81.22,81.24,81.21,81.23,82935.0,74.4001,74.4185,74.391,74.4093,82935.0
2022-12-06 09:40:00,81.23,81.25,81.23,81.25,74264.0,74.4093,74.4276,74.4093,74.4276,74264.0
2022-12-06 09:45:00,81.24,81.25,81.23,81.24,16007.0,74.4185,74.4276,74.4093,74.4185,16007.0
2022-12-06 09:50:00,81.23,81.24,81.23,81.24,59952.0,74.4093,74.4185,74.4093,74.4185,59952.0
2022-12-06 09:55:00,81.23,81.24,81.23,81.23,20177.0,74.4093,74.4185,74.4093,74.4093,20177.0
2022-12-06 10:00:00,81.23,81.24,81.22,81.23,16666.0,74.4093,74.4185,74.4001,74.4093,16666.0
2022-12-06 10:05:00,81.23,81.23,81.21,81.21,44429.0,74.4093,74.4093,74.391,74.391,44429.0
2022-12-06 10:10:00,81.22,81.23,81.21,81.23,19010.0,74.4001,74.4093,74.391,74.4093,19010.0
2022-12-06 10:15:00,81.22,81.23,81.22,81.23,44404.0,74.4001,74.4093,74.4001,74.4093,44404.0
2022-12-06 10:20:00,81.23,81.23,81.22,81.23,7944.0,74.4093,74.4093,74.4001,74.4093,7944.0
2022-12-06 10:25:00,81.23,81.24,81.22,81.23,22242.0,74.4093,74.4185,74.4001,74.4093,22242.0
2022-12-06 10:30:00,81.24,81.24,81.23,81.23,24829.0,74.4185,74.4185,74.4093,74.4093,24829.0
2022-12-06 10:35:00,81.24,81.24,81.23,81.23,19231.0,74.4185,74.4185,74.4093,74.4093,19231.0
2022-12-06 10:40:00,81.23,81.24,81.23,81.23,108588.0,74.4093,74.4185,74.4093,74.4093,108588.0
2022-12-06 10:45:00,81.24,81.24,81.23,81.24,41340.0,74.4185,74.4185,74.4093,74.4185,41340.0
2022-12-06 10:50:00,81.24,81.24,81.22,81.23,21677.0,74.4185,74.4185,74.4001,74.4093,21677.0
2022-12-06 10:55:00,81.23,81.23,81.22,81.23,23408.0,74.4093,74.4093,74.4001,74.4093,23408.0
2022-12-06 11:00:00,81.22,81.23,81.22,81.23,36160.0,74.4001,74.4093,74.4001,74.4093,36160.0
2022-12-06 11:05:00,81.23,81.23,81.22,81.23,9436.0,74.4093,74.4093,74.4001,74.4093,9436.0
2022-12-06 11:10:00,81.23,81.24,81.22,81.24,23577.0,74.4093,74.4185,74.4001,74.4185,23577.0
2022-12-06 11:15:00,81.23,81.24,81.23,81.23,24082.0,74.4093,74.4185,74.4093,74.4093,24082.0
2022-12-06 11:20:00,81.24,81.24,81.23,81.23,18400.0,74.4185,74.4185,74.4093,74.4093,18400.0
2022-12-06 11:25:00,81.23,81.24,81.23,81.23,13064.0,74.4093,74.4185,74.4093,74.4093,13064.0
2022-12-06 11:30:00,81.24,81.24,81.23,81.24,22041.0,74.4185,74.4185,74.4093,74.4185,22041.0
2022-12-06 11:35:00,81.23,81.24,81.23,81.23,13327.0,74.4093,74.4185,74.4093,74.4093,13327.0
2022-12-06 11:40:00,81.24,81.24,81.23,81.24,25229.0,74.4185,74.4185,74.4093,74.4185,25229.0
2022-12-06 11:45:00,81.24,81.24,81.23,81.24,21066.0,74.4185,74.4185,74.4093,74.4185,21066.0
2022-12-06 11:50:00,81.24,81.24,81.23,81.23,22012.0,74.4185,74.4185,74.4093,74.4093,22012.0
2022-12-06 11:55:00,81.24,81.24,81.23,81.23,43223.0,74.4185,74.4185,74.4093,74.4093,43223.0
2022-12-06 12:00:00,81.23,81.24,81.23,81.23,35963.0,74.4093,74.4185,74.4093,74.4093,35963.0
2022-12-06 12:05:00,81.23,81.24,81.22,81.23,235430.0,74.4093,74.4185,74.4001,74.4093,235430.0
2022-12-06 12:10:00,81.23,81.23,81.22,81.23,27060.0,74.4093,74.4093,74.4001,74.4093,27060.0
2022-12-06 12:15:00,81.23,81.23,81.22,81.23,25231.0,74.4093,74.4093,74.4001,74.4093,25231.0
2022-12-06 12:20:00,81.23,81.24,81.22,81.23,15079.0,74.4093,74.4185,74.4001,74.4093,15079.0
2022-12-06 12:25:00,81.23,81.23,81.22,81.23,8343.0,74.4093,74.4093,74.4001,74.4093,8343.0
2022-12-06 12:30:00,81.23,81.23,81.22,81.23,30304.0,74.4093,74.4093,74.4001,74.4093,30304.0
2022-12-06 12:35:00,81.23,81.23,81.22,81.23,22128.0,74.4093,74.4093,74.4001,74.4093,22128.0
2022-12-06 12:40:00,81.23,81.23,81.22,81.23,13778.0,74.4093,74.4093,74.4001,74.4093,13778.0
2022-12-06 12:45:00,81.23,81.23,81.22,81.23,15499.0,74.4093,74.4093,74.4001,74.4093,15499.0
2022-12-06 12:50:00,81.22,81.23,81.22,81.23,23987.0,74.4001,74.4093,74.4001,74.4093,23987.0
2022-12-06 12:55:00,81.23,81.23,81.22,81.23,27293.0,74.4093,74.4093,74.4001,74.4093,27293.0
2022-12-06 13:00:00,81.23,81.23,81.22,81.23,10887.0,74.4093,74.4093,74.4001,74.4093,10887.0
2022-12-06 13:05:00,81.23,81.23,81.22,81.23,39055.0,74.4093,74.4093,74.4001,74.4093,39055.0
2022-12-06 13:10:00,81.23,81.23,81.22,81.23,27347.0,74.4093,74.4093,74.4001,74.4093,27347.0
2022-12-06 13:15:00,81.23,81.24,81.22,81.23,14854.0,74.4093,74.4185,74.4001,74.4093,14854.0
2022-12-06 13:20:00,81.23,81.24,81.23,81.23,15558.0,74.4093,74.4185,74.4093,74.4093,15558.0
2022-12-06 13:25:00,81.23,81.24,81.23,81.23,19032.0,74.4093,74.4185,74.4093,74.4093,19032.0
2022-12-06 13:30:00,81.24,81.24,81.23,81.23,19495.0,74.4185,74.4185,74.4093,74.4093,19495.0
2022-12-06 13:35:00,81.24,81.24,81.23,81.24,12579.0,74.4185,74.4185,74.4093,74.4185,12579.0
2022-12-06 13:40:00,81.23,81.24,81.23,81.23,79565.0,74.4093,74.4185,74.4093,74.4093,79565.0
2022-12-06 13:45:00,81.23,81.24,81.23,81.23,91016.0,74.4093,74.4185,74.4093,74.4093,91016.0
2022-12-06 13:50:00,81.24,81.24,81.23,81.24,33822.0,74.4185,74.4185,74.4093,74.4185,33822.0
2022-12-06 13:55:00,81.24,81.24,81.23,81.24,117118.0,74.4185,74.4185,74.4093,74.4185,117118.0
2022-12-06 14:00:00,81.24,81.24,81.23,81.24,45764.0,74.4185,74.4185,74.4093,74.4185,45764.0
2022-12-06 14:05:00,81.24,81.25,81.23,81.24,104916.0,74.4185,74.4276,74.4093,74.4185,104916.0
2022-12-06 14:10:00,81.25,81.27,81.24,81.26,36807.0,74.4276,74.4459,74.4185,74.4368,36807.0
2022-12-06 14:15:00,81.27,81.27,81.25,81.26,53073.0,74.4459,74.4459,74.4276,74.4368,53073.0
2022-12-06 14:20:00,81.26,81.27,81.25,81.27,68027.0,74.4368,74.4459,74.4276,74.4459,68027.0
2022-12-06 14:25:00,81.27,81.27,81.26,81.26,27842.0,74.4459,74.4459,74.4368,74.4368,27842.0
2022-12-06 14:30:00,81.26,81.27,81.26,81.26,105094.0,74.4368,74.4459,74.4368,74.4368,105094.0
2022-12-06 14:35:00,81.26,81.27,81.26,81.26,55854.0,74.4368,74.4459,74.4368,74.4368,55854.0
2022-12-06 14:40:00,81.26,81.29,81.26,81.29,107464.0,74.4368,74.4643,74.4368,74.4643,107464.0
2022-12-06 14:45:00,81.29,81.29,81.27,81.27,70557.0,74.4643,74.4643,74.4459,74.4459,70557.0
2022-12-06 14:50:00,81.27,81.28,81.27,81.28,27631.0,74.4459,74.4551,74.4459,74.4551,27631.0
2022-12-06 14:55:00,81.28,81.28,81.26,81.27,45179.0,74.4551,74.4551,74.4368,74.4459,45179.0
2022-12-06 15:00:00,81.27,81.28,81.26,81.27,43054.0,74.4459,74.4551,74.4368,74.4459,43054.0
2022-12-06 15:05:00,81.27,81.28,81.27,81.28,39981.0,74.4459,74.4551,74.4459,74.4551,39981.0
2022-12-06 15:10:00,81.27,81.28,81.27,81.28,26830.0,74.4459,74.4551,74.4459,74.4551,26830.0
2022-12-06 15:15:00,81.28,81.28,81.27,81.27,340463.0,74.4551,74.4551,74.4459,74.4459,340463.0
2022-12-06 15:20:00,81.27,81.28,81.27,81.27,73872.0,74.4459,74.4551,74.4459,74.4459,73872.0
2022-12-06 15:25:00,81.28,81.28,81.27,81.28,56268.0,74.4551,74.4551,74.4459,74.4551,56268.0
2022-12-06 15:30:00,81.28,81.28,81.26,81.26,93753.0,74.4551,74.4551,74.4368,74.4368,93753.0
2022-12-06 15:35:00,81.26,81.27,81.26,81.27,55504.0,74.4368,74.4459,74.4368,74.4459,55504.0
2022-12-06 15:40:00,81.27,81.27,81.26,81.26,191375.0,74.4459,74.4459,74.4368,74.4368,191375.0
2022-12-06 15:45:00,81.26,81.27,81.26,81.26,29744.0,74.4368,74.4459,74.4368,74.4368,29744.0
2022-12-06 15:50:00,81.27,81.27,81.26,81.27,63386.0,74.4459,74.4459,74.4368,74.4459,63386.0
2022-12-06 15:55:00,81.27,81.27,81.26,81.26,179682.0,74.4459,74.4459,74.4368,74.4368,179682.0
2022-12-07 09:30:00,81.37,81.38,81.36,81.38,74539.0,74.5375,74.5467,74.5284,74.5467,74539.0
2022-12-07 09:35:00,81.38,81.38,81.37,81.38,22974.0,74.5467,74.5467,74.5375,74.5467,22974.0
2022-12-07 09:40:00,81.38,81.38,81.37,81.38,14045.0,74.5467,74.5467,74.5375,74.5467,14045.0
2022-12-07 09:45:00,81.38,81.38,81.37,81.38,58021.0,74.5467,74.5467,74.5375,74.5467,58021.0
2022-12-07 09:50:00,81.38,81.38,81.36,81.37,33859.0,74.5467,74.5467,74.5284,74.5375,33859.0
2022-12-07 09:55:00,81.36,81.37,81.36,81.37,22989.0,74.5284,74.5375,74.5284,74.5375,22989.0
2022-12-07 10:00:00,81.36,81.37,81.35,81.36,133250.0,74.5284,74.5375,74.5192,74.5284,133250.0
2022-12-07 10:05:00,81.36,81.37,81.36,81.37,10057.0,74.5284,74.5375,74.5284,74.5375,10057.0
2022-12-07 10:10:00,81.37,81.45,81.36,81.4,195143.0,74.5375,74.6108,74.5284,74.565,195143.0
2022-12-07 10:15:00,81.39,81.4,81.38,81.39,34085.0,74.5559,74.565,74.5467,74.5559,34085.0
2022-12-07 10:20:00,81.39,81.39,81.37,81.37,13690.0,74.5559,74.5559,74.5375,74.5375,13690.0
2022-12-07 10:25:00,81.38,81.4,81.37,81.4,26018.0,74.5467,74.565,74.5375,74.565,26018.0
2022-12-07 10:30:00,81.4,81.4,81.39,81.4,29703.0,74.565,74.565,74.5559,74.565,29703.0
2022-12-07 10:35:00,81.4,81.4,81.38,81.39,29884.0,74.565,74.565,74.5467,74.5559,29884.0
2022-12-07 10:40:00,81.38,81.4,81.38,81.4,28633.0,74.5467,74.565,74.5467,74.565,28633.0
2022-12-07 10:45:00,81.4,81.4,81.37,81.39,56296.0,74.565,74.565,74.5375,74.5559,56296.0
2022-12-07 10:50:00,81.39,81.4,81.38,81.39,12401.0,74.5559,74.565,74.5467,74.5559,12401.0
2022-12-07 10:55:00,81.39,81.39,81.38,81.38,8254.0,74.5559,74.5559,74.5467,74.5467,8254.0
2022-12-07 11:00:00,81.39,81.39,81.37,81.38,198638.0,74.5559,74.5559,74.5375,74.5467,198638.0
2022-12-07 11:05:00,81.39,81.39,81.38,81.39,21480.0,74.5559,74.5559,74.5467,74.5559,21480.0
2022-12-07 11:10:00,81.39,81.39,81.38,81.38,36775.0,74.5559,74.5559,74.5467,74.5467,36775.0
2022-12-07 11:15:00,81.38,81.39,81.38,81.38,11477.0,74.5467,74.5559,74.5467,74.5467,11477.0
2022-12-07 11:20:00,81.38,81.39,81.36,81.37,22392.0,74.5467,74.5559,74.5284,74.5375,22392.0
2022-12-07 11:25:00,81.37,81.37,81.36,81.37,6484.0,74.5375,74.5375,74.5284,74.5375,6484.0
2022-12-07 11:30:00,81.37,81.38,81.37,81.38,12997.0,74.5375,74.5467,74.5375,74.5467,12997.0
2022-12-07 11:35:00,81.38,81.39,81.37,81.38,21707.0,74.5467,74.5559,74.5375,74.5467,21707.0
2022-12-07 11:40:00,81.39,81.39,81.38,81.39,36340.0,74.5559,74.5559,74.5467,74.5559,36340.0
2022-12-07 11:45:00,81.38,81.39,81.38,81.39,14673.0,74.5467,74.5559,74.5467,74.5559,14673.0
2022-12-07 11:50:00,81.39,81.39,81.38,81.39,86923.0,74.5559,74.5559,74.5467,74.5559,86923.0
2022-12-07 11:55:00,81.39,81.39,81.38,81.39,70902.0,74.5559,74.5559,74.5467,74.5559,70902.0
2022-12-07 12:00:00,81.38,81.39,81.38,81.39,26887.0,74.5467,74.5559,74.5467,74.5559,26887.0
2022-12-07 12:05:00,81.39,81.39,81.37,81.39,54649.0,74.5559,74.5559,74.5375,74.5559,54649.0
2022-12-07 12:10:00,81.39,81.39,81.38,81.39,141099.0,74.5559,74.5559,74.5467,74.5559,141099.0
2022-12-07 12:15:00,81.38,81.39,81.38,81.39,10753.0,74.5467,74.5559,74.5467,74.5559,10753.0
2022-12-07 12:20:00,81.39,81.4,81.38,81.4,10558.0,74.5559,74.565,74.5467,74.565,10558.0
2022-12-07 12:25:00,81.4,81.4,81.39,81.4,17422.0,74.565,74.565,74.5559,74.565,17422.0
2022-12-07 12:30:00,81.4,81.4,81.39,81.4,27867.0,74.565,74.565,74.5559,74.565,27867.0
2022-12-07 12:35:00,81.39,81.4,81.39,81.4,12192.0,74.5559,74.565,74.5559,74.565,12192.0
2022-12-07 12:40:00,81.4,81.4,81.39,81.39,57036.0,74.565,74.565,74.5559,74.5559,57036.0
2022-12-07 12:45:00,81.4,81.4,81.39,81.4,32509.0,74.565,74.565,74.5559,74.565,32509.0
2022-12-07 12:50:00,81.39,81.4,81.39,81.4,21134.0,74.5559,74.565,74.5559,74.565,21134.0
2022-12-07 12:55:00,81.4,81.4,81.39,81.4,11117.0,74.565,74.565,74.5559,74.565,11117.0
2022-12-07 13:00:00,81.4,81.41,81.39,81.41,32304.0,74.565,74.5742,74.5559,74.5742,32304.0
2022-12-07 13:05:00,81.41,81.41,81.4,81.4,19465.0,74.5742,74.5742,74.565,74.565,19465.0
2022-12-07 13:10:00,81.41,81.41,81.4,81.4,17489.0,74.5742,74.5742,74.565,74.565,17489.0
2022-12-07 13:15:00,81.41,81.41,81.4,81.41,20593.0,74.5742,74.5742,74.565,74.5742,20593.0
2022-12-07 13:20:00,81.41,81.41,81.4,81.4,9867.0,74.5742,74.5742,74.565,74.565,9867.0
2022-12-07 13:25:00,81.4,81.41,81.4,81.41,127410.0,74.565,74.5742,74.565,74.5742,127410.0
2022-12-07 13:30:00,81.41,81.41,81.4,81.41,31124.0,74.5742,74.5742,74.565,74.5742,31124.0
2022-12-07 13:35:00,81.41,81.42,81.4,81.42,59761.0,74.5742,74.5833,74.565,74.5833,59761.0
2022-12-07 13:40:00,81.41,81.42,81.41,81.42,18810.0,74.5742,74.5833,74.5742,74.5833,18810.0
2022-12-07 13:45:00,81.42,81.42,81.4,81.42,24033.0,74.5833,74.5833,74.565,74.5833,24033.0
2022-12-07 13:50:00,81.42,81.42,81.4,81.41,35832.0,74.5833,74.5833,74.565,74.5742,35832.0
2022-12-07 13:55:00,81.41,81.41,81.4,81.41,17046.0,74.5742,74.5742,74.565,74.5742,17046.0
2022-12-07 14:00:00,81.41,81.42,81.4,81.42,28725.0,74.5742,74.5833,74.565,74.5833,28725.0
2022-12-07 14:05:00,81.42,81.42,81.41,81.42,17551.0,74.5833,74.5833,74.5742,74.5833,17551.0
2022-12-07 14:10:00,81.42,81.42,81.41,81.42,53489.0,74.5833,74.5833,74.5742,74.5833,53489.0
2022-12-07 14:15:00,81.42,81.42,81.41,81.42,32582.0,74.5833,74.5833,74.5742,74.5833,32582.0
2022-12-07 14:20:00,81.42,81.42,81.41,81.42,148460.0,74.5833,74.5833,74.5742,74.5833,148460.0
2022-12-07 14:25:00,81.42,81.43,81.41,81.42,81077.0,74.5833,74.5925,74.5742,74.5833,81077.0
2022-12-07 14:30:00,81.42,81.43,81.42,81.42,47445.0,74.5833,74.5925,74.5833,74.5833,47445.0
2022-12-07 14:35:00,81.42,81.43,81.42,81.42,26720.0,74.5833,74.5925,74.5833,74.5833,26720.0
2022-12-07 14:40:00,81.42,81.43,81.42,81.42,78200.0,74.5833,74.5925,74.5833,74.5833,78200.0
2022-12-07 14:45:00,81.42,81.44,81.42,81.43,28374.0,74.5833,74.6017,74.5833,74.5925,28374.0
2022-12-07 14:50:00,81.43,81.44,81.43,81.44,22452.0,74.5925,74.6017,74.5925,74.6017,22452.0
2022-12-07 14:55:00,81.44,81.45,81.43,81.44,101561.0,74.6017,74.6108,74.5925,74.6017,101561.0
2022-12-07 15:00:00,81.43,81.44,81.42,81.42,52464.0,74.5925,74.6017,74.5833,74.5833,52464.0
2022-12-07 15:05:00,81.42,81.43,81.42,81.42,470661.0,74.5833,74.5925,74.5833,74.5833,470661.0
2022-12-07 15:10:00,81.42,81.43,81.42,81.42,137291.0,74.5833,74.5925,74.5833,74.5833,137291.0
2022-12-07 15:15:00,81.42,81.44,81.42,81.42,226175.0,74.5833,74.6017,74.5833,74.5833,226175.0
2022-12-07 15:20:00,81.42,81.43,81.41,81.42,169827.0,74.5833,74.5925,74.5742,74.5833,169827.0
2022-12-07 15:25:00,81.42,81.42,81.41,81.42,73080.0,74.5833,74.5833,74.5742,74.5833,73080.0
2022-12-07 15:30:00,81.42,81.42,81.41,81.42,92690.0,74.5833,74.5833,74.5742,74.5833,92690.0
2022-12-07 15:35:00,81.41,81.42,81.41,81.42,56308.0,74.5742,74.5833,74.5742,74.5833,56308.0
2022-12-07 15:40:00,81.42,81.42,81.41,81.42,56315.0,74.5833,74.5833,74.5742,74.5833,56315.0
2022-12-07 15:45:00,81.42,81.42,81.41,81.42,99265.0,74.5833,74.5833,74.5742,74.5833,99265.0
2022-12-07 15:50:00,81.42,81.42,81.41,81.42,39027.0,74.5833,74.5833,74.5742,74.5833,39027.0
2022-12-07 15:55:00,81.42,81.44,81.41,81.43,276997.0,74.5833,74.6017,74.5742,74.5925,276997.0
2022-12-08 09:30:00,81.39,81.39,81.37,81.38,82089.0,74.5559,74.5559,74.5375,74.5467,82089.0
2022-12-08 09:35:00,81.38,81.38,81.37,81.37,32546.0,74.5467,74.5467,74.5375,74.5375,32546.0
2022-12-08 09:40:00,81.37,81.38,81.36,81.37,10322.0,74.5375,74.5467,74.5284,74.5375,10322.0
2022-12-08 09:45:00,81.37,81.37,81.35,81.36,32592.0,74.5375,74.5375,74.5192,74.5284,32592.0
2022-12-08 09:50:00,81.35,81.37,81.35,81.37,26744.0,74.5192,74.5375,74.5192,74.5375,26744.0
2022-12-08 09:55:00,81.38,81.39,81.37,81.38,22653.0,74.5467,74.5559,74.5375,74.5467,22653.0
2022-12-08 10:00:00,81.39,81.39,81.38,81.39,47719.0,74.5559,74.5559,74.5467,74.5559,47719.0
2022-12-08 10:05:00,81.39,81.39,81.38,81.39,12531.0,74.5559,74.5559,74.5467,74.5559,12531.0
2022-12-08 10:10:00,81.39,81.4,81.38,81.4,38395.0,74.5559,74.565,74.5467,74.565,38395.0
2022-12-08 10:15:00,81.4,81.4,81.39,81.4,11801.0,74.565,74.565,74.5559,74.565,11801.0
2022-12-08 10:20:00,81.4,81.41,81.39,81.41,25132.0,74.565,74.5742,74.5559,74.5742,25132.0
2022-12-08 10:25:00,81.41,81.42,81.4,81.41,11177.0,74.5742,74.5833,74.565,74.5742,11177.0
2022-12-08 10:30:00,81.42,81.42,81.4,81.41,81516.0,74.5833,74.5833,74.565,74.5742,81516.0
2022-12-08 10:35:00,81.4,81.42,81.4,81.42,15489.0,74.565,74.5833,74.565,74.5833,15489.0
2022-12-08 10:40:00,81.41,81.42,81.39,81.4,401535.0,74.5742,74.5833,74.5559,74.565,401535.0
2022-12-08 10:45:00,81.4,81.4,81.39,81.4,8244.0,74.565,74.565,74.5559,74.565,8244.0
2022-12-08 10:50:00,81.4,81.41,81.39,81.4,17561.0,74.565,74.5742,74.5559,74.565,17561.0
2022-12-08 10:55:00,81.41,81.42,81.4,81.41,24937.0,74.5742,74.5833,74.565,74.5742,24937.0
2022-12-08 11:00:00,81.42,81.42,81.41,81.42,23430.0,74.5833,74.5833,74.5742,74.5833,23430.0
2022-12-08 11:05:00,81.42,81.42,81.41,81.41,27470.0,74.5833,74.5833,74.5742,74.5742,27470.0
2022-12-08 11:10:00,81.41,81.42,81.41,81.41,84386.0,74.5742,74.5833,74.5742,74.5742,84386.0
2022-12-08 11:15:00,81.42,81.42,81.39,81.4,16605.0,74.5833,74.5833,74.5559,74.565,16605.0
2022-12-08 11:20:00,81.39,81.4,81.39,81.4,74710.0,74.5559,74.565,74.5559,74.565,74710.0
2022-12-08 11:25:00,81.4,81.41,81.39,81.4,84242.0,74.565,74.5742,74.5559,74.565,84242.0
2022-12-08 11:30:00,81.41,81.41,81.4,81.41,49364.0,74.5742,74.5742,74.565,74.5742,49364.0
2022-12-08 11:35:00,81.4,81.41,81.4,81.41,11123.0,74.565,74.5742,74.565,74.5742,11123.0
2022-12-08 11:40:00,81.41,81.42,81.4,81.41,73013.0,74.5742,74.5833,74.565,74.5742,73013.0
2022-12-08 11:45:00,81.4,81.41,81.4,81.41,24136.0,74.565,74.5742,74.565,74.5742,24136.0
2022-12-08 11:50:00,81.41,81.41,81.4,81.41,30519.0,74.5742,74.5742,74.565,74.5742,30519.0
2022-12-08 11:55:00,81.41,81.41,81.4,81.4,23682.0,74.5742,74.5742,74.565,74.565,23682.0
2022-12-08 12:00:00,81.4,81.41,81.4,81.4,29953.0,74.565,74.5742,74.565,74.565,29953.0
2022-12-08 12:05:00,81.4,81.41,81.4,81.41,15994.0,74.565,74.5742,74.565,74.5742,15994.0
2022-12-08 12:10:00,81.41,81.41,81.4,81.41,16144.0,74.5742,74.5742,74.565,74.5742,16144.0
2022-12-08 12:15:00,81.41,81.41,81.39,81.4,29457.0,74.5742,74.5742,74.5559,74.565,29457.0
2022-12-08 12:20:00,81.39,81.4,81.39,81.39,43606.0,74.5559,74.565,74.5559,74.5559,43606.0
2022-12-08 12:25:00,81.39,81.4,81.38,81.4,34879.0,74.5559,74.565,74.5467,74.565,34879.0
2022-12-08 12:30:00,81.39,81.4,81.39,81.39,14720.0,74.5559,74.565,74.5559,74.5559,14720.0
2022-12-08 12:35:00,81.4,81.4,81.38,81.39,14175.0,74.565,74.565,74.5467,74.5559,14175.0
2022-12-08 12:40:00,81.39,81.39,81.38,81.38,7627.0,74.5559,74.5559,74.5467,74.5467,7627.0
2022-12-08 12:45:00,81.39,81.39,81.36,81.37,28005.0,74.5559,74.5559,74.5284,74.5375,28005.0
2022-12-08 12:50:00,81.37,81.37,81.36,81.37,6765.0,74.5375,74.5375,74.5284,74.5375,6765.0
2022-12-08 12:55:00,81.37,81.37,81.36,81.36,36197.0,74.5375,74.5375,74.5284,74.5284,36197.0
2022-12-08 13:00:00,81.37,81.37,81.36,81.36,13093.0,74.5375,74.5375,74.5284,74.5284,13093.0
2022-12-08 13:05:00,81.37,81.37,81.36,81.36,87175.0,74.5375,74.5375,74.5284,74.5284,87175.0
2022-12-08 13:10:00,81.37,81.37,81.36,81.37,23424.0,74.5375,74.5375,74.5284,74.5375,23424.0
2022-12-08 13:15:00,81.37,81.37,81.36,81.37,15932.0,74.5375,74.5375,74.5284,74.5375,15932.0
2022-12-08 13:20:00,81.37,81.37,81.36,81.37,9163.0,74.5375,74.5375,74.5284,74.5375,9163.0
2022-12-08 13:25:00,81.37,81.37,81.36,81.37,26251.0,74.5375,74.5375,74.5284,74.5375,26251.0
2022-12-08 13:30:00,81.37,81.37,81.36,81.36,12144.0,74.5375,74.5375,74.5284,74.5284,12144.0
2022-12-08 13:35:00,81.37,81.37,81.36,81.37,23206.0,74.5375,74.5375,74.5284,74.5375,23206.0
2022-12-08 13:40:00,81.37,81.37,81.36,81.37,19195.0,74.5375,74.5375,74.5284,74.5375,19195.0
2022-12-08 13:45:00,81.37,81.37,81.36,81.37,21611.0,74.5375,74.5375,74.5284,74.5375,21611.0
2022-12-08 13:50:00,81.37,81.37,81.36,81.37,10340.0,74.5375,74.5375,74.5284,74.5375,10340.0
2022-12-08 13:55:00,81.37,81.37,81.36,81.36,9666.0,74.5375,74.5375,74.5284,74.5284,9666.0
2022-12-08 14:00:00,81.37,81.37,81.36,81.36,181156.0,74.5375,74.5375,74.5284,74.5284,181156.0
2022-12-08 14:05:00,81.36,81.37,81.35,81.36,152041.0,74.5284,74.5375,74.5192,74.5284,152041.0
2022-12-08 14:10:00,81.35,81.36,81.35,81.36,22079.0,74.5192,74.5284,74.5192,74.5284,22079.0
2022-12-08 14:15:00,81.35,81.37,81.35,81.36,90721.0,74.5192,74.5375,74.5192,74.5284,90721.0
2022-12-08 14:20:00,81.37,81.38,81.36,81.37,19745.0,74.5375,74.5467,74.5284,74.5375,19745.0
2022-12-08 14:25:00,81.38,81.38,81.37,81.38,23411.0,74.5467,74.5467,74.5375,74.5467,23411.0
2022-12-08 14:30:00,81.37,81.38,81.36,81.38,70663.0,74.5375,74.5467,74.5284,74.5467,70663.0
2022-12-08 14:35:00,81.38,81.38,81.37,81.38,41234.0,74.5467,74.5467,74.5375,74.5467,41234.0
2022-12-08 14:40:00,81.38,81.38,81.37,81.38,34336.0,74.5467,74.5467,74.5375,74.5467,34336.0
2022-12-08 14:45:00,81.38,81.38,81.37,81.38,21427.0,74.5467,74.5467,74.5375,74.5467,21427.0
2022-12-08 14:50:00,81.38,81.38,81.37,81.38,44683.0,74.5467,74.5467,74.5375,74.5467,44683.0
2022-12-08 14:55:00,81.38,81.38,81.37,81.38,16673.0,74.5467,74.5467,74.5375,74.5467,16673.0
2022-12-08 15:00:00,81.38,81.38,81.37,81.37,117298.0,74.5467,74.5467,74.5375,74.5375,117298.0
2022-12-08 15:05:00,81.38,81.38,81.37,81.38,51163.0,74.5467,74.5467,74.5375,74.5467,51163.0
2022-12-08 15:10:00,81.37,81.38,81.36,81.37,89831.0,74.5375,74.5467,74.5284,74.5375,89831.0
2022-12-08 15:15:00,81.37,81.37,81.36,81.37,105948.0,74.5375,74.5375,74.5284,74.5375,105948.0
2022-12-08 15:20:00,81.37,81.37,81.36,81.37,92977.0,74.5375,74.5375,74.5284,74.5375,92977.0
2022-12-08 15:25:00,81.37,81.37,81.36,81.37,117215.0,74.5375,74.5375,74.5284,74.5375,117215.0
2022-12-08 15:30:00,81.37,81.37,81.36,81.37,34061.0,74.5375,74.5375,74.5284,74.5375,34061.0
2022-12-08 15:35:00,81.36,81.37,81.36,81.37,35117.0,74.5284,74.5375,74.5284,74.5375,35117.0
2022-12-08 15:40:00,81.36,81.38,81.36,81.37,81068.0,74.5284,74.5467,74.5284,74.5375,81068.0
2022-12-08 15:45:00,81.38,81.38,81.37,81.38,27408.0,74.5467,74.5467,74.5375,74.5467,27408.0
2022-12-08 15:50:00,81.38,81.38,81.37,81.37,56967.0,74.5467,74.5467,74.5375,74.5375,56967.0
2022-12-08 15:55:00,81.37,81.38,81.36,81.36,208248.0,74.5375,74.5467,74.5284,74.5284,208248.0
2022-12-09 09:30:00,81.35,81.36,81.35,81.36,143164.0,74.5192,74.5284,74.5192,74.5284,143164.0
2022-12-09 09:35:00,81.35,81.36,81.35,81.36,44813.0,74.5192,74.5284,74.5192,74.5284,44813.0
2022-12-09 09:40:00,81.35,81.36,81.34,81.36,28857.0,74.5192,74.5284,74.5101,74.5284,28857.0
2022-12-09 09:45:00,81.36,81.36,81.35,81.36,12546.0,74.5284,74.5284,74.5192,74.5284,12546.0
2022-12-09 09:50:00,81.36,81.36,81.34,81.35,10707.0,74.5284,74.5284,74.5101,74.5192,10707.0
2022-12-09 09:55:00,81.34,81.36,81.34,81.34,46541.0,74.5101,74.5284,74.5101,74.5101,46541.0
2022-12-09 10:00:00,81.36,81.37,81.34,81.34,68207.0,74.5284,74.5375,74.5101,74.5101,68207.0
2022-12-09 10:05:00,81.35,81.35,81.34,81.35,12704.0,74.5192,74.5192,74.5101,74.5192,12704.0
2022-12-09 10:10:00,81.34,81.35,81.34,81.34,14391.0,74.5101,74.5192,74.5101,74.5101,14391.0
2022-12-09 10:15:00,81.35,81.36,81.34,81.34,68263.0,74.5192,74.5284,74.5101,74.5101,68263.0
2022-12-09 10:20:00,81.35,81.35,81.34,81.34,11572.0,74.5192,74.5192,74.5101,74.5101,11572.0
2022-12-09 10:25:00,81.34,81.36,81.34,81.36,52612.0,74.5101,74.5284,74.5101,74.5284,52612.0
2022-12-09 10:30:00,81.36,81.37,81.35,81.36,128900.0,74.5284,74.5375,74.5192,74.5284,128900.0
2022-12-09 10:35:00,81.36,81.38,81.36,81.38,30664.0,74.5284,74.5467,74.5284,74.5467,30664.0
2022-12-09 10:40:00,81.38,81.39,81.37,81.38,14913.0,74.5467,74.5559,74.5375,74.5467,14913.0
2022-12-09 10:45:00,81.38,81.38,81.37,81.38,54439.0,74.5467,74.5467,74.5375,74.5467,54439.0
2022-12-09 10:50:00,81.38,81.38,81.37,81.38,52847.0,74.5467,74.5467,74.5375,74.5467,52847.0
2022-12-09 10:55:00,81.38,81.4,81.37,81.4,13639.0,74.5467,74.565,74.5375,74.565,13639.0
2022-12-09 11:00:00,81.4,81.4,81.39,81.39,30683.0,74.565,74.565,74.5559,74.5559,30683.0
2022-12-09 11:05:00,81.39,81.4,81.38,81.38,18459.0,74.5559,74.565,74.5467,74.5467,18459.0
2022-12-09 11:10:00,81.38,81.38,81.37,81.38,110346.0,74.5467,74.5467,74.5375,74.5467,110346.0
2022-12-09 11:15:00,81.38,81.38,81.37,81.38,14931.0,74.5467,74.5467,74.5375,74.5467,14931.0
2022-12-09 11:20:00,81.38,81.38,81.37,81.38,17493.0,74.5467,74.5467,74.5375,74.5467,17493.0
2022-12-09 11:25:00,81.38,81.38,81.37,81.38,46980.0,74.5467,74.5467,74.5375,74.5467,46980.0
2022-12-09 11:30:00,81.38,81.38,81.37,81.38,13926.0,74.5467,74.5467,74.5375,74.5467,13926.0
2022-12-09 11:35:00,81.37,81.38,81.37,81.38,18345.0,74.5375,74.5467,74.5375,74.5467,18345.0
2022-12-09 11:40:00,81.37,81.39,81.37,81.39,15533.0,74.5375,74.5559,74.5375,74.5559,15533.0
2022-12-09 11:45:00,81.39,81.39,81.38,81.38,67964.0,74.5559,74.5559,74.5467,74.5467,67964.0
2022-12-09 11:50:00,81.39,81.39,81.38,81.39,17543.0,74.5559,74.5559,74.5467,74.5559,17543.0
2022-12-09 11:55:00,81.39,81.39,81.38,81.39,14342.0,74.5559,74.5559,74.5467,74.5559,14342.0
2022-12-09 12:00:00,81.38,81.39,81.38,81.39,12576.0,74.5467,74.5559,74.5467,74.5559,12576.0
2022-12-09 12:05:00,81.38,81.39,81.38,81.39,33407.0,74.5467,74.5559,74.5467,74.5559,33407.0
2022-12-09 12:10:00,81.39,81.39,81.38,81.39,34602.0,74.5559,74.5559,74.5467,74.5559,34602.0
2022-12-09 12:15:00,81.38,81.39,81.37,81.38,77655.0,74.5467,74.5559,74.5375,74.5467,77655.0
2022-12-09 12:20:00,81.38,81.38,81.37,81.37,60265.0,74.5467,74.5467,74.5375,74.5375,60265.0
2022-12-09 12:25:00,81.38,81.38,81.37,81.38,9689.0,74.5467,74.5467,74.5375,74.5467,9689.0
2022-12-09 12:30:00,81.37,81.38,81.37,81.37,47569.0,74.5375,74.5467,74.5375,74.5375,47569.0
2022-12-09 12:35:00,81.38,81.38,81.37,81.38,34178.0,74.5467,74.5467,74.5375,74.5467,34178.0
2022-12-09 12:40:00,81.38,81.38,81.36,81.37,35947.0,74.5467,74.5467,74.5284,74.5375,35947.0
2022-12-09 12:45:00,81.36,81.37,81.36,81.37,7740.0,74.5284,74.5375,74.5284,74.5375,7740.0
2022-12-09 12:50:00,81.37,81.38,81.36,81.38,75300.0,74.5375,74.5467,74.5284,74.5467,75300.0
2022-12-09 12:55:00,81.37,81.38,81.37,81.38,17605.0,74.5375,74.5467,74.5375,74.5467,17605.0
2022-12-09 13:00:00,81.37,81.38,81.36,81.37,34024.0,74.5375,74.5467,74.5284,74.5375,34024.0
2022-12-09 13:05:00,81.37,81.37,81.36,81.37,25873.0,74.5375,74.5375,74.5284,74.5375,25873.0
2022-12-09 13:10:00,81.37,81.38,81.36,81.37,12371.0,74.5375,74.5467,74.5284,74.5375,12371.0
2022-12-09 13:15:00,81.38,81.38,81.37,81.37,26633.0,74.5467,74.5467,74.5375,74.5375,26633.0
2022-12-09 13:20:00,81.38,81.38,81.37,81.38,463365.0,74.5467,74.5467,74.5375,74.5467,463365.0
2022-12-09 13:25:00,81.38,81.38,81.37,81.38,64630.0,74.5467,74.5467,74.5375,74.5467,64630.0
2022-12-09 13:30:00,81.38,81.39,81.37,81.38,37286.0,74.5467,74.5559,74.5375,74.5467,37286.0
2022-12-09 13:35:00,81.39,81.39,81.38,81.38,20245.0,74.5559,74.5559,74.5467,74.5467,20245.0
2022-12-09 13:40:00,81.39,81.39,81.38,81.39,27036.0,74.5559,74.5559,74.5467,74.5559,27036.0
2022-12-09 13:45:00,81.39,81.39,81.38,81.39,24065.0,74.5559,74.5559,74.5467,74.5559,24065.0
2022-12-09 13:50:00,81.39,81.39,81.38,81.39,30329.0,74.5559,74.5559,74.5467,74.5559,30329.0
2022-12-09 13:55:00,81.39,81.39,81.38,81.39,31778.0,74.5559,74.5559,74.5467,74.5559,31778.0
2022-12-09 14:00:00,81.39,81.39,81.38,81.39,51013.0,74.5559,74.5559,74.5467,74.5559,51013.0
2022-12-09 14:05:00,81.38,81.39,81.38,81.39,12313.0,74.5467,74.5559,74.5467,74.5559,12313.0
2022-12-09 14:10:00,81.39,81.39,81.38,81.39,17916.0,74.5559,74.5559,74.5467,74.5559,17916.0
2022-12-09 14:15:00,81.39,81.39,81.38,81.38,39207.0,74.5559,74.5559,74.5467,74.5467,39207.0
2022-12-09 14:20:00,81.39,81.39,81.37,81.37,41542.0,74.5559,74.5559,74.5375,74.5375,41542.0
2022-12-09 14:25:00,81.38,81.38,81.37,81.37,39924.0,74.5467,74.5467,74.5375,74.5375,39924.0
2022-12-09 14:30:00,81.37,81.38,81.37,81.37,172437.0,74.5375,74.5467,74.5375,74.5375,172437.0
2022-12-09 14:35:00,81.37,81.38,81.36,81.37,25322.0,74.5375,74.5467,74.5284,74.5375,25322.0
2022-12-09 14:40:00,81.37,81.37,81.36,81.37,200885.0,74.5375,74.5375,74.5284,74.5375,200885.0
2022-12-09 14:45:00,81.37,81.37,81.36,81.36,79567.0,74.5375,74.5375,74.5284,74.5284,79567.0
2022-12-09 14:50:00,81.37,81.37,81.36,81.36,175186.0,74.5375,74.5375,74.5284,74.5284,175186.0
2022-12-09 14:55:00,81.36,81.37,81.35,81.36,49414.0,74.5284,74.5375,74.5192,74.5284,49414.0
2022-12-09 15:00:00,81.36,81.36,81.35,81.35,34344.0,74.5284,74.5284,74.5192,74.5192,34344.0
2022-12-09 15:05:00,81.35,81.36,81.35,81.35,42127.0,74.5192,74.5284,74.5192,74.5192,42127.0
2022-12-09 15:10:00,81.35,81.36,81.35,81.36,20896.0,74.5192,74.5284,74.5192,74.5284,20896.0
2022-12-09 15:15:00,81.36,81.36,81.35,81.36,17754.0,74.5284,74.5284,74.5192,74.5284,17754.0
2022-12-09 15:20:00,81.36,81.36,81.35,81.36,101317.0,74.5284,74.5284,74.5192,74.5284,101317.0
2022-12-09 15:25:00,81.36,81.36,81.35,81.36,29347.0,74.5284,74.5284,74.5192,74.5284,29347.0
2022-12-09 15:30:00,81.36,81.36,81.35,81.36,24346.0,74.5284,74.5284,74.5192,74.5284,24346.0
2022-12-09 15:35:00,81.36,81.36,81.35,81.36,72330.0,74.5284,74.5284,74.5192,74.5284,72330.0
2022-12-09 15:40:00,81.36,81.36,81.34,81.34,99683.0,74.5284,74.5284,74.5101,74.5101,99683.0
2022-12-09 15:45:00,81.35,81.35,81.34,81.34,38332.0,74.5192,74.5192,74.5101,74.5101,38332.0
2022-12-09 15:50:00,81.34,81.35,81.34,81.34,52852.0,74.5101,74.5192,74.5101,74.5101,52852.0
2022-12-09 15:55:00,81.34,81.36,81.33,81.33,212177.0,74.5101,74.5284,74.5009,74.5009,212177.0
2022-12-12 09:30:00,81.36,81.37,81.35,81.37,89957.0,74.5284,74.5375,74.5192,74.5375,89957.0
2022-12-12 09:35:00,81.36,81.37,81.36,81.36,524425.0,74.5284,74.5375,74.5284,74.5284,524425.0
2022-12-12 09:40:00,81.37,81.37,81.36,81.37,28268.0,74.5375,74.5375,74.5284,74.5375,28268.0
2022-12-12 09:45:00,81.36,81.37,81.35,81.36,23331.0,74.5284,74.5375,74.5192,74.5284,23331.0
2022-12-12 09:50:00,81.36,81.36,81.35,81.35,70883.0,74.5284,74.5284,74.5192,74.5192,70883.0
2022-12-12 09:55:00,81.35,81.36,81.34,81.34,43688.0,74.5192,74.5284,74.5101,74.5101,43688.0
2022-12-12 10:00:00,81.34,81.35,81.34,81.34,38069.0,74.5101,74.5192,74.5101,74.5101,38069.0
2022-12-12 10:05:00,81.35,81.35,81.34,81.35,61279.0,74.5192,74.5192,74.5101,74.5192,61279.0
2022-12-12 10:10:00,81.35,81.35,81.34,81.35,39321.0,74.5192,74.5192,74.5101,74.5192,39321.0
2022-12-12 10:15:00,81.34,81.35,81.34,81.34,12530.0,74.5101,74.5192,74.5101,74.5101,12530.0
2022-12-12 10:20:00,81.34,81.35,81.34,81.34,29405.0,74.5101,74.5192,74.5101,74.5101,29405.0
2022-12-12 10:25:00,81.34,81.35,81.34,81.34,72045.0,74.5101,74.5192,74.5101,74.5101,72045.0
2022-12-12 10:30:00,81.34,81.35,81.34,81.35,15587.0,74.5101,74.5192,74.5101,74.5192,15587.0
2022-12-12 10:35:00,81.34,81.35,81.34,81.35,17275.0,74.5101,74.5192,74.5101,74.5192,17275.0
2022-12-12 10:40:00,81.35,81.35,81.34,81.35,28428.0,74.5192,74.5192,74.5101,74.5192,28428.0
2022-12-12 10:45:00,81.35,81.35,81.34,81.34,14686.0,74.5192,74.5192,74.5101,74.5101,14686.0
2022-12-12 10:50:00,81.34,81.35,81.34,81.34,8875.0,74.5101,74.5192,74.5101,74.5101,8875.0
2022-12-12 10:55:00,81.34,81.35,81.34,81.34,14483.0,74.5101,74.5192,74.5101,74.5101,14483.0
2022-12-12 11:00:00,81.35,81.35,81.33,81.33,143752.0,74.5192,74.5192,74.5009,74.5009,143752.0
2022-12-12 11:05:00,81.34,81.34,81.32,81.32,60863.0,74.5101,74.5101,74.4917,74.4917,60863.0
2022-12-12 11:10:00,81.32,81.33,81.31,81.31,28668.0,74.4917,74.5009,74.4826,74.4826,28668.0
2022-12-12 11:15:00,81.32,81.32,81.3,81.31,54190.0,74.4917,74.4917,74.4734,74.4826,54190.0
2022-12-12 11:20:00,81.31,81.31,81.3,81.31,11413.0,74.4826,74.4826,74.4734,74.4826,11413.0
2022-12-12 11:25:00,81.3,81.31,81.29,81.3,11511.0,74.4734,74.4826,74.4643,74.4734,11511.0
2022-12-12 11:30:00,81.3,81.3,81.28,81.29,23672.0,74.4734,74.4734,74.4551,74.4643,23672.0
2022-12-12 11:35:00,81.3,81.3,81.29,81.3,11635.0,74.4734,74.4734,74.4643,74.4734,11635.0
2022-12-12 11:40:00,81.29,81.29,81.28,81.28,13373.0,74.4643,74.4643,74.4551,74.4551,13373.0
2022-12-12 11:45:00,81.29,81.29,81.28,81.29,25399.0,74.4643,74.4643,74.4551,74.4643,25399.0
2022-12-12 11:50:00,81.29,81.29,81.28,81.29,23383.0,74.4643,74.4643,74.4551,74.4643,23383.0
2022-12-12 11:55:00,81.29,81.29,81.28,81.28,12847.0,74.4643,74.4643,74.4551,74.4551,12847.0
2022-12-12 12:00:00,81.29,81.3,81.29,81.3,26169.0,74.4643,74.4734,74.4643,74.4734,26169.0
2022-12-12 12:05:00,81.3,81.3,81.29,81.3,12433.0,74.4734,74.4734,74.4643,74.4734,12433.0
2022-12-12 12:10:00,81.29,81.3,81.29,81.29,15832.0,74.4643,74.4734,74.4643,74.4643,15832.0
2022-12-12 12:15:00,81.29,81.3,81.29,81.3,12419.0,74.4643,74.4734,74.4643,74.4734,12419.0
2022-12-12 12:20:00,81.3,81.3,81.29,81.29,33379.0,74.4734,74.4734,74.4643,74.4643,33379.0
2022-12-12 12:25:00,81.29,81.3,81.28,81.29,47800.0,74.4643,74.4734,74.4551,74.4643,47800.0
2022-12-12 12:30:00,81.28,81.29,81.27,81.28,20779.0,74.4551,74.4643,74.4459,74.4551,20779.0
2022-12-12 12:35:00,81.28,81.28,81.27,81.27,11845.0,74.4551,74.4551,74.4459,74.4459,11845.0
2022-12-12 12:40:00,81.28,81.28,81.26,81.27,19653.0,74.4551,74.4551,74.4368,74.4459,19653.0
2022-12-12 12:45:00,81.27,81.28,81.26,81.27,27981.0,74.4459,74.4551,74.4368,74.4459,27981.0
2022-12-12 12:50:00,81.28,81.29,81.27,81.29,15843.0,74.4551,74.4643,74.4459,74.4643,15843.0
2022-12-12 12:55:00,81.29,81.29,81.28,81.29,25076.0,74.4643,74.4643,74.4551,74.4643,25076.0
2022-12-12 13:00:00,81.29,81.29,81.25,81.26,183210.0,74.4643,74.4643,74.4276,74.4368,183210.0
2022-12-12 13:05:00,81.26,81.27,81.25,81.27,45248.0,74.4368,74.4459,74.4276,74.4459,45248.0
2022-12-12 13:10:00,81.26,81.27,81.26,81.27,18882.0,74.4368,74.4459,74.4368,74.4459,18882.0
2022-12-12 13:15:00,81.26,81.27,81.25,81.26,28768.0,74.4368,74.4459,74.4276,74.4368,28768.0
2022-12-12 13:20:00,81.27,81.27,81.26,81.26,19573.0,74.4459,74.4459,74.4368,74.4368,19573.0
2022-12-12 13:25:00,81.27,81.27,81.26,81.27,12991.0,74.4459,74.4459,74.4368,74.4459,12991.0
2022-12-12 13:30:00,81.27,81.27,81.25,81.26,12246.0,74.4459,74.4459,74.4276,74.4368,12246.0
2022-12-12 13:35:00,81.26,81.26,81.24,81.25,17130.0,74.4368,74.4368,74.4185,74.4276,17130.0
2022-12-12 13:40:00,81.25,81.26,81.24,81.26,23407.0,74.4276,74.4368,74.4185,74.4368,23407.0
2022-12-12 13:45:00,81.26,81.26,81.25,81.26,14782.0,74.4368,74.4368,74.4276,74.4368,14782.0
2022-12-12 13:50:00,81.26,81.27,81.25,81.26,100206.0,74.4368,74.4459,74.4276,74.4368,100206.0
2022-12-12 13:55:00,81.26,81.26,81.25,81.25,98282.0,74.4368,74.4368,74.4276,74.4276,98282.0
2022-12-12 14:00:00,81.26,81.26,81.25,81.26,42500.0,74.4368,74.4368,74.4276,74.4368,42500.0
2022-12-12 14:05:00,81.26,81.26,81.24,81.26,59251.0,74.4368,74.4368,74.4185,74.4368,59251.0
2022-12-12 14:10:00,81.26,81.26,81.25,81.26,18250.0,74.4368,74.4368,74.4276,74.4368,18250.0
2022-12-12 14:15:00,81.25,81.26,81.25,81.26,20748.0,74.4276,74.4368,74.4276,74.4368,20748.0
2022-12-12 14:20:00,81.26,81.26,81.25,81.26,58157.0,74.4368,74.4368,74.4276,74.4368,58157.0
2022-12-12 14:25:00,81.25,81.26,81.25,81.26,204751.0,74.4276,74.4368,74.4276,74.4368,204751.0
2022-12-12 14:30:00,81.25,81.26,81.25,81.25,71199.0,74.4276,74.4368,74.4276,74.4276,71199.0
2022-12-12 14:35:00,81.26,81.26,81.24,81.25,137833.0,74.4368,74.4368,74.4185,74.4276,137833.0
2022-12-12 14:40:00,81.25,81.26,81.24,81.25,41295.0,74.4276,74.4368,74.4185,74.4276,41295.0
2022-12-12 14:45:00,81.26,81.26,81.25,81.26,121739.0,74.4368,74.4368,74.4276,74.4368,121739.0
2022-12-12 14:50:00,81.26,81.26,81.25,81.26,41939.0,74.4368,74.4368,74.4276,74.4368,41939.0
2022-12-12 14:55:00,81.26,81.27,81.25,81.26,117237.0,74.4368,74.4459,74.4276,74.4368,117237.0
2022-12-12 15:00:00,81.25,81.26,81.25,81.26,51514.0,74.4276,74.4368,74.4276,74.4368,51514.0
2022-12-12 15:05:00,81.26,81.26,81.25,81.26,43173.0,74.4368,74.4368,74.4276,74.4368,43173.0
2022-12-12 15:10:00,81.26,81.26,81.25,81.25,67773.0,74.4368,74.4368,74.4276,74.4276,67773.0
2022-12-12 15:15:00,81.26,81.26,81.25,81.26,22280.0,74.4368,74.4368,74.4276,74.4368,22280.0
2022-12-12 15:20:00,81.26,81.27,81.25,81.27,299530.0,74.4368,74.4459,74.4276,74.4459,299530.0
2022-12-12 15:25:00,81.26,81.27,81.26,81.27,80120.0,74.4368,74.4459,74.4368,74.4459,80120.0
2022-12-12 15:30:00,81.27,81.27,81.26,81.27,110018.0,74.4459,74.4459,74.4368,74.4459,110018.0
2022-12-12 15:35:00,81.27,81.27,81.26,81.27,69421.0,74.4459,74.4459,74.4368,74.4459,69421.0
2022-12-12 15:40:00,81.27,81.27,81.26,81.27,117540.0,74.4459,74.4459,74.4368,74.4459,117540.0
2022-12-12 15:45:00,81.27,81.28,81.26,81.28,46302.0,74.4459,74.4551,74.4368,74.4551,46302.0
2022-12-12 15:50:00,81.28,81.28,81.27,81.27,26392.0,74.4551,74.4551,74.4459,74.4459,26392.0
2022-12-12 15:55:00,81.28,81.28,81.27,81.27,120706.0,74.4551,74.4551,74.4459,74.4459,120706.0
2022-12-13 09:30:00,81.59,81.6,81.57,81.57,386373.0,74.7391,74.7482,74.7207,74.7207,386373.0
2022-12-13 09:35:00,81.57,81.57,81.55,81.56,75235.0,74.7207,74.7207,74.7024,74.7116,75235.0
2022-12-13 09:40:00,81.56,81.58,81.55,81.58,83059.0,74.7116,74.7299,74.7024,74.7299,83059.0
2022-12-13 09:45:00,81.58,81.59,81.57,81.59,17996.0,74.7299,74.7391,74.7207,74.7391,17996.0
2022-12-13 09:50:00,81.59,81.62,81.58,81.61,28819.0,74.7391,74.7665,74.7299,74.7574,28819.0
2022-12-13 09:55:00,81.62,81.62,81.6,81.6,39909.0,74.7665,74.7665,74.7482,74.7482,39909.0
2022-12-13 10:00:00,81.61,81.61,81.58,81.59,16031.0,74.7574,74.7574,74.7299,74.7391,16031.0
2022-12-13 10:05:00,81.59,81.59,81.58,81.59,37372.0,74.7391,74.7391,74.7299,74.7391,37372.0
2022-12-13 10:10:00,81.59,81.6,81.58,81.6,68277.0,74.7391,74.7482,74.7299,74.7482,68277.0
2022-12-13 10:15:00,81.59,81.6,81.56,81.56,30989.0,74.7391,74.7482,74.7116,74.7116,30989.0
2022-12-13 10:20:00,81.57,81.57,81.55,81.56,25453.0,74.7207,74.7207,74.7024,74.7116,25453.0
2022-12-13 10:25:00,81.56,81.57,81.55,81.55,23284.0,74.7116,74.7207,74.7024,74.7024,23284.0
2022-12-13 10:30:00,81.56,81.58,81.55,81.58,32618.0,74.7116,74.7299,74.7024,74.7299,32618.0
2022-12-13 10:35:00,81.58,81.58,81.56,81.56,27869.0,74.7299,74.7299,74.7116,74.7116,27869.0
2022-12-13 10:40:00,81.57,81.57,81.55,81.55,22636.0,74.7207,74.7207,74.7024,74.7024,22636.0
2022-12-13 10:45:00,81.56,81.57,81.55,81.56,12327.0,74.7116,74.7207,74.7024,74.7116,12327.0
2022-12-13 10:50:00,81.56,81.56,81.55,81.56,24897.0,74.7116,74.7116,74.7024,74.7116,24897.0
2022-12-13 10:55:00,81.56,81.56,81.55,81.56,73738.0,74.7116,74.7116,74.7024,74.7116,73738.0
2022-12-13 11:00:00,81.56,81.56,81.55,81.55,26435.0,74.7116,74.7116,74.7024,74.7024,26435.0
2022-12-13 11:05:00,81.56,81.56,81.55,81.55,14087.0,74.7116,74.7116,74.7024,74.7024,14087.0
2022-12-13 11:10:00,81.56,81.56,81.55,81.55,83274.0,74.7116,74.7116,74.7024,74.7024,83274.0
2022-12-13 11:15:00,81.56,81.56,81.55,81.55,123139.0,74.7116,74.7116,74.7024,74.7024,123139.0
2022-12-13 11:20:00,81.56,81.56,81.55,81.56,122037.0,74.7116,74.7116,74.7024,74.7116,122037.0
2022-12-13 11:25:00,81.56,81.56,81.55,81.56,101549.0,74.7116,74.7116,74.7024,74.7116,101549.0
2022-12-13 11:30:00,81.56,81.56,81.55,81.56,16365.0,74.7116,74.7116,74.7024,74.7116,16365.0
2022-12-13 11:35:00,81.56,81.56,81.55,81.55,11553.0,74.7116,74.7116,74.7024,74.7024,11553.0
2022-12-13 11:40:00,81.56,81.56,81.55,81.56,48416.0,74.7116,74.7116,74.7024,74.7116,48416.0
2022-12-13 11:45:00,81.56,81.56,81.54,81.55,85470.0,74.7116,74.7116,74.6933,74.7024,85470.0
2022-12-13 11:50:00,81.55,81.55,81.53,81.54,44023.0,74.7024,74.7024,74.6841,74.6933,44023.0
2022-12-13 11:55:00,81.55,81.55,81.54,81.54,55337.0,74.7024,74.7024,74.6933,74.6933,55337.0
2022-12-13 12:00:00,81.54,81.55,81.54,81.54,57985.0,74.6933,74.7024,74.6933,74.6933,57985.0
2022-12-13 12:05:00,81.54,81.55,81.54,81.55,30857.0,74.6933,74.7024,74.6933,74.7024,30857.0
2022-12-13 12:10:00,81.54,81.55,81.54,81.55,25787.0,74.6933,74.7024,74.6933,74.7024,25787.0
2022-12-13 12:15:00,81.55,81.55,81.53,81.54,24677.0,74.7024,74.7024,74.6841,74.6933,24677.0
2022-12-13 12:20:00,81.53,81.54,81.53,81.54,16672.0,74.6841,74.6933,74.6841,74.6933,16672.0
2022-12-13 12:25:00,81.53,81.54,81.53,81.54,52469.0,74.6841,74.6933,74.6841,74.6933,52469.0
2022-12-13 12:30:00,81.52,81.53,81.52,81.52,13670.0,74.6749,74.6841,74.6749,74.6749,13670.0
2022-12-13 12:35:00,81.52,81.54,81.52,81.54,22424.0,74.6749,74.6933,74.6749,74.6933,22424.0
2022-12-13 12:40:00,81.53,81.54,81.53,81.53,6292.0,74.6841,74.6933,74.6841,74.6841,6292.0
2022-12-13 12:45:00,81.54,81.55,81.54,81.55,48903.0,74.6933,74.7024,74.6933,74.7024,48903.0
2022-12-13 12:50:00,81.55,81.55,81.53,81.53,22921.0,74.7024,74.7024,74.6841,74.6841,22921.0
2022-12-13 12:55:00,81.54,81.54,81.53,81.54,19359.0,74.6933,74.6933,74.6841,74.6933,19359.0
2022-12-13 13:00:00,81.53,81.54,81.53,81.53,58985.0,74.6841,74.6933,74.6841,74.6841,58985.0
2022-12-13 13:05:00,81.54,81.54,81.53,81.54,8439.0,74.6933,74.6933,74.6841,74.6933,8439.0
2022-12-13 13:10:00,81.54,81.54,81.53,81.54,10647.0,74.6933,74.6933,74.6841,74.6933,10647.0
2022-12-13 13:15:00,81.54,81.55,81.53,81.54,51256.0,74.6933,74.7024,74.6841,74.6933,51256.0
2022-12-13 13:20:00,81.55,81.55,81.54,81.55,26104.0,74.7024,74.7024,74.6933,74.7024,26104.0
2022-12-13 13:25:00,81.54,81.55,81.53,81.53,32230.0,74.6933,74.7024,74.6841,74.6841,32230.0
2022-12-13 13:30:00,81.53,81.54,81.53,81.54,152858.0,74.6841,74.6933,74.6841,74.6933,152858.0
2022-12-13 13:35:00,81.53,81.54,81.52,81.52,51875.0,74.6841,74.6933,74.6749,74.6749,51875.0
2022-12-13 13:40:00,81.52,81.53,81.52,81.52,21879.0,74.6749,74.6841,74.6749,74.6749,21879.0
2022-12-13 13:45:00,81.52,81.53,81.52,81.52,19151.0,74.6749,74.6841,74.6749,74.6749,19151.0
2022-12-13 13:50:00,81.53,81.53,81.5,81.5,25837.0,74.6841,74.6841,74.6566,74.6566,25837.0
2022-12-13 13:55:00,81.5,81.51,81.5,81.5,25372.0,74.6566,74.6658,74.6566,74.6566,25372.0
2022-12-13 14:00:00,81.51,81.51,81.5,81.51,31824.0,74.6658,74.6658,74.6566,74.6658,31824.0
2022-12-13 14:05:00,81.51,81.51,81.5,81.5,104088.0,74.6658,74.6658,74.6566,74.6566,104088.0
2022-12-13 14:10:00,81.51,81.51,81.5,81.51,57998.0,74.6658,74.6658,74.6566,74.6658,57998.0
2022-12-13 14:15:00,81.51,81.51,81.49,81.49,38091.0,74.6658,74.6658,74.6475,74.6475,38091.0
2022-12-13 14:20:00,81.49,81.5,81.49,81.49,19730.0,74.6475,74.6566,74.6475,74.6475,19730.0
2022-12-13 14:25:00,81.49,81.51,81.49,81.51,240351.0,74.6475,74.6658,74.6475,74.6658,240351.0
2022-12-13 14:30:00,81.51,81.51,81.5,81.51,38462.0,74.6658,74.6658,74.6566,74.6658,38462.0
2022-12-13 14:35:00,81.51,81.51,81.5,81.51,213504.0,74.6658,74.6658,74.6566,74.6658,213504.0
2022-12-13 14:40:00,81.51,81.53,81.51,81.52,246835.0,74.6658,74.6841,74.6658,74.6749,246835.0
2022-12-13 14:45:00,81.52,81.53,81.52,81.52,17121.0,74.6749,74.6841,74.6749,74.6749,17121.0
2022-12-13 14:50:00,81.53,81.53,81.52,81.52,24050.0,74.6841,74.6841,74.6749,74.6749,24050.0
2022-12-13 14:55:00,81.52,81.53,81.52,81.52,36951.0,74.6749,74.6841,74.6749,74.6749,36951.0
2022-12-13 15:00:00,81.52,81.52,81.51,81.52,40626.0,74.6749,74.6749,74.6658,74.6749,40626.0
2022-12-13 15:05:00,81.51,81.52,81.5,81.51,45987.0,74.6658,74.6749,74.6566,74.6658,45987.0
2022-12-13 15:10:00,81.51,81.51,81.5,81.51,52202.0,74.6658,74.6658,74.6566,74.6658,52202.0
2022-12-13 15:15:00,81.51,81.51,81.5,81.5,40921.0,74.6658,74.6658,74.6566,74.6566,40921.0
2022-12-13 15:20:00,81.51,81.51,81.5,81.51,31767.0,74.6658,74.6658,74.6566,74.6658,31767.0
2022-12-13 15:25:00,81.51,81.51,81.5,81.51,36787.0,74.6658,74.6658,74.6566,74.6658,36787.0
2022-12-13 15:30:00,81.51,81.51,81.5,81.5,81526.0,74.6658,74.6658,74.6566,74.6566,81526.0
2022-12-13 15:35:00,81.5,81.51,81.5,81.51,48636.0,74.6566,74.6658,74.6566,74.6658,48636.0
2022-12-13 15:40:00,81.5,81.51,81.5,81.51,98963.0,74.6566,74.6658,74.6566,74.6658,98963.0
2022-12-13 15:45:00,81.5,81.51,81.49,81.5,108200.0,74.6566,74.6658,74.6475,74.6566,108200.0
2022-12-13 15:50:00,81.5,81.51,81.49,81.5,143379.0,74.6566,74.6658,74.6475,74.6566,143379.0
2022-12-13 15:55:00,81.5,81.51,81.49,81.51,427924.0,74.6566,74.6658,74.6475,74.6658,427924.0
2022-12-14 09:30:00,81.58,81.59,81.57,81.57,51786.0,74.7299,74.7391,74.7207,74.7207,51786.0
2022-12-14 09:35:00,81.58,81.58,81.57,81.58,25977.0,74.7299,74.7299,74.7207,74.7299,25977.0
2022-12-14 09:40:00,81.57,81.59,81.57,81.58,16634.0,74.7207,74.7391,74.7207,74.7299,16634.0
2022-12-14 09:45:00,81.59,81.59,81.58,81.59,17566.0,74.7391,74.7391,74.7299,74.7391,17566.0
2022-12-14 09:50:00,81.59,81.6,81.58,81.59,44415.0,74.7391,74.7482,74.7299,74.7391,44415.0
2022-12-14 09:55:00,81.59,81.6,81.59,81.6,24846.0,74.7391,74.7482,74.7391,74.7482,24846.0
2022-12-14 10:00:00,81.6,81.61,81.59,81.61,45293.0,74.7482,74.7574,74.7391,74.7574,45293.0
2022-12-14 10:05:00,81.61,81.61,81.6,81.61,21399.0,74.7574,74.7574,74.7482,74.7574,21399.0
2022-12-14 10:10:00,81.61,81.62,81.6,81.61,54960.0,74.7574,74.7665,74.7482,74.7574,54960.0
2022-12-14 10:15:00,81.62,81.62,81.61,81.61,33110.0,74.7665,74.7665,74.7574,74.7574,33110.0
2022-12-14 10:20:00,81.62,81.62,81.61,81.62,15193.0,74.7665,74.7665,74.7574,74.7665,15193.0
2022-12-14 10:25:00,81.62,81.62,81.61,81.62,35060.0,74.7665,74.7665,74.7574,74.7665,35060.0
2022-12-14 10:30:00,81.62,81.62,81.61,81.62,76853.0,74.7665,74.7665,74.7574,74.7665,76853.0
2022-12-14 10:35:00,81.61,81.62,81.6,81.61,57921.0,74.7574,74.7665,74.7482,74.7574,57921.0
2022-12-14 10:40:00,81.61,81.62,81.6,81.61,136543.0,74.7574,74.7665,74.7482,74.7574,136543.0
2022-12-14 10:45:00,81.61,81.62,81.6,81.6,19133.0,74.7574,74.7665,74.7482,74.7482,19133.0
2022-12-14 10:50:00,81.6,81.62,81.6,81.62,90869.0,74.7482,74.7665,74.7482,74.7665,90869.0
2022-12-14 10:55:00,81.62,81.62,81.61,81.62,17293.0,74.7665,74.7665,74.7574,74.7665,17293.0
2022-12-14 11:00:00,81.62,81.62,81.61,81.61,22211.0,74.7665,74.7665,74.7574,74.7574,22211.0
2022-12-14 11:05:00,81.61,81.62,81.6,81.6,23977.0,74.7574,74.7665,74.7482,74.7482,23977.0
2022-12-14 11:10:00,81.6,81.61,81.6,81.61,83856.0,74.7482,74.7574,74.7482,74.7574,83856.0
2022-12-14 11:15:00,81.61,81.61,81.6,81.6,32664.0,74.7574,74.7574,74.7482,74.7482,32664.0
2022-12-14 11:20:00,81.6,81.61,81.6,81.61,40846.0,74.7482,74.7574,74.7482,74.7574,40846.0
2022-12-14 11:25:00,81.6,81.61,81.6,81.61,10109.0,74.7482,74.7574,74.7482,74.7574,10109.0
2022-12-14 11:30:00,81.61,81.61,81.6,81.61,15937.0,74.7574,74.7574,74.7482,74.7574,15937.0
2022-12-14 11:35:00,81.61,81.61,81.6,81.61,20542.0,74.7574,74.7574,74.7482,74.7574,20542.0
2022-12-14 11:40:00,81.61,81.61,81.6,81.61,30044.0,74.7574,74.7574,74.7482,74.7574,30044.0
2022-12-14 11:45:00,81.61,81.61,81.6,81.6,18175.0,74.7574,74.7574,74.7482,74.7482,18175.0
2022-12-14 11:50:00,81.6,81.61,81.6,81.61,10602.0,74.7482,74.7574,74.7482,74.7574,10602.0
2022-12-14 11:55:00,81.6,81.6,81.59,81.59,40477.0,74.7482,74.7482,74.7391,74.7391,40477.0
2022-12-14 12:00:00,81.59,81.6,81.59,81.6,105817.0,74.7391,74.7482,74.7391,74.7482,105817.0
2022-12-14 12:05:00,81.59,81.6,81.59,81.6,22607.0,74.7391,74.7482,74.7391,74.7482,22607.0
2022-12-14 12:10:00,81.6,81.61,81.59,81.6,39014.0,74.7482,74.7574,74.7391,74.7482,39014.0
2022-12-14 12:15:00,81.59,81.6,81.59,81.6,34317.0,74.7391,74.7482,74.7391,74.7482,34317.0
2022-12-14 12:20:00,81.59,81.61,81.59,81.6,48099.0,74.7391,74.7574,74.7391,74.7482,48099.0
2022-12-14 12:25:00,81.61,81.61,81.6,81.6,29651.0,74.7574,74.7574,74.7482,74.7482,29651.0
2022-12-14 12:30:00,81.6,81.61,81.6,81.6,8564.0,74.7482,74.7574,74.7482,74.7482,8564.0
2022-12-14 12:35:00,81.6,81.61,81.59,81.6,18615.0,74.7482,74.7574,74.7391,74.7482,18615.0
2022-12-14 12:40:00,81.59,81.6,81.59,81.6,10317.0,74.7391,74.7482,74.7391,74.7482,10317.0
2022-12-14 12:45:00,81.59,81.6,81.59,81.59,7775.0,74.7391,74.7482,74.7391,74.7391,7775.0
2022-12-14 12:50:00,81.59,81.6,81.59,81.59,7208.0,74.7391,74.7482,74.7391,74.7391,7208.0
2022-12-14 12:55:00,81.59,81.6,81.59,81.59,46533.0,74.7391,74.7482,74.7391,74.7391,46533.0
2022-12-14 13:00:00,81.6,81.6,81.59,81.6,20044.0,74.7482,74.7482,74.7391,74.7482,20044.0
2022-12-14 13:05:00,81.59,81.61,81.59,81.61,35504.0,74.7391,74.7574,74.7391,74.7574,35504.0
2022-12-14 13:10:00,81.61,81.61,81.6,81.61,14040.0,74.7574,74.7574,74.7482,74.7574,14040.0
2022-12-14 13:15:00,81.61,81.61,81.6,81.61,15193.0,74.7574,74.7574,74.7482,74.7574,15193.0
2022-12-14 13:20:00,81.61,81.61,81.6,81.61,118138.0,74.7574,74.7574,74.7482,74.7574,118138.0
2022-12-14 13:25:00,81.61,81.61,81.6,81.61,39422.0,74.7574,74.7574,74.7482,74.7574,39422.0
2022-12-14 13:30:00,81.61,81.62,81.6,81.61,54747.0,74.7574,74.7665,74.7482,74.7574,54747.0
2022-12-14 13:35:00,81.61,81.62,81.6,81.6,31765.0,74.7574,74.7665,74.7482,74.7482,31765.0
2022-12-14 13:40:00,81.61,81.61,81.6,81.61,26622.0,74.7574,74.7574,74.7482,74.7574,26622.0
2022-12-14 13:45:00,81.61,81.61,81.59,81.59,73048.0,74.7574,74.7574,74.7391,74.7391,73048.0
2022-12-14 13:50:00,81.59,81.6,81.59,81.59,108732.0,74.7391,74.7482,74.7391,74.7391,108732.0
2022-12-14 13:55:00,81.59,81.6,81.59,81.59,24463.0,74.7391,74.7482,74.7391,74.7391,24463.0
2022-12-14 14:00:00,81.6,81.6,81.47,81.53,152678.0,74.7482,74.7482,74.6291,74.6841,152678.0
2022-12-14 14:05:00,81.52,81.52,81.45,81.45,240112.0,74.6749,74.6749,74.6108,74.6108,240112.0
2022-12-14 14:10:00,81.45,81.5,81.44,81.49,196939.0,74.6108,74.6566,74.6017,74.6475,196939.0
2022-12-14 14:15:00,81.48,81.49,81.46,81.49,77164.0,74.6383,74.6475,74.62,74.6475,77164.0
2022-12-14 14:20:00,81.49,81.5,81.46,81.46,112582.0,74.6475,74.6566,74.62,74.62,112582.0
2022-12-14 14:25:00,81.47,81.48,81.45,81.45,78375.0,74.6291,74.6383,74.6108,74.6108,78375.0
2022-12-14 14:30:00,81.46,81.46,81.43,81.44,64671.0,74.62,74.62,74.5925,74.6017,64671.0
2022-12-14 14:35:00,81.44,81.45,81.43,81.45,40255.0,74.6017,74.6108,74.5925,74.6108,40255.0
2022-12-14 14:40:00,81.45,81.5,81.44,81.48,423491.0,74.6108,74.6566,74.6017,74.6383,423491.0
2022-12-14 14:45:00,81.47,81.51,81.45,81.5,72457.0,74.6291,74.6658,74.6108,74.6566,72457.0
2022-12-14 14:50:00,81.49,81.52,81.47,81.52,84417.0,74.6475,74.6749,74.6291,74.6749,84417.0
2022-12-14 14:55:00,81.52,81.52,81.49,81.51,55213.0,74.6749,74.6749,74.6475,74.6658,55213.0
2022-12-14 15:00:00,81.5,81.51,81.49,81.5,23401.0,74.6566,74.6658,74.6475,74.6566,23401.0
2022-12-14 15:05:00,81.5,81.54,81.5,81.54,59743.0,74.6566,74.6933,74.6566,74.6933,59743.0
2022-12-14 15:10:00,81.54,81.57,81.52,81.54,100585.0,74.6933,74.7207,74.6749,74.6933,100585.0
2022-12-14 15:15:00,81.53,81.56,81.52,81.54,66389.0,74.6841,74.7116,74.6749,74.6933,66389.0
2022-12-14 15:20:00,81.54,81.54,81.53,81.54,51903.0,74.6933,74.6933,74.6841,74.6933,51903.0
2022-12-14 15:25:00,81.54,81.54,81.52,81.52,44430.0,74.6933,74.6933,74.6749,74.6749,44430.0
2022-12-14 15:30:00,81.53,81.53,81.51,81.52,31483.0,74.6841,74.6841,74.6658,74.6749,31483.0
2022-12-14 15:35:00,81.52,81.54,81.52,81.54,53090.0,74.6749,74.6933,74.6749,74.6933,53090.0
2022-12-14 15:40:00,81.54,81.55,81.53,81.55,34484.0,74.6933,74.7024,74.6841,74.7024,34484.0
2022-12-14 15:45:00,81.55,81.56,81.54,81.55,91702.0,74.7024,74.7116,74.6933,74.7024,91702.0
2022-12-14 15:50:00,81.55,81.55,81.54,81.55,97537.0,74.7024,74.7024,74.6933,74.7024,97537.0
2022-12-14 15:55:00,81.54,81.55,81.53,81.54,278656.0,74.6933,74.7024,74.6841,74.6933,278656.0
2022-12-15 09:30:00,81.39,81.4,81.38,81.39,206280.0,74.7215,74.7306,74.7123,74.7215,206280.0
2022-12-15 09:35:00,81.4,81.4,81.38,81.39,75920.0,74.7306,74.7306,74.7123,74.7215,75920.0
2022-12-15 09:40:00,81.39,81.4,81.37,81.38,67123.0,74.7215,74.7306,74.7031,74.7123,67123.0
2022-12-15 09:45:00,81.38,81.38,81.37,81.38,49010.0,74.7123,74.7123,74.7031,74.7123,49010.0
2022-12-15 09:50:00,81.38,81.39,81.37,81.38,69689.0,74.7123,74.7215,74.7031,74.7123,69689.0
2022-12-15 09:55:00,81.38,81.38,81.36,81.36,48682.0,74.7123,74.7123,74.6939,74.6939,48682.0
2022-12-15 10:00:00,81.36,81.37,81.34,81.35,79466.0,74.6939,74.7031,74.6756,74.6847,79466.0
2022-12-15 10:05:00,81.35,81.35,81.34,81.34,152695.0,74.6847,74.6847,74.6756,74.6756,152695.0
2022-12-15 10:10:00,81.34,81.36,81.34,81.34,89715.0,74.6756,74.6939,74.6756,74.6756,89715.0
2022-12-15 10:15:00,81.34,81.35,81.32,81.33,70629.0,74.6756,74.6847,74.6572,74.6664,70629.0
2022-12-15 10:20:00,81.32,81.34,81.32,81.33,43905.0,74.6572,74.6756,74.6572,74.6664,43905.0
2022-12-15 10:25:00,81.33,81.33,81.31,81.32,33115.0,74.6664,74.6664,74.648,74.6572,33115.0
2022-12-15 10:30:00,81.31,81.33,81.31,81.33,44330.0,74.648,74.6664,74.648,74.6664,44330.0
2022-12-15 10:35:00,81.32,81.33,81.32,81.33,38767.0,74.6572,74.6664,74.6572,74.6664,38767.0
2022-12-15 10:40:00,81.33,81.33,81.32,81.33,16608.0,74.6664,74.6664,74.6572,74.6664,16608.0
2022-12-15 10:45:00,81.33,81.35,81.32,81.35,56018.0,74.6664,74.6847,74.6572,74.6847,56018.0
2022-12-15 10:50:00,81.35,81.35,81.34,81.34,43091.0,74.6847,74.6847,74.6756,74.6756,43091.0
2022-12-15 10:55:00,81.34,81.35,81.33,81.34,68105.0,74.6756,74.6847,74.6664,74.6756,68105.0
2022-12-15 11:00:00,81.34,81.35,81.33,81.34,60074.0,74.6756,74.6847,74.6664,74.6756,60074.0
2022-12-15 11:05:00,81.34,81.34,81.33,81.34,46025.0,74.6756,74.6756,74.6664,74.6756,46025.0
2022-12-15 11:10:00,81.33,81.34,81.33,81.34,56441.0,74.6664,74.6756,74.6664,74.6756,56441.0
2022-12-15 11:15:00,81.34,81.34,81.33,81.33,79834.0,74.6756,74.6756,74.6664,74.6664,79834.0
2022-12-15 11:20:00,81.33,81.34,81.32,81.33,159319.0,74.6664,74.6756,74.6572,74.6664,159319.0
2022-12-15 11:25:00,81.32,81.33,81.32,81.32,18930.0,74.6572,74.6664,74.6572,74.6572,18930.0
2022-12-15 11:30:00,81.33,81.34,81.32,81.33,51294.0,74.6664,74.6756,74.6572,74.6664,51294.0
2022-12-15 11:35:00,81.34,81.34,81.33,81.34,23562.0,74.6756,74.6756,74.6664,74.6756,23562.0
2022-12-15 11:40:00,81.34,81.34,81.33,81.34,33795.0,74.6756,74.6756,74.6664,74.6756,33795.0
2022-12-15 11:45:00,81.34,81.35,81.34,81.34,40508.0,74.6756,74.6847,74.6756,74.6756,40508.0
2022-12-15 11:50:00,81.34,81.35,81.34,81.34,37749.0,74.6756,74.6847,74.6756,74.6756,37749.0
2022-12-15 11:55:00,81.34,81.35,81.34,81.35,24406.0,74.6756,74.6847,74.6756,74.6847,24406.0
2022-12-15 12:00:00,81.34,81.36,81.34,81.36,61889.0,74.6756,74.6939,74.6756,74.6939,61889.0
2022-12-15 12:05:00,81.36,81.36,81.35,81.36,40173.0,74.6939,74.6939,74.6847,74.6939,40173.0
2022-12-15 12:10:00,81.36,81.36,81.35,81.36,13738.0,74.6939,74.6939,74.6847,74.6939,13738.0
2022-12-15 12:15:00,81.36,81.36,81.35,81.36,53101.0,74.6939,74.6939,74.6847,74.6939,53101.0
2022-12-15 12:20:00,81.36,81.36,81.35,81.36,91374.0,74.6939,74.6939,74.6847,74.6939,91374.0
2022-12-15 12:25:00,81.36,81.36,81.35,81.35,23882.0,74.6939,74.6939,74.6847,74.6847,23882.0
2022-12-15 12:30:00,81.36,81.36,81.35,81.36,12059.0,74.6939,74.6939,74.6847,74.6939,12059.0
2022-12-15 12:35:00,81.36,81.36,81.35,81.36,18217.0,74.6939,74.6939,74.6847,74.6939,18217.0
2022-12-15 12:40:00,81.36,81.36,81.35,81.36,43527.0,74.6939,74.6939,74.6847,74.6939,43527.0
2022-12-15 12:45:00,81.36,81.36,81.35,81.35,24348.0,74.6939,74.6939,74.6847,74.6847,24348.0
2022-12-15 12:50:00,81.36,81.36,81.35,81.36,12420.0,74.6939,74.6939,74.6847,74.6939,12420.0
2022-12-15 12:55:00,81.35,81.36,81.35,81.36,34827.0,74.6847,74.6939,74.6847,74.6939,34827.0
2022-12-15 13:00:00,81.36,81.36,81.35,81.36,15058.0,74.6939,74.6939,74.6847,74.6939,15058.0
2022-12-15 13:05:00,81.36,81.36,81.35,81.36,32596.0,74.6939,74.6939,74.6847,74.6939,32596.0
2022-12-15 13:10:00,81.36,81.37,81.35,81.37,73410.0,74.6939,74.7031,74.6847,74.7031,73410.0
2022-12-15 13:15:00,81.37,81.37,81.36,81.37,121028.0,74.7031,74.7031,74.6939,74.7031,121028.0
2022-12-15 13:20:00,81.37,81.37,81.36,81.37,9597.0,74.7031,74.7031,74.6939,74.7031,9597.0
2022-12-15 13:25:00,81.37,81.37,81.36,81.37,13508.0,74.7031,74.7031,74.6939,74.7031,13508.0
2022-12-15 13:30:00,81.36,81.37,81.36,81.37,17199.0,74.6939,74.7031,74.6939,74.7031,17199.0
2022-12-15 13:35:00,81.37,81.37,81.36,81.37,28081.0,74.7031,74.7031,74.6939,74.7031,28081.0
2022-12-15 13:40:00,81.37,81.37,81.36,81.36,40966.0,74.7031,74.7031,74.6939,74.6939,40966.0
2022-12-15 13:45:00,81.37,81.37,81.35,81.36,58251.0,74.7031,74.7031,74.6847,74.6939,58251.0
2022-12-15 13:50:00,81.36,81.36,81.35,81.36,105981.0,74.6939,74.6939,74.6847,74.6939,105981.0
2022-12-15 13:55:00,81.36,81.36,81.35,81.35,38698.0,74.6939,74.6939,74.6847,74.6847,38698.0
2022-12-15 14:00:00,81.36,81.36,81.35,81.36,17315.0,74.6939,74.6939,74.6847,74.6939,17315.0
2022-12-15 14:05:00,81.36,81.36,81.35,81.35,18437.0,74.6939,74.6939,74.6847,74.6847,18437.0
2022-12-15 14:10:00,81.35,81.36,81.35,81.36,27623.0,74.6847,74.6939,74.6847,74.6939,27623.0
2022-12-15 14:15:00,81.36,81.36,81.35,81.35,54062.0,74.6939,74.6939,74.6847,74.6847,54062.0
2022-12-15 14:20:00,81.36,81.36,81.35,81.36,38256.0,74.6939,74.6939,74.6847,74.6939,38256.0
2022-12-15 14:25:00,81.36,81.36,81.35,81.36,37207.0,74.6939,74.6939,74.6847,74.6939,37207.0
2022-12-15 14:30:00,81.36,81.36,81.35,81.35,72065.0,74.6939,74.6939,74.6847,74.6847,72065.0
2022-12-15 14:35:00,81.35,81.36,81.35,81.36,39704.0,74.6847,74.6939,74.6847,74.6939,39704.0
2022-12-15 14:40:00,81.36,81.36,81.34,81.35,80590.0,74.6939,74.6939,74.6756,74.6847,80590.0
2022-12-15 14:45:00,81.34,81.36,81.34,81.35,1134657.0,74.6756,74.6939,74.6756,74.6847,1134657.0
2022-12-15 14:50:00,81.36,81.36,81.35,81.36,25322.0,74.6939,74.6939,74.6847,74.6939,25322.0
2022-12-15 14:55:00,81.36,81.36,81.35,81.35,64200.0,74.6939,74.6939,74.6847,74.6847,64200.0
2022-12-15 15:00:00,81.35,81.36,81.35,81.35,25397.0,74.6847,74.6939,74.6847,74.6847,25397.0
2022-12-15 15:05:00,81.36,81.36,81.35,81.36,21282.0,74.6939,74.6939,74.6847,74.6939,21282.0
2022-12-15 15:10:00,81.35,81.36,81.35,81.35,84340.0,74.6847,74.6939,74.6847,74.6847,84340.0
2022-12-15 15:15:00,81.36,81.36,81.35,81.35,40863.0,74.6939,74.6939,74.6847,74.6847,40863.0
2022-12-15 15:20:00,81.35,81.36,81.35,81.35,22972.0,74.6847,74.6939,74.6847,74.6847,22972.0
2022-12-15 15:25:00,81.36,81.36,81.35,81.35,77354.0,74.6939,74.6939,74.6847,74.6847,77354.0
2022-12-15 15:30:00,81.35,81.36,81.35,81.36,64100.0,74.6847,74.6939,74.6847,74.6939,64100.0
2022-12-15 15:35:00,81.36,81.36,81.35,81.36,41063.0,74.6939,74.6939,74.6847,74.6939,41063.0
2022-12-15 15:40:00,81.36,81.36,81.35,81.36,47695.0,74.6939,74.6939,74.6847,74.6939,47695.0
2022-12-15 15:45:00,81.35,81.36,81.35,81.36,46019.0,74.6847,74.6939,74.6847,74.6939,46019.0
2022-12-15 15:50:00,81.35,81.36,81.35,81.36,149185.0,74.6847,74.6939,74.6847,74.6939,149185.0
2022-12-15 15:55:00,81.36,81.36,81.35,81.36,286236.0,74.6939,74.6939,74.6847,74.6939,286236.0
2022-12-16 09:30:00,81.3,81.3,81.29,81.3,54100.0,74.6388,74.6388,74.6296,74.6388,54100.0
2022-12-16 09:35:00,81.3,81.3,81.29,81.3,21989.0,74.6388,74.6388,74.6296,74.6388,21989.0
2022-12-16 09:40:00,81.3,81.31,81.29,81.3,25808.0,74.6388,74.648,74.6296,74.6388,25808.0
2022-12-16 09:45:00,81.31,81.36,81.3,81.33,170430.0,74.648,74.6939,74.6388,74.6664,170430.0
2022-12-16 09:50:00,81.34,81.35,81.33,81.34,26104.0,74.6756,74.6847,74.6664,74.6756,26104.0
2022-12-16 09:55:00,81.34,81.36,81.34,81.36,48744.0,74.6756,74.6939,74.6756,74.6939,48744.0
2022-12-16 10:00:00,81.36,81.36,81.34,81.35,10059.0,74.6939,74.6939,74.6756,74.6847,10059.0
2022-12-16 10:05:00,81.35,81.35,81.34,81.34,48705.0,74.6847,74.6847,74.6756,74.6756,48705.0
2022-12-16 10:10:00,81.34,81.35,81.34,81.35,12401.0,74.6756,74.6847,74.6756,74.6847,12401.0
2022-12-16 10:15:00,81.35,81.36,81.34,81.36,114036.0,74.6847,74.6939,74.6756,74.6939,114036.0
2022-12-16 10:20:00,81.36,81.36,81.35,81.36,23739.0,74.6939,74.6939,74.6847,74.6939,23739.0
2022-12-16 10:25:00,81.36,81.36,81.35,81.36,25264.0,74.6939,74.6939,74.6847,74.6939,25264.0
2022-12-16 10:30:00,81.36,81.36,81.35,81.36,20121.0,74.6939,74.6939,74.6847,74.6939,20121.0
2022-12-16 10:35:00,81.35,81.36,81.34,81.34,54126.0,74.6847,74.6939,74.6756,74.6756,54126.0
2022-12-16 10:40:00,81.35,81.35,81.34,81.34,9177.0,74.6847,74.6847,74.6756,74.6756,9177.0
2022-12-16 10:45:00,81.35,81.36,81.35,81.36,12810.0,74.6847,74.6939,74.6847,74.6939,12810.0
2022-12-16 10:50:00,81.35,81.36,81.35,81.36,27117.0,74.6847,74.6939,74.6847,74.6939,27117.0
2022-12-16 10:55:00,81.36,81.37,81.35,81.36,65779.0,74.6939,74.7031,74.6847,74.6939,65779.0
2022-12-16 11:00:00,81.37,81.37,81.36,81.37,29928.0,74.7031,74.7031,74.6939,74.7031,29928.0
2022-12-16 11:05:00,81.37,81.37,81.36,81.37,32080.0,74.7031,74.7031,74.6939,74.7031,32080.0
2022-12-16 11:10:00,81.37,81.37,81.36,81.37,52228.0,74.7031,74.7031,74.6939,74.7031,52228.0
2022-12-16 11:15:00,81.37,81.37,81.36,81.37,44299.0,74.7031,74.7031,74.6939,74.7031,44299.0
2022-12-16 11:20:00,81.37,81.37,81.36,81.37,38400.0,74.7031,74.7031,74.6939,74.7031,38400.0
2022-12-16 11:25:00,81.37,81.38,81.36,81.38,68831.0,74.7031,74.7123,74.6939,74.7123,68831.0
2022-12-16 11:30:00,81.37,81.38,81.37,81.38,12472.0,74.7031,74.7123,74.7031,74.7123,12472.0
2022-12-16 11:35:00,81.38,81.38,81.37,81.38,15828.0,74.7123,74.7123,74.7031,74.7123,15828.0
2022-12-16 11:40:00,81.38,81.38,81.37,81.38,40695.0,74.7123,74.7123,74.7031,74.7123,40695.0
2022-12-16 11:45:00,81.37,81.38,81.37,81.38,17341.0,74.7031,74.7123,74.7031,74.7123,17341.0
2022-12-16 11:50:00,81.38,81.39,81.37,81.39,16311.0,74.7123,74.7215,74.7031,74.7215,16311.0
2022-12-16 11:55:00,81.39,81.39,81.37,81.38,57075.0,74.7215,74.7215,74.7031,74.7123,57075.0
2022-12-16 12:00:00,81.38,81.39,81.37,81.39,44429.0,74.7123,74.7215,74.7031,74.7215,44429.0
2022-12-16 12:05:00,81.39,81.4,81.38,81.4,43122.0,74.7215,74.7306,74.7123,74.7306,43122.0
2022-12-16 12:10:00,81.4,81.4,81.39,81.4,28177.0,74.7306,74.7306,74.7215,74.7306,28177.0
2022-12-16 12:15:00,81.4,81.4,81.39,81.4,110077.0,74.7306,74.7306,74.7215,74.7306,110077.0
2022-12-16 12:20:00,81.4,81.41,81.39,81.41,46321.0,74.7306,74.7398,74.7215,74.7398,46321.0
2022-12-16 12:25:00,81.41,81.42,81.4,81.42,42878.0,74.7398,74.749,74.7306,74.749,42878.0
2022-12-16 12:30:00,81.41,81.42,81.41,81.42,159331.0,74.7398,74.749,74.7398,74.749,159331.0
2022-12-16 12:35:00,81.42,81.42,81.41,81.42,21047.0,74.749,74.749,74.7398,74.749,21047.0
2022-12-16 12:40:00,81.42,81.43,81.41,81.42,62210.0,74.749,74.7582,74.7398,74.749,62210.0
2022-12-16 12:45:00,81.43,81.43,81.42,81.43,11446.0,74.7582,74.7582,74.749,74.7582,11446.0
2022-12-16 12:50:00,81.43,81.44,81.42,81.44,46939.0,74.7582,74.7674,74.749,74.7674,46939.0
2022-12-16 12:55:00,81.44,81.44,81.43,81.44,8464.0,74.7674,74.7674,74.7582,74.7674,8464.0
2022-12-16 13:00:00,81.44,81.44,81.43,81.44,15620.0,74.7674,74.7674,74.7582,74.7674,15620.0
2022-12-16 13:05:00,81.44,81.45,81.43,81.45,9032.0,74.7674,74.7765,74.7582,74.7765,9032.0
2022-12-16 13:10:00,81.45,81.46,81.44,81.45,16552.0,74.7765,74.7857,74.7674,74.7765,16552.0
2022-12-16 13:15:00,81.46,81.46,81.45,81.46,22763.0,74.7857,74.7857,74.7765,74.7857,22763.0
2022-12-16 13:20:00,81.46,81.47,81.46,81.47,16088.0,74.7857,74.7949,74.7857,74.7949,16088.0
2022-12-16 13:25:00,81.46,81.47,81.46,81.47,8815.0,74.7857,74.7949,74.7857,74.7949,8815.0
2022-12-16 13:30:00,81.47,81.47,81.46,81.47,17297.0,74.7949,74.7949,74.7857,74.7949,17297.0
2022-12-16 13:35:00,81.47,81.47,81.46,81.47,10232.0,74.7949,74.7949,74.7857,74.7949,10232.0
2022-12-16 13:40:00,81.47,81.48,81.46,81.48,46315.0,74.7949,74.8041,74.7857,74.8041,46315.0
2022-12-16 13:45:00,81.47,81.48,81.47,81.48,20269.0,74.7949,74.8041,74.7949,74.8041,20269.0
2022-12-16 13:50:00,81.48,81.48,81.47,81.47,17299.0,74.8041,74.8041,74.7949,74.7949,17299.0
2022-12-16 13:55:00,81.47,81.48,81.46,81.46,36773.0,74.7949,74.8041,74.7857,74.7857,36773.0
2022-12-16 14:00:00,81.46,81.47,81.46,81.47,29959.0,74.7857,74.7949,74.7857,74.7949,29959.0
2022-12-16 14:05:00,81.47,81.48,81.46,81.48,52780.0,74.7949,74.8041,74.7857,74.8041,52780.0
2022-12-16 14:10:00,81.47,81.48,81.47,81.48,37995.0,74.7949,74.8041,74.7949,74.8041,37995.0
2022-12-16 14:15:00,81.48,81.48,81.47,81.48,248197.0,74.8041,74.8041,74.7949,74.8041,248197.0
2022-12-16 14:20:00,81.48,81.48,81.47,81.48,74156.0,74.8041,74.8041,74.7949,74.8041,74156.0
2022-12-16 14:25:00,81.47,81.48,81.47,81.48,58073.0,74.7949,74.8041,74.7949,74.8041,58073.0
2022-12-16 14:30:00,81.48,81.48,81.47,81.48,16821.0,74.8041,74.8041,74.7949,74.8041,16821.0
2022-12-16 14:35:00,81.48,81.48,81.47,81.48,29017.0,74.8041,74.8041,74.7949,74.8041,29017.0
2022-12-16 14:40:00,81.48,81.48,81.46,81.47,69278.0,74.8041,74.8041,74.7857,74.7949,69278.0
2022-12-16 14:45:00,81.47,81.47,81.45,81.45,86371.0,74.7949,74.7949,74.7765,74.7765,86371.0
2022-12-16 14:50:00,81.45,81.46,81.45,81.45,31393.0,74.7765,74.7857,74.7765,74.7765,31393.0
2022-12-16 14:55:00,81.45,81.46,81.45,81.45,72614.0,74.7765,74.7857,74.7765,74.7765,72614.0
2022-12-16 15:00:00,81.45,81.46,81.44,81.45,127206.0,74.7765,74.7857,74.7674,74.7765,127206.0
2022-12-16 15:05:00,81.45,81.45,81.44,81.44,41493.0,74.7765,74.7765,74.7674,74.7674,41493.0
2022-12-16 15:10:00,81.44,81.45,81.43,81.44,58244.0,74.7674,74.7765,74.7582,74.7674,58244.0
2022-12-16 15:15:00,81.43,81.45,81.43,81.45,100204.0,74.7582,74.7765,74.7582,74.7765,100204.0
2022-12-16 15:20:00,81.45,81.45,81.44,81.44,69176.0,74.7765,74.7765,74.7674,74.7674,69176.0
2022-12-16 15:25:00,81.45,81.45,81.44,81.45,42410.0,74.7765,74.7765,74.7674,74.7765,42410.0
2022-12-16 15:30:00,81.45,81.45,81.44,81.45,32757.0,74.7765,74.7765,74.7674,74.7765,32757.0
2022-12-16 15:35:00,81.45,81.45,81.43,81.44,73303.0,74.7765,74.7765,74.7582,74.7674,73303.0
2022-12-16 15:40:00,81.44,81.44,81.43,81.44,107654.0,74.7674,74.7674,74.7582,74.7674,107654.0
2022-12-16 15:45:00,81.44,81.44,81.43,81.44,104687.0,74.7674,74.7674,74.7582,74.7674,104687.0
2022-12-16 15:50:00,81.44,81.44,81.43,81.44,36131.0,74.7674,74.7674,74.7582,74.7674,36131.0
2022-12-16 15:55:00,81.43,81.44,81.43,81.43,58375.0,74.7582,74.7674,74.7582,74.7582,58375.0
2022-12-19 09:30:00,81.39,81.4,81.39,81.4,80045.0,74.7215,74.7306,74.7215,74.7306,80045.0
2022-12-19 09:35:00,81.4,81.4,81.39,81.39,12135.0,74.7306,74.7306,74.7215,74.7215,12135.0
2022-12-19 09:40:00,81.39,81.4,81.38,81.39,16566.0,74.7215,74.7306,74.7123,74.7215,16566.0
2022-12-19 09:45:00,81.39,81.39,81.38,81.39,25270.0,74.7215,74.7215,74.7123,74.7215,25270.0
2022-12-19 09:50:00,81.39,81.39,81.38,81.39,28609.0,74.7215,74.7215,74.7123,74.7215,28609.0
2022-12-19 09:55:00,81.39,81.39,81.38,81.39,40690.0,74.7215,74.7215,74.7123,74.7215,40690.0
2022-12-19 10:00:00,81.38,81.39,81.38,81.39,7394.0,74.7123,74.7215,74.7123,74.7215,7394.0
2022-12-19 10:05:00,81.38,81.39,81.38,81.39,67359.0,74.7123,74.7215,74.7123,74.7215,67359.0
2022-12-19 10:10:00,81.39,81.39,81.38,81.39,33229.0,74.7215,74.7215,74.7123,74.7215,33229.0
2022-12-19 10:15:00,81.39,81.39,81.38,81.39,20411.0,74.7215,74.7215,74.7123,74.7215,20411.0
2022-12-19 10:20:00,81.39,81.4,81.38,81.39,67629.0,74.7215,74.7306,74.7123,74.7215,67629.0
2022-12-19 10:25:00,81.4,81.4,81.38,81.39,68105.0,74.7306,74.7306,74.7123,74.7215,68105.0
2022-12-19 10:30:00,81.39,81.39,81.38,81.39,74974.0,74.7215,74.7215,74.7123,74.7215,74974.0
2022-12-19 10:35:00,81.39,81.39,81.38,81.39,17098.0,74.7215,74.7215,74.7123,74.7215,17098.0
2022-12-19 10:40:00,81.39,81.39,81.38,81.38,13107.0,74.7215,74.7215,74.7123,74.7123,13107.0
2022-12-19 10:45:00,81.39,81.39,81.38,81.38,23310.0,74.7215,74.7215,74.7123,74.7123,23310.0
2022-12-19 10:50:00,81.39,81.39,81.38,81.39,36490.0,74.7215,74.7215,74.7123,74.7215,36490.0
2022-12-19 10:55:00,81.38,81.39,81.38,81.38,11709.0,74.7123,74.7215,74.7123,74.7123,11709.0
2022-12-19 11:00:00,81.38,81.39,81.36,81.37,34094.0,74.7123,74.7215,74.6939,74.7031,34094.0
2022-12-19 11:05:00,81.37,81.37,81.36,81.36,135288.0,74.7031,74.7031,74.6939,74.6939,135288.0
2022-12-19 11:10:00,81.36,81.37,81.36,81.37,20932.0,74.6939,74.7031,74.6939,74.7031,20932.0
2022-12-19 11:15:00,81.37,81.37,81.36,81.37,13050.0,74.7031,74.7031,74.6939,74.7031,13050.0
2022-12-19 11:20:00,81.37,81.37,81.36,81.36,123628.0,74.7031,74.7031,74.6939,74.6939,123628.0
2022-12-19 11:25:00,81.36,81.37,81.35,81.36,69442.0,74.6939,74.7031,74.6847,74.6939,69442.0
2022-12-19 11:30:00,81.35,81.36,81.35,81.36,98932.0,74.6847,74.6939,74.6847,74.6939,98932.0
2022-12-19 11:35:00,81.36,81.36,81.35,81.35,24730.0,74.6939,74.6939,74.6847,74.6847,24730.0
2022-12-19 11:40:00,81.35,81.36,81.35,81.36,28512.0,74.6847,74.6939,74.6847,74.6939,28512.0
2022-12-19 11:45:00,81.36,81.36,81.35,81.35,9487.0,74.6939,74.6939,74.6847,74.6847,9487.0
2022-12-19 11:50:00,81.35,81.36,81.35,81.35,44585.0,74.6847,74.6939,74.6847,74.6847,44585.0
2022-12-19 11:55:00,81.35,81.36,81.35,81.35,21080.0,74.6847,74.6939,74.6847,74.6847,21080.0
2022-12-19 12:00:00,81.35,81.36,81.35,81.35,37498.0,74.6847,74.6939,74.6847,74.6847,37498.0
2022-12-19 12:05:00,81.36,81.36,81.35,81.35,88352.0,74.6939,74.6939,74.6847,74.6847,88352.0
2022-12-19 12:10:00,81.35,81.36,81.35,81.35,48403.0,74.6847,74.6939,74.6847,74.6847,48403.0
2022-12-19 12:15:00,81.35,81.36,81.35,81.35,40163.0,74.6847,74.6939,74.6847,74.6847,40163.0
2022-12-19 12:20:00,81.35,81.36,81.35,81.35,12301.0,74.6847,74.6939,74.6847,74.6847,12301.0
2022-12-19 12:25:00,81.36,81.36,81.35,81.35,12968.0,74.6939,74.6939,74.6847,74.6847,12968.0
2022-12-19 12:30:00,81.36,81.36,81.34,81.34,48354.0,74.6939,74.6939,74.6756,74.6756,48354.0
2022-12-19 12:35:00,81.34,81.35,81.34,81.34,34796.0,74.6756,74.6847,74.6756,74.6756,34796.0
2022-12-19 12:40:00,81.34,81.35,81.34,81.34,183103.0,74.6756,74.6847,74.6756,74.6756,183103.0
2022-12-19 12:45:00,81.34,81.35,81.34,81.34,16160.0,74.6756,74.6847,74.6756,74.6756,16160.0
2022-12-19 12:50:00,81.35,81.35,81.34,81.34,55752.0,74.6847,74.6847,74.6756,74.6756,55752.0
2022-12-19 12:55:00,81.35,81.35,81.34,81.34,33062.0,74.6847,74.6847,74.6756,74.6756,33062.0
2022-12-19 13:00:00,81.35,81.35,81.34,81.35,45189.0,74.6847,74.6847,74.6756,74.6847,45189.0
2022-12-19 13:05:00,81.34,81.36,81.34,81.35,99273.0,74.6756,74.6939,74.6756,74.6847,99273.0
2022-12-19 13:10:00,81.36,81.36,81.35,81.35,19734.0,74.6939,74.6939,74.6847,74.6847,19734.0
2022-12-19 13:15:00,81.36,81.36,81.35,81.36,39408.0,74.6939,74.6939,74.6847,74.6939,39408.0
2022-12-19 13:20:00,81.36,81.36,81.35,81.36,24512.0,74.6939,74.6939,74.6847,74.6939,24512.0
2022-12-19 13:25:00,81.35,81.36,81.35,81.36,30625.0,74.6847,74.6939,74.6847,74.6939,30625.0
2022-12-19 13:30:00,81.36,81.36,81.35,81.36,41903.0,74.6939,74.6939,74.6847,74.6939,41903.0
2022-12-19 13:35:00,81.36,81.36,81.35,81.35,33646.0,74.6939,74.6939,74.6847,74.6847,33646.0
2022-12-19 13:40:00,81.36,81.36,81.35,81.36,23710.0,74.6939,74.6939,74.6847,74.6939,23710.0
2022-12-19 13:45:00,81.36,81.36,81.35,81.36,20585.0,74.6939,74.6939,74.6847,74.6939,20585.0
2022-12-19 13:50:00,81.36,81.36,81.35,81.36,100834.0,74.6939,74.6939,74.6847,74.6939,100834.0
2022-12-19 13:55:00,81.36,81.36,81.35,81.36,117022.0,74.6939,74.6939,74.6847,74.6939,117022.0
2022-12-19 14:00:00,81.36,81.36,81.35,81.36,38942.0,74.6939,74.6939,74.6847,74.6939,38942.0
2022-12-19 14:05:00,81.35,81.36,81.35,81.36,147694.0,74.6847,74.6939,74.6847,74.6939,147694.0
2022-12-19 14:10:00,81.35,81.36,81.35,81.36,62326.0,74.6847,74.6939,74.6847,74.6939,62326.0
2022-12-19 14:15:00,81.35,81.36,81.35,81.35,97702.0,74.6847,74.6939,74.6847,74.6847,97702.0
2022-12-19 14:20:00,81.35,81.36,81.35,81.36,100466.0,74.6847,74.6939,74.6847,74.6939,100466.0
2022-12-19 14:25:00,81.36,81.36,81.34,81.34,65901.0,74.6939,74.6939,74.6756,74.6756,65901.0
2022-12-19 14:30:00,81.35,81.35,81.34,81.34,54331.0,74.6847,74.6847,74.6756,74.6756,54331.0
2022-12-19 14:35:00,81.34,81.35,81.34,81.35,13554.0,74.6756,74.6847,74.6756,74.6847,13554.0
2022-12-19 14:40:00,81.34,81.35,81.34,81.35,60840.0,74.6756,74.6847,74.6756,74.6847,60840.0
2022-12-19 14:45:00,81.34,81.35,81.34,81.35,101087.0,74.6756,74.6847,74.6756,74.6847,101087.0
2022-12-19 14:50:00,81.34,81.35,81.34,81.34,42194.0,74.6756,74.6847,74.6756,74.6756,42194.0
2022-12-19 14:55:00,81.35,81.35,81.34,81.34,25124.0,74.6847,74.6847,74.6756,74.6756,25124.0
2022-12-19 15:00:00,81.34,81.35,81.34,81.35,24204.0,74.6756,74.6847,74.6756,74.6847,24204.0
2022-12-19 15:05:00,81.35,81.36,81.35,81.35,96712.0,74.6847,74.6939,74.6847,74.6847,96712.0
2022-12-19 15:10:00,81.35,81.36,81.35,81.36,64192.0,74.6847,74.6939,74.6847,74.6939,64192.0
2022-12-19 15:15:00,81.36,81.36,81.35,81.36,52730.0,74.6939,74.6939,74.6847,74.6939,52730.0
2022-12-19 15:20:00,81.36,81.36,81.35,81.36,31805.0,74.6939,74.6939,74.6847,74.6939,31805.0
2022-12-19 15:25:00,81.36,81.36,81.35,81.36,20660.0,74.6939,74.6939,74.6847,74.6939,20660.0
2022-12-19 15:30:00,81.36,81.36,81.35,81.36,34947.0,74.6939,74.6939,74.6847,74.6939,34947.0
2022-12-19 15:35:00,81.36,81.36,81.35,81.36,46911.0,74.6939,74.6939,74.6847,74.6939,46911.0
2022-12-19 15:40:00,81.35,81.36,81.35,81.36,51083.0,74.6847,74.6939,74.6847,74.6939,51083.0
2022-12-19 15:45:00,81.36,81.36,81.34,81.34,131697.0,74.6939,74.6939,74.6756,74.6756,131697.0
2022-12-19 15:50:00,81.34,81.35,81.34,81.34,43149.0,74.6756,74.6847,74.6756,74.6756,43149.0
2022-12-19 15:55:00,81.34,81.35,81.33,81.34,239274.0,74.6756,74.6847,74.6664,74.6756,239274.0
2022-12-20 09:30:00,81.29,81.29,81.28,81.29,94818.0,74.6296,74.6296,74.6205,74.6296,94818.0
2022-12-20 09:35:00,81.28,81.29,81.28,81.29,21174.0,74.6205,74.6296,74.6205,74.6296,21174.0
2022-12-20 09:40:00,81.28,81.29,81.28,81.29,26738.0,74.6205,74.6296,74.6205,74.6296,26738.0
2022-12-20 09:45:00,81.29,81.29,81.27,81.28,24786.0,74.6296,74.6296,74.6113,74.6205,24786.0
2022-12-20 09:50:00,81.28,81.28,81.27,81.27,7330.0,74.6205,74.6205,74.6113,74.6113,7330.0
2022-12-20 09:55:00,81.28,81.28,81.27,81.28,10166.0,74.6205,74.6205,74.6113,74.6205,10166.0
2022-12-20 10:00:00,81.28,81.29,81.27,81.29,36266.0,74.6205,74.6296,74.6113,74.6296,36266.0
2022-12-20 10:05:00,81.29,81.3,81.28,81.3,23292.0,74.6296,74.6388,74.6205,74.6388,23292.0
2022-12-20 10:10:00,81.3,81.31,81.29,81.31,52092.0,74.6388,74.648,74.6296,74.648,52092.0
2022-12-20 10:15:00,81.3,81.31,81.3,81.31,32891.0,74.6388,74.648,74.6388,74.648,32891.0
2022-12-20 10:20:00,81.31,81.32,81.3,81.32,57388.0,74.648,74.6572,74.6388,74.6572,57388.0
2022-12-20 10:25:00,81.31,81.32,81.31,81.31,92037.0,74.648,74.6572,74.648,74.648,92037.0
2022-12-20 10:30:00,81.32,81.33,81.31,81.32,26786.0,74.6572,74.6664,74.648,74.6572,26786.0
2022-12-20 10:35:00,81.33,81.33,81.32,81.32,42297.0,74.6664,74.6664,74.6572,74.6572,42297.0
2022-12-20 10:40:00,81.33,81.33,81.31,81.31,23910.0,74.6664,74.6664,74.648,74.648,23910.0
2022-12-20 10:45:00,81.32,81.33,81.31,81.33,9478.0,74.6572,74.6664,74.648,74.6664,9478.0
2022-12-20 10:50:00,81.33,81.33,81.32,81.33,46471.0,74.6664,74.6664,74.6572,74.6664,46471.0
2022-12-20 10:55:00,81.33,81.33,81.32,81.32,19790.0,74.6664,74.6664,74.6572,74.6572,19790.0
2022-12-20 11:00:00,81.32,81.33,81.32,81.33,75437.0,74.6572,74.6664,74.6572,74.6664,75437.0
2022-12-20 11:05:00,81.33,81.33,81.32,81.33,25779.0,74.6664,74.6664,74.6572,74.6664,25779.0
2022-12-20 11:10:00,81.33,81.33,81.32,81.33,36280.0,74.6664,74.6664,74.6572,74.6664,36280.0
2022-12-20 11:15:00,81.32,81.33,81.31,81.31,44408.0,74.6572,74.6664,74.648,74.648,44408.0
2022-12-20 11:20:00,81.31,81.32,81.31,81.32,25473.0,74.648,74.6572,74.648,74.6572,25473.0
2022-12-20 11:25:00,81.32,81.33,81.31,81.32,104314.0,74.6572,74.6664,74.648,74.6572,104314.0
2022-12-20 11:30:00,81.32,81.33,81.32,81.32,16034.0,74.6572,74.6664,74.6572,74.6572,16034.0
2022-12-20 11:35:00,81.32,81.33,81.31,81.31,14597.0,74.6572,74.6664,74.648,74.648,14597.0
2022-12-20 11:40:00,81.31,81.32,81.31,81.31,22780.0,74.648,74.6572,74.648,74.648,22780.0
2022-12-20 11:45:00,81.31,81.32,81.31,81.32,39003.0,74.648,74.6572,74.648,74.6572,39003.0
2022-12-20 11:50:00,81.32,81.32,81.31,81.31,6788.0,74.6572,74.6572,74.648,74.648,6788.0
2022-12-20 11:55:00,81.31,81.32,81.31,81.31,86608.0,74.648,74.6572,74.648,74.648,86608.0
2022-12-20 12:00:00,81.31,81.32,81.31,81.32,22615.0,74.648,74.6572,74.648,74.6572,22615.0
2022-12-20 12:05:00,81.31,81.32,81.31,81.31,11664.0,74.648,74.6572,74.648,74.648,11664.0
2022-12-20 12:10:00,81.31,81.32,81.31,81.31,22146.0,74.648,74.6572,74.648,74.648,22146.0
2022-12-20 12:15:00,81.31,81.32,81.31,81.31,17589.0,74.648,74.6572,74.648,74.648,17589.0
2022-12-20 12:20:00,81.31,81.32,81.31,81.32,23527.0,74.648,74.6572,74.648,74.6572,23527.0
2022-12-20 12:25:00,81.32,81.32,81.31,81.31,29364.0,74.6572,74.6572,74.648,74.648,29364.0
2022-12-20 12:30:00,81.31,81.32,81.31,81.31,18934.0,74.648,74.6572,74.648,74.648,18934.0
2022-12-20 12:35:00,81.31,81.32,81.31,81.31,10890.0,74.648,74.6572,74.648,74.648,10890.0
2022-12-20 12:40:00,81.31,81.32,81.31,81.31,29982.0,74.648,74.6572,74.648,74.648,29982.0
2022-12-20 12:45:00,81.31,81.32,81.31,81.31,17140.0,74.648,74.6572,74.648,74.648,17140.0
2022-12-20 12:50:00,81.31,81.32,81.31,81.32,15418.0,74.648,74.6572,74.648,74.6572,15418.0
2022-12-20 12:55:00,81.31,81.32,81.31,81.32,27816.0,74.648,74.6572,74.648,74.6572,27816.0
2022-12-20 13:00:00,81.32,81.32,81.31,81.31,27906.0,74.6572,74.6572,74.648,74.648,27906.0
2022-12-20 13:05:00,81.32,81.32,81.31,81.32,14738.0,74.6572,74.6572,74.648,74.6572,14738.0
2022-12-20 13:10:00,81.32,81.32,81.31,81.32,17502.0,74.6572,74.6572,74.648,74.6572,17502.0
2022-12-20 13:15:00,81.32,81.32,81.31,81.32,42593.0,74.6572,74.6572,74.648,74.6572,42593.0
2022-12-20 13:20:00,81.31,81.32,81.31,81.32,9208.0,74.648,74.6572,74.648,74.6572,9208.0
2022-12-20 13:25:00,81.31,81.32,81.31,81.32,14381.0,74.648,74.6572,74.648,74.6572,14381.0
2022-12-20 13:30:00,81.31,81.32,81.31,81.31,40308.0,74.648,74.6572,74.648,74.648,40308.0
2022-12-20 13:35:00,81.32,81.33,81.31,81.33,16788.0,74.6572,74.6664,74.648,74.6664,16788.0
2022-12-20 13:40:00,81.33,81.33,81.32,81.33,32253.0,74.6664,74.6664,74.6572,74.6664,32253.0
2022-12-20 13:45:00,81.33,81.33,81.32,81.33,19978.0,74.6664,74.6664,74.6572,74.6664,19978.0
2022-12-20 13:50:00,81.33,81.33,81.32,81.33,52101.0,74.6664,74.6664,74.6572,74.6664,52101.0
2022-12-20 13:55:00,81.33,81.33,81.32,81.33,18923.0,74.6664,74.6664,74.6572,74.6664,18923.0
2022-12-20 14:00:00,81.33,81.33,81.32,81.33,113597.0,74.6664,74.6664,74.6572,74.6664,113597.0
2022-12-20 14:05:00,81.33,81.33,81.32,81.32,41150.0,74.6664,74.6664,74.6572,74.6572,41150.0
2022-12-20 14:10:00,81.33,81.34,81.32,81.33,38170.0,74.6664,74.6756,74.6572,74.6664,38170.0
2022-12-20 14:15:00,81.34,81.34,81.33,81.33,53053.0,74.6756,74.6756,74.6664,74.6664,53053.0
2022-12-20 14:20:00,81.34,81.34,81.33,81.34,11033.0,74.6756,74.6756,74.6664,74.6756,11033.0
2022-12-20 14:25:00,81.33,81.34,81.32,81.33,82352.0,74.6664,74.6756,74.6572,74.6664,82352.0
2022-12-20 14:30:00,81.32,81.33,81.32,81.33,71660.0,74.6572,74.6664,74.6572,74.6664,71660.0
2022-12-20 14:35:00,81.33,81.34,81.33,81.34,133352.0,74.6664,74.6756,74.6664,74.6756,133352.0
2022-12-20 14:40:00,81.34,81.34,81.33,81.34,14533.0,74.6756,74.6756,74.6664,74.6756,14533.0
2022-12-20 14:45:00,81.34,81.35,81.33,81.34,51907.0,74.6756,74.6847,74.6664,74.6756,51907.0
2022-12-20 14:50:00,81.34,81.35,81.34,81.34,37469.0,74.6756,74.6847,74.6756,74.6756,37469.0
2022-12-20 14:55:00,81.34,81.35,81.34,81.34,22629.0,74.6756,74.6847,74.6756,74.6756,22629.0
2022-12-20 15:00:00,81.34,81.34,81.33,81.33,34040.0,74.6756,74.6756,74.6664,74.6664,34040.0
2022-12-20 15:05:00,81.33,81.34,81.33,81.33,19895.0,74.6664,74.6756,74.6664,74.6664,19895.0
2022-12-20 15:10:00,81.33,81.34,81.33,81.34,27283.0,74.6664,74.6756,74.6664,74.6756,27283.0
2022-12-20 15:15:00,81.34,81.34,81.33,81.34,37192.0,74.6756,74.6756,74.6664,74.6756,37192.0
2022-12-20 15:20:00,81.33,81.34,81.32,81.33,138286.0,74.6664,74.6756,74.6572,74.6664,138286.0
2022-12-20 15:25:00,81.33,81.33,81.32,81.33,107372.0,74.6664,74.6664,74.6572,74.6664,107372.0
2022-12-20 15:30:00,81.33,81.33,81.32,81.32,22705.0,74.6664,74.6664,74.6572,74.6572,22705.0
2022-12-20 15:35:00,81.33,81.34,81.32,81.34,52520.0,74.6664,74.6756,74.6572,74.6756,52520.0
2022-12-20 15:40:00,81.34,81.34,81.33,81.34,33714.0,74.6756,74.6756,74.6664,74.6756,33714.0
2022-12-20 15:45:00,81.33,81.34,81.33,81.34,49522.0,74.6664,74.6756,74.6664,74.6756,49522.0
2022-12-20 15:50:00,81.34,81.34,81.33,81.33,60894.0,74.6756,74.6756,74.6664,74.6664,60894.0
2022-12-20 15:55:00,81.34,81.34,81.33,81.33,181492.0,74.6756,74.6756,74.6664,74.6664,181492.0
2022-12-21 09:30:00,81.42,81.42,81.41,81.41,182131.0,74.749,74.749,74.7398,74.7398,182131.0
2022-12-21 09:35:00,81.42,81.42,81.41,81.42,29605.0,74.749,74.749,74.7398,74.749,29605.0
2022-12-21 09:40:00,81.42,81.42,81.41,81.42,28302.0,74.749,74.749,74.7398,74.749,28302.0
2022-12-21 09:45:00,81.42,81.42,81.41,81.42,13251.0,74.749,74.749,74.7398,74.749,13251.0
2022-12-21 09:50:00,81.42,81.42,81.41,81.42,19156.0,74.749,74.749,74.7398,74.749,19156.0
2022-12-21 09:55:00,81.42,81.42,81.41,81.42,28837.0,74.749,74.749,74.7398,74.749,28837.0
2022-12-21 10:00:00,81.42,81.42,81.39,81.41,219450.0,74.749,74.749,74.7215,74.7398,219450.0
2022-12-21 10:05:00,81.41,81.42,81.4,81.41,35166.0,74.7398,74.749,74.7306,74.7398,35166.0
2022-12-21 10:10:00,81.41,81.41,81.4,81.41,156483.0,74.7398,74.7398,74.7306,74.7398,156483.0
2022-12-21 10:15:00,81.41,81.41,81.4,81.41,35030.0,74.7398,74.7398,74.7306,74.7398,35030.0
2022-12-21 10:20:00,81.41,81.41,81.4,81.41,17216.0,74.7398,74.7398,74.7306,74.7398,17216.0
2022-12-21 10:25:00,81.41,81.42,81.4,81.42,66017.0,74.7398,74.749,74.7306,74.749,66017.0
2022-12-21 10:30:00,81.41,81.43,81.41,81.42,77318.0,74.7398,74.7582,74.7398,74.749,77318.0
2022-12-21 10:35:00,81.42,81.43,81.42,81.42,46588.0,74.749,74.7582,74.749,74.749,46588.0
2022-12-21 10:40:00,81.42,81.43,81.41,81.42,91042.0,74.749,74.7582,74.7398,74.749,91042.0
2022-12-21 10:45:00,81.42,81.42,81.4,81.4,192894.0,74.749,74.749,74.7306,74.7306,192894.0
2022-12-21 10:50:00,81.4,81.41,81.4,81.4,75547.0,74.7306,74.7398,74.7306,74.7306,75547.0
2022-12-21 10:55:00,81.41,81.41,81.39,81.4,67213.0,74.7398,74.7398,74.7215,74.7306,67213.0
2022-12-21 11:00:00,81.4,81.4,81.39,81.39,83295.0,74.7306,74.7306,74.7215,74.7215,83295.0
2022-12-21 11:05:00,81.39,81.4,81.39,81.39,13561.0,74.7215,74.7306,74.7215,74.7215,13561.0
2022-12-21 11:10:00,81.4,81.4,81.39,81.39,81704.0,74.7306,74.7306,74.7215,74.7215,81704.0
2022-12-21 11:15:00,81.39,81.4,81.39,81.4,51400.0,74.7215,74.7306,74.7215,74.7306,51400.0
2022-12-21 11:20:00,81.39,81.4,81.39,81.4,18693.0,74.7215,74.7306,74.7215,74.7306,18693.0
2022-12-21 11:25:00,81.39,81.4,81.39,81.4,13638.0,74.7215,74.7306,74.7215,74.7306,13638.0
2022-12-21 11:30:00,81.4,81.4,81.39,81.4,23131.0,74.7306,74.7306,74.7215,74.7306,23131.0
2022-12-21 11:35:00,81.39,81.4,81.38,81.38,30909.0,74.7215,74.7306,74.7123,74.7123,30909.0
2022-12-21 11:40:00,81.39,81.39,81.38,81.38,21324.0,74.7215,74.7215,74.7123,74.7123,21324.0
2022-12-21 11:45:00,81.39,81.39,81.38,81.38,65979.0,74.7215,74.7215,74.7123,74.7123,65979.0
2022-12-21 11:50:00,81.38,81.39,81.38,81.38,24552.0,74.7123,74.7215,74.7123,74.7123,24552.0
2022-12-21 11:55:00,81.38,81.39,81.38,81.39,30085.0,74.7123,74.7215,74.7123,74.7215,30085.0
2022-12-21 12:00:00,81.38,81.39,81.38,81.39,106133.0,74.7123,74.7215,74.7123,74.7215,106133.0
2022-12-21 12:05:00,81.39,81.39,81.38,81.39,17306.0,74.7215,74.7215,74.7123,74.7215,17306.0
2022-12-21 12:10:00,81.39,81.39,81.38,81.38,12052.0,74.7215,74.7215,74.7123,74.7123,12052.0
2022-12-21 12:15:00,81.38,81.39,81.38,81.38,60210.0,74.7123,74.7215,74.7123,74.7123,60210.0
2022-12-21 12:20:00,81.39,81.39,81.38,81.38,29974.0,74.7215,74.7215,74.7123,74.7123,29974.0
2022-12-21 12:25:00,81.39,81.39,81.38,81.38,16437.0,74.7215,74.7215,74.7123,74.7123,16437.0
2022-12-21 12:30:00,81.38,81.39,81.38,81.39,38213.0,74.7123,74.7215,74.7123,74.7215,38213.0
2022-12-21 12:35:00,81.39,81.39,81.38,81.38,19264.0,74.7215,74.7215,74.7123,74.7123,19264.0
2022-12-21 12:40:00,81.39,81.39,81.38,81.38,66764.0,74.7215,74.7215,74.7123,74.7123,66764.0
2022-12-21 12:45:00,81.38,81.39,81.38,81.39,22979.0,74.7123,74.7215,74.7123,74.7215,22979.0
2022-12-21 12:50:00,81.39,81.39,81.38,81.39,34711.0,74.7215,74.7215,74.7123,74.7215,34711.0
2022-12-21 12:55:00,81.39,81.4,81.38,81.39,14000.0,74.7215,74.7306,74.7123,74.7215,14000.0
2022-12-21 13:00:00,81.4,81.42,81.39,81.41,177052.0,74.7306,74.749,74.7215,74.7398,177052.0
2022-12-21 13:05:00,81.41,81.41,81.4,81.41,21660.0,74.7398,74.7398,74.7306,74.7398,21660.0
2022-12-21 13:10:00,81.41,81.41,81.39,81.4,35811.0,74.7398,74.7398,74.7215,74.7306,35811.0
2022-12-21 13:15:00,81.4,81.41,81.39,81.41,22926.0,74.7306,74.7398,74.7215,74.7398,22926.0
2022-12-21 13:20:00,81.41,81.41,81.4,81.41,20726.0,74.7398,74.7398,74.7306,74.7398,20726.0
2022-12-21 13:25:00,81.41,81.42,81.4,81.41,67146.0,74.7398,74.749,74.7306,74.7398,67146.0
2022-12-21 13:30:00,81.4,81.41,81.4,81.41,10720.0,74.7306,74.7398,74.7306,74.7398,10720.0
2022-12-21 13:35:00,81.41,81.41,81.4,81.41,49169.0,74.7398,74.7398,74.7306,74.7398,49169.0
2022-12-21 13:40:00,81.41,81.41,81.4,81.41,33670.0,74.7398,74.7398,74.7306,74.7398,33670.0
2022-12-21 13:45:00,81.41,81.42,81.4,81.41,36452.0,74.7398,74.749,74.7306,74.7398,36452.0
2022-12-21 13:50:00,81.42,81.42,81.41,81.42,77169.0,74.749,74.749,74.7398,74.749,77169.0
2022-12-21 13:55:00,81.42,81.42,81.41,81.42,11843.0,74.749,74.749,74.7398,74.749,11843.0
2022-12-21 14:00:00,81.42,81.43,81.41,81.42,73594.0,74.749,74.7582,74.7398,74.749,73594.0
2022-12-21 14:05:00,81.42,81.43,81.42,81.42,89826.0,74.749,74.7582,74.749,74.749,89826.0
2022-12-21 14:10:00,81.42,81.43,81.42,81.42,23850.0,74.749,74.7582,74.749,74.749,23850.0
2022-12-21 14:15:00,81.42,81.43,81.41,81.42,134470.0,74.749,74.7582,74.7398,74.749,134470.0
2022-12-21 14:20:00,81.42,81.43,81.41,81.42,19938.0,74.749,74.7582,74.7398,74.749,19938.0
2022-12-21 14:25:00,81.42,81.43,81.42,81.42,59721.0,74.749,74.7582,74.749,74.749,59721.0
2022-12-21 14:30:00,81.43,81.43,81.42,81.42,50810.0,74.7582,74.7582,74.749,74.749,50810.0
2022-12-21 14:35:00,81.42,81.43,81.42,81.42,103270.0,74.749,74.7582,74.749,74.749,103270.0
2022-12-21 14:40:00,81.42,81.43,81.41,81.42,63991.0,74.749,74.7582,74.7398,74.749,63991.0
2022-12-21 14:45:00,81.42,81.42,81.41,81.42,120276.0,74.749,74.749,74.7398,74.749,120276.0
2022-12-21 14:50:00,81.42,81.42,81.4,81.4,140146.0,74.749,74.749,74.7306,74.7306,140146.0
2022-12-21 14:55:00,81.41,81.41,81.4,81.41,27045.0,74.7398,74.7398,74.7306,74.7398,27045.0
2022-12-21 15:00:00,81.41,81.41,81.4,81.41,19576.0,74.7398,74.7398,74.7306,74.7398,19576.0
2022-12-21 15:05:00,81.4,81.41,81.4,81.41,39049.0,74.7306,74.7398,74.7306,74.7398,39049.0
2022-12-21 15:10:00,81.41,81.41,81.4,81.41,68201.0,74.7398,74.7398,74.7306,74.7398,68201.0
2022-12-21 15:15:00,81.4,81.41,81.4,81.41,40719.0,74.7306,74.7398,74.7306,74.7398,40719.0
2022-12-21 15:20:00,81.41,81.41,81.4,81.41,94334.0,74.7398,74.7398,74.7306,74.7398,94334.0
2022-12-21 15:25:00,81.4,81.41,81.4,81.41,14255.0,74.7306,74.7398,74.7306,74.7398,14255.0
2022-12-21 15:30:00,81.4,81.41,81.4,81.4,66232.0,74.7306,74.7398,74.7306,74.7306,66232.0
2022-12-21 15:35:00,81.4,81.41,81.4,81.41,141492.0,74.7306,74.7398,74.7306,74.7398,141492.0
2022-12-21 15:40:00,81.41,81.41,81.4,81.4,86932.0,74.7398,74.7398,74.7306,74.7306,86932.0
2022-12-21 15:45:00,81.41,81.41,81.4,81.4,89282.0,74.7398,74.7398,74.7306,74.7306,89282.0
2022-12-21 15:50:00,81.41,81.41,81.4,81.41,65249.0,74.7398,74.7398,74.7306,74.7398,65249.0
2022-12-21 15:55:00,81.41,81.41,81.4,81.41,303888.0,74.7398,74.7398,74.7306,74.7398,303888.0
2022-12-22 09:30:00,81.39,81.39,81.38,81.39,172621.0,74.7215,74.7215,74.7123,74.7215,172621.0
2022-12-22 09:35:00,81.38,81.39,81.38,81.38,47023.0,74.7123,74.7215,74.7123,74.7123,47023.0
2022-12-22 09:40:00,81.39,81.4,81.38,81.4,75025.0,74.7215,74.7306,74.7123,74.7306,75025.0
2022-12-22 09:45:00,81.4,81.4,81.39,81.39,75378.0,74.7306,74.7306,74.7215,74.7215,75378.0
2022-12-22 09:50:00,81.4,81.4,81.39,81.4,49769.0,74.7306,74.7306,74.7215,74.7306,49769.0
2022-12-22 09:55:00,81.4,81.41,81.39,81.4,91901.0,74.7306,74.7398,74.7215,74.7306,91901.0
2022-12-22 10:00:00,81.4,81.41,81.4,81.41,48446.0,74.7306,74.7398,74.7306,74.7398,48446.0
2022-12-22 10:05:00,81.41,81.41,81.4,81.41,110166.0,74.7398,74.7398,74.7306,74.7398,110166.0
2022-12-22 10:10:00,81.41,81.42,81.4,81.41,48910.0,74.7398,74.749,74.7306,74.7398,48910.0
2022-12-22 10:15:00,81.42,81.42,81.41,81.41,57068.0,74.749,74.749,74.7398,74.7398,57068.0
2022-12-22 10:20:00,81.41,81.42,81.41,81.42,42458.0,74.7398,74.749,74.7398,74.749,42458.0
2022-12-22 10:25:00,81.42,81.42,81.41,81.41,44031.0,74.749,74.749,74.7398,74.7398,44031.0
2022-12-22 10:30:00,81.42,81.42,81.41,81.42,80999.0,74.749,74.749,74.7398,74.749,80999.0
2022-12-22 10:35:00,81.42,81.42,81.41,81.42,41253.0,74.749,74.749,74.7398,74.749,41253.0
2022-12-22 10:40:00,81.42,81.42,81.41,81.42,79845.0,74.749,74.749,74.7398,74.749,79845.0
2022-12-22 10:45:00,81.42,81.43,81.41,81.43,50056.0,74.749,74.7582,74.7398,74.7582,50056.0
2022-12-22 10:50:00,81.42,81.44,81.42,81.44,49100.0,74.749,74.7674,74.749,74.7674,49100.0
2022-12-22 10:55:00,81.44,81.44,81.43,81.44,47592.0,74.7674,74.7674,74.7582,74.7674,47592.0
2022-12-22 11:00:00,81.44,81.44,81.43,81.44,93230.0,74.7674,74.7674,74.7582,74.7674,93230.0
2022-12-22 11:05:00,81.44,81.45,81.43,81.44,58048.0,74.7674,74.7765,74.7582,74.7674,58048.0
2022-12-22 11:10:00,81.45,81.45,81.44,81.45,66660.0,74.7765,74.7765,74.7674,74.7765,66660.0
2022-12-22 11:15:00,81.45,81.45,81.43,81.44,149786.0,74.7765,74.7765,74.7582,74.7674,149786.0
2022-12-22 11:20:00,81.44,81.44,81.43,81.44,42291.0,74.7674,74.7674,74.7582,74.7674,42291.0
2022-12-22 11:25:00,81.44,81.44,81.43,81.44,44642.0,74.7674,74.7674,74.7582,74.7674,44642.0
2022-12-22 11:30:00,81.43,81.44,81.43,81.44,111279.0,74.7582,74.7674,74.7582,74.7674,111279.0
2022-12-22 11:35:00,81.44,81.44,81.42,81.42,76213.0,74.7674,74.7674,74.749,74.749,76213.0
2022-12-22 11:40:00,81.42,81.43,81.42,81.42,24860.0,74.749,74.7582,74.749,74.749,24860.0
2022-12-22 11:45:00,81.42,81.43,81.42,81.42,47343.0,74.749,74.7582,74.749,74.749,47343.0
2022-12-22 11:50:00,81.42,81.43,81.42,81.42,19618.0,74.749,74.7582,74.749,74.749,19618.0
2022-12-22 11:55:00,81.42,81.43,81.42,81.42,19075.0,74.749,74.7582,74.749,74.749,19075.0
2022-12-22 12:00:00,81.42,81.43,81.42,81.42,35118.0,74.749,74.7582,74.749,74.749,35118.0
2022-12-22 12:05:00,81.42,81.43,81.42,81.42,38455.0,74.749,74.7582,74.749,74.749,38455.0
2022-12-22 12:10:00,81.42,81.43,81.42,81.42,29659.0,74.749,74.7582,74.749,74.749,29659.0
2022-12-22 12:15:00,81.42,81.43,81.42,81.43,53985.0,74.749,74.7582,74.749,74.7582,53985.0
2022-12-22 12:20:00,81.42,81.43,81.42,81.42,44586.0,74.749,74.7582,74.749,74.749,44586.0
2022-12-22 12:25:00,81.42,81.43,81.42,81.42,64952.0,74.749,74.7582,74.749,74.749,64952.0
2022-12-22 12:30:00,81.42,81.43,81.42,81.42,62749.0,74.749,74.7582,74.749,74.749,62749.0
2022-12-22 12:35:00,81.42,81.43,81.42,81.42,47038.0,74.749,74.7582,74.749,74.749,47038.0
2022-12-22 12:40:00,81.42,81.43,81.42,81.42,29551.0,74.749,74.7582,74.749,74.749,29551.0
2022-12-22 12:45:00,81.42,81.43,81.42,81.42,27427.0,74.749,74.7582,74.749,74.749,27427.0
2022-12-22 12:50:00,81.42,81.43,81.42,81.42,30285.0,74.749,74.7582,74.749,74.749,30285.0
2022-12-22 12:55:00,81.42,81.43,81.41,81.42,97600.0,74.749,74.7582,74.7398,74.749,97600.0
2022-12-22 13:00:00,81.41,81.42,81.41,81.41,37043.0,74.7398,74.749,74.7398,74.7398,37043.0
2022-12-22 13:05:00,81.42,81.42,81.41,81.41,47070.0,74.749,74.749,74.7398,74.7398,47070.0
2022-12-22 13:10:00,81.41,81.42,81.41,81.41,56190.0,74.7398,74.749,74.7398,74.7398,56190.0
2022-12-22 13:15:00,81.42,81.42,81.41,81.42,23386.0,74.749,74.749,74.7398,74.749,23386.0
2022-12-22 13:20:00,81.41,81.42,81.41,81.42,32150.0,74.7398,74.749,74.7398,74.749,32150.0
2022-12-22 13:25:00,81.41,81.42,81.41,81.42,52221.0,74.7398,74.749,74.7398,74.749,52221.0
2022-12-22 13:30:00,81.42,81.42,81.41,81.42,70929.0,74.749,74.749,74.7398,74.749,70929.0
2022-12-22 13:35:00,81.42,81.42,81.41,81.41,75667.0,74.749,74.749,74.7398,74.7398,75667.0
2022-12-22 13:40:00,81.42,81.42,81.41,81.42,59746.0,74.749,74.749,74.7398,74.749,59746.0
2022-12-22 13:45:00,81.42,81.42,81.41,81.42,46434.0,74.749,74.749,74.7398,74.749,46434.0
2022-12-22 13:50:00,81.42,81.42,81.41,81.42,64266.0,74.749,74.749,74.7398,74.749,64266.0
2022-12-22 13:55:00,81.42,81.42,81.41,81.42,50887.0,74.749,74.749,74.7398,74.749,50887.0
2022-12-22 14:00:00,81.42,81.42,81.41,81.41,92349.0,74.749,74.749,74.7398,74.7398,92349.0
2022-12-22 14:05:00,81.42,81.42,81.41,81.42,47126.0,74.749,74.749,74.7398,74.749,47126.0
2022-12-22 14:10:00,81.42,81.42,81.41,81.41,51495.0,74.749,74.749,74.7398,74.7398,51495.0
2022-12-22 14:15:00,81.41,81.42,81.41,81.42,60074.0,74.7398,74.749,74.7398,74.749,60074.0
2022-12-22 14:20:00,81.42,81.42,81.41,81.42,116615.0,74.749,74.749,74.7398,74.749,116615.0
2022-12-22 14:25:00,81.42,81.42,81.4,81.41,200064.0,74.749,74.749,74.7306,74.7398,200064.0
2022-12-22 14:30:00,81.4,81.41,81.4,81.41,65440.0,74.7306,74.7398,74.7306,74.7398,65440.0
2022-12-22 14:35:00,81.4,81.41,81.4,81.41,112958.0,74.7306,74.7398,74.7306,74.7398,112958.0
2022-12-22 14:40:00,81.4,81.41,81.4,81.41,33127.0,74.7306,74.7398,74.7306,74.7398,33127.0
2022-12-22 14:45:00,81.41,81.41,81.4,81.4,86269.0,74.7398,74.7398,74.7306,74.7306,86269.0
2022-12-22 14:50:00,81.41,81.41,81.4,81.4,73428.0,74.7398,74.7398,74.7306,74.7306,73428.0
2022-12-22 14:55:00,81.4,81.41,81.39,81.4,84910.0,74.7306,74.7398,74.7215,74.7306,84910.0
2022-12-22 15:00:00,81.39,81.4,81.39,81.4,54345.0,74.7215,74.7306,74.7215,74.7306,54345.0
2022-12-22 15:05:00,81.39,81.4,81.39,81.4,52023.0,74.7215,74.7306,74.7215,74.7306,52023.0
2022-12-22 15:10:00,81.4,81.4,81.39,81.4,44876.0,74.7306,74.7306,74.7215,74.7306,44876.0
2022-12-22 15:15:00,81.4,81.4,81.39,81.4,96545.0,74.7306,74.7306,74.7215,74.7306,96545.0
2022-12-22 15:20:00,81.4,81.4,81.39,81.4,50199.0,74.7306,74.7306,74.7215,74.7306,50199.0
2022-12-22 15:25:00,81.4,81.4,81.39,81.4,68618.0,74.7306,74.7306,74.7215,74.7306,68618.0
2022-12-22 15:30:00,81.4,81.4,81.38,81.38,283292.0,74.7306,74.7306,74.7123,74.7123,283292.0
2022-12-22 15:35:00,81.38,81.39,81.38,81.38,133192.0,74.7123,74.7215,74.7123,74.7123,133192.0
2022-12-22 15:40:00,81.38,81.39,81.38,81.38,115006.0,74.7123,74.7215,74.7123,74.7123,115006.0
2022-12-22 15:45:00,81.38,81.39,81.37,81.37,204115.0,74.7123,74.7215,74.7031,74.7031,204115.0
2022-12-22 15:50:00,81.37,81.38,81.37,81.38,246605.0,74.7031,74.7123,74.7031,74.7123,246605.0
2022-12-22 15:55:00,81.38,81.38,81.36,81.37,410178.0,74.7123,74.7123,74.6939,74.7031,410178.0
2022-12-23 09:30:00,81.31,81.31,81.3,81.31,153228.0,74.648,74.648,74.6388,74.648,153228.0
2022-12-23 09:35:00,81.31,81.31,81.3,81.31,30984.0,74.648,74.648,74.6388,74.648,30984.0
2022-12-23 09:40:00,81.31,81.31,81.3,81.31,15503.0,74.648,74.648,74.6388,74.648,15503.0
2022-12-23 09:45:00,81.31,81.32,81.3,81.31,36998.0,74.648,74.6572,74.6388,74.648,36998.0
2022-12-23 09:50:00,81.31,81.31,81.3,81.31,65344.0,74.648,74.648,74.6388,74.648,65344.0
2022-12-23 09:55:00,81.31,81.33,81.3,81.33,54815.0,74.648,74.6664,74.6388,74.6664,54815.0
2022-12-23 10:00:00,81.32,81.34,81.32,81.32,26472.0,74.6572,74.6756,74.6572,74.6572,26472.0
2022-12-23 10:05:00,81.32,81.33,81.32,81.33,12530.0,74.6572,74.6664,74.6572,74.6664,12530.0
2022-12-23 10:10:00,81.33,81.33,81.32,81.33,17292.0,74.6664,74.6664,74.6572,74.6664,17292.0
2022-12-23 10:15:00,81.32,81.34,81.32,81.34,36665.0,74.6572,74.6756,74.6572,74.6756,36665.0
2022-12-23 10:20:00,81.34,81.34,81.32,81.33,18504.0,74.6756,74.6756,74.6572,74.6664,18504.0
2022-12-23 10:25:00,81.32,81.33,81.32,81.33,44892.0,74.6572,74.6664,74.6572,74.6664,44892.0
2022-12-23 10:30:00,81.32,81.33,81.32,81.33,19535.0,74.6572,74.6664,74.6572,74.6664,19535.0
2022-12-23 10:35:00,81.32,81.33,81.32,81.33,79307.0,74.6572,74.6664,74.6572,74.6664,79307.0
2022-12-23 10:40:00,81.33,81.33,81.32,81.32,15149.0,74.6664,74.6664,74.6572,74.6572,15149.0
2022-12-23 10:45:00,81.33,81.33,81.32,81.33,60214.0,74.6664,74.6664,74.6572,74.6664,60214.0
2022-12-23 10:50:00,81.33,81.33,81.32,81.33,23314.0,74.6664,74.6664,74.6572,74.6664,23314.0
2022-12-23 10:55:00,81.33,81.34,81.32,81.34,22403.0,74.6664,74.6756,74.6572,74.6756,22403.0
2022-12-23 11:00:00,81.34,81.34,81.33,81.34,13662.0,74.6756,74.6756,74.6664,74.6756,13662.0
2022-12-23 11:05:00,81.34,81.34,81.33,81.34,41473.0,74.6756,74.6756,74.6664,74.6756,41473.0
2022-12-23 11:10:00,81.34,81.34,81.33,81.34,12600.0,74.6756,74.6756,74.6664,74.6756,12600.0
2022-12-23 11:15:00,81.34,81.34,81.33,81.33,22481.0,74.6756,74.6756,74.6664,74.6664,22481.0
2022-12-23 11:20:00,81.33,81.34,81.33,81.33,22571.0,74.6664,74.6756,74.6664,74.6664,22571.0
2022-12-23 11:25:00,81.33,81.34,81.32,81.33,46744.0,74.6664,74.6756,74.6572,74.6664,46744.0
2022-12-23 11:30:00,81.33,81.33,81.32,81.33,23214.0,74.6664,74.6664,74.6572,74.6664,23214.0
2022-12-23 11:35:00,81.33,81.33,81.32,81.33,28130.0,74.6664,74.6664,74.6572,74.6664,28130.0
2022-12-23 11:40:00,81.33,81.33,81.32,81.32,33754.0,74.6664,74.6664,74.6572,74.6572,33754.0
2022-12-23 11:45:00,81.33,81.33,81.32,81.32,40390.0,74.6664,74.6664,74.6572,74.6572,40390.0
2022-12-23 11:50:00,81.32,81.33,81.32,81.33,24266.0,74.6572,74.6664,74.6572,74.6664,24266.0
2022-12-23 11:55:00,81.32,81.33,81.31,81.31,103405.0,74.6572,74.6664,74.648,74.648,103405.0
2022-12-23 12:00:00,81.32,81.32,81.31,81.31,15454.0,74.6572,74.6572,74.648,74.648,15454.0
2022-12-23 12:05:00,81.31,81.32,81.31,81.31,15890.0,74.648,74.6572,74.648,74.648,15890.0
2022-12-23 12:10:00,81.31,81.32,81.31,81.31,27309.0,74.648,74.6572,74.648,74.648,27309.0
2022-12-23 12:15:00,81.31,81.32,81.3,81.31,48737.0,74.648,74.6572,74.6388,74.648,48737.0
2022-12-23 12:20:00,81.3,81.31,81.3,81.31,9077.0,74.6388,74.648,74.6388,74.648,9077.0
2022-12-23 12:25:00,81.31,81.31,81.3,81.31,19585.0,74.648,74.648,74.6388,74.648,19585.0
2022-12-23 12:30:00,81.31,81.31,81.3,81.31,16422.0,74.648,74.648,74.6388,74.648,16422.0
2022-12-23 12:35:00,81.31,81.32,81.3,81.31,66682.0,74.648,74.6572,74.6388,74.648,66682.0
2022-12-23 12:40:00,81.31,81.32,81.31,81.31,46604.0,74.648,74.6572,74.648,74.648,46604.0
2022-12-23 12:45:00,81.31,81.32,81.3,81.31,23861.0,74.648,74.6572,74.6388,74.648,23861.0
2022-12-23 12:50:00,81.3,81.31,81.3,81.31,63066.0,74.6388,74.648,74.6388,74.648,63066.0
2022-12-23 12:55:00,81.31,81.31,81.3,81.31,28207.0,74.648,74.648,74.6388,74.648,28207.0
2022-12-23 13:00:00,81.31,81.31,81.3,81.31,32569.0,74.648,74.648,74.6388,74.648,32569.0
2022-12-23 13:05:00,81.31,81.31,81.3,81.31,10509.0,74.648,74.648,74.6388,74.648,10509.0
2022-12-23 13:10:00,81.31,81.31,81.3,81.31,27333.0,74.648,74.648,74.6388,74.648,27333.0
2022-12-23 13:15:00,81.3,81.31,81.3,81.31,29093.0,74.6388,74.648,74.6388,74.648,29093.0
2022-12-23 13:20:00,81.31,81.31,81.3,81.31,8230.0,74.648,74.648,74.6388,74.648,8230.0
2022-12-23 13:25:00,81.31,81.31,81.3,81.31,15840.0,74.648,74.648,74.6388,74.648,15840.0
2022-12-23 13:30:00,81.31,81.31,81.3,81.31,15872.0,74.648,74.648,74.6388,74.648,15872.0
2022-12-23 13:35:00,81.31,81.31,81.3,81.3,22172.0,74.648,74.648,74.6388,74.6388,22172.0
2022-12-23 13:40:00,81.31,81.31,81.3,81.31,16455.0,74.648,74.648,74.6388,74.648,16455.0
2022-12-23 13:45:00,81.31,81.31,81.3,81.31,13542.0,74.648,74.648,74.6388,74.648,13542.0
2022-12-23 13:50:00,81.31,81.31,81.3,81.3,26545.0,74.648,74.648,74.6388,74.6388,26545.0
2022-12-23 13:55:00,81.3,81.31,81.3,81.31,26146.0,74.6388,74.648,74.6388,74.648,26146.0
2022-12-23 14:00:00,81.3,81.31,81.3,81.31,21249.0,74.6388,74.648,74.6388,74.648,21249.0
2022-12-23 14:05:00,81.31,81.31,81.3,81.31,8895.0,74.648,74.648,74.6388,74.648,8895.0
2022-12-23 14:10:00,81.31,81.31,81.3,81.3,11918.0,74.648,74.648,74.6388,74.6388,11918.0
2022-12-23 14:15:00,81.31,81.31,81.3,81.3,28069.0,74.648,74.648,74.6388,74.6388,28069.0
2022-12-23 14:20:00,81.3,81.31,81.3,81.31,84996.0,74.6388,74.648,74.6388,74.648,84996.0
2022-12-23 14:25:00,81.31,81.31,81.3,81.3,46576.0,74.648,74.648,74.6388,74.6388,46576.0
2022-12-23 14:30:00,81.3,81.31,81.3,81.31,36768.0,74.6388,74.648,74.6388,74.648,36768.0
2022-12-23 14:35:00,81.31,81.31,81.3,81.3,21708.0,74.648,74.648,74.6388,74.6388,21708.0
2022-12-23 14:40:00,81.31,81.31,81.3,81.3,28226.0,74.648,74.648,74.6388,74.6388,28226.0
2022-12-23 14:45:00,81.31,81.31,81.3,81.31,15525.0,74.648,74.648,74.6388,74.648,15525.0
2022-12-23 14:50:00,81.31,81.31,81.3,81.31,14934.0,74.648,74.648,74.6388,74.648,14934.0
2022-12-23 14:55:00,81.3,81.31,81.3,81.3,13673.0,74.6388,74.648,74.6388,74.6388,13673.0
2022-12-23 15:00:00,81.31,81.31,81.3,81.3,33678.0,74.648,74.648,74.6388,74.6388,33678.0
2022-12-23 15:05:00,81.31,81.31,81.3,81.3,26639.0,74.648,74.648,74.6388,74.6388,26639.0
2022-12-23 15:10:00,81.31,81.31,81.3,81.31,14322.0,74.648,74.648,74.6388,74.648,14322.0
2022-12-23 15:15:00,81.31,81.31,81.3,81.31,16658.0,74.648,74.648,74.6388,74.648,16658.0
2022-12-23 15:20:00,81.31,81.31,81.3,81.31,99967.0,74.648,74.648,74.6388,74.648,99967.0
2022-12-23 15:25:00,81.31,81.31,81.3,81.31,41733.0,74.648,74.648,74.6388,74.648,41733.0
2022-12-23 15:30:00,81.31,81.31,81.3,81.31,26142.0,74.648,74.648,74.6388,74.648,26142.0
2022-12-23 15:35:00,81.3,81.31,81.3,81.31,31181.0,74.6388,74.648,74.6388,74.648,31181.0
2022-12-23 15:40:00,81.31,81.31,81.3,81.31,11311.0,74.648,74.648,74.6388,74.648,11311.0
2022-12-23 15:45:00,81.31,81.31,81.3,81.31,53368.0,74.648,74.648,74.6388,74.648,53368.0
2022-12-23 15:50:00,81.31,81.31,81.3,81.31,24346.0,74.648,74.648,74.6388,74.648,24346.0
2022-12-23 15:55:00,81.31,81.32,81.3,81.31,83774.0,74.648,74.6572,74.6388,74.648,83774.0
2022-12-27 09:30:00,81.25,81.25,81.23,81.25,177023.0,74.5929,74.5929,74.5746,74.5929,177023.0
2022-12-27 09:35:00,81.25,81.25,81.24,81.25,18065.0,74.5929,74.5929,74.5837,74.5929,18065.0
2022-12-27 09:40:00,81.24,81.25,81.24,81.25,27186.0,74.5837,74.5929,74.5837,74.5929,27186.0
2022-12-27 09:45:00,81.25,81.25,81.24,81.24,13164.0,74.5929,74.5929,74.5837,74.5837,13164.0
2022-12-27 09:50:00,81.24,81.25,81.24,81.25,24719.0,74.5837,74.5929,74.5837,74.5929,24719.0
2022-12-27 09:55:00,81.25,81.25,81.24,81.24,18843.0,74.5929,74.5929,74.5837,74.5837,18843.0
2022-12-27 10:00:00,81.25,81.25,81.24,81.25,90774.0,74.5929,74.5929,74.5837,74.5929,90774.0
2022-12-27 10:05:00,81.25,81.25,81.24,81.25,11628.0,74.5929,74.5929,74.5837,74.5929,11628.0
2022-12-27 10:10:00,81.25,81.25,81.24,81.25,24014.0,74.5929,74.5929,74.5837,74.5929,24014.0
2022-12-27 10:15:00,81.25,81.26,81.24,81.26,10185.0,74.5929,74.6021,74.5837,74.6021,10185.0
2022-12-27 10:20:00,81.26,81.26,81.25,81.26,13012.0,74.6021,74.6021,74.5929,74.6021,13012.0
2022-12-27 10:25:00,81.25,81.26,81.25,81.25,57866.0,74.5929,74.6021,74.5929,74.5929,57866.0
2022-12-27 10:30:00,81.26,81.26,81.25,81.25,29103.0,74.6021,74.6021,74.5929,74.5929,29103.0
2022-12-27 10:35:00,81.25,81.26,81.24,81.25,27097.0,74.5929,74.6021,74.5837,74.5929,27097.0
2022-12-27 10:40:00,81.25,81.25,81.24,81.25,14647.0,74.5929,74.5929,74.5837,74.5929,14647.0
2022-12-27 10:45:00,81.25,81.25,81.23,81.23,28357.0,74.5929,74.5929,74.5746,74.5746,28357.0
2022-12-27 10:50:00,81.24,81.24,81.23,81.23,29609.0,74.5837,74.5837,74.5746,74.5746,29609.0
2022-12-27 10:55:00,81.24,81.24,81.23,81.23,12531.0,74.5837,74.5837,74.5746,74.5746,12531.0
2022-12-27 11:00:00,81.23,81.23,81.22,81.23,35601.0,74.5746,74.5746,74.5654,74.5746,35601.0
2022-12-27 11:05:00,81.23,81.23,81.22,81.23,23782.0,74.5746,74.5746,74.5654,74.5746,23782.0
2022-12-27 11:10:00,81.23,81.23,81.22,81.23,30092.0,74.5746,74.5746,74.5654,74.5746,30092.0
2022-12-27 11:15:00,81.23,81.23,81.22,81.23,15780.0,74.5746,74.5746,74.5654,74.5746,15780.0
2022-12-27 11:20:00,81.23,81.23,81.22,81.22,25270.0,74.5746,74.5746,74.5654,74.5654,25270.0
2022-12-27 11:25:00,81.22,81.23,81.22,81.23,31058.0,74.5654,74.5746,74.5654,74.5746,31058.0
2022-12-27 11:30:00,81.22,81.23,81.2,81.2,63680.0,74.5654,74.5746,74.547,74.547,63680.0
2022-12-27 11:35:00,81.2,81.21,81.2,81.2,26524.0,74.547,74.5562,74.547,74.547,26524.0
2022-12-27 11:40:00,81.2,81.21,81.2,81.21,18559.0,74.547,74.5562,74.547,74.5562,18559.0
2022-12-27 11:45:00,81.2,81.21,81.2,81.2,23533.0,74.547,74.5562,74.547,74.547,23533.0
2022-12-27 11:50:00,81.2,81.21,81.2,81.2,30745.0,74.547,74.5562,74.547,74.547,30745.0
2022-12-27 11:55:00,81.2,81.21,81.19,81.2,35729.0,74.547,74.5562,74.5378,74.547,35729.0
2022-12-27 12:00:00,81.2,81.2,81.19,81.2,15171.0,74.547,74.547,74.5378,74.547,15171.0
2022-12-27 12:05:00,81.2,81.2,81.19,81.2,18855.0,74.547,74.547,74.5378,74.547,18855.0
2022-12-27 12:10:00,81.2,81.2,81.19,81.2,68972.0,74.547,74.547,74.5378,74.547,68972.0
2022-12-27 12:15:00,81.2,81.2,81.19,81.2,91592.0,74.547,74.547,74.5378,74.547,91592.0
2022-12-27 12:20:00,81.19,81.19,81.18,81.18,19453.0,74.5378,74.5378,74.5287,74.5287,19453.0
2022-12-27 12:25:00,81.18,81.19,81.18,81.19,22559.0,74.5287,74.5378,74.5287,74.5378,22559.0
2022-12-27 12:30:00,81.18,81.19,81.17,81.17,22642.0,74.5287,74.5378,74.5195,74.5195,22642.0
2022-12-27 12:35:00,81.17,81.18,81.17,81.17,11020.0,74.5195,74.5287,74.5195,74.5195,11020.0
2022-12-27 12:40:00,81.17,81.18,81.17,81.17,10724.0,74.5195,74.5287,74.5195,74.5195,10724.0
2022-12-27 12:45:00,81.18,81.18,81.17,81.18,42036.0,74.5287,74.5287,74.5195,74.5287,42036.0
2022-12-27 12:50:00,81.18,81.18,81.17,81.17,24801.0,74.5287,74.5287,74.5195,74.5195,24801.0
2022-12-27 12:55:00,81.17,81.18,81.16,81.17,55389.0,74.5195,74.5287,74.5103,74.5195,55389.0
2022-12-27 13:00:00,81.17,81.19,81.16,81.19,228839.0,74.5195,74.5378,74.5103,74.5378,228839.0
2022-12-27 13:05:00,81.19,81.19,81.18,81.19,19285.0,74.5378,74.5378,74.5287,74.5378,19285.0
2022-12-27 13:10:00,81.2,81.2,81.19,81.2,24160.0,74.547,74.547,74.5378,74.547,24160.0
2022-12-27 13:15:00,81.2,81.2,81.19,81.19,15450.0,74.547,74.547,74.5378,74.5378,15450.0
2022-12-27 13:20:00,81.2,81.2,81.19,81.2,21483.0,74.547,74.547,74.5378,74.547,21483.0
2022-12-27 13:25:00,81.2,81.21,81.2,81.21,25207.0,74.547,74.5562,74.547,74.5562,25207.0
2022-12-27 13:30:00,81.2,81.21,81.2,81.21,14109.0,74.547,74.5562,74.547,74.5562,14109.0
2022-12-27 13:35:00,81.2,81.21,81.2,81.2,36749.0,74.547,74.5562,74.547,74.547,36749.0
2022-12-27 13:40:00,81.2,81.21,81.19,81.19,33799.0,74.547,74.5562,74.5378,74.5378,33799.0
2022-12-27 13:45:00,81.2,81.2,81.19,81.2,112918.0,74.547,74.547,74.5378,74.547,112918.0
2022-12-27 13:50:00,81.2,81.2,81.19,81.2,67534.0,74.547,74.547,74.5378,74.547,67534.0
2022-12-27 13:55:00,81.2,81.2,81.19,81.2,75331.0,74.547,74.547,74.5378,74.547,75331.0
2022-12-27 14:00:00,81.2,81.21,81.19,81.2,54643.0,74.547,74.5562,74.5378,74.547,54643.0
2022-12-27 14:05:00,81.21,81.21,81.2,81.2,21554.0,74.5562,74.5562,74.547,74.547,21554.0
2022-12-27 14:10:00,81.2,81.21,81.2,81.2,97002.0,74.547,74.5562,74.547,74.547,97002.0
2022-12-27 14:15:00,81.21,81.21,81.2,81.2,71578.0,74.5562,74.5562,74.547,74.547,71578.0
2022-12-27 14:20:00,81.2,81.21,81.2,81.21,115647.0,74.547,74.5562,74.547,74.5562,115647.0
2022-12-27 14:25:00,81.2,81.21,81.2,81.2,31035.0,74.547,74.5562,74.547,74.547,31035.0
2022-12-27 14:30:00,81.2,81.21,81.2,81.21,21433.0,74.547,74.5562,74.547,74.5562,21433.0
2022-12-27 14:35:00,81.2,81.21,81.2,81.2,19812.0,74.547,74.5562,74.547,74.547,19812.0
2022-12-27 14:40:00,81.21,81.21,81.2,81.2,20964.0,74.5562,74.5562,74.547,74.547,20964.0
2022-12-27 14:45:00,81.2,81.21,81.2,81.21,38991.0,74.547,74.5562,74.547,74.5562,38991.0
2022-12-27 14:50:00,81.2,81.21,81.19,81.2,42196.0,74.547,74.5562,74.5378,74.547,42196.0
2022-12-27 14:55:00,81.2,81.2,81.19,81.2,37118.0,74.547,74.547,74.5378,74.547,37118.0
2022-12-27 15:00:00,81.2,81.21,81.19,81.21,59576.0,74.547,74.5562,74.5378,74.5562,59576.0
2022-12-27 15:05:00,81.21,81.21,81.2,81.21,17302.0,74.5562,74.5562,74.547,74.5562,17302.0
2022-12-27 15:10:00,81.21,81.21,81.2,81.21,53018.0,74.5562,74.5562,74.547,74.5562,53018.0
2022-12-27 15:15:00,81.21,81.21,81.2,81.21,34299.0,74.5562,74.5562,74.547,74.5562,34299.0
2022-12-27 15:20:00,81.2,81.21,81.2,81.21,17885.0,74.547,74.5562,74.547,74.5562,17885.0
2022-12-27 15:25:00,81.21,81.21,81.2,81.21,27786.0,74.5562,74.5562,74.547,74.5562,27786.0
2022-12-27 15:30:00,81.21,81.22,81.2,81.22,100510.0,74.5562,74.5654,74.547,74.5654,100510.0
2022-12-27 15:35:00,81.22,81.22,81.21,81.21,22990.0,74.5654,74.5654,74.5562,74.5562,22990.0
2022-12-27 15:40:00,81.21,81.22,81.21,81.22,37715.0,74.5562,74.5654,74.5562,74.5654,37715.0
2022-12-27 15:45:00,81.22,81.22,81.21,81.22,20814.0,74.5654,74.5654,74.5562,74.5654,20814.0
2022-12-27 15:50:00,81.22,81.22,81.21,81.21,95732.0,74.5654,74.5654,74.5562,74.5562,95732.0
2022-12-27 15:55:00,81.22,81.22,81.21,81.22,105150.0,74.5654,74.5654,74.5562,74.5654,105150.0
2022-12-28 09:30:00,81.23,81.24,81.22,81.23,109712.0,74.5746,74.5837,74.5654,74.5746,109712.0
2022-12-28 09:35:00,81.24,81.24,81.23,81.23,28145.0,74.5837,74.5837,74.5746,74.5746,28145.0
2022-12-28 09:40:00,81.24,81.24,81.23,81.23,27407.0,74.5837,74.5837,74.5746,74.5746,27407.0
2022-12-28 09:45:00,81.24,81.25,81.23,81.25,46572.0,74.5837,74.5929,74.5746,74.5929,46572.0
2022-12-28 09:50:00,81.25,81.25,81.24,81.25,8985.0,74.5929,74.5929,74.5837,74.5929,8985.0
2022-12-28 09:55:00,81.25,81.25,81.24,81.25,59848.0,74.5929,74.5929,74.5837,74.5929,59848.0
2022-12-28 10:00:00,81.25,81.25,81.23,81.23,18154.0,74.5929,74.5929,74.5746,74.5746,18154.0
2022-12-28 10:05:00,81.24,81.25,81.23,81.25,34016.0,74.5837,74.5929,74.5746,74.5929,34016.0
2022-12-28 10:10:00,81.25,81.25,81.24,81.25,122008.0,74.5929,74.5929,74.5837,74.5929,122008.0
2022-12-28 10:15:00,81.24,81.25,81.24,81.25,81486.0,74.5837,74.5929,74.5837,74.5929,81486.0
2022-12-28 10:20:00,81.25,81.25,81.24,81.24,29547.0,74.5929,74.5929,74.5837,74.5837,29547.0
2022-12-28 10:25:00,81.25,81.25,81.23,81.23,224043.0,74.5929,74.5929,74.5746,74.5746,224043.0
2022-12-28 10:30:00,81.23,81.24,81.23,81.24,274126.0,74.5746,74.5837,74.5746,74.5837,274126.0
2022-12-28 10:35:00,81.24,81.24,81.23,81.24,21770.0,74.5837,74.5837,74.5746,74.5837,21770.0
2022-12-28 10:40:00,81.23,81.24,81.22,81.22,89093.0,74.5746,74.5837,74.5654,74.5654,89093.0
2022-12-28 10:45:00,81.23,81.23,81.22,81.22,9347.0,74.5746,74.5746,74.5654,74.5654,9347.0
2022-12-28 10:50:00,81.22,81.23,81.22,81.23,42114.0,74.5654,74.5746,74.5654,74.5746,42114.0
2022-12-28 10:55:00,81.23,81.23,81.22,81.23,71161.0,74.5746,74.5746,74.5654,74.5746,71161.0
2022-12-28 11:00:00,81.23,81.23,81.22,81.23,64381.0,74.5746,74.5746,74.5654,74.5746,64381.0
2022-12-28 11:05:00,81.23,81.23,81.21,81.22,119676.0,74.5746,74.5746,74.5562,74.5654,119676.0
2022-12-28 11:10:00,81.22,81.22,81.21,81.21,108607.0,74.5654,74.5654,74.5562,74.5562,108607.0
2022-12-28 11:15:00,81.22,81.22,81.21,81.22,31031.0,74.5654,74.5654,74.5562,74.5654,31031.0
2022-12-28 11:20:00,81.21,81.22,81.21,81.22,22488.0,74.5562,74.5654,74.5562,74.5654,22488.0
2022-12-28 11:25:00,81.22,81.22,81.21,81.22,46126.0,74.5654,74.5654,74.5562,74.5654,46126.0
2022-12-28 11:30:00,81.22,81.22,81.21,81.22,46962.0,74.5654,74.5654,74.5562,74.5654,46962.0
2022-12-28 11:35:00,81.22,81.22,81.21,81.22,32064.0,74.5654,74.5654,74.5562,74.5654,32064.0
2022-12-28 11:40:00,81.22,81.23,81.21,81.22,23607.0,74.5654,74.5746,74.5562,74.5654,23607.0
2022-12-28 11:45:00,81.22,81.23,81.22,81.23,158787.0,74.5654,74.5746,74.5654,74.5746,158787.0
2022-12-28 11:50:00,81.23,81.23,81.22,81.22,25976.0,74.5746,74.5746,74.5654,74.5654,25976.0
2022-12-28 11:55:00,81.22,81.23,81.22,81.23,18686.0,74.5654,74.5746,74.5654,74.5746,18686.0
2022-12-28 12:00:00,81.22,81.23,81.22,81.22,39180.0,74.5654,74.5746,74.5654,74.5654,39180.0
2022-12-28 12:05:00,81.23,81.23,81.22,81.22,41547.0,74.5746,74.5746,74.5654,74.5654,41547.0
2022-12-28 12:10:00,81.23,81.23,81.22,81.22,15745.0,74.5746,74.5746,74.5654,74.5654,15745.0
2022-12-28 12:15:00,81.23,81.23,81.22,81.22,125164.0,74.5746,74.5746,74.5654,74.5654,125164.0
2022-12-28 12:20:00,81.23,81.23,81.22,81.23,28910.0,74.5746,74.5746,74.5654,74.5746,28910.0
2022-12-28 12:25:00,81.23,81.23,81.22,81.23,10828.0,74.5746,74.5746,74.5654,74.5746,10828.0
2022-12-28 12:30:00,81.23,81.23,81.22,81.22,9948.0,74.5746,74.5746,74.5654,74.5654,9948.0
2022-12-28 12:35:00,81.22,81.23,81.22,81.22,56563.0,74.5654,74.5746,74.5654,74.5654,56563.0
2022-12-28 12:40:00,81.23,81.23,81.22,81.22,12373.0,74.5746,74.5746,74.5654,74.5654,12373.0
2022-12-28 12:45:00,81.23,81.23,81.22,81.22,16510.0,74.5746,74.5746,74.5654,74.5654,16510.0
2022-12-28 12:50:00,81.23,81.23,81.22,81.23,13197.0,74.5746,74.5746,74.5654,74.5746,13197.0
2022-12-28 12:55:00,81.22,81.23,81.22,81.22,18270.0,74.5654,74.5746,74.5654,74.5654,18270.0
2022-12-28 13:00:00,81.22,81.23,81.22,81.23,59444.0,74.5654,74.5746,74.5654,74.5746,59444.0
2022-12-28 13:05:00,81.23,81.23,81.22,81.23,18384.0,74.5746,74.5746,74.5654,74.5746,18384.0
2022-12-28 13:10:00,81.23,81.24,81.22,81.23,46283.0,74.5746,74.5837,74.5654,74.5746,46283.0
2022-12-28 13:15:00,81.23,81.24,81.23,81.23,5305.0,74.5746,74.5837,74.5746,74.5746,5305.0
2022-12-28 13:20:00,81.23,81.24,81.23,81.24,49041.0,74.5746,74.5837,74.5746,74.5837,49041.0
2022-12-28 13:25:00,81.23,81.24,81.22,81.22,18872.0,74.5746,74.5837,74.5654,74.5654,18872.0
2022-12-28 13:30:00,81.23,81.23,81.22,81.23,11898.0,74.5746,74.5746,74.5654,74.5746,11898.0
2022-12-28 13:35:00,81.23,81.23,81.22,81.22,23495.0,74.5746,74.5746,74.5654,74.5654,23495.0
2022-12-28 13:40:00,81.23,81.23,81.22,81.22,29476.0,74.5746,74.5746,74.5654,74.5654,29476.0
2022-12-28 13:45:00,81.23,81.23,81.22,81.23,36648.0,74.5746,74.5746,74.5654,74.5746,36648.0
2022-12-28 13:50:00,81.23,81.23,81.22,81.22,24028.0,74.5746,74.5746,74.5654,74.5654,24028.0
2022-12-28 13:55:00,81.23,81.23,81.22,81.23,15121.0,74.5746,74.5746,74.5654,74.5746,15121.0
2022-12-28 14:00:00,81.23,81.23,81.22,81.22,27095.0,74.5746,74.5746,74.5654,74.5654,27095.0
2022-12-28 14:05:00,81.23,81.23,81.22,81.22,80519.0,74.5746,74.5746,74.5654,74.5654,80519.0
2022-12-28 14:10:00,81.23,81.23,81.21,81.22,88193.0,74.5746,74.5746,74.5562,74.5654,88193.0
2022-12-28 14:15:00,81.21,81.22,81.21,81.22,27405.0,74.5562,74.5654,74.5562,74.5654,27405.0
2022-12-28 14:20:00,81.21,81.22,81.21,81.21,36766.0,74.5562,74.5654,74.5562,74.5562,36766.0
2022-12-28 14:25:00,81.22,81.22,81.21,81.22,23134.0,74.5654,74.5654,74.5562,74.5654,23134.0
2022-12-28 14:30:00,81.22,81.22,81.21,81.22,22430.0,74.5654,74.5654,74.5562,74.5654,22430.0
2022-12-28 14:35:00,81.22,81.22,81.21,81.22,31304.0,74.5654,74.5654,74.5562,74.5654,31304.0
2022-12-28 14:40:00,81.22,81.22,81.21,81.22,14956.0,74.5654,74.5654,74.5562,74.5654,14956.0
2022-12-28 14:45:00,81.22,81.22,81.21,81.22,43914.0,74.5654,74.5654,74.5562,74.5654,43914.0
2022-12-28 14:50:00,81.22,81.22,81.21,81.22,28696.0,74.5654,74.5654,74.5562,74.5654,28696.0
2022-12-28 14:55:00,81.21,81.22,81.21,81.22,24945.0,74.5562,74.5654,74.5562,74.5654,24945.0
2022-12-28 15:00:00,81.22,81.22,81.21,81.21,26549.0,74.5654,74.5654,74.5562,74.5562,26549.0
2022-12-28 15:05:00,81.21,81.22,81.21,81.22,41058.0,74.5562,74.5654,74.5562,74.5654,41058.0
2022-12-28 15:10:00,81.21,81.22,81.21,81.21,44512.0,74.5562,74.5654,74.5562,74.5562,44512.0
2022-12-28 15:15:00,81.21,81.22,81.21,81.22,31764.0,74.5562,74.5654,74.5562,74.5654,31764.0
2022-12-28 15:20:00,81.22,81.22,81.21,81.22,15051.0,74.5654,74.5654,74.5562,74.5654,15051.0
2022-12-28 15:25:00,81.22,81.23,81.21,81.23,74254.0,74.5654,74.5746,74.5562,74.5746,74254.0
2022-12-28 15:30:00,81.23,81.23,81.22,81.23,71187.0,74.5746,74.5746,74.5654,74.5746,71187.0
2022-12-28 15:35:00,81.23,81.23,81.22,81.23,50225.0,74.5746,74.5746,74.5654,74.5746,50225.0
2022-12-28 15:40:00,81.23,81.23,81.22,81.23,53388.0,74.5746,74.5746,74.5654,74.5746,53388.0
2022-12-28 15:45:00,81.23,81.23,81.22,81.23,46798.0,74.5746,74.5746,74.5654,74.5746,46798.0
2022-12-28 15:50:00,81.22,81.23,81.21,81.22,130101.0,74.5654,74.5746,74.5562,74.5654,130101.0
2022-12-28 15:55:00,81.22,81.23,81.21,81.22,114932.0,74.5654,74.5746,74.5562,74.5654,114932.0
2022-12-29 09:30:00,81.25,81.27,81.25,81.25,325629.0,74.5929,74.6113,74.5929,74.5929,325629.0
2022-12-29 09:35:00,81.26,81.27,81.25,81.27,10197.0,74.6021,74.6113,74.5929,74.6113,10197.0
2022-12-29 09:40:00,81.27,81.27,81.26,81.26,106042.0,74.6113,74.6113,74.6021,74.6021,106042.0
2022-12-29 09:45:00,81.26,81.27,81.26,81.27,24704.0,74.6021,74.6113,74.6021,74.6113,24704.0
2022-12-29 09:50:00,81.27,81.27,81.26,81.27,30264.0,74.6113,74.6113,74.6021,74.6113,30264.0
2022-12-29 09:55:00,81.27,81.27,81.26,81.27,13180.0,74.6113,74.6113,74.6021,74.6113,13180.0
2022-12-29 10:00:00,81.27,81.27,81.25,81.26,59669.0,74.6113,74.6113,74.5929,74.6021,59669.0
2022-12-29 10:05:00,81.26,81.26,81.25,81.26,20122.0,74.6021,74.6021,74.5929,74.6021,20122.0
2022-12-29 10:10:00,81.26,81.26,81.25,81.25,51138.0,74.6021,74.6021,74.5929,74.5929,51138.0
2022-12-29 10:15:00,81.25,81.25,81.24,81.24,17406.0,74.5929,74.5929,74.5837,74.5837,17406.0
2022-12-29 10:20:00,81.25,81.25,81.23,81.24,40314.0,74.5929,74.5929,74.5746,74.5837,40314.0
2022-12-29 10:25:00,81.23,81.24,81.23,81.24,40505.0,74.5746,74.5837,74.5746,74.5837,40505.0
2022-12-29 10:30:00,81.23,81.24,81.23,81.24,19569.0,74.5746,74.5837,74.5746,74.5837,19569.0
2022-12-29 10:35:00,81.23,81.24,81.23,81.23,100817.0,74.5746,74.5837,74.5746,74.5746,100817.0
2022-12-29 10:40:00,81.24,81.24,81.23,81.23,23776.0,74.5837,74.5837,74.5746,74.5746,23776.0
2022-12-29 10:45:00,81.23,81.24,81.23,81.24,147146.0,74.5746,74.5837,74.5746,74.5837,147146.0
2022-12-29 10:50:00,81.24,81.24,81.23,81.23,33445.0,74.5837,74.5837,74.5746,74.5746,33445.0
2022-12-29 10:55:00,81.23,81.24,81.23,81.23,39698.0,74.5746,74.5837,74.5746,74.5746,39698.0
2022-12-29 11:00:00,81.23,81.24,81.23,81.23,11426.0,74.5746,74.5837,74.5746,74.5746,11426.0
2022-12-29 11:05:00,81.24,81.25,81.23,81.24,107697.0,74.5837,74.5929,74.5746,74.5837,107697.0
2022-12-29 11:10:00,81.24,81.25,81.23,81.23,49539.0,74.5837,74.5929,74.5746,74.5746,49539.0
2022-12-29 11:15:00,81.23,81.24,81.23,81.23,44244.0,74.5746,74.5837,74.5746,74.5746,44244.0
2022-12-29 11:20:00,81.23,81.24,81.23,81.23,18288.0,74.5746,74.5837,74.5746,74.5746,18288.0
2022-12-29 11:25:00,81.23,81.24,81.23,81.23,27176.0,74.5746,74.5837,74.5746,74.5746,27176.0
2022-12-29 11:30:00,81.24,81.24,81.23,81.24,32516.0,74.5837,74.5837,74.5746,74.5837,32516.0
2022-12-29 11:35:00,81.23,81.25,81.23,81.24,32236.0,74.5746,74.5929,74.5746,74.5837,32236.0
2022-12-29 11:40:00,81.25,81.25,81.24,81.25,51832.0,74.5929,74.5929,74.5837,74.5929,51832.0
2022-12-29 11:45:00,81.24,81.25,81.24,81.25,33729.0,74.5837,74.5929,74.5837,74.5929,33729.0
2022-12-29 11:50:00,81.25,81.26,81.24,81.26,19916.0,74.5929,74.6021,74.5837,74.6021,19916.0
2022-12-29 11:55:00,81.26,81.26,81.25,81.26,26035.0,74.6021,74.6021,74.5929,74.6021,26035.0
2022-12-29 12:00:00,81.26,81.26,81.25,81.26,21961.0,74.6021,74.6021,74.5929,74.6021,21961.0
2022-12-29 12:05:00,81.26,81.26,81.25,81.25,11838.0,74.6021,74.6021,74.5929,74.5929,11838.0
2022-12-29 12:10:00,81.26,81.26,81.25,81.26,14930.0,74.6021,74.6021,74.5929,74.6021,14930.0
2022-12-29 12:15:00,81.26,81.26,81.25,81.26,22392.0,74.6021,74.6021,74.5929,74.6021,22392.0
2022-12-29 12:20:00,81.26,81.26,81.25,81.26,20045.0,74.6021,74.6021,74.5929,74.6021,20045.0
2022-12-29 12:25:00,81.26,81.26,81.25,81.26,10626.0,74.6021,74.6021,74.5929,74.6021,10626.0
2022-12-29 12:30:00,81.26,81.26,81.25,81.25,21603.0,74.6021,74.6021,74.5929,74.5929,21603.0
2022-12-29 12:35:00,81.26,81.26,81.25,81.26,8841.0,74.6021,74.6021,74.5929,74.6021,8841.0
2022-12-29 12:40:00,81.25,81.26,81.25,81.25,49784.0,74.5929,74.6021,74.5929,74.5929,49784.0
2022-12-29 12:45:00,81.26,81.26,81.25,81.26,36182.0,74.6021,74.6021,74.5929,74.6021,36182.0
2022-12-29 12:50:00,81.26,81.26,81.25,81.26,23173.0,74.6021,74.6021,74.5929,74.6021,23173.0
2022-12-29 12:55:00,81.26,81.26,81.25,81.26,88068.0,74.6021,74.6021,74.5929,74.6021,88068.0
2022-12-29 13:00:00,81.26,81.26,81.25,81.26,51650.0,74.6021,74.6021,74.5929,74.6021,51650.0
2022-12-29 13:05:00,81.26,81.27,81.25,81.26,30287.0,74.6021,74.6113,74.5929,74.6021,30287.0
2022-12-29 13:10:00,81.27,81.27,81.26,81.27,14972.0,74.6113,74.6113,74.6021,74.6113,14972.0
2022-12-29 13:15:00,81.27,81.28,81.26,81.28,8256.0,74.6113,74.6205,74.6021,74.6205,8256.0
2022-12-29 13:20:00,81.28,81.28,81.27,81.28,78480.0,74.6205,74.6205,74.6113,74.6205,78480.0
2022-12-29 13:25:00,81.27,81.28,81.26,81.27,39291.0,74.6113,74.6205,74.6021,74.6113,39291.0
2022-12-29 13:30:00,81.27,81.27,81.26,81.27,30523.0,74.6113,74.6113,74.6021,74.6113,30523.0
2022-12-29 13:35:00,81.27,81.27,81.26,81.26,22248.0,74.6113,74.6113,74.6021,74.6021,22248.0
2022-12-29 13:40:00,81.27,81.27,81.26,81.26,15594.0,74.6113,74.6113,74.6021,74.6021,15594.0
2022-12-29 13:45:00,81.27,81.27,81.26,81.27,29146.0,74.6113,74.6113,74.6021,74.6113,29146.0
2022-12-29 13:50:00,81.27,81.27,81.26,81.27,92201.0,74.6113,74.6113,74.6021,74.6113,92201.0
2022-12-29 13:55:00,81.27,81.27,81.26,81.27,22260.0,74.6113,74.6113,74.6021,74.6113,22260.0
2022-12-29 14:00:00,81.27,81.27,81.26,81.27,30094.0,74.6113,74.6113,74.6021,74.6113,30094.0
2022-12-29 14:05:00,81.27,81.27,81.26,81.27,51283.0,74.6113,74.6113,74.6021,74.6113,51283.0
2022-12-29 14:10:00,81.27,81.27,81.26,81.26,37531.0,74.6113,74.6113,74.6021,74.6021,37531.0
2022-12-29 14:15:00,81.27,81.27,81.25,81.26,48595.0,74.6113,74.6113,74.5929,74.6021,48595.0
2022-12-29 14:20:00,81.26,81.26,81.25,81.26,6132.0,74.6021,74.6021,74.5929,74.6021,6132.0
2022-12-29 14:25:00,81.26,81.26,81.25,81.26,30533.0,74.6021,74.6021,74.5929,74.6021,30533.0
2022-12-29 14:30:00,81.26,81.26,81.25,81.25,26175.0,74.6021,74.6021,74.5929,74.5929,26175.0
2022-12-29 14:35:00,81.26,81.26,81.25,81.25,22606.0,74.6021,74.6021,74.5929,74.5929,22606.0
2022-12-29 14:40:00,81.25,81.26,81.25,81.25,48883.0,74.5929,74.6021,74.5929,74.5929,48883.0
2022-12-29 14:45:00,81.25,81.26,81.24,81.25,22379.0,74.5929,74.6021,74.5837,74.5929,22379.0
2022-12-29 14:50:00,81.24,81.25,81.24,81.25,16912.0,74.5837,74.5929,74.5837,74.5929,16912.0
2022-12-29 14:55:00,81.25,81.26,81.24,81.26,35843.0,74.5929,74.6021,74.5837,74.6021,35843.0
2022-12-29 15:00:00,81.26,81.26,81.24,81.25,48567.0,74.6021,74.6021,74.5837,74.5929,48567.0
2022-12-29 15:05:00,81.25,81.25,81.24,81.25,37738.0,74.5929,74.5929,74.5837,74.5929,37738.0
2022-12-29 15:10:00,81.25,81.25,81.24,81.25,19293.0,74.5929,74.5929,74.5837,74.5929,19293.0
2022-12-29 15:15:00,81.25,81.25,81.24,81.25,15082.0,74.5929,74.5929,74.5837,74.5929,15082.0
2022-12-29 15:20:00,81.24,81.25,81.24,81.25,47123.0,74.5837,74.5929,74.5837,74.5929,47123.0
2022-12-29 15:25:00,81.25,81.25,81.24,81.25,22138.0,74.5929,74.5929,74.5837,74.5929,22138.0
2022-12-29 15:30:00,81.25,81.25,81.24,81.25,22687.0,74.5929,74.5929,74.5837,74.5929,22687.0
2022-12-29 15:35:00,81.25,81.25,81.24,81.25,39864.0,74.5929,74.5929,74.5837,74.5929,39864.0
2022-12-29 15:40:00,81.25,81.25,81.24,81.25,24419.0,74.5929,74.5929,74.5837,74.5929,24419.0
2022-12-29 15:45:00,81.25,81.25,81.24,81.24,30679.0,74.5929,74.5929,74.5837,74.5837,30679.0
2022-12-29 15:50:00,81.25,81.26,81.25,81.26,111711.0,74.5929,74.6021,74.5929,74.6021,111711.0
2022-12-29 15:55:00,81.26,81.27,81.25,81.27,267222.0,74.6021,74.6113,74.5929,74.6113,267222.0
2022-12-30 09:30:00,81.2,81.21,81.2,81.21,104580.0,74.547,74.5562,74.547,74.5562,104580.0
2022-12-30 09:35:00,81.2,81.21,81.2,81.2,24388.0,74.547,74.5562,74.547,74.547,24388.0
2022-12-30 09:40:00,81.21,81.21,81.19,81.2,42935.0,74.5562,74.5562,74.5378,74.547,42935.0
2022-12-30 09:45:00,81.2,81.2,81.18,81.18,92007.0,74.547,74.547,74.5287,74.5287,92007.0
2022-12-30 09:50:00,81.18,81.19,81.18,81.18,55387.0,74.5287,74.5378,74.5287,74.5287,55387.0
2022-12-30 09:55:00,81.19,81.19,81.18,81.18,33445.0,74.5378,74.5378,74.5287,74.5287,33445.0
2022-12-30 10:00:00,81.19,81.19,81.17,81.17,33147.0,74.5378,74.5378,74.5195,74.5195,33147.0
2022-12-30 10:05:00,81.17,81.18,81.16,81.18,43739.0,74.5195,74.5287,74.5103,74.5287,43739.0
2022-12-30 10:10:00,81.17,81.18,81.17,81.18,23290.0,74.5195,74.5287,74.5195,74.5287,23290.0
2022-12-30 10:15:00,81.18,81.18,81.17,81.17,26308.0,74.5287,74.5287,74.5195,74.5195,26308.0
2022-12-30 10:20:00,81.17,81.18,81.17,81.17,20623.0,74.5195,74.5287,74.5195,74.5195,20623.0
2022-12-30 10:25:00,81.17,81.18,81.17,81.17,37256.0,74.5195,74.5287,74.5195,74.5195,37256.0
2022-12-30 10:30:00,81.17,81.19,81.17,81.19,43805.0,74.5195,74.5378,74.5195,74.5378,43805.0
2022-12-30 10:35:00,81.19,81.19,81.18,81.19,33201.0,74.5378,74.5378,74.5287,74.5378,33201.0
2022-12-30 10:40:00,81.19,81.19,81.18,81.18,32366.0,74.5378,74.5378,74.5287,74.5287,32366.0
2022-12-30 10:45:00,81.18,81.19,81.17,81.17,68100.0,74.5287,74.5378,74.5195,74.5195,68100.0
2022-12-30 10:50:00,81.18,81.18,81.17,81.17,20096.0,74.5287,74.5287,74.5195,74.5195,20096.0
2022-12-30 10:55:00,81.18,81.18,81.17,81.18,35303.0,74.5287,74.5287,74.5195,74.5287,35303.0
2022-12-30 11:00:00,81.17,81.18,81.17,81.18,23026.0,74.5195,74.5287,74.5195,74.5287,23026.0
2022-12-30 11:05:00,81.17,81.18,81.17,81.17,30353.0,74.5195,74.5287,74.5195,74.5195,30353.0
2022-12-30 11:10:00,81.17,81.18,81.17,81.17,36862.0,74.5195,74.5287,74.5195,74.5195,36862.0
2022-12-30 11:15:00,81.17,81.18,81.17,81.17,15270.0,74.5195,74.5287,74.5195,74.5195,15270.0
2022-12-30 11:20:00,81.17,81.19,81.17,81.18,57625.0,74.5195,74.5378,74.5195,74.5287,57625.0
2022-12-30 11:25:00,81.18,81.19,81.18,81.19,47563.0,74.5287,74.5378,74.5287,74.5378,47563.0
2022-12-30 11:30:00,81.19,81.19,81.18,81.19,67380.0,74.5378,74.5378,74.5287,74.5378,67380.0
2022-12-30 11:35:00,81.19,81.19,81.18,81.19,55647.0,74.5378,74.5378,74.5287,74.5378,55647.0
2022-12-30 11:40:00,81.18,81.19,81.18,81.19,29287.0,74.5287,74.5378,74.5287,74.5378,29287.0
2022-12-30 11:45:00,81.19,81.19,81.18,81.19,31929.0,74.5378,74.5378,74.5287,74.5378,31929.0
2022-12-30 11:50:00,81.19,81.19,81.18,81.19,18274.0,74.5378,74.5378,74.5287,74.5378,18274.0
2022-12-30 11:55:00,81.19,81.19,81.18,81.19,25972.0,74.5378,74.5378,74.5287,74.5378,25972.0
2022-12-30 12:00:00,81.19,81.19,81.18,81.18,20593.0,74.5378,74.5378,74.5287,74.5287,20593.0
2022-12-30 12:05:00,81.19,81.19,81.17,81.17,52823.0,74.5378,74.5378,74.5195,74.5195,52823.0
2022-12-30 12:10:00,81.18,81.18,81.17,81.17,112504.0,74.5287,74.5287,74.5195,74.5195,112504.0
2022-12-30 12:15:00,81.17,81.18,81.17,81.18,15316.0,74.5195,74.5287,74.5195,74.5287,15316.0
2022-12-30 12:20:00,81.18,81.18,81.17,81.17,24557.0,74.5287,74.5287,74.5195,74.5195,24557.0
2022-12-30 12:25:00,81.17,81.18,81.17,81.18,20608.0,74.5195,74.5287,74.5195,74.5287,20608.0
2022-12-30 12:30:00,81.18,81.18,81.17,81.17,29209.0,74.5287,74.5287,74.5195,74.5195,29209.0
2022-12-30 12:35:00,81.18,81.18,81.17,81.18,35318.0,74.5287,74.5287,74.5195,74.5287,35318.0
2022-12-30 12:40:00,81.17,81.18,81.17,81.18,38756.0,74.5195,74.5287,74.5195,74.5287,38756.0
2022-12-30 12:45:00,81.17,81.19,81.17,81.18,42377.0,74.5195,74.5378,74.5195,74.5287,42377.0
2022-12-30 12:50:00,81.17,81.18,81.16,81.17,78162.0,74.5195,74.5287,74.5103,74.5195,78162.0
2022-12-30 12:55:00,81.16,81.23,81.16,81.23,141140.0,74.5103,74.5746,74.5103,74.5746,141140.0
2022-12-30 13:00:00,81.23,81.24,81.21,81.23,72581.0,74.5746,74.5837,74.5562,74.5746,72581.0
2022-12-30 13:05:00,81.22,81.23,81.21,81.21,32190.0,74.5654,74.5746,74.5562,74.5562,32190.0
2022-12-30 13:10:00,81.22,81.22,81.21,81.21,43223.0,74.5654,74.5654,74.5562,74.5562,43223.0
2022-12-30 13:15:00,81.22,81.22,81.2,81.2,27151.0,74.5654,74.5654,74.547,74.547,27151.0
2022-12-30 13:20:00,81.2,81.21,81.2,81.2,26981.0,74.547,74.5562,74.547,74.547,26981.0
2022-12-30 13:25:00,81.2,81.21,81.2,81.2,32249.0,74.547,74.5562,74.547,74.547,32249.0
2022-12-30 13:30:00,81.21,81.21,81.19,81.2,61343.0,74.5562,74.5562,74.5378,74.547,61343.0
2022-12-30 13:35:00,81.2,81.2,81.19,81.2,77731.0,74.547,74.547,74.5378,74.547,77731.0
2022-12-30 13:40:00,81.2,81.2,81.19,81.2,21798.0,74.547,74.547,74.5378,74.547,21798.0
2022-12-30 13:45:00,81.19,81.2,81.18,81.19,73214.0,74.5378,74.547,74.5287,74.5378,73214.0
2022-12-30 13:50:00,81.19,81.19,81.18,81.19,156376.0,74.5378,74.5378,74.5287,74.5378,156376.0
2022-12-30 13:55:00,81.19,81.19,81.18,81.19,48768.0,74.5378,74.5378,74.5287,74.5378,48768.0
2022-12-30 14:00:00,81.18,81.19,81.18,81.19,30235.0,74.5287,74.5378,74.5287,74.5378,30235.0
2022-12-30 14:05:00,81.18,81.19,81.18,81.19,133808.0,74.5287,74.5378,74.5287,74.5378,133808.0
2022-12-30 14:10:00,81.19,81.19,81.18,81.19,56333.0,74.5378,74.5378,74.5287,74.5378,56333.0
2022-12-30 14:15:00,81.19,81.19,81.18,81.19,27487.0,74.5378,74.5378,74.5287,74.5378,27487.0
2022-12-30 14:20:00,81.19,81.19,81.18,81.19,26599.0,74.5378,74.5378,74.5287,74.5378,26599.0
2022-12-30 14:25:00,81.19,81.19,81.18,81.19,52645.0,74.5378,74.5378,74.5287,74.5378,52645.0
2022-12-30 14:30:00,81.19,81.19,81.18,81.19,16777.0,74.5378,74.5378,74.5287,74.5378,16777.0
2022-12-30 14:35:00,81.19,81.19,81.18,81.19,43921.0,74.5378,74.5378,74.5287,74.5378,43921.0
2022-12-30 14:40:00,81.19,81.2,81.18,81.2,280122.0,74.5378,74.547,74.5287,74.547,280122.0
2022-12-30 14:45:00,81.2,81.2,81.19,81.2,74755.0,74.547,74.547,74.5378,74.547,74755.0
2022-12-30 14:50:00,81.2,81.2,81.19,81.2,83340.0,74.547,74.547,74.5378,74.547,83340.0
2022-12-30 14:55:00,81.2,81.2,81.19,81.2,44088.0,74.547,74.547,74.5378,74.547,44088.0
2022-12-30 15:00:00,81.19,81.2,81.19,81.2,74741.0,74.5378,74.547,74.5378,74.547,74741.0
2022-12-30 15:05:00,81.2,81.2,81.19,81.2,64259.0,74.547,74.547,74.5378,74.547,64259.0
2022-12-30 15:10:00,81.2,81.2,81.19,81.2,140919.0,74.547,74.547,74.5378,74.547,140919.0
2022-12-30 15:15:00,81.19,81.2,81.19,81.2,82509.0,74.5378,74.547,74.5378,74.547,82509.0
2022-12-30 15:20:00,81.2,81.2,81.19,81.2,105423.0,74.547,74.547,74.5378,74.547,105423.0
2022-12-30 15:25:00,81.2,81.2,81.19,81.2,179396.0,74.547,74.547,74.5378,74.547,179396.0
2022-12-30 15:30:00,81.2,81.2,81.19,81.2,302645.0,74.547,74.547,74.5378,74.547,302645.0
2022-12-30 15:35:00,81.19,81.2,81.19,81.2,62919.0,74.5378,74.547,74.5378,74.547,62919.0
2022-12-30 15:40:00,81.2,81.2,81.19,81.2,80621.0,74.547,74.547,74.5378,74.547,80621.0
2022-12-30 15:45:00,81.2,81.2,81.19,81.2,108196.0,74.547,74.547,74.5378,74.547,108196.0
2022-12-30 15:50:00,81.2,81.2,81.19,81.2,178324.0,74.547,74.547,74.5378,74.547,178324.0
2022-12-30 15:55:00,81.2,81.27,81.17,81.2,500317.0,74.547,74.6113,74.5195,74.547,500317.0
2023-01-03 09:30:00,81.29,81.29,81.27,81.27,173245.0,74.6296,74.6296,74.6113,74.6113,173245.0
2023-01-03 09:35:00,81.28,81.28,81.27,81.28,168428.0,74.6205,74.6205,74.6113,74.6205,168428.0
2023-01-03 09:40:00,81.28,81.28,81.27,81.28,432766.0,74.6205,74.6205,74.6113,74.6205,432766.0
2023-01-03 09:45:00,81.28,81.3,81.27,81.29,511124.0,74.6205,74.6388,74.6113,74.6296,511124.0
2023-01-03 09:50:00,81.29,81.3,81.28,81.3,89586.0,74.6296,74.6388,74.6205,74.6388,89586.0
2023-01-03 09:55:00,81.3,81.3,81.29,81.3,143957.0,74.6388,74.6388,74.6296,74.6388,143957.0
2023-01-03 10:00:00,81.3,81.3,81.27,81.27,156378.0,74.6388,74.6388,74.6113,74.6113,156378.0
2023-01-03 10:05:00,81.28,81.28,81.27,81.27,18218.0,74.6205,74.6205,74.6113,74.6113,18218.0
2023-01-03 10:10:00,81.28,81.28,81.26,81.27,153738.0,74.6205,74.6205,74.6021,74.6113,153738.0
2023-01-03 10:15:00,81.27,81.27,81.26,81.27,40335.0,74.6113,74.6113,74.6021,74.6113,40335.0
2023-01-03 10:20:00,81.27,81.28,81.26,81.28,109643.0,74.6113,74.6205,74.6021,74.6205,109643.0
2023-01-03 10:25:00,81.27,81.28,81.24,81.24,401871.0,74.6113,74.6205,74.5837,74.5837,401871.0
2023-01-03 10:30:00,81.24,81.25,81.23,81.23,151603.0,74.5837,74.5929,74.5746,74.5746,151603.0
2023-01-03 10:35:00,81.23,81.24,81.23,81.23,127062.0,74.5746,74.5837,74.5746,74.5746,127062.0
2023-01-03 10:40:00,81.23,81.24,81.23,81.23,45962.0,74.5746,74.5837,74.5746,74.5746,45962.0
2023-01-03 10:45:00,81.23,81.24,81.23,81.24,87428.0,74.5746,74.5837,74.5746,74.5837,87428.0
2023-01-03 10:50:00,81.23,81.24,81.22,81.23,85238.0,74.5746,74.5837,74.5654,74.5746,85238.0
2023-01-03 10:55:00,81.23,81.24,81.22,81.23,48824.0,74.5746,74.5837,74.5654,74.5746,48824.0
2023-01-03 11:00:00,81.23,81.24,81.23,81.23,74335.0,74.5746,74.5837,74.5746,74.5746,74335.0
2023-01-03 11:05:00,81.23,81.24,81.22,81.23,113005.0,74.5746,74.5837,74.5654,74.5746,113005.0
2023-01-03 11:10:00,81.22,81.23,81.22,81.23,193039.0,74.5654,74.5746,74.5654,74.5746,193039.0
2023-01-03 11:15:00,81.23,81.23,81.22,81.23,30472.0,74.5746,74.5746,74.5654,74.5746,30472.0
2023-01-03 11:20:00,81.22,81.24,81.22,81.23,21138.0,74.5654,74.5837,74.5654,74.5746,21138.0
2023-01-03 11:25:00,81.24,81.24,81.22,81.23,75296.0,74.5837,74.5837,74.5654,74.5746,75296.0
2023-01-03 11:30:00,81.23,81.23,81.22,81.23,210382.0,74.5746,74.5746,74.5654,74.5746,210382.0
2023-01-03 11:35:00,81.23,81.23,81.22,81.23,58984.0,74.5746,74.5746,74.5654,74.5746,58984.0
2023-01-03 11:40:00,81.23,81.23,81.22,81.22,98773.0,74.5746,74.5746,74.5654,74.5654,98773.0
2023-01-03 11:45:00,81.23,81.23,81.21,81.22,23383.0,74.5746,74.5746,74.5562,74.5654,23383.0
2023-01-03 11:50:00,81.22,81.22,81.21,81.22,13764.0,74.5654,74.5654,74.5562,74.5654,13764.0
2023-01-03 11:55:00,81.22,81.22,81.21,81.22,11009.0,74.5654,74.5654,74.5562,74.5654,11009.0
2023-01-03 12:00:00,81.22,81.23,81.21,81.22,57105.0,74.5654,74.5746,74.5562,74.5654,57105.0
2023-01-03 12:05:00,81.23,81.23,81.22,81.22,74443.0,74.5746,74.5746,74.5654,74.5654,74443.0
2023-01-03 12:10:00,81.23,81.23,81.21,81.22,16000.0,74.5746,74.5746,74.5562,74.5654,16000.0
2023-01-03 12:15:00,81.22,81.22,81.21,81.21,26062.0,74.5654,74.5654,74.5562,74.5562,26062.0
2023-01-03 12:20:00,81.22,81.22,81.21,81.21,43699.0,74.5654,74.5654,74.5562,74.5562,43699.0
2023-01-03 12:25:00,81.22,81.22,81.21,81.22,16038.0,74.5654,74.5654,74.5562,74.5654,16038.0
2023-01-03 12:30:00,81.22,81.22,81.21,81.22,12257.0,74.5654,74.5654,74.5562,74.5654,12257.0
2023-01-03 12:35:00,81.22,81.23,81.21,81.22,51996.0,74.5654,74.5746,74.5562,74.5654,51996.0
2023-01-03 12:40:00,81.22,81.23,81.22,81.22,73771.0,74.5654,74.5746,74.5654,74.5654,73771.0
2023-01-03 12:45:00,81.22,81.23,81.22,81.23,55044.0,74.5654,74.5746,74.5654,74.5746,55044.0
2023-01-03 12:50:00,81.23,81.23,81.22,81.23,8723.0,74.5746,74.5746,74.5654,74.5746,8723.0
2023-01-03 12:55:00,81.23,81.23,81.22,81.23,22877.0,74.5746,74.5746,74.5654,74.5746,22877.0
2023-01-03 13:00:00,81.23,81.24,81.22,81.23,147553.0,74.5746,74.5837,74.5654,74.5746,147553.0
2023-01-03 13:05:00,81.22,81.23,81.22,81.22,11014.0,74.5654,74.5746,74.5654,74.5654,11014.0
2023-01-03 13:10:00,81.22,81.23,81.22,81.23,15862.0,74.5654,74.5746,74.5654,74.5746,15862.0
2023-01-03 13:15:00,81.22,81.23,81.22,81.22,25826.0,74.5654,74.5746,74.5654,74.5654,25826.0
2023-01-03 13:20:00,81.22,81.23,81.22,81.23,6192.0,74.5654,74.5746,74.5654,74.5746,6192.0
2023-01-03 13:25:00,81.22,81.23,81.22,81.23,42606.0,74.5654,74.5746,74.5654,74.5746,42606.0
2023-01-03 13:30:00,81.23,81.23,81.22,81.23,13539.0,74.5746,74.5746,74.5654,74.5746,13539.0
2023-01-03 13:35:00,81.23,81.23,81.22,81.23,137461.0,74.5746,74.5746,74.5654,74.5746,137461.0
2023-01-03 13:40:00,81.23,81.23,81.22,81.23,13763.0,74.5746,74.5746,74.5654,74.5746,13763.0
2023-01-03 13:45:00,81.23,81.23,81.22,81.22,15373.0,74.5746,74.5746,74.5654,74.5654,15373.0
2023-01-03 13:50:00,81.22,81.23,81.22,81.23,31358.0,74.5654,74.5746,74.5654,74.5746,31358.0
2023-01-03 13:55:00,81.23,81.23,81.22,81.22,16674.0,74.5746,74.5746,74.5654,74.5654,16674.0
2023-01-03 14:00:00,81.22,81.23,81.22,81.23,30942.0,74.5654,74.5746,74.5654,74.5746,30942.0
2023-01-03 14:05:00,81.23,81.23,81.22,81.22,10376.0,74.5746,74.5746,74.5654,74.5654,10376.0
2023-01-03 14:10:00,81.23,81.23,81.22,81.23,159381.0,74.5746,74.5746,74.5654,74.5746,159381.0
2023-01-03 14:15:00,81.23,81.23,81.22,81.23,439560.0,74.5746,74.5746,74.5654,74.5746,439560.0
2023-01-03 14:20:00,81.23,81.23,81.22,81.23,40653.0,74.5746,74.5746,74.5654,74.5746,40653.0
2023-01-03 14:25:00,81.22,81.23,81.22,81.23,20700.0,74.5654,74.5746,74.5654,74.5746,20700.0
2023-01-03 14:30:00,81.23,81.23,81.22,81.23,41098.0,74.5746,74.5746,74.5654,74.5746,41098.0
2023-01-03 14:35:00,81.23,81.24,81.22,81.24,117795.0,74.5746,74.5837,74.5654,74.5837,117795.0
2023-01-03 14:40:00,81.24,81.24,81.23,81.23,40380.0,74.5837,74.5837,74.5746,74.5746,40380.0
2023-01-03 14:45:00,81.24,81.24,81.23,81.23,35968.0,74.5837,74.5837,74.5746,74.5746,35968.0
2023-01-03 14:50:00,81.24,81.24,81.23,81.24,15681.0,74.5837,74.5837,74.5746,74.5837,15681.0
2023-01-03 14:55:00,81.23,81.24,81.23,81.23,99742.0,74.5746,74.5837,74.5746,74.5746,99742.0
2023-01-03 15:00:00,81.23,81.24,81.23,81.23,78071.0,74.5746,74.5837,74.5746,74.5746,78071.0
2023-01-03 15:05:00,81.24,81.24,81.23,81.23,32574.0,74.5837,74.5837,74.5746,74.5746,32574.0
2023-01-03 15:10:00,81.23,81.24,81.23,81.23,28389.0,74.5746,74.5837,74.5746,74.5746,28389.0
2023-01-03 15:15:00,81.23,81.24,81.23,81.23,36705.0,74.5746,74.5837,74.5746,74.5746,36705.0
2023-01-03 15:20:00,81.23,81.24,81.23,81.24,142754.0,74.5746,74.5837,74.5746,74.5837,142754.0
2023-01-03 15:25:00,81.23,81.24,81.23,81.23,32023.0,74.5746,74.5837,74.5746,74.5746,32023.0
2023-01-03 15:30:00,81.23,81.24,81.23,81.23,333373.0,74.5746,74.5837,74.5746,74.5746,333373.0
2023-01-03 15:35:00,81.23,81.24,81.23,81.23,16314.0,74.5746,74.5837,74.5746,74.5746,16314.0
2023-01-03 15:40:00,81.23,81.24,81.23,81.23,94271.0,74.5746,74.5837,74.5746,74.5746,94271.0
2023-01-03 15:45:00,81.23,81.24,81.23,81.23,28886.0,74.5746,74.5837,74.5746,74.5746,28886.0
2023-01-03 15:50:00,81.23,81.24,81.23,81.24,89171.0,74.5746,74.5837,74.5746,74.5837,89171.0
2023-01-03 15:55:00,81.24,81.24,81.23,81.24,70406.0,74.5837,74.5837,74.5746,74.5837,70406.0
2023-01-04 09:30:00,81.36,81.36,81.35,81.35,69266.0,74.6939,74.6939,74.6847,74.6847,69266.0
2023-01-04 09:35:00,81.35,81.37,81.35,81.36,19689.0,74.6847,74.7031,74.6847,74.6939,19689.0
2023-01-04 09:40:00,81.37,81.37,81.35,81.36,13237.0,74.7031,74.7031,74.6847,74.6939,13237.0
2023-01-04 09:45:00,81.36,81.37,81.35,81.36,17015.0,74.6939,74.7031,74.6847,74.6939,17015.0
2023-01-04 09:50:00,81.36,81.37,81.36,81.37,29754.0,74.6939,74.7031,74.6939,74.7031,29754.0
2023-01-04 09:55:00,81.37,81.37,81.36,81.37,154185.0,74.7031,74.7031,74.6939,74.7031,154185.0
2023-01-04 10:00:00,81.38,81.38,81.32,81.32,150063.0,74.7123,74.7123,74.6572,74.6572,150063.0
2023-01-04 10:05:00,81.32,81.35,81.32,81.32,111340.0,74.6572,74.6847,74.6572,74.6572,111340.0
2023-01-04 10:10:00,81.32,81.33,81.3,81.31,32782.0,74.6572,74.6664,74.6388,74.648,32782.0
2023-01-04 10:15:00,81.31,81.31,81.29,81.29,27181.0,74.648,74.648,74.6296,74.6296,27181.0
2023-01-04 10:20:00,81.29,81.3,81.28,81.29,36451.0,74.6296,74.6388,74.6205,74.6296,36451.0
2023-01-04 10:25:00,81.28,81.3,81.28,81.29,29183.0,74.6205,74.6388,74.6205,74.6296,29183.0
2023-01-04 10:30:00,81.3,81.31,81.29,81.31,26580.0,74.6388,74.648,74.6296,74.648,26580.0
2023-01-04 10:35:00,81.31,81.31,81.29,81.3,56209.0,74.648,74.648,74.6296,74.6388,56209.0
2023-01-04 10:40:00,81.3,81.3,81.29,81.3,16680.0,74.6388,74.6388,74.6296,74.6388,16680.0
2023-01-04 10:45:00,81.29,81.31,81.29,81.31,44891.0,74.6296,74.648,74.6296,74.648,44891.0
2023-01-04 10:50:00,81.3,81.31,81.29,81.31,10758.0,74.6388,74.648,74.6296,74.648,10758.0
2023-01-04 10:55:00,81.3,81.31,81.3,81.31,51163.0,74.6388,74.648,74.6388,74.648,51163.0
2023-01-04 11:00:00,81.31,81.32,81.3,81.31,70140.0,74.648,74.6572,74.6388,74.648,70140.0
2023-01-04 11:05:00,81.31,81.33,81.31,81.33,7162.0,74.648,74.6664,74.648,74.6664,7162.0
2023-01-04 11:10:00,81.33,81.33,81.32,81.32,35971.0,74.6664,74.6664,74.6572,74.6572,35971.0
2023-01-04 11:15:00,81.33,81.33,81.3,81.31,42830.0,74.6664,74.6664,74.6388,74.648,42830.0
2023-01-04 11:20:00,81.31,81.32,81.3,81.31,23539.0,74.648,74.6572,74.6388,74.648,23539.0
2023-01-04 11:25:00,81.32,81.32,81.31,81.31,39093.0,74.6572,74.6572,74.648,74.648,39093.0
2023-01-04 11:30:00,81.31,81.32,81.31,81.32,13594.0,74.648,74.6572,74.648,74.6572,13594.0
2023-01-04 11:35:00,81.32,81.33,81.32,81.33,16257.0,74.6572,74.6664,74.6572,74.6664,16257.0
2023-01-04 11:40:00,81.33,81.34,81.32,81.34,57280.0,74.6664,74.6756,74.6572,74.6756,57280.0
2023-01-04 11:45:00,81.33,81.34,81.33,81.33,27024.0,74.6664,74.6756,74.6664,74.6664,27024.0
2023-01-04 11:50:00,81.34,81.34,81.33,81.34,12930.0,74.6756,74.6756,74.6664,74.6756,12930.0
2023-01-04 11:55:00,81.34,81.34,81.33,81.34,18538.0,74.6756,74.6756,74.6664,74.6756,18538.0
2023-01-04 12:00:00,81.34,81.34,81.32,81.33,61740.0,74.6756,74.6756,74.6572,74.6664,61740.0
2023-01-04 12:05:00,81.33,81.33,81.32,81.33,22220.0,74.6664,74.6664,74.6572,74.6664,22220.0
2023-01-04 12:10:00,81.33,81.33,81.32,81.32,11300.0,74.6664,74.6664,74.6572,74.6572,11300.0
2023-01-04 12:15:00,81.32,81.33,81.32,81.33,19197.0,74.6572,74.6664,74.6572,74.6664,19197.0
2023-01-04 12:20:00,81.33,81.33,81.32,81.33,28251.0,74.6664,74.6664,74.6572,74.6664,28251.0
2023-01-04 12:25:00,81.33,81.33,81.32,81.32,11585.0,74.6664,74.6664,74.6572,74.6572,11585.0
2023-01-04 12:30:00,81.33,81.33,81.32,81.33,14707.0,74.6664,74.6664,74.6572,74.6664,14707.0
2023-01-04 12:35:00,81.33,81.33,81.32,81.33,9313.0,74.6664,74.6664,74.6572,74.6664,9313.0
2023-01-04 12:40:00,81.33,81.33,81.32,81.33,36360.0,74.6664,74.6664,74.6572,74.6664,36360.0
2023-01-04 12:45:00,81.33,81.33,81.32,81.33,36271.0,74.6664,74.6664,74.6572,74.6664,36271.0
2023-01-04 12:50:00,81.33,81.33,81.32,81.32,16221.0,74.6664,74.6664,74.6572,74.6572,16221.0
2023-01-04 12:55:00,81.33,81.33,81.31,81.31,79003.0,74.6664,74.6664,74.648,74.648,79003.0
2023-01-04 13:00:00,81.32,81.32,81.31,81.31,24187.0,74.6572,74.6572,74.648,74.648,24187.0
2023-01-04 13:05:00,81.31,81.32,81.3,81.3,42145.0,74.648,74.6572,74.6388,74.6388,42145.0
2023-01-04 13:10:00,81.3,81.31,81.3,81.31,57398.0,74.6388,74.648,74.6388,74.648,57398.0
2023-01-04 13:15:00,81.31,81.33,81.31,81.32,31129.0,74.648,74.6664,74.648,74.6572,31129.0
2023-01-04 13:20:00,81.32,81.32,81.31,81.31,15645.0,74.6572,74.6572,74.648,74.648,15645.0
2023-01-04 13:25:00,81.31,81.32,81.31,81.31,15438.0,74.648,74.6572,74.648,74.648,15438.0
2023-01-04 13:30:00,81.31,81.32,81.31,81.31,125631.0,74.648,74.6572,74.648,74.648,125631.0
2023-01-04 13:35:00,81.31,81.32,81.31,81.31,14600.0,74.648,74.6572,74.648,74.648,14600.0
2023-01-04 13:40:00,81.32,81.33,81.31,81.33,10061.0,74.6572,74.6664,74.648,74.6664,10061.0
2023-01-04 13:45:00,81.32,81.33,81.32,81.33,26599.0,74.6572,74.6664,74.6572,74.6664,26599.0
2023-01-04 13:50:00,81.33,81.34,81.32,81.34,16490.0,74.6664,74.6756,74.6572,74.6756,16490.0
2023-01-04 13:55:00,81.34,81.34,81.31,81.31,72660.0,74.6756,74.6756,74.648,74.648,72660.0
2023-01-04 14:00:00,81.32,81.32,81.29,81.29,71355.0,74.6572,74.6572,74.6296,74.6296,71355.0
2023-01-04 14:05:00,81.3,81.31,81.27,81.28,93202.0,74.6388,74.648,74.6113,74.6205,93202.0
2023-01-04 14:10:00,81.28,81.31,81.27,81.31,85852.0,74.6205,74.648,74.6113,74.648,85852.0
2023-01-04 14:15:00,81.31,81.31,81.3,81.31,17439.0,74.648,74.648,74.6388,74.648,17439.0
2023-01-04 14:20:00,81.31,81.31,81.29,81.31,55287.0,74.648,74.648,74.6296,74.648,55287.0
2023-01-04 14:25:00,81.31,81.31,81.3,81.31,20354.0,74.648,74.648,74.6388,74.648,20354.0
2023-01-04 14:30:00,81.31,81.31,81.3,81.3,24424.0,74.648,74.648,74.6388,74.6388,24424.0
2023-01-04 14:35:00,81.31,81.31,81.3,81.31,19965.0,74.648,74.648,74.6388,74.648,19965.0
2023-01-04 14:40:00,81.3,81.31,81.29,81.3,36114.0,74.6388,74.648,74.6296,74.6388,36114.0
2023-01-04 14:45:00,81.3,81.3,81.28,81.29,52449.0,74.6388,74.6388,74.6205,74.6296,52449.0
2023-01-04 14:50:00,81.28,81.29,81.28,81.29,60533.0,74.6205,74.6296,74.6205,74.6296,60533.0
2023-01-04 14:55:00,81.29,81.29,81.28,81.28,25896.0,74.6296,74.6296,74.6205,74.6205,25896.0
2023-01-04 15:00:00,81.29,81.29,81.28,81.29,28836.0,74.6296,74.6296,74.6205,74.6296,28836.0
2023-01-04 15:05:00,81.29,81.29,81.28,81.29,19529.0,74.6296,74.6296,74.6205,74.6296,19529.0
2023-01-04 15:10:00,81.29,81.3,81.28,81.3,56430.0,74.6296,74.6388,74.6205,74.6388,56430.0
2023-01-04 15:15:00,81.3,81.32,81.3,81.31,27545.0,74.6388,74.6572,74.6388,74.648,27545.0
2023-01-04 15:20:00,81.31,81.32,81.31,81.31,12424.0,74.648,74.6572,74.648,74.648,12424.0
2023-01-04 15:25:00,81.31,81.32,81.31,81.31,33218.0,74.648,74.6572,74.648,74.648,33218.0
2023-01-04 15:30:00,81.31,81.32,81.31,81.32,467022.0,74.648,74.6572,74.648,74.6572,467022.0
2023-01-04 15:35:00,81.32,81.32,81.31,81.32,24446.0,74.6572,74.6572,74.648,74.6572,24446.0
2023-01-04 15:40:00,81.32,81.32,81.31,81.32,55389.0,74.6572,74.6572,74.648,74.6572,55389.0
2023-01-04 15:45:00,81.31,81.32,81.31,81.32,60998.0,74.648,74.6572,74.648,74.6572,60998.0
2023-01-04 15:50:00,81.31,81.32,81.31,81.31,37193.0,74.648,74.6572,74.648,74.648,37193.0
2023-01-04 15:55:00,81.32,81.32,81.31,81.32,137243.0,74.6572,74.6572,74.648,74.6572,137243.0
2023-01-05 09:30:00,81.18,81.18,81.16,81.17,139361.0,74.5287,74.5287,74.5103,74.5195,139361.0
2023-01-05 09:35:00,81.17,81.18,81.16,81.17,29608.0,74.5195,74.5287,74.5103,74.5195,29608.0
2023-01-05 09:40:00,81.18,81.18,81.16,81.17,214092.0,74.5287,74.5287,74.5103,74.5195,214092.0
2023-01-05 09:45:00,81.17,81.17,81.15,81.16,51956.0,74.5195,74.5195,74.5011,74.5103,51956.0
2023-01-05 09:50:00,81.16,81.17,81.15,81.17,129878.0,74.5103,74.5195,74.5011,74.5195,129878.0
2023-01-05 09:55:00,81.17,81.17,81.16,81.17,14553.0,74.5195,74.5195,74.5103,74.5195,14553.0
2023-01-05 10:00:00,81.17,81.18,81.16,81.18,43168.0,74.5195,74.5287,74.5103,74.5287,43168.0
2023-01-05 10:05:00,81.17,81.18,81.17,81.18,70675.0,74.5195,74.5287,74.5195,74.5287,70675.0
2023-01-05 10:10:00,81.18,81.18,81.17,81.18,15137.0,74.5287,74.5287,74.5195,74.5287,15137.0
2023-01-05 10:15:00,81.17,81.18,81.17,81.17,21586.0,74.5195,74.5287,74.5195,74.5195,21586.0
2023-01-05 10:20:00,81.17,81.18,81.17,81.18,12570.0,74.5195,74.5287,74.5195,74.5287,12570.0
2023-01-05 10:25:00,81.18,81.18,81.17,81.18,27186.0,74.5287,74.5287,74.5195,74.5287,27186.0
2023-01-05 10:30:00,81.17,81.19,81.17,81.18,14334.0,74.5195,74.5378,74.5195,74.5287,14334.0
2023-01-05 10:35:00,81.19,81.19,81.18,81.18,15737.0,74.5378,74.5378,74.5287,74.5287,15737.0
2023-01-05 10:40:00,81.18,81.2,81.18,81.2,18303.0,74.5287,74.547,74.5287,74.547,18303.0
2023-01-05 10:45:00,81.19,81.2,81.19,81.19,11232.0,74.5378,74.547,74.5378,74.5378,11232.0
2023-01-05 10:50:00,81.2,81.2,81.18,81.19,19341.0,74.547,74.547,74.5287,74.5378,19341.0
2023-01-05 10:55:00,81.18,81.19,81.18,81.19,19311.0,74.5287,74.5378,74.5287,74.5378,19311.0
2023-01-05 11:00:00,81.19,81.19,81.18,81.19,11896.0,74.5378,74.5378,74.5287,74.5378,11896.0
2023-01-05 11:05:00,81.19,81.19,81.18,81.19,25470.0,74.5378,74.5378,74.5287,74.5378,25470.0
2023-01-05 11:10:00,81.19,81.2,81.18,81.2,48769.0,74.5378,74.547,74.5287,74.547,48769.0
2023-01-05 11:15:00,81.2,81.2,81.19,81.2,7708.0,74.547,74.547,74.5378,74.547,7708.0
2023-01-05 11:20:00,81.2,81.21,81.19,81.2,80869.0,74.547,74.5562,74.5378,74.547,80869.0
2023-01-05 11:25:00,81.2,81.21,81.2,81.2,10904.0,74.547,74.5562,74.547,74.547,10904.0
2023-01-05 11:30:00,81.21,81.22,81.2,81.21,26224.0,74.5562,74.5654,74.547,74.5562,26224.0
2023-01-05 11:35:00,81.22,81.22,81.21,81.21,17872.0,74.5654,74.5654,74.5562,74.5562,17872.0
2023-01-05 11:40:00,81.22,81.22,81.2,81.21,23003.0,74.5654,74.5654,74.547,74.5562,23003.0
2023-01-05 11:45:00,81.2,81.21,81.2,81.21,7711.0,74.547,74.5562,74.547,74.5562,7711.0
2023-01-05 11:50:00,81.2,81.22,81.2,81.22,89074.0,74.547,74.5654,74.547,74.5654,89074.0
2023-01-05 11:55:00,81.22,81.23,81.21,81.22,40379.0,74.5654,74.5746,74.5562,74.5654,40379.0
2023-01-05 12:00:00,81.23,81.23,81.22,81.23,30999.0,74.5746,74.5746,74.5654,74.5746,30999.0
2023-01-05 12:05:00,81.22,81.24,81.22,81.23,79777.0,74.5654,74.5837,74.5654,74.5746,79777.0
2023-01-05 12:10:00,81.24,81.24,81.22,81.23,36572.0,74.5837,74.5837,74.5654,74.5746,36572.0
2023-01-05 12:15:00,81.22,81.23,81.22,81.23,6713.0,74.5654,74.5746,74.5654,74.5746,6713.0
2023-01-05 12:20:00,81.22,81.23,81.22,81.23,14628.0,74.5654,74.5746,74.5654,74.5746,14628.0
2023-01-05 12:25:00,81.23,81.23,81.22,81.23,11012.0,74.5746,74.5746,74.5654,74.5746,11012.0
2023-01-05 12:30:00,81.23,81.23,81.22,81.22,12898.0,74.5746,74.5746,74.5654,74.5654,12898.0
2023-01-05 12:35:00,81.23,81.23,81.22,81.23,19597.0,74.5746,74.5746,74.5654,74.5746,19597.0
2023-01-05 12:40:00,81.22,81.23,81.21,81.22,13097.0,74.5654,74.5746,74.5562,74.5654,13097.0
2023-01-05 12:45:00,81.22,81.22,81.21,81.21,14505.0,74.5654,74.5654,74.5562,74.5562,14505.0
2023-01-05 12:50:00,81.21,81.22,81.2,81.2,155913.0,74.5562,74.5654,74.547,74.547,155913.0
2023-01-05 12:55:00,81.2,81.21,81.2,81.2,74349.0,74.547,74.5562,74.547,74.547,74349.0
2023-01-05 13:00:00,81.21,81.21,81.2,81.21,21773.0,74.5562,74.5562,74.547,74.5562,21773.0
2023-01-05 13:05:00,81.21,81.21,81.2,81.2,90744.0,74.5562,74.5562,74.547,74.547,90744.0
2023-01-05 13:10:00,81.2,81.21,81.2,81.2,135763.0,74.547,74.5562,74.547,74.547,135763.0
2023-01-05 13:15:00,81.2,81.21,81.2,81.2,70024.0,74.547,74.5562,74.547,74.547,70024.0
2023-01-05 13:20:00,81.2,81.25,81.2,81.25,510303.0,74.547,74.5929,74.547,74.5929,510303.0
2023-01-05 13:25:00,81.25,81.25,81.24,81.24,310563.0,74.5929,74.5929,74.5837,74.5837,310563.0
2023-01-05 13:30:00,81.24,81.25,81.23,81.24,24104.0,74.5837,74.5929,74.5746,74.5837,24104.0
2023-01-05 13:35:00,81.24,81.24,81.23,81.23,33727.0,74.5837,74.5837,74.5746,74.5746,33727.0
2023-01-05 13:40:00,81.24,81.24,81.23,81.23,27236.0,74.5837,74.5837,74.5746,74.5746,27236.0
2023-01-05 13:45:00,81.23,81.24,81.23,81.24,36482.0,74.5746,74.5837,74.5746,74.5837,36482.0
2023-01-05 13:50:00,81.23,81.24,81.23,81.23,25667.0,74.5746,74.5837,74.5746,74.5746,25667.0
2023-01-05 13:55:00,81.23,81.24,81.23,81.24,16835.0,74.5746,74.5837,74.5746,74.5837,16835.0
2023-01-05 14:00:00,81.24,81.24,81.23,81.24,32123.0,74.5837,74.5837,74.5746,74.5837,32123.0
2023-01-05 14:05:00,81.23,81.24,81.23,81.23,31290.0,74.5746,74.5837,74.5746,74.5746,31290.0
2023-01-05 14:10:00,81.23,81.24,81.22,81.23,38480.0,74.5746,74.5837,74.5654,74.5746,38480.0
2023-01-05 14:15:00,81.23,81.23,81.22,81.23,23788.0,74.5746,74.5746,74.5654,74.5746,23788.0
2023-01-05 14:20:00,81.23,81.23,81.21,81.22,47093.0,74.5746,74.5746,74.5562,74.5654,47093.0
2023-01-05 14:25:00,81.22,81.22,81.21,81.21,12420.0,74.5654,74.5654,74.5562,74.5562,12420.0
2023-01-05 14:30:00,81.22,81.22,81.21,81.22,10496.0,74.5654,74.5654,74.5562,74.5654,10496.0
2023-01-05 14:35:00,81.22,81.23,81.21,81.23,42050.0,74.5654,74.5746,74.5562,74.5746,42050.0
2023-01-05 14:40:00,81.23,81.23,81.22,81.23,55165.0,74.5746,74.5746,74.5654,74.5746,55165.0
2023-01-05 14:45:00,81.23,81.23,81.22,81.23,19654.0,74.5746,74.5746,74.5654,74.5746,19654.0
2023-01-05 14:50:00,81.23,81.24,81.22,81.23,24782.0,74.5746,74.5837,74.5654,74.5746,24782.0
2023-01-05 14:55:00,81.24,81.24,81.22,81.23,37282.0,74.5837,74.5837,74.5654,74.5746,37282.0
2023-01-05 15:00:00,81.22,81.23,81.21,81.21,15593.0,74.5654,74.5746,74.5562,74.5562,15593.0
2023-01-05 15:05:00,81.22,81.22,81.21,81.22,14637.0,74.5654,74.5654,74.5562,74.5654,14637.0
2023-01-05 15:10:00,81.22,81.22,81.21,81.22,23442.0,74.5654,74.5654,74.5562,74.5654,23442.0
2023-01-05 15:15:00,81.22,81.22,81.21,81.22,40263.0,74.5654,74.5654,74.5562,74.5654,40263.0
2023-01-05 15:20:00,81.22,81.22,81.21,81.22,177680.0,74.5654,74.5654,74.5562,74.5654,177680.0
2023-01-05 15:25:00,81.22,81.23,81.21,81.22,23070.0,74.5654,74.5746,74.5562,74.5654,23070.0
2023-01-05 15:30:00,81.23,81.23,81.22,81.23,30835.0,74.5746,74.5746,74.5654,74.5746,30835.0
2023-01-05 15:35:00,81.23,81.23,81.22,81.23,159146.0,74.5746,74.5746,74.5654,74.5746,159146.0
2023-01-05 15:40:00,81.23,81.24,81.22,81.23,52105.0,74.5746,74.5837,74.5654,74.5746,52105.0
2023-01-05 15:45:00,81.23,81.24,81.22,81.23,48157.0,74.5746,74.5837,74.5654,74.5746,48157.0
2023-01-05 15:50:00,81.22,81.23,81.21,81.22,53782.0,74.5654,74.5746,74.5562,74.5654,53782.0
2023-01-05 15:55:00,81.22,81.22,81.21,81.22,193495.0,74.5654,74.5654,74.5562,74.5654,193495.0
2023-01-06 09:30:00,81.29,81.31,81.28,81.31,260461.0,74.6296,74.648,74.6205,74.648,260461.0
2023-01-06 09:35:00,81.3,81.31,81.29,81.29,58082.0,74.6388,74.648,74.6296,74.6296,58082.0
2023-01-06 09:40:00,81.29,81.3,81.26,81.27,47681.0,74.6296,74.6388,74.6021,74.6113,47681.0
2023-01-06 09:45:00,81.27,81.28,81.26,81.28,11774.0,74.6113,74.6205,74.6021,74.6205,11774.0
2023-01-06 09:50:00,81.28,81.29,81.27,81.29,22185.0,74.6205,74.6296,74.6113,74.6296,22185.0
2023-01-06 09:55:00,81.29,81.32,81.28,81.32,27619.0,74.6296,74.6572,74.6205,74.6572,27619.0
2023-01-06 10:00:00,81.31,81.39,81.3,81.39,238303.0,74.648,74.7215,74.6388,74.7215,238303.0
2023-01-06 10:05:00,81.39,81.41,81.39,81.39,42703.0,74.7215,74.7398,74.7215,74.7215,42703.0
2023-01-06 10:10:00,81.39,81.41,81.39,81.4,61824.0,74.7215,74.7398,74.7215,74.7306,61824.0
2023-01-06 10:15:00,81.41,81.42,81.4,81.42,17251.0,74.7398,74.749,74.7306,74.749,17251.0
2023-01-06 10:20:00,81.43,81.44,81.42,81.44,7631.0,74.7582,74.7674,74.749,74.7674,7631.0
2023-01-06 10:25:00,81.43,81.44,81.42,81.42,25144.0,74.7582,74.7674,74.749,74.749,25144.0
2023-01-06 10:30:00,81.43,81.44,81.42,81.44,101788.0,74.7582,74.7674,74.749,74.7674,101788.0
2023-01-06 10:35:00,81.44,81.47,81.43,81.47,28329.0,74.7674,74.7949,74.7582,74.7949,28329.0
2023-01-06 10:40:00,81.47,81.48,81.46,81.48,58417.0,74.7949,74.8041,74.7857,74.8041,58417.0
2023-01-06 10:45:00,81.47,81.48,81.46,81.48,28805.0,74.7949,74.8041,74.7857,74.8041,28805.0
2023-01-06 10:50:00,81.48,81.48,81.47,81.48,40176.0,74.8041,74.8041,74.7949,74.8041,40176.0
2023-01-06 10:55:00,81.48,81.5,81.47,81.5,15159.0,74.8041,74.8224,74.7949,74.8224,15159.0
2023-01-06 11:00:00,81.49,81.52,81.49,81.52,22007.0,74.8133,74.8408,74.8133,74.8408,22007.0
2023-01-06 11:05:00,81.52,81.52,81.49,81.5,34922.0,74.8408,74.8408,74.8133,74.8224,34922.0
2023-01-06 11:10:00,81.5,81.5,81.49,81.5,17692.0,74.8224,74.8224,74.8133,74.8224,17692.0
2023-01-06 11:15:00,81.5,81.5,81.48,81.49,69589.0,74.8224,74.8224,74.8041,74.8133,69589.0
2023-01-06 11:20:00,81.48,81.49,81.48,81.49,8971.0,74.8041,74.8133,74.8041,74.8133,8971.0
2023-01-06 11:25:00,81.49,81.5,81.48,81.48,104973.0,74.8133,74.8224,74.8041,74.8041,104973.0
2023-01-06 11:30:00,81.48,81.49,81.47,81.47,70977.0,74.8041,74.8133,74.7949,74.7949,70977.0
2023-01-06 11:35:00,81.47,81.48,81.45,81.47,21571.0,74.7949,74.8041,74.7765,74.7949,21571.0
2023-01-06 11:40:00,81.46,81.47,81.45,81.46,93436.0,74.7857,74.7949,74.7765,74.7857,93436.0
2023-01-06 11:45:00,81.46,81.47,81.45,81.47,148024.0,74.7857,74.7949,74.7765,74.7949,148024.0
2023-01-06 11:50:00,81.47,81.48,81.46,81.47,13142.0,74.7949,74.8041,74.7857,74.7949,13142.0
2023-01-06 11:55:00,81.48,81.49,81.47,81.48,22629.0,74.8041,74.8133,74.7949,74.8041,22629.0
2023-01-06 12:00:00,81.49,81.49,81.47,81.47,22462.0,74.8133,74.8133,74.7949,74.7949,22462.0
2023-01-06 12:05:00,81.47,81.48,81.47,81.48,12830.0,74.7949,74.8041,74.7949,74.8041,12830.0
2023-01-06 12:10:00,81.48,81.48,81.47,81.47,31664.0,74.8041,74.8041,74.7949,74.7949,31664.0
2023-01-06 12:15:00,81.47,81.48,81.47,81.48,21227.0,74.7949,74.8041,74.7949,74.8041,21227.0
2023-01-06 12:20:00,81.47,81.48,81.47,81.48,56222.0,74.7949,74.8041,74.7949,74.8041,56222.0
2023-01-06 12:25:00,81.48,81.48,81.47,81.47,7114.0,74.8041,74.8041,74.7949,74.7949,7114.0
2023-01-06 12:30:00,81.47,81.48,81.47,81.48,16006.0,74.7949,74.8041,74.7949,74.8041,16006.0
2023-01-06 12:35:00,81.47,81.48,81.47,81.48,17352.0,74.7949,74.8041,74.7949,74.8041,17352.0
2023-01-06 12:40:00,81.48,81.48,81.47,81.48,15070.0,74.8041,74.8041,74.7949,74.8041,15070.0
2023-01-06 12:45:00,81.48,81.48,81.47,81.47,32566.0,74.8041,74.8041,74.7949,74.7949,32566.0
2023-01-06 12:50:00,81.48,81.48,81.46,81.48,27007.0,74.8041,74.8041,74.7857,74.8041,27007.0
2023-01-06 12:55:00,81.47,81.48,81.47,81.48,20674.0,74.7949,74.8041,74.7949,74.8041,20674.0
2023-01-06 13:00:00,81.48,81.48,81.47,81.48,7938.0,74.8041,74.8041,74.7949,74.8041,7938.0
2023-01-06 13:05:00,81.48,81.49,81.48,81.48,123946.0,74.8041,74.8133,74.8041,74.8041,123946.0
2023-01-06 13:10:00,81.48,81.49,81.48,81.48,42048.0,74.8041,74.8133,74.8041,74.8041,42048.0
2023-01-06 13:15:00,81.48,81.49,81.48,81.49,7104.0,74.8041,74.8133,74.8041,74.8133,7104.0
2023-01-06 13:20:00,81.48,81.49,81.48,81.49,2648.0,74.8041,74.8133,74.8041,74.8133,2648.0
2023-01-06 13:25:00,81.49,81.49,81.48,81.49,19919.0,74.8133,74.8133,74.8041,74.8133,19919.0
2023-01-06 13:30:00,81.49,81.49,81.48,81.49,16467.0,74.8133,74.8133,74.8041,74.8133,16467.0
2023-01-06 13:35:00,81.48,81.49,81.48,81.48,52396.0,74.8041,74.8133,74.8041,74.8041,52396.0
2023-01-06 13:40:00,81.49,81.49,81.48,81.48,43246.0,74.8133,74.8133,74.8041,74.8041,43246.0
2023-01-06 13:45:00,81.49,81.5,81.48,81.49,103692.0,74.8133,74.8224,74.8041,74.8133,103692.0
2023-01-06 13:50:00,81.5,81.5,81.49,81.5,9933.0,74.8224,74.8224,74.8133,74.8224,9933.0
2023-01-06 13:55:00,81.49,81.51,81.49,81.51,131808.0,74.8133,74.8316,74.8133,74.8316,131808.0
2023-01-06 14:00:00,81.51,81.51,81.5,81.5,232169.0,74.8316,74.8316,74.8224,74.8224,232169.0
2023-01-06 14:05:00,81.5,81.51,81.5,81.5,105642.0,74.8224,74.8316,74.8224,74.8224,105642.0
2023-01-06 14:10:00,81.51,81.51,81.5,81.51,88238.0,74.8316,74.8316,74.8224,74.8316,88238.0
2023-01-06 14:15:00,81.51,81.51,81.5,81.51,29533.0,74.8316,74.8316,74.8224,74.8316,29533.0
2023-01-06 14:20:00,81.51,81.51,81.5,81.5,396424.0,74.8316,74.8316,74.8224,74.8224,396424.0
2023-01-06 14:25:00,81.51,81.51,81.5,81.51,15215.0,74.8316,74.8316,74.8224,74.8316,15215.0
2023-01-06 14:30:00,81.51,81.51,81.5,81.51,30337.0,74.8316,74.8316,74.8224,74.8316,30337.0
2023-01-06 14:35:00,81.51,81.51,81.5,81.51,22323.0,74.8316,74.8316,74.8224,74.8316,22323.0
2023-01-06 14:40:00,81.5,81.51,81.5,81.5,33448.0,74.8224,74.8316,74.8224,74.8224,33448.0
2023-01-06 14:45:00,81.5,81.51,81.5,81.51,16625.0,74.8224,74.8316,74.8224,74.8316,16625.0
2023-01-06 14:50:00,81.51,81.51,81.5,81.51,16822.0,74.8316,74.8316,74.8224,74.8316,16822.0
2023-01-06 14:55:00,81.51,81.51,81.5,81.51,46033.0,74.8316,74.8316,74.8224,74.8316,46033.0
2023-01-06 15:00:00,81.51,81.52,81.5,81.52,49946.0,74.8316,74.8408,74.8224,74.8408,49946.0
2023-01-06 15:05:00,81.52,81.53,81.51,81.52,35570.0,74.8408,74.85,74.8316,74.8408,35570.0
2023-01-06 15:10:00,81.53,81.53,81.52,81.52,31148.0,74.85,74.85,74.8408,74.8408,31148.0
2023-01-06 15:15:00,81.52,81.53,81.52,81.52,170842.0,74.8408,74.85,74.8408,74.8408,170842.0
2023-01-06 15:20:00,81.53,81.53,81.51,81.52,55597.0,74.85,74.85,74.8316,74.8408,55597.0
2023-01-06 15:25:00,81.52,81.53,81.52,81.53,25709.0,74.8408,74.85,74.8408,74.85,25709.0
2023-01-06 15:30:00,81.53,81.53,81.52,81.53,35845.0,74.85,74.85,74.8408,74.85,35845.0
2023-01-06 15:35:00,81.52,81.53,81.52,81.53,43772.0,74.8408,74.85,74.8408,74.85,43772.0
2023-01-06 15:40:00,81.52,81.53,81.52,81.52,55642.0,74.8408,74.85,74.8408,74.8408,55642.0
2023-01-06 15:45:00,81.52,81.53,81.52,81.52,102316.0,74.8408,74.85,74.8408,74.8408,102316.0
2023-01-06 15:50:00,81.53,81.53,81.51,81.52,194710.0,74.85,74.85,74.8316,74.8408,194710.0
2023-01-06 15:55:00,81.52,81.52,81.51,81.52,244891.0,74.8408,74.8408,74.8316,74.8408,244891.0
2023-01-09 09:30:00,81.53,81.54,81.53,81.54,72522.0,74.85,74.8592,74.85,74.8592,72522.0
2023-01-09 09:35:00,81.54,81.54,81.53,81.54,65470.0,74.8592,74.8592,74.85,74.8592,65470.0
2023-01-09 09:40:00,81.54,81.55,81.53,81.54,43944.0,74.8592,74.8683,74.85,74.8592,43944.0
2023-01-09 09:45:00,81.54,81.55,81.54,81.55,63205.0,74.8592,74.8683,74.8592,74.8683,63205.0
2023-01-09 09:50:00,81.55,81.55,81.54,81.55,56207.0,74.8683,74.8683,74.8592,74.8683,56207.0
2023-01-09 09:55:00,81.55,81.55,81.54,81.55,42121.0,74.8683,74.8683,74.8592,74.8683,42121.0
2023-01-09 10:00:00,81.55,81.57,81.54,81.57,60443.0,74.8683,74.8867,74.8592,74.8867,60443.0
2023-01-09 10:05:00,81.56,81.57,81.54,81.55,104105.0,74.8775,74.8867,74.8592,74.8683,104105.0
2023-01-09 10:10:00,81.55,81.55,81.54,81.55,165224.0,74.8683,74.8683,74.8592,74.8683,165224.0
2023-01-09 10:15:00,81.55,81.55,81.54,81.55,77588.0,74.8683,74.8683,74.8592,74.8683,77588.0
2023-01-09 10:20:00,81.55,81.55,81.54,81.55,28156.0,74.8683,74.8683,74.8592,74.8683,28156.0
2023-01-09 10:25:00,81.55,81.56,81.54,81.55,109329.0,74.8683,74.8775,74.8592,74.8683,109329.0
2023-01-09 10:30:00,81.55,81.55,81.54,81.55,24541.0,74.8683,74.8683,74.8592,74.8683,24541.0
2023-01-09 10:35:00,81.55,81.55,81.54,81.55,44661.0,74.8683,74.8683,74.8592,74.8683,44661.0
2023-01-09 10:40:00,81.55,81.55,81.54,81.55,41531.0,74.8683,74.8683,74.8592,74.8683,41531.0
2023-01-09 10:45:00,81.55,81.55,81.54,81.55,58352.0,74.8683,74.8683,74.8592,74.8683,58352.0
2023-01-09 10:50:00,81.55,81.56,81.54,81.56,28533.0,74.8683,74.8775,74.8592,74.8775,28533.0
2023-01-09 10:55:00,81.56,81.56,81.55,81.56,18942.0,74.8775,74.8775,74.8683,74.8775,18942.0
2023-01-09 11:00:00,81.56,81.56,81.55,81.56,99480.0,74.8775,74.8775,74.8683,74.8775,99480.0
2023-01-09 11:05:00,81.56,81.57,81.56,81.56,57462.0,74.8775,74.8867,74.8775,74.8775,57462.0
2023-01-09 11:10:00,81.56,81.58,81.56,81.58,56021.0,74.8775,74.8959,74.8775,74.8959,56021.0
2023-01-09 11:15:00,81.58,81.58,81.57,81.58,91703.0,74.8959,74.8959,74.8867,74.8959,91703.0
2023-01-09 11:20:00,81.58,81.59,81.57,81.59,48053.0,74.8959,74.9051,74.8867,74.9051,48053.0
2023-01-09 11:25:00,81.59,81.61,81.58,81.61,48563.0,74.9051,74.9234,74.8959,74.9234,48563.0
2023-01-09 11:30:00,81.61,81.61,81.6,81.6,38351.0,74.9234,74.9234,74.9142,74.9142,38351.0
2023-01-09 11:35:00,81.6,81.61,81.59,81.6,169655.0,74.9142,74.9234,74.9051,74.9142,169655.0
2023-01-09 11:40:00,81.6,81.62,81.6,81.61,48090.0,74.9142,74.9326,74.9142,74.9234,48090.0
2023-01-09 11:45:00,81.62,81.62,81.61,81.62,20313.0,74.9326,74.9326,74.9234,74.9326,20313.0
2023-01-09 11:50:00,81.61,81.62,81.61,81.62,10007.0,74.9234,74.9326,74.9234,74.9326,10007.0
2023-01-09 11:55:00,81.62,81.62,81.6,81.61,46239.0,74.9326,74.9326,74.9142,74.9234,46239.0
2023-01-09 12:00:00,81.61,81.61,81.59,81.59,27894.0,74.9234,74.9234,74.9051,74.9051,27894.0
2023-01-09 12:05:00,81.59,81.6,81.59,81.59,24646.0,74.9051,74.9142,74.9051,74.9051,24646.0
2023-01-09 12:10:00,81.6,81.6,81.59,81.59,21425.0,74.9142,74.9142,74.9051,74.9051,21425.0
2023-01-09 12:15:00,81.59,81.6,81.58,81.59,106224.0,74.9051,74.9142,74.8959,74.9051,106224.0
2023-01-09 12:20:00,81.59,81.59,81.58,81.58,16277.0,74.9051,74.9051,74.8959,74.8959,16277.0
2023-01-09 12:25:00,81.58,81.59,81.57,81.58,196685.0,74.8959,74.9051,74.8867,74.8959,196685.0
2023-01-09 12:30:00,81.59,81.6,81.58,81.59,116751.0,74.9051,74.9142,74.8959,74.9051,116751.0
2023-01-09 12:35:00,81.6,81.6,81.58,81.59,24905.0,74.9142,74.9142,74.8959,74.9051,24905.0
2023-01-09 12:40:00,81.58,81.59,81.57,81.58,21480.0,74.8959,74.9051,74.8867,74.8959,21480.0
2023-01-09 12:45:00,81.58,81.58,81.57,81.58,70056.0,74.8959,74.8959,74.8867,74.8959,70056.0
2023-01-09 12:50:00,81.58,81.58,81.57,81.58,34158.0,74.8959,74.8959,74.8867,74.8959,34158.0
2023-01-09 12:55:00,81.58,81.58,81.57,81.58,28550.0,74.8959,74.8959,74.8867,74.8959,28550.0
2023-01-09 13:00:00,81.58,81.58,81.57,81.58,61045.0,74.8959,74.8959,74.8867,74.8959,61045.0
2023-01-09 13:05:00,81.58,81.58,81.57,81.58,20678.0,74.8959,74.8959,74.8867,74.8959,20678.0
2023-01-09 13:10:00,81.58,81.58,81.57,81.58,39146.0,74.8959,74.8959,74.8867,74.8959,39146.0
2023-01-09 13:15:00,81.58,81.58,81.57,81.57,170083.0,74.8959,74.8959,74.8867,74.8867,170083.0
2023-01-09 13:20:00,81.57,81.58,81.57,81.58,10165.0,74.8867,74.8959,74.8867,74.8959,10165.0
2023-01-09 13:25:00,81.58,81.58,81.57,81.58,77438.0,74.8959,74.8959,74.8867,74.8959,77438.0
2023-01-09 13:30:00,81.58,81.58,81.57,81.58,52492.0,74.8959,74.8959,74.8867,74.8959,52492.0
2023-01-09 13:35:00,81.58,81.58,81.57,81.58,22521.0,74.8959,74.8959,74.8867,74.8959,22521.0
2023-01-09 13:40:00,81.58,81.58,81.57,81.58,44720.0,74.8959,74.8959,74.8867,74.8959,44720.0
2023-01-09 13:45:00,81.57,81.58,81.56,81.56,42968.0,74.8867,74.8959,74.8775,74.8775,42968.0
2023-01-09 13:50:00,81.56,81.57,81.56,81.56,66082.0,74.8775,74.8867,74.8775,74.8775,66082.0
2023-01-09 13:55:00,81.57,81.57,81.56,81.56,53571.0,74.8867,74.8867,74.8775,74.8775,53571.0
2023-01-09 14:00:00,81.56,81.58,81.56,81.58,80637.0,74.8775,74.8959,74.8775,74.8959,80637.0
2023-01-09 14:05:00,81.58,81.59,81.57,81.59,50584.0,74.8959,74.9051,74.8867,74.9051,50584.0
2023-01-09 14:10:00,81.59,81.59,81.58,81.59,56993.0,74.9051,74.9051,74.8959,74.9051,56993.0
2023-01-09 14:15:00,81.58,81.59,81.58,81.59,57658.0,74.8959,74.9051,74.8959,74.9051,57658.0
2023-01-09 14:20:00,81.59,81.6,81.58,81.59,252672.0,74.9051,74.9142,74.8959,74.9051,252672.0
2023-01-09 14:25:00,81.59,81.6,81.59,81.59,23099.0,74.9051,74.9142,74.9051,74.9051,23099.0
2023-01-09 14:30:00,81.59,81.6,81.59,81.59,278406.0,74.9051,74.9142,74.9051,74.9051,278406.0
2023-01-09 14:35:00,81.59,81.6,81.59,81.6,51403.0,74.9051,74.9142,74.9051,74.9142,51403.0
2023-01-09 14:40:00,81.59,81.61,81.59,81.61,60545.0,74.9051,74.9234,74.9051,74.9234,60545.0
2023-01-09 14:45:00,81.61,81.61,81.6,81.61,33961.0,74.9234,74.9234,74.9142,74.9234,33961.0
2023-01-09 14:50:00,81.61,81.61,81.6,81.6,157899.0,74.9234,74.9234,74.9142,74.9142,157899.0
2023-01-09 14:55:00,81.61,81.61,81.59,81.59,158372.0,74.9234,74.9234,74.9051,74.9051,158372.0
2023-01-09 15:00:00,81.59,81.6,81.59,81.6,20832.0,74.9051,74.9142,74.9051,74.9142,20832.0
2023-01-09 15:05:00,81.59,81.6,81.59,81.59,23736.0,74.9051,74.9142,74.9051,74.9051,23736.0
2023-01-09 15:10:00,81.59,81.6,81.59,81.59,71745.0,74.9051,74.9142,74.9051,74.9051,71745.0
2023-01-09 15:15:00,81.59,81.6,81.59,81.59,82069.0,74.9051,74.9142,74.9051,74.9051,82069.0
2023-01-09 15:20:00,81.59,81.6,81.59,81.59,76332.0,74.9051,74.9142,74.9051,74.9051,76332.0
2023-01-09 15:25:00,81.59,81.6,81.58,81.59,29817.0,74.9051,74.9142,74.8959,74.9051,29817.0
2023-01-09 15:30:00,81.59,81.59,81.58,81.59,31613.0,74.9051,74.9051,74.8959,74.9051,31613.0
2023-01-09 15:35:00,81.59,81.59,81.57,81.57,75785.0,74.9051,74.9051,74.8867,74.8867,75785.0
2023-01-09 15:40:00,81.57,81.6,81.57,81.59,144857.0,74.8867,74.9142,74.8867,74.9051,144857.0
2023-01-09 15:45:00,81.59,81.59,81.58,81.59,69916.0,74.9051,74.9051,74.8959,74.9051,69916.0
2023-01-09 15:50:00,81.59,81.59,81.58,81.59,93425.0,74.9051,74.9051,74.8959,74.9051,93425.0
2023-01-09 15:55:00,81.59,81.59,81.58,81.58,293933.0,74.9051,74.9051,74.8959,74.8959,293933.0
2023-01-10 09:30:00,81.53,81.54,81.52,81.54,80238.0,74.85,74.8592,74.8408,74.8592,80238.0
2023-01-10 09:35:00,81.54,81.55,81.53,81.54,59607.0,74.8592,74.8683,74.85,74.8592,59607.0
2023-01-10 09:40:00,81.54,81.55,81.53,81.55,33500.0,74.8592,74.8683,74.85,74.8683,33500.0
2023-01-10 09:45:00,81.55,81.55,81.53,81.55,114660.0,74.8683,74.8683,74.85,74.8683,114660.0
2023-01-10 09:50:00,81.55,81.55,81.53,81.54,6767.0,74.8683,74.8683,74.85,74.8592,6767.0
2023-01-10 09:55:00,81.54,81.54,81.52,81.52,24111.0,74.8592,74.8592,74.8408,74.8408,24111.0
2023-01-10 10:00:00,81.52,81.53,81.51,81.52,25068.0,74.8408,74.85,74.8316,74.8408,25068.0
2023-01-10 10:05:00,81.52,81.52,81.51,81.52,21415.0,74.8408,74.8408,74.8316,74.8408,21415.0
2023-01-10 10:10:00,81.52,81.52,81.51,81.51,22128.0,74.8408,74.8408,74.8316,74.8316,22128.0
2023-01-10 10:15:00,81.52,81.52,81.5,81.51,17524.0,74.8408,74.8408,74.8224,74.8316,17524.0
2023-01-10 10:20:00,81.5,81.52,81.5,81.52,30872.0,74.8224,74.8408,74.8224,74.8408,30872.0
2023-01-10 10:25:00,81.52,81.52,81.51,81.52,19754.0,74.8408,74.8408,74.8316,74.8408,19754.0
2023-01-10 10:30:00,81.52,81.53,81.51,81.52,24917.0,74.8408,74.85,74.8316,74.8408,24917.0
2023-01-10 10:35:00,81.51,81.52,81.51,81.51,12636.0,74.8316,74.8408,74.8316,74.8316,12636.0
2023-01-10 10:40:00,81.52,81.52,81.5,81.51,21396.0,74.8408,74.8408,74.8224,74.8316,21396.0
2023-01-10 10:45:00,81.51,81.52,81.5,81.51,47631.0,74.8316,74.8408,74.8224,74.8316,47631.0
2023-01-10 10:50:00,81.51,81.52,81.51,81.52,75607.0,74.8316,74.8408,74.8316,74.8408,75607.0
2023-01-10 10:55:00,81.52,81.52,81.51,81.52,18657.0,74.8408,74.8408,74.8316,74.8408,18657.0
2023-01-10 11:00:00,81.52,81.52,81.51,81.52,4791.0,74.8408,74.8408,74.8316,74.8408,4791.0
2023-01-10 11:05:00,81.52,81.52,81.51,81.51,11912.0,74.8408,74.8408,74.8316,74.8316,11912.0
2023-01-10 11:10:00,81.51,81.52,81.5,81.51,21179.0,74.8316,74.8408,74.8224,74.8316,21179.0
2023-01-10 11:15:00,81.51,81.51,81.5,81.51,17864.0,74.8316,74.8316,74.8224,74.8316,17864.0
2023-01-10 11:20:00,81.51,81.51,81.5,81.51,13055.0,74.8316,74.8316,74.8224,74.8316,13055.0
2023-01-10 11:25:00,81.51,81.51,81.49,81.5,27287.0,74.8316,74.8316,74.8133,74.8224,27287.0
2023-01-10 11:30:00,81.5,81.5,81.49,81.49,20084.0,74.8224,74.8224,74.8133,74.8133,20084.0
2023-01-10 11:35:00,81.5,81.5,81.49,81.5,27061.0,74.8224,74.8224,74.8133,74.8224,27061.0
2023-01-10 11:40:00,81.5,81.5,81.49,81.5,10116.0,74.8224,74.8224,74.8133,74.8224,10116.0
2023-01-10 11:45:00,81.5,81.5,81.49,81.5,51481.0,74.8224,74.8224,74.8133,74.8224,51481.0
2023-01-10 11:50:00,81.49,81.5,81.49,81.5,6871.0,74.8133,74.8224,74.8133,74.8224,6871.0
2023-01-10 11:55:00,81.49,81.5,81.48,81.48,61003.0,74.8133,74.8224,74.8041,74.8041,61003.0
2023-01-10 12:00:00,81.49,81.49,81.48,81.48,14370.0,74.8133,74.8133,74.8041,74.8041,14370.0
2023-01-10 12:05:00,81.48,81.49,81.48,81.48,9983.0,74.8041,74.8133,74.8041,74.8041,9983.0
2023-01-10 12:10:00,81.49,81.49,81.48,81.49,13330.0,74.8133,74.8133,74.8041,74.8133,13330.0
2023-01-10 12:15:00,81.49,81.49,81.48,81.48,23312.0,74.8133,74.8133,74.8041,74.8041,23312.0
2023-01-10 12:20:00,81.49,81.49,81.48,81.48,13439.0,74.8133,74.8133,74.8041,74.8041,13439.0
2023-01-10 12:25:00,81.49,81.5,81.49,81.5,39595.0,74.8133,74.8224,74.8133,74.8224,39595.0
2023-01-10 12:30:00,81.5,81.5,81.49,81.5,12509.0,74.8224,74.8224,74.8133,74.8224,12509.0
2023-01-10 12:35:00,81.5,81.5,81.49,81.5,22266.0,74.8224,74.8224,74.8133,74.8224,22266.0
2023-01-10 12:40:00,81.49,81.5,81.49,81.5,44397.0,74.8133,74.8224,74.8133,74.8224,44397.0
2023-01-10 12:45:00,81.5,81.5,81.49,81.5,13557.0,74.8224,74.8224,74.8133,74.8224,13557.0
2023-01-10 12:50:00,81.49,81.5,81.48,81.48,30336.0,74.8133,74.8224,74.8041,74.8041,30336.0
2023-01-10 12:55:00,81.48,81.49,81.48,81.48,9407.0,74.8041,74.8133,74.8041,74.8041,9407.0
2023-01-10 13:00:00,81.49,81.51,81.48,81.51,125219.0,74.8133,74.8316,74.8041,74.8316,125219.0
2023-01-10 13:05:00,81.5,81.52,81.5,81.52,25482.0,74.8224,74.8408,74.8224,74.8408,25482.0
2023-01-10 13:10:00,81.52,81.53,81.51,81.52,56591.0,74.8408,74.85,74.8316,74.8408,56591.0
2023-01-10 13:15:00,81.52,81.53,81.51,81.52,53414.0,74.8408,74.85,74.8316,74.8408,53414.0
2023-01-10 13:20:00,81.51,81.52,81.51,81.52,18390.0,74.8316,74.8408,74.8316,74.8408,18390.0
2023-01-10 13:25:00,81.51,81.52,81.51,81.52,49961.0,74.8316,74.8408,74.8316,74.8408,49961.0
2023-01-10 13:30:00,81.52,81.52,81.51,81.52,35970.0,74.8408,74.8408,74.8316,74.8408,35970.0
2023-01-10 13:35:00,81.52,81.53,81.52,81.53,36956.0,74.8408,74.85,74.8408,74.85,36956.0
2023-01-10 13:40:00,81.53,81.53,81.51,81.52,21674.0,74.85,74.85,74.8316,74.8408,21674.0
2023-01-10 13:45:00,81.52,81.52,81.51,81.51,12534.0,74.8408,74.8408,74.8316,74.8316,12534.0
2023-01-10 13:50:00,81.52,81.53,81.51,81.53,48074.0,74.8408,74.85,74.8316,74.85,48074.0
2023-01-10 13:55:00,81.53,81.53,81.52,81.53,18622.0,74.85,74.85,74.8408,74.85,18622.0
2023-01-10 14:00:00,81.53,81.53,81.52,81.53,28286.0,74.85,74.85,74.8408,74.85,28286.0
2023-01-10 14:05:00,81.53,81.54,81.52,81.54,27097.0,74.85,74.8592,74.8408,74.8592,27097.0
2023-01-10 14:10:00,81.53,81.54,81.53,81.54,31955.0,74.85,74.8592,74.85,74.8592,31955.0
2023-01-10 14:15:00,81.53,81.54,81.52,81.53,35611.0,74.85,74.8592,74.8408,74.85,35611.0
2023-01-10 14:20:00,81.53,81.53,81.52,81.52,24455.0,74.85,74.85,74.8408,74.8408,24455.0
2023-01-10 14:25:00,81.53,81.53,81.52,81.53,24703.0,74.85,74.85,74.8408,74.85,24703.0
2023-01-10 14:30:00,81.53,81.54,81.52,81.54,23596.0,74.85,74.8592,74.8408,74.8592,23596.0
2023-01-10 14:35:00,81.53,81.54,81.52,81.53,36565.0,74.85,74.8592,74.8408,74.85,36565.0
2023-01-10 14:40:00,81.52,81.53,81.52,81.53,30177.0,74.8408,74.85,74.8408,74.85,30177.0
2023-01-10 14:45:00,81.52,81.53,81.52,81.52,23864.0,74.8408,74.85,74.8408,74.8408,23864.0
2023-01-10 14:50:00,81.53,81.53,81.52,81.53,19856.0,74.85,74.85,74.8408,74.85,19856.0
2023-01-10 14:55:00,81.53,81.53,81.52,81.52,16957.0,74.85,74.85,74.8408,74.8408,16957.0
2023-01-10 15:00:00,81.52,81.54,81.52,81.53,47336.0,74.8408,74.8592,74.8408,74.85,47336.0
2023-01-10 15:05:00,81.53,81.53,81.52,81.53,15933.0,74.85,74.85,74.8408,74.85,15933.0
2023-01-10 15:10:00,81.53,81.54,81.52,81.54,32973.0,74.85,74.8592,74.8408,74.8592,32973.0
2023-01-10 15:15:00,81.54,81.54,81.53,81.54,16138.0,74.8592,74.8592,74.85,74.8592,16138.0
2023-01-10 15:20:00,81.54,81.54,81.53,81.54,50614.0,74.8592,74.8592,74.85,74.8592,50614.0
2023-01-10 15:25:00,81.54,81.54,81.53,81.54,50612.0,74.8592,74.8592,74.85,74.8592,50612.0
2023-01-10 15:30:00,81.54,81.54,81.53,81.54,58916.0,74.8592,74.8592,74.85,74.8592,58916.0
2023-01-10 15:35:00,81.54,81.55,81.53,81.54,69469.0,74.8592,74.8683,74.85,74.8592,69469.0
2023-01-10 15:40:00,81.55,81.55,81.54,81.55,75536.0,74.8683,74.8683,74.8592,74.8683,75536.0
2023-01-10 15:45:00,81.55,81.55,81.54,81.55,34091.0,74.8683,74.8683,74.8592,74.8683,34091.0
2023-01-10 15:50:00,81.55,81.55,81.53,81.54,549989.0,74.8683,74.8683,74.85,74.8592,549989.0
2023-01-10 15:55:00,81.54,81.54,81.53,81.54,646072.0,74.8592,74.8592,74.85,74.8592,646072.0
2023-01-11 09:30:00,81.53,81.54,81.53,81.54,192914.0,74.85,74.8592,74.85,74.8592,192914.0
2023-01-11 09:35:00,81.53,81.54,81.52,81.52,11872.0,74.85,74.8592,74.8408,74.8408,11872.0
2023-01-11 09:40:00,81.53,81.53,81.52,81.53,14918.0,74.85,74.85,74.8408,74.85,14918.0
2023-01-11 09:45:00,81.53,81.54,81.52,81.54,28048.0,74.85,74.8592,74.8408,74.8592,28048.0
2023-01-11 09:50:00,81.54,81.54,81.53,81.54,8412.0,74.8592,74.8592,74.85,74.8592,8412.0
2023-01-11 09:55:00,81.54,81.55,81.53,81.55,60035.0,74.8592,74.8683,74.85,74.8683,60035.0
2023-01-11 10:00:00,81.54,81.55,81.54,81.55,11707.0,74.8592,74.8683,74.8592,74.8683,11707.0
2023-01-11 10:05:00,81.55,81.56,81.54,81.55,43044.0,74.8683,74.8775,74.8592,74.8683,43044.0
2023-01-11 10:10:00,81.55,81.55,81.54,81.55,22749.0,74.8683,74.8683,74.8592,74.8683,22749.0
2023-01-11 10:15:00,81.55,81.55,81.54,81.55,4659.0,74.8683,74.8683,74.8592,74.8683,4659.0
2023-01-11 10:20:00,81.54,81.55,81.54,81.54,327537.0,74.8592,74.8683,74.8592,74.8592,327537.0
2023-01-11 10:25:00,81.55,81.55,81.54,81.55,22100.0,74.8683,74.8683,74.8592,74.8683,22100.0
2023-01-11 10:30:00,81.54,81.55,81.54,81.54,47067.0,74.8592,74.8683,74.8592,74.8592,47067.0
2023-01-11 10:35:00,81.55,81.55,81.53,81.53,32685.0,74.8683,74.8683,74.85,74.85,32685.0
2023-01-11 10:40:00,81.54,81.54,81.53,81.54,4372.0,74.8592,74.8592,74.85,74.8592,4372.0
2023-01-11 10:45:00,81.54,81.54,81.53,81.54,21845.0,74.8592,74.8592,74.85,74.8592,21845.0
2023-01-11 10:50:00,81.54,81.54,81.53,81.54,38137.0,74.8592,74.8592,74.85,74.8592,38137.0
2023-01-11 10:55:00,81.54,81.54,81.53,81.54,11031.0,74.8592,74.8592,74.85,74.8592,11031.0
2023-01-11 11:00:00,81.54,81.54,81.53,81.54,31161.0,74.8592,74.8592,74.85,74.8592,31161.0
2023-01-11 11:05:00,81.54,81.54,81.53,81.54,16409.0,74.8592,74.8592,74.85,74.8592,16409.0
2023-01-11 11:10:00,81.54,81.55,81.53,81.55,44484.0,74.8592,74.8683,74.85,74.8683,44484.0
2023-01-11 11:15:00,81.55,81.55,81.54,81.55,22496.0,74.8683,74.8683,74.8592,74.8683,22496.0
2023-01-11 11:20:00,81.55,81.55,81.54,81.55,11248.0,74.8683,74.8683,74.8592,74.8683,11248.0
2023-01-11 11:25:00,81.55,81.55,81.54,81.55,11879.0,74.8683,74.8683,74.8592,74.8683,11879.0
2023-01-11 11:30:00,81.55,81.55,81.54,81.55,35404.0,74.8683,74.8683,74.8592,74.8683,35404.0
2023-01-11 11:35:00,81.55,81.55,81.53,81.54,16824.0,74.8683,74.8683,74.85,74.8592,16824.0
2023-01-11 11:40:00,81.54,81.54,81.53,81.54,36760.0,74.8592,74.8592,74.85,74.8592,36760.0
2023-01-11 11:45:00,81.54,81.55,81.53,81.55,34453.0,74.8592,74.8683,74.85,74.8683,34453.0
2023-01-11 11:50:00,81.55,81.55,81.54,81.55,7799.0,74.8683,74.8683,74.8592,74.8683,7799.0
2023-01-11 11:55:00,81.55,81.55,81.54,81.54,15937.0,74.8683,74.8683,74.8592,74.8592,15937.0
2023-01-11 12:00:00,81.55,81.56,81.54,81.56,12985.0,74.8683,74.8775,74.8592,74.8775,12985.0
2023-01-11 12:05:00,81.56,81.56,81.55,81.56,6409.0,74.8775,74.8775,74.8683,74.8775,6409.0
2023-01-11 12:10:00,81.56,81.56,81.55,81.55,30334.0,74.8775,74.8775,74.8683,74.8683,30334.0
2023-01-11 12:15:00,81.55,81.56,81.55,81.55,42466.0,74.8683,74.8775,74.8683,74.8683,42466.0
2023-01-11 12:20:00,81.55,81.56,81.55,81.56,50079.0,74.8683,74.8775,74.8683,74.8775,50079.0
2023-01-11 12:25:00,81.56,81.56,81.54,81.55,20154.0,74.8775,74.8775,74.8592,74.8683,20154.0
2023-01-11 12:30:00,81.55,81.55,81.54,81.55,7463.0,74.8683,74.8683,74.8592,74.8683,7463.0
2023-01-11 12:35:00,81.54,81.55,81.54,81.55,27195.0,74.8592,74.8683,74.8592,74.8683,27195.0
2023-01-11 12:40:00,81.55,81.55,81.54,81.55,7924.0,74.8683,74.8683,74.8592,74.8683,7924.0
2023-01-11 12:45:00,81.55,81.55,81.54,81.55,34767.0,74.8683,74.8683,74.8592,74.8683,34767.0
2023-01-11 12:50:00,81.55,81.55,81.54,81.54,13051.0,74.8683,74.8683,74.8592,74.8592,13051.0
2023-01-11 12:55:00,81.54,81.55,81.54,81.54,10716.0,74.8592,74.8683,74.8592,74.8592,10716.0
2023-01-11 13:00:00,81.55,81.56,81.52,81.56,103372.0,74.8683,74.8775,74.8408,74.8775,103372.0
2023-01-11 13:05:00,81.55,81.56,81.54,81.55,19139.0,74.8683,74.8775,74.8592,74.8683,19139.0
2023-01-11 13:10:00,81.55,81.57,81.54,81.56,43801.0,74.8683,74.8867,74.8592,74.8775,43801.0
2023-01-11 13:15:00,81.56,81.57,81.54,81.54,83378.0,74.8775,74.8867,74.8592,74.8592,83378.0
2023-01-11 13:20:00,81.54,81.55,81.54,81.55,11478.0,74.8592,74.8683,74.8592,74.8683,11478.0
2023-01-11 13:25:00,81.55,81.55,81.54,81.55,27728.0,74.8683,74.8683,74.8592,74.8683,27728.0
2023-01-11 13:30:00,81.55,81.56,81.54,81.56,13873.0,74.8683,74.8775,74.8592,74.8775,13873.0
2023-01-11 13:35:00,81.56,81.57,81.55,81.56,60435.0,74.8775,74.8867,74.8683,74.8775,60435.0
2023-01-11 13:40:00,81.57,81.57,81.56,81.56,16490.0,74.8867,74.8867,74.8775,74.8775,16490.0
2023-01-11 13:45:00,81.56,81.57,81.56,81.57,137862.0,74.8775,74.8867,74.8775,74.8867,137862.0
2023-01-11 13:50:00,81.56,81.57,81.56,81.56,22681.0,74.8775,74.8867,74.8775,74.8775,22681.0
2023-01-11 13:55:00,81.57,81.57,81.56,81.57,14013.0,74.8867,74.8867,74.8775,74.8867,14013.0
2023-01-11 14:00:00,81.57,81.58,81.56,81.58,59819.0,74.8867,74.8959,74.8775,74.8959,59819.0
2023-01-11 14:05:00,81.58,81.59,81.57,81.58,124092.0,74.8959,74.9051,74.8867,74.8959,124092.0
2023-01-11 14:10:00,81.58,81.59,81.57,81.58,67100.0,74.8959,74.9051,74.8867,74.8959,67100.0
2023-01-11 14:15:00,81.58,81.58,81.57,81.58,42547.0,74.8959,74.8959,74.8867,74.8959,42547.0
2023-01-11 14:20:00,81.58,81.58,81.57,81.57,48420.0,74.8959,74.8959,74.8867,74.8867,48420.0
2023-01-11 14:25:00,81.57,81.58,81.56,81.56,33726.0,74.8867,74.8959,74.8775,74.8775,33726.0
2023-01-11 14:30:00,81.56,81.57,81.56,81.56,15118.0,74.8775,74.8867,74.8775,74.8775,15118.0
2023-01-11 14:35:00,81.56,81.57,81.56,81.56,27030.0,74.8775,74.8867,74.8775,74.8775,27030.0
2023-01-11 14:40:00,81.56,81.58,81.56,81.58,27180.0,74.8775,74.8959,74.8775,74.8959,27180.0
2023-01-11 14:45:00,81.58,81.58,81.57,81.58,41935.0,74.8959,74.8959,74.8867,74.8959,41935.0
2023-01-11 14:50:00,81.58,81.58,81.57,81.58,39638.0,74.8959,74.8959,74.8867,74.8959,39638.0
2023-01-11 14:55:00,81.58,81.58,81.57,81.57,257779.0,74.8959,74.8959,74.8867,74.8867,257779.0
2023-01-11 15:00:00,81.57,81.58,81.56,81.57,116950.0,74.8867,74.8959,74.8775,74.8867,116950.0
2023-01-11 15:05:00,81.57,81.57,81.56,81.56,94281.0,74.8867,74.8867,74.8775,74.8775,94281.0
2023-01-11 15:10:00,81.56,81.57,81.56,81.57,11605.0,74.8775,74.8867,74.8775,74.8867,11605.0
2023-01-11 15:15:00,81.56,81.57,81.56,81.57,49659.0,74.8775,74.8867,74.8775,74.8867,49659.0
2023-01-11 15:20:00,81.56,81.59,81.56,81.59,300944.0,74.8775,74.9051,74.8775,74.9051,300944.0
2023-01-11 15:25:00,81.59,81.59,81.58,81.59,48158.0,74.9051,74.9051,74.8959,74.9051,48158.0
2023-01-11 15:30:00,81.58,81.59,81.58,81.58,66660.0,74.8959,74.9051,74.8959,74.8959,66660.0
2023-01-11 15:35:00,81.58,81.59,81.58,81.59,97764.0,74.8959,74.9051,74.8959,74.9051,97764.0
2023-01-11 15:40:00,81.58,81.59,81.58,81.59,28474.0,74.8959,74.9051,74.8959,74.9051,28474.0
2023-01-11 15:45:00,81.59,81.59,81.58,81.59,66122.0,74.9051,74.9051,74.8959,74.9051,66122.0
2023-01-11 15:50:00,81.59,81.6,81.58,81.59,149260.0,74.9051,74.9142,74.8959,74.9051,149260.0
2023-01-11 15:55:00,81.59,81.61,81.59,81.6,877245.0,74.9051,74.9234,74.9051,74.9142,877245.0
2023-01-12 09:30:00,81.74,81.76,81.73,81.74,100493.0,75.0428,75.0611,75.0336,75.0428,100493.0
2023-01-12 09:35:00,81.75,81.75,81.73,81.73,44263.0,75.052,75.052,75.0336,75.0336,44263.0
2023-01-12 09:40:00,81.73,81.74,81.7,81.7,27472.0,75.0336,75.0428,75.0061,75.0061,27472.0
2023-01-12 09:45:00,81.7,81.71,81.7,81.7,41219.0,75.0061,75.0152,75.0061,75.0061,41219.0
2023-01-12 09:50:00,81.71,81.71,81.69,81.69,13391.0,75.0152,75.0152,74.9969,74.9969,13391.0
2023-01-12 09:55:00,81.69,81.7,81.68,81.7,59509.0,74.9969,75.0061,74.9877,75.0061,59509.0
2023-01-12 10:00:00,81.7,81.72,81.69,81.72,119269.0,75.0061,75.0244,74.9969,75.0244,119269.0
2023-01-12 10:05:00,81.72,81.72,81.7,81.7,44477.0,75.0244,75.0244,75.0061,75.0061,44477.0
2023-01-12 10:10:00,81.7,81.73,81.7,81.72,30926.0,75.0061,75.0336,75.0061,75.0244,30926.0
2023-01-12 10:15:00,81.73,81.74,81.73,81.73,11492.0,75.0336,75.0428,75.0336,75.0336,11492.0
2023-01-12 10:20:00,81.74,81.74,81.72,81.73,35567.0,75.0428,75.0428,75.0244,75.0336,35567.0
2023-01-12 10:25:00,81.73,81.73,81.72,81.72,29919.0,75.0336,75.0336,75.0244,75.0244,29919.0
2023-01-12 10:30:00,81.72,81.73,81.71,81.71,96719.0,75.0244,75.0336,75.0152,75.0152,96719.0
2023-01-12 10:35:00,81.72,81.73,81.71,81.73,32497.0,75.0244,75.0336,75.0152,75.0336,32497.0
2023-01-12 10:40:00,81.73,81.73,81.7,81.71,75015.0,75.0336,75.0336,75.0061,75.0152,75015.0
2023-01-12 10:45:00,81.7,81.71,81.7,81.71,96460.0,75.0061,75.0152,75.0061,75.0152,96460.0
2023-01-12 10:50:00,81.7,81.72,81.7,81.71,37898.0,75.0061,75.0244,75.0061,75.0152,37898.0
2023-01-12 10:55:00,81.72,81.72,81.71,81.72,31596.0,75.0244,75.0244,75.0152,75.0244,31596.0
2023-01-12 11:00:00,81.72,81.72,81.71,81.71,39037.0,75.0244,75.0244,75.0152,75.0152,39037.0
2023-01-12 11:05:00,81.72,81.72,81.7,81.7,28310.0,75.0244,75.0244,75.0061,75.0061,28310.0
2023-01-12 11:10:00,81.71,81.72,81.7,81.72,28778.0,75.0152,75.0244,75.0061,75.0244,28778.0
2023-01-12 11:15:00,81.72,81.73,81.71,81.73,30546.0,75.0244,75.0336,75.0152,75.0336,30546.0
2023-01-12 11:20:00,81.72,81.74,81.72,81.73,31121.0,75.0244,75.0428,75.0244,75.0336,31121.0
2023-01-12 11:25:00,81.73,81.74,81.72,81.72,33556.0,75.0336,75.0428,75.0244,75.0244,33556.0
2023-01-12 11:30:00,81.72,81.73,81.71,81.72,24883.0,75.0244,75.0336,75.0152,75.0244,24883.0
2023-01-12 11:35:00,81.72,81.72,81.71,81.72,42827.0,75.0244,75.0244,75.0152,75.0244,42827.0
2023-01-12 11:40:00,81.72,81.73,81.71,81.73,24215.0,75.0244,75.0336,75.0152,75.0336,24215.0
2023-01-12 11:45:00,81.73,81.73,81.71,81.71,49046.0,75.0336,75.0336,75.0152,75.0152,49046.0
2023-01-12 11:50:00,81.71,81.72,81.71,81.72,68819.0,75.0152,75.0244,75.0152,75.0244,68819.0
2023-01-12 11:55:00,81.71,81.72,81.7,81.72,97997.0,75.0152,75.0244,75.0061,75.0244,97997.0
2023-01-12 12:00:00,81.71,81.73,81.71,81.73,29984.0,75.0152,75.0336,75.0152,75.0336,29984.0
2023-01-12 12:05:00,81.73,81.73,81.72,81.73,12879.0,75.0336,75.0336,75.0244,75.0336,12879.0
2023-01-12 12:10:00,81.73,81.74,81.72,81.74,13539.0,75.0336,75.0428,75.0244,75.0428,13539.0
2023-01-12 12:15:00,81.74,81.74,81.73,81.74,73992.0,75.0428,75.0428,75.0336,75.0428,73992.0
2023-01-12 12:20:00,81.74,81.74,81.73,81.74,25928.0,75.0428,75.0428,75.0336,75.0428,25928.0
2023-01-12 12:25:00,81.74,81.74,81.73,81.74,12049.0,75.0428,75.0428,75.0336,75.0428,12049.0
2023-01-12 12:30:00,81.74,81.74,81.73,81.73,22663.0,75.0428,75.0428,75.0336,75.0336,22663.0
2023-01-12 12:35:00,81.74,81.74,81.73,81.74,47018.0,75.0428,75.0428,75.0336,75.0428,47018.0
2023-01-12 12:40:00,81.74,81.75,81.73,81.75,57825.0,75.0428,75.052,75.0336,75.052,57825.0
2023-01-12 12:45:00,81.75,81.75,81.74,81.75,18416.0,75.052,75.052,75.0428,75.052,18416.0
2023-01-12 12:50:00,81.75,81.75,81.74,81.75,10850.0,75.052,75.052,75.0428,75.052,10850.0
2023-01-12 12:55:00,81.75,81.75,81.74,81.75,14287.0,75.052,75.052,75.0428,75.052,14287.0
2023-01-12 13:00:00,81.75,81.77,81.74,81.77,86027.0,75.052,75.0703,75.0428,75.0703,86027.0
2023-01-12 13:05:00,81.77,81.77,81.76,81.77,54515.0,75.0703,75.0703,75.0611,75.0703,54515.0
2023-01-12 13:10:00,81.77,81.78,81.76,81.78,29934.0,75.0703,75.0795,75.0611,75.0795,29934.0
2023-01-12 13:15:00,81.78,81.79,81.77,81.78,28447.0,75.0795,75.0887,75.0703,75.0795,28447.0
2023-01-12 13:20:00,81.78,81.79,81.78,81.78,31600.0,75.0795,75.0887,75.0795,75.0795,31600.0
2023-01-12 13:25:00,81.78,81.79,81.76,81.77,21486.0,75.0795,75.0887,75.0611,75.0703,21486.0
2023-01-12 13:30:00,81.76,81.77,81.76,81.76,36963.0,75.0611,75.0703,75.0611,75.0611,36963.0
2023-01-12 13:35:00,81.77,81.77,81.76,81.77,64536.0,75.0703,75.0703,75.0611,75.0703,64536.0
2023-01-12 13:40:00,81.77,81.78,81.76,81.78,31636.0,75.0703,75.0795,75.0611,75.0795,31636.0
2023-01-12 13:45:00,81.78,81.78,81.77,81.78,14248.0,75.0795,75.0795,75.0703,75.0795,14248.0
2023-01-12 13:50:00,81.78,81.78,81.77,81.78,26544.0,75.0795,75.0795,75.0703,75.0795,26544.0
2023-01-12 13:55:00,81.78,81.78,81.77,81.77,738657.0,75.0795,75.0795,75.0703,75.0703,738657.0
2023-01-12 14:00:00,81.77,81.78,81.76,81.77,99992.0,75.0703,75.0795,75.0611,75.0703,99992.0
2023-01-12 14:05:00,81.77,81.77,81.76,81.77,110995.0,75.0703,75.0703,75.0611,75.0703,110995.0
2023-01-12 14:10:00,81.77,81.77,81.76,81.77,14627.0,75.0703,75.0703,75.0611,75.0703,14627.0
2023-01-12 14:15:00,81.77,81.77,81.76,81.76,21222.0,75.0703,75.0703,75.0611,75.0611,21222.0
2023-01-12 14:20:00,81.77,81.77,81.76,81.77,35557.0,75.0703,75.0703,75.0611,75.0703,35557.0
2023-01-12 14:25:00,81.77,81.77,81.76,81.76,131939.0,75.0703,75.0703,75.0611,75.0611,131939.0
2023-01-12 14:30:00,81.76,81.77,81.76,81.76,28548.0,75.0611,75.0703,75.0611,75.0611,28548.0
2023-01-12 14:35:00,81.76,81.77,81.75,81.76,85362.0,75.0611,75.0703,75.052,75.0611,85362.0
2023-01-12 14:40:00,81.75,81.76,81.75,81.76,37970.0,75.052,75.0611,75.052,75.0611,37970.0
2023-01-12 14:45:00,81.76,81.77,81.75,81.77,37663.0,75.0611,75.0703,75.052,75.0703,37663.0
2023-01-12 14:50:00,81.76,81.77,81.76,81.77,64321.0,75.0611,75.0703,75.0611,75.0703,64321.0
2023-01-12 14:55:00,81.77,81.77,81.76,81.76,25625.0,75.0703,75.0703,75.0611,75.0611,25625.0
2023-01-12 15:00:00,81.76,81.77,81.75,81.76,21099.0,75.0611,75.0703,75.052,75.0611,21099.0
2023-01-12 15:05:00,81.75,81.76,81.75,81.76,70196.0,75.052,75.0611,75.052,75.0611,70196.0
2023-01-12 15:10:00,81.76,81.76,81.75,81.76,23754.0,75.0611,75.0611,75.052,75.0611,23754.0
2023-01-12 15:15:00,81.76,81.77,81.75,81.77,76795.0,75.0611,75.0703,75.052,75.0703,76795.0
2023-01-12 15:20:00,81.77,81.77,81.76,81.76,13364.0,75.0703,75.0703,75.0611,75.0611,13364.0
2023-01-12 15:25:00,81.77,81.77,81.76,81.77,21272.0,75.0703,75.0703,75.0611,75.0703,21272.0
2023-01-12 15:30:00,81.76,81.77,81.76,81.76,43980.0,75.0611,75.0703,75.0611,75.0611,43980.0
2023-01-12 15:35:00,81.77,81.77,81.76,81.76,33098.0,75.0703,75.0703,75.0611,75.0611,33098.0
2023-01-12 15:40:00,81.77,81.77,81.76,81.77,45979.0,75.0703,75.0703,75.0611,75.0703,45979.0
2023-01-12 15:45:00,81.77,81.77,81.76,81.77,58665.0,75.0703,75.0703,75.0611,75.0703,58665.0
2023-01-12 15:50:00,81.77,81.78,81.76,81.77,97462.0,75.0703,75.0795,75.0611,75.0703,97462.0
2023-01-12 15:55:00,81.78,81.78,81.77,81.78,166082.0,75.0795,75.0795,75.0703,75.0795,166082.0
2023-01-13 09:30:00,81.72,81.73,81.72,81.73,99527.0,75.0244,75.0336,75.0244,75.0336,99527.0
2023-01-13 09:35:00,81.73,81.73,81.72,81.73,39160.0,75.0336,75.0336,75.0244,75.0336,39160.0
2023-01-13 09:40:00,81.73,81.73,81.72,81.73,40168.0,75.0336,75.0336,75.0244,75.0336,40168.0
2023-01-13 09:45:00,81.72,81.73,81.72,81.73,82428.0,75.0244,75.0336,75.0244,75.0336,82428.0
2023-01-13 09:50:00,81.73,81.75,81.72,81.74,35653.0,75.0336,75.052,75.0244,75.0428,35653.0
2023-01-13 09:55:00,81.74,81.75,81.74,81.75,42095.0,75.0428,75.052,75.0428,75.052,42095.0
2023-01-13 10:00:00,81.76,81.76,81.72,81.73,192679.0,75.0611,75.0611,75.0244,75.0336,192679.0
2023-01-13 10:05:00,81.72,81.74,81.72,81.73,53691.0,75.0244,75.0428,75.0244,75.0336,53691.0
2023-01-13 10:10:00,81.73,81.73,81.72,81.73,32917.0,75.0336,75.0336,75.0244,75.0336,32917.0
2023-01-13 10:15:00,81.72,81.73,81.72,81.72,22471.0,75.0244,75.0336,75.0244,75.0244,22471.0
2023-01-13 10:20:00,81.72,81.73,81.72,81.72,12706.0,75.0244,75.0336,75.0244,75.0244,12706.0
2023-01-13 10:25:00,81.73,81.74,81.72,81.73,14872.0,75.0336,75.0428,75.0244,75.0336,14872.0
2023-01-13 10:30:00,81.73,81.74,81.73,81.73,23721.0,75.0336,75.0428,75.0336,75.0336,23721.0
2023-01-13 10:35:00,81.73,81.74,81.73,81.73,6758.0,75.0336,75.0428,75.0336,75.0336,6758.0
2023-01-13 10:40:00,81.74,81.74,81.73,81.73,44743.0,75.0428,75.0428,75.0336,75.0336,44743.0
2023-01-13 10:45:00,81.73,81.74,81.73,81.73,17290.0,75.0336,75.0428,75.0336,75.0336,17290.0
2023-01-13 10:50:00,81.73,81.74,81.73,81.73,12524.0,75.0336,75.0428,75.0336,75.0336,12524.0
2023-01-13 10:55:00,81.73,81.74,81.72,81.72,56251.0,75.0336,75.0428,75.0244,75.0244,56251.0
2023-01-13 11:00:00,81.73,81.73,81.72,81.73,93028.0,75.0336,75.0336,75.0244,75.0336,93028.0
2023-01-13 11:05:00,81.73,81.73,81.72,81.73,44691.0,75.0336,75.0336,75.0244,75.0336,44691.0
2023-01-13 11:10:00,81.73,81.73,81.72,81.72,22334.0,75.0336,75.0336,75.0244,75.0244,22334.0
2023-01-13 11:15:00,81.72,81.73,81.71,81.73,61372.0,75.0244,75.0336,75.0152,75.0336,61372.0
2023-01-13 11:20:00,81.73,81.75,81.73,81.74,35734.0,75.0336,75.052,75.0336,75.0428,35734.0
2023-01-13 11:25:00,81.75,81.75,81.73,81.73,31132.0,75.052,75.052,75.0336,75.0336,31132.0
2023-01-13 11:30:00,81.73,81.74,81.72,81.73,13373.0,75.0336,75.0428,75.0244,75.0336,13373.0
2023-01-13 11:35:00,81.72,81.73,81.71,81.71,50953.0,75.0244,75.0336,75.0152,75.0152,50953.0
2023-01-13 11:40:00,81.72,81.72,81.7,81.7,23719.0,75.0244,75.0244,75.0061,75.0061,23719.0
2023-01-13 11:45:00,81.7,81.71,81.69,81.7,32562.0,75.0061,75.0152,74.9969,75.0061,32562.0
2023-01-13 11:50:00,81.7,81.7,81.69,81.7,53018.0,75.0061,75.0061,74.9969,75.0061,53018.0
2023-01-13 11:55:00,81.7,81.7,81.69,81.7,94710.0,75.0061,75.0061,74.9969,75.0061,94710.0
2023-01-13 12:00:00,81.7,81.71,81.69,81.7,60257.0,75.0061,75.0152,74.9969,75.0061,60257.0
2023-01-13 12:05:00,81.7,81.71,81.7,81.7,33047.0,75.0061,75.0152,75.0061,75.0061,33047.0
2023-01-13 12:10:00,81.7,81.71,81.7,81.7,9476.0,75.0061,75.0152,75.0061,75.0061,9476.0
2023-01-13 12:15:00,81.7,81.71,81.7,81.7,9693.0,75.0061,75.0152,75.0061,75.0061,9693.0
2023-01-13 12:20:00,81.7,81.71,81.7,81.7,14451.0,75.0061,75.0152,75.0061,75.0061,14451.0
2023-01-13 12:25:00,81.7,81.71,81.7,81.7,12861.0,75.0061,75.0152,75.0061,75.0061,12861.0
2023-01-13 12:30:00,81.7,81.71,81.7,81.7,18657.0,75.0061,75.0152,75.0061,75.0061,18657.0
2023-01-13 12:35:00,81.7,81.71,81.7,81.7,63755.0,75.0061,75.0152,75.0061,75.0061,63755.0
2023-01-13 12:40:00,81.7,81.71,81.69,81.7,49822.0,75.0061,75.0152,74.9969,75.0061,49822.0
2023-01-13 12:45:00,81.7,81.7,81.69,81.7,53860.0,75.0061,75.0061,74.9969,75.0061,53860.0
2023-01-13 12:50:00,81.69,81.7,81.69,81.7,13576.0,74.9969,75.0061,74.9969,75.0061,13576.0
2023-01-13 12:55:00,81.69,81.7,81.69,81.69,7128.0,74.9969,75.0061,74.9969,74.9969,7128.0
2023-01-13 13:00:00,81.69,81.7,81.69,81.69,12773.0,74.9969,75.0061,74.9969,74.9969,12773.0
2023-01-13 13:05:00,81.7,81.7,81.69,81.69,11394.0,75.0061,75.0061,74.9969,74.9969,11394.0
2023-01-13 13:10:00,81.69,81.7,81.68,81.68,18998.0,74.9969,75.0061,74.9877,74.9877,18998.0
2023-01-13 13:15:00,81.69,81.69,81.68,81.68,45926.0,74.9969,74.9969,74.9877,74.9877,45926.0
2023-01-13 13:20:00,81.69,81.69,81.67,81.67,26980.0,74.9969,74.9969,74.9785,74.9785,26980.0
2023-01-13 13:25:00,81.67,81.68,81.67,81.67,11909.0,74.9785,74.9877,74.9785,74.9785,11909.0
2023-01-13 13:30:00,81.67,81.68,81.67,81.67,821689.0,74.9785,74.9877,74.9785,74.9785,821689.0
2023-01-13 13:35:00,81.67,81.68,81.66,81.67,51318.0,74.9785,74.9877,74.9693,74.9785,51318.0
2023-01-13 13:40:00,81.67,81.68,81.66,81.67,38594.0,74.9785,74.9877,74.9693,74.9785,38594.0
2023-01-13 13:45:00,81.67,81.68,81.67,81.68,16540.0,74.9785,74.9877,74.9785,74.9877,16540.0
2023-01-13 13:50:00,81.67,81.68,81.67,81.67,26606.0,74.9785,74.9877,74.9785,74.9785,26606.0
2023-01-13 13:55:00,81.67,81.68,81.66,81.67,50138.0,74.9785,74.9877,74.9693,74.9785,50138.0
2023-01-13 14:00:00,81.66,81.67,81.66,81.67,5260.0,74.9693,74.9785,74.9693,74.9785,5260.0
2023-01-13 14:05:00,81.66,81.67,81.66,81.67,28661.0,74.9693,74.9785,74.9693,74.9785,28661.0
2023-01-13 14:10:00,81.67,81.67,81.66,81.67,28312.0,74.9785,74.9785,74.9693,74.9785,28312.0
2023-01-13 14:15:00,81.67,81.67,81.64,81.65,125598.0,74.9785,74.9785,74.951,74.9602,125598.0
2023-01-13 14:20:00,81.65,81.65,81.64,81.65,95693.0,74.9602,74.9602,74.951,74.9602,95693.0
2023-01-13 14:25:00,81.65,81.65,81.64,81.64,15056.0,74.9602,74.9602,74.951,74.951,15056.0
2023-01-13 14:30:00,81.65,81.66,81.64,81.66,50717.0,74.9602,74.9693,74.951,74.9693,50717.0
2023-01-13 14:35:00,81.66,81.66,81.65,81.66,54067.0,74.9693,74.9693,74.9602,74.9693,54067.0
2023-01-13 14:40:00,81.66,81.66,81.64,81.65,81370.0,74.9693,74.9693,74.951,74.9602,81370.0
2023-01-13 14:45:00,81.65,81.65,81.64,81.64,70923.0,74.9602,74.9602,74.951,74.951,70923.0
2023-01-13 14:50:00,81.64,81.65,81.64,81.64,13912.0,74.951,74.9602,74.951,74.951,13912.0
2023-01-13 14:55:00,81.64,81.65,81.63,81.63,78346.0,74.951,74.9602,74.9418,74.9418,78346.0
2023-01-13 15:00:00,81.64,81.64,81.63,81.64,10091.0,74.951,74.951,74.9418,74.951,10091.0
2023-01-13 15:05:00,81.64,81.64,81.63,81.64,42171.0,74.951,74.951,74.9418,74.951,42171.0
2023-01-13 15:10:00,81.64,81.64,81.62,81.63,213418.0,74.951,74.951,74.9326,74.9418,213418.0
2023-01-13 15:15:00,81.63,81.64,81.62,81.64,31371.0,74.9418,74.951,74.9326,74.951,31371.0
2023-01-13 15:20:00,81.64,81.64,81.63,81.64,11308.0,74.951,74.951,74.9418,74.951,11308.0
2023-01-13 15:25:00,81.64,81.64,81.63,81.64,23560.0,74.951,74.951,74.9418,74.951,23560.0
2023-01-13 15:30:00,81.64,81.64,81.62,81.63,136566.0,74.951,74.951,74.9326,74.9418,136566.0
2023-01-13 15:35:00,81.63,81.63,81.62,81.63,16085.0,74.9418,74.9418,74.9326,74.9418,16085.0
2023-01-13 15:40:00,81.63,81.64,81.62,81.64,49884.0,74.9418,74.951,74.9326,74.951,49884.0
2023-01-13 15:45:00,81.64,81.64,81.63,81.64,70020.0,74.951,74.951,74.9418,74.951,70020.0
2023-01-13 15:50:00,81.64,81.65,81.63,81.65,76437.0,74.951,74.9602,74.9418,74.9602,76437.0
2023-01-13 15:55:00,81.65,81.65,81.64,81.65,147656.0,74.9602,74.9602,74.951,74.9602,147656.0
2023-01-17 09:30:00,81.66,81.66,81.65,81.66,115630.0,74.9693,74.9693,74.9602,74.9693,115630.0
2023-01-17 09:35:00,81.66,81.66,81.65,81.66,32139.0,74.9693,74.9693,74.9602,74.9693,32139.0
2023-01-17 09:40:00,81.66,81.66,81.65,81.66,122819.0,74.9693,74.9693,74.9602,74.9693,122819.0
2023-01-17 09:45:00,81.65,81.67,81.65,81.67,69523.0,74.9602,74.9785,74.9602,74.9785,69523.0
2023-01-17 09:50:00,81.67,81.67,81.66,81.67,55144.0,74.9785,74.9785,74.9693,74.9785,55144.0
2023-01-17 09:55:00,81.67,81.67,81.66,81.67,24242.0,74.9785,74.9785,74.9693,74.9785,24242.0
2023-01-17 10:00:00,81.67,81.72,81.67,81.72,67538.0,74.9785,75.0244,74.9785,75.0244,67538.0
2023-01-17 10:05:00,81.72,81.72,81.7,81.71,135200.0,75.0244,75.0244,75.0061,75.0152,135200.0
2023-01-17 10:10:00,81.71,81.72,81.69,81.7,60601.0,75.0152,75.0244,74.9969,75.0061,60601.0
2023-01-17 10:15:00,81.69,81.7,81.69,81.7,168618.0,74.9969,75.0061,74.9969,75.0061,168618.0
2023-01-17 10:20:00,81.7,81.7,81.69,81.7,34438.0,75.0061,75.0061,74.9969,75.0061,34438.0
2023-01-17 10:25:00,81.69,81.7,81.69,81.69,7500.0,74.9969,75.0061,74.9969,74.9969,7500.0
2023-01-17 10:30:00,81.7,81.7,81.69,81.7,59581.0,75.0061,75.0061,74.9969,75.0061,59581.0
2023-01-17 10:35:00,81.69,81.7,81.69,81.7,107662.0,74.9969,75.0061,74.9969,75.0061,107662.0
2023-01-17 10:40:00,81.7,81.7,81.69,81.7,41978.0,75.0061,75.0061,74.9969,75.0061,41978.0
2023-01-17 10:45:00,81.7,81.71,81.7,81.71,34575.0,75.0061,75.0152,75.0061,75.0152,34575.0
2023-01-17 10:50:00,81.71,81.71,81.7,81.71,24362.0,75.0152,75.0152,75.0061,75.0152,24362.0
2023-01-17 10:55:00,81.7,81.72,81.7,81.72,35945.0,75.0061,75.0244,75.0061,75.0244,35945.0
2023-01-17 11:00:00,81.72,81.72,81.71,81.71,17655.0,75.0244,75.0244,75.0152,75.0152,17655.0
2023-01-17 11:05:00,81.71,81.72,81.7,81.71,37520.0,75.0152,75.0244,75.0061,75.0152,37520.0
2023-01-17 11:10:00,81.7,81.71,81.69,81.7,181122.0,75.0061,75.0152,74.9969,75.0061,181122.0
2023-01-17 11:15:00,81.69,81.7,81.69,81.7,25545.0,74.9969,75.0061,74.9969,75.0061,25545.0
2023-01-17 11:20:00,81.7,81.7,81.69,81.7,6863.0,75.0061,75.0061,74.9969,75.0061,6863.0
2023-01-17 11:25:00,81.7,81.71,81.69,81.7,19717.0,75.0061,75.0152,74.9969,75.0061,19717.0
2023-01-17 11:30:00,81.7,81.7,81.69,81.69,30928.0,75.0061,75.0061,74.9969,74.9969,30928.0
2023-01-17 11:35:00,81.69,81.7,81.68,81.7,14991.0,74.9969,75.0061,74.9877,75.0061,14991.0
2023-01-17 11:40:00,81.7,81.71,81.69,81.7,10567.0,75.0061,75.0152,74.9969,75.0061,10567.0
2023-01-17 11:45:00,81.71,81.71,81.7,81.7,17268.0,75.0152,75.0152,75.0061,75.0061,17268.0
2023-01-17 11:50:00,81.7,81.71,81.7,81.7,37936.0,75.0061,75.0152,75.0061,75.0061,37936.0
2023-01-17 11:55:00,81.7,81.71,81.7,81.7,25796.0,75.0061,75.0152,75.0061,75.0061,25796.0
2023-01-17 12:00:00,81.7,81.71,81.7,81.71,13333.0,75.0061,75.0152,75.0061,75.0152,13333.0
2023-01-17 12:05:00,81.71,81.71,81.7,81.7,64772.0,75.0152,75.0152,75.0061,75.0061,64772.0
2023-01-17 12:10:00,81.7,81.71,81.7,81.7,10521.0,75.0061,75.0152,75.0061,75.0061,10521.0
2023-01-17 12:15:00,81.7,81.71,81.7,81.7,27464.0,75.0061,75.0152,75.0061,75.0061,27464.0
2023-01-17 12:20:00,81.7,81.71,81.69,81.69,26495.0,75.0061,75.0152,74.9969,74.9969,26495.0
2023-01-17 12:25:00,81.69,81.7,81.68,81.69,20018.0,74.9969,75.0061,74.9877,74.9969,20018.0
2023-01-17 12:30:00,81.68,81.69,81.68,81.69,66878.0,74.9877,74.9969,74.9877,74.9969,66878.0
2023-01-17 12:35:00,81.68,81.69,81.68,81.68,19272.0,74.9877,74.9969,74.9877,74.9877,19272.0
2023-01-17 12:40:00,81.69,81.69,81.67,81.68,10958.0,74.9969,74.9969,74.9785,74.9877,10958.0
2023-01-17 12:45:00,81.67,81.68,81.67,81.67,64821.0,74.9785,74.9877,74.9785,74.9785,64821.0
2023-01-17 12:50:00,81.67,81.68,81.66,81.67,317465.0,74.9785,74.9877,74.9693,74.9785,317465.0
2023-01-17 12:55:00,81.66,81.67,81.66,81.67,82537.0,74.9693,74.9785,74.9693,74.9785,82537.0
2023-01-17 13:00:00,81.67,81.67,81.66,81.67,15728.0,74.9785,74.9785,74.9693,74.9785,15728.0
2023-01-17 13:05:00,81.67,81.67,81.66,81.67,6242.0,74.9785,74.9785,74.9693,74.9785,6242.0
2023-01-17 13:10:00,81.67,81.67,81.66,81.67,176931.0,74.9785,74.9785,74.9693,74.9785,176931.0
2023-01-17 13:15:00,81.67,81.67,81.66,81.67,19019.0,74.9785,74.9785,74.9693,74.9785,19019.0
2023-01-17 13:20:00,81.67,81.68,81.66,81.67,30461.0,74.9785,74.9877,74.9693,74.9785,30461.0
2023-01-17 13:25:00,81.67,81.69,81.67,81.68,45798.0,74.9785,74.9969,74.9785,74.9877,45798.0
2023-01-17 13:30:00,81.68,81.69,81.67,81.67,38614.0,74.9877,74.9969,74.9785,74.9785,38614.0
2023-01-17 13:35:00,81.67,81.68,81.67,81.67,38762.0,74.9785,74.9877,74.9785,74.9785,38762.0
2023-01-17 13:40:00,81.68,81.69,81.67,81.68,75763.0,74.9877,74.9969,74.9785,74.9877,75763.0
2023-01-17 13:45:00,81.68,81.69,81.67,81.69,43221.0,74.9877,74.9969,74.9785,74.9969,43221.0
2023-01-17 13:50:00,81.69,81.69,81.68,81.69,39100.0,74.9969,74.9969,74.9877,74.9969,39100.0
2023-01-17 13:55:00,81.69,81.69,81.68,81.68,41686.0,74.9969,74.9969,74.9877,74.9877,41686.0
2023-01-17 14:00:00,81.69,81.69,81.68,81.68,15369.0,74.9969,74.9969,74.9877,74.9877,15369.0
2023-01-17 14:05:00,81.69,81.69,81.68,81.68,52801.0,74.9969,74.9969,74.9877,74.9877,52801.0
2023-01-17 14:10:00,81.69,81.69,81.67,81.69,124279.0,74.9969,74.9969,74.9785,74.9969,124279.0
2023-01-17 14:15:00,81.69,81.69,81.68,81.69,120874.0,74.9969,74.9969,74.9877,74.9969,120874.0
2023-01-17 14:20:00,81.69,81.69,81.68,81.69,77476.0,74.9969,74.9969,74.9877,74.9969,77476.0
2023-01-17 14:25:00,81.69,81.7,81.68,81.7,153707.0,74.9969,75.0061,74.9877,75.0061,153707.0
2023-01-17 14:30:00,81.69,81.7,81.68,81.69,68809.0,74.9969,75.0061,74.9877,74.9969,68809.0
2023-01-17 14:35:00,81.69,81.7,81.69,81.69,46626.0,74.9969,75.0061,74.9969,74.9969,46626.0
2023-01-17 14:40:00,81.7,81.72,81.69,81.72,88142.0,75.0061,75.0244,74.9969,75.0244,88142.0
2023-01-17 14:45:00,81.72,81.72,81.7,81.71,15314.0,75.0244,75.0244,75.0061,75.0152,15314.0
2023-01-17 14:50:00,81.7,81.71,81.7,81.7,135625.0,75.0061,75.0152,75.0061,75.0061,135625.0
2023-01-17 14:55:00,81.7,81.71,81.7,81.7,13786.0,75.0061,75.0152,75.0061,75.0061,13786.0
2023-01-17 15:00:00,81.7,81.71,81.7,81.71,30386.0,75.0061,75.0152,75.0061,75.0152,30386.0
2023-01-17 15:05:00,81.7,81.71,81.7,81.71,24950.0,75.0061,75.0152,75.0061,75.0152,24950.0
2023-01-17 15:10:00,81.7,81.71,81.7,81.71,26470.0,75.0061,75.0152,75.0061,75.0152,26470.0
2023-01-17 15:15:00,81.71,81.71,81.7,81.71,40338.0,75.0152,75.0152,75.0061,75.0152,40338.0
2023-01-17 15:20:00,81.71,81.71,81.7,81.71,244750.0,75.0152,75.0152,75.0061,75.0152,244750.0
2023-01-17 15:25:00,81.7,81.71,81.7,81.7,76717.0,75.0061,75.0152,75.0061,75.0061,76717.0
2023-01-17 15:30:00,81.7,81.71,81.69,81.7,52806.0,75.0061,75.0152,74.9969,75.0061,52806.0
2023-01-17 15:35:00,81.7,81.7,81.69,81.69,108816.0,75.0061,75.0061,74.9969,74.9969,108816.0
2023-01-17 15:40:00,81.7,81.7,81.69,81.7,33380.0,75.0061,75.0061,74.9969,75.0061,33380.0
2023-01-17 15:45:00,81.69,81.7,81.69,81.7,224841.0,74.9969,75.0061,74.9969,75.0061,224841.0
2023-01-17 15:50:00,81.69,81.7,81.69,81.7,75695.0,74.9969,75.0061,74.9969,75.0061,75695.0
2023-01-17 15:55:00,81.7,81.7,81.69,81.7,203352.0,75.0061,75.0061,74.9969,75.0061,203352.0
2023-01-18 09:30:00,81.86,81.89,81.86,81.87,118845.0,75.1529,75.1805,75.1529,75.1621,118845.0
2023-01-18 09:35:00,81.87,81.88,81.83,81.84,121506.0,75.1621,75.1713,75.1254,75.1346,121506.0
2023-01-18 09:40:00,81.84,81.85,81.83,81.84,40187.0,75.1346,75.1438,75.1254,75.1346,40187.0
2023-01-18 09:45:00,81.85,81.85,81.83,81.85,87331.0,75.1438,75.1438,75.1254,75.1438,87331.0
2023-01-18 09:50:00,81.84,81.86,81.84,81.86,49698.0,75.1346,75.1529,75.1346,75.1529,49698.0
2023-01-18 09:55:00,81.85,81.86,81.84,81.85,33132.0,75.1438,75.1529,75.1346,75.1438,33132.0
2023-01-18 10:00:00,81.85,81.85,81.83,81.84,39614.0,75.1438,75.1438,75.1254,75.1346,39614.0
2023-01-18 10:05:00,81.84,81.86,81.83,81.85,50278.0,75.1346,75.1529,75.1254,75.1438,50278.0
2023-01-18 10:10:00,81.86,81.87,81.85,81.87,13040.0,75.1529,75.1621,75.1438,75.1621,13040.0
2023-01-18 10:15:00,81.87,81.87,81.86,81.87,13314.0,75.1621,75.1621,75.1529,75.1621,13314.0
2023-01-18 10:20:00,81.87,81.87,81.86,81.87,81034.0,75.1621,75.1621,75.1529,75.1621,81034.0
2023-01-18 10:25:00,81.87,81.87,81.86,81.87,12594.0,75.1621,75.1621,75.1529,75.1621,12594.0
2023-01-18 10:30:00,81.87,81.87,81.85,81.86,24823.0,75.1621,75.1621,75.1438,75.1529,24823.0
2023-01-18 10:35:00,81.87,81.87,81.85,81.85,17396.0,75.1621,75.1621,75.1438,75.1438,17396.0
2023-01-18 10:40:00,81.86,81.86,81.85,81.85,34388.0,75.1529,75.1529,75.1438,75.1438,34388.0
2023-01-18 10:45:00,81.86,81.86,81.85,81.86,11188.0,75.1529,75.1529,75.1438,75.1529,11188.0
2023-01-18 10:50:00,81.86,81.86,81.84,81.84,36735.0,75.1529,75.1529,75.1346,75.1346,36735.0
2023-01-18 10:55:00,81.84,81.85,81.84,81.85,18514.0,75.1346,75.1438,75.1346,75.1438,18514.0
2023-01-18 11:00:00,81.85,81.86,81.84,81.86,39818.0,75.1438,75.1529,75.1346,75.1529,39818.0
2023-01-18 11:05:00,81.86,81.87,81.85,81.87,20402.0,75.1529,75.1621,75.1438,75.1621,20402.0
2023-01-18 11:10:00,81.86,81.87,81.86,81.87,37123.0,75.1529,75.1621,75.1529,75.1621,37123.0
2023-01-18 11:15:00,81.87,81.87,81.85,81.86,61508.0,75.1621,75.1621,75.1438,75.1529,61508.0
2023-01-18 11:20:00,81.86,81.86,81.84,81.84,62346.0,75.1529,75.1529,75.1346,75.1346,62346.0
2023-01-18 11:25:00,81.84,81.85,81.84,81.84,69236.0,75.1346,75.1438,75.1346,75.1346,69236.0
2023-01-18 11:30:00,81.84,81.85,81.84,81.84,37829.0,75.1346,75.1438,75.1346,75.1346,37829.0
2023-01-18 11:35:00,81.84,81.85,81.83,81.84,30346.0,75.1346,75.1438,75.1254,75.1346,30346.0
2023-01-18 11:40:00,81.84,81.84,81.83,81.83,29307.0,75.1346,75.1346,75.1254,75.1254,29307.0
2023-01-18 11:45:00,81.84,81.84,81.83,81.83,10626.0,75.1346,75.1346,75.1254,75.1254,10626.0
2023-01-18 11:50:00,81.84,81.85,81.83,81.84,48332.0,75.1346,75.1438,75.1254,75.1346,48332.0
2023-01-18 11:55:00,81.85,81.85,81.84,81.85,11646.0,75.1438,75.1438,75.1346,75.1438,11646.0
2023-01-18 12:00:00,81.85,81.85,81.84,81.84,14179.0,75.1438,75.1438,75.1346,75.1346,14179.0
2023-01-18 12:05:00,81.84,81.85,81.83,81.84,44564.0,75.1346,75.1438,75.1254,75.1346,44564.0
2023-01-18 12:10:00,81.84,81.84,81.83,81.84,4604.0,75.1346,75.1346,75.1254,75.1346,4604.0
2023-01-18 12:15:00,81.84,81.84,81.83,81.84,19980.0,75.1346,75.1346,75.1254,75.1346,19980.0
2023-01-18 12:20:00,81.84,81.84,81.83,81.84,15149.0,75.1346,75.1346,75.1254,75.1346,15149.0
2023-01-18 12:25:00,81.84,81.84,81.83,81.84,19181.0,75.1346,75.1346,75.1254,75.1346,19181.0
2023-01-18 12:30:00,81.84,81.84,81.83,81.84,9949.0,75.1346,75.1346,75.1254,75.1346,9949.0
2023-01-18 12:35:00,81.84,81.85,81.83,81.84,23827.0,75.1346,75.1438,75.1254,75.1346,23827.0
2023-01-18 12:40:00,81.84,81.85,81.84,81.84,156476.0,75.1346,75.1438,75.1346,75.1346,156476.0
2023-01-18 12:45:00,81.84,81.85,81.84,81.85,27885.0,75.1346,75.1438,75.1346,75.1438,27885.0
2023-01-18 12:50:00,81.85,81.85,81.84,81.85,10054.0,75.1438,75.1438,75.1346,75.1438,10054.0
2023-01-18 12:55:00,81.85,81.85,81.84,81.84,6865.0,75.1438,75.1438,75.1346,75.1346,6865.0
2023-01-18 13:00:00,81.85,81.87,81.84,81.87,36692.0,75.1438,75.1621,75.1346,75.1621,36692.0
2023-01-18 13:05:00,81.87,81.88,81.86,81.88,50183.0,75.1621,75.1713,75.1529,75.1713,50183.0
2023-01-18 13:10:00,81.88,81.88,81.87,81.88,144147.0,75.1713,75.1713,75.1621,75.1713,144147.0
2023-01-18 13:15:00,81.88,81.88,81.86,81.87,72798.0,75.1713,75.1713,75.1529,75.1621,72798.0
2023-01-18 13:20:00,81.87,81.88,81.86,81.88,67674.0,75.1621,75.1713,75.1529,75.1713,67674.0
2023-01-18 13:25:00,81.88,81.88,81.87,81.88,26191.0,75.1713,75.1713,75.1621,75.1713,26191.0
2023-01-18 13:30:00,81.87,81.88,81.86,81.87,63731.0,75.1621,75.1713,75.1529,75.1621,63731.0
2023-01-18 13:35:00,81.87,81.88,81.86,81.88,38228.0,75.1621,75.1713,75.1529,75.1713,38228.0
2023-01-18 13:40:00,81.88,81.88,81.87,81.88,18862.0,75.1713,75.1713,75.1621,75.1713,18862.0
2023-01-18 13:45:00,81.87,81.89,81.87,81.88,102935.0,75.1621,75.1805,75.1621,75.1713,102935.0
2023-01-18 13:50:00,81.88,81.88,81.87,81.88,30069.0,75.1713,75.1713,75.1621,75.1713,30069.0
2023-01-18 13:55:00,81.88,81.89,81.87,81.89,95225.0,75.1713,75.1805,75.1621,75.1805,95225.0
2023-01-18 14:00:00,81.89,81.89,81.87,81.88,41113.0,75.1805,75.1805,75.1621,75.1713,41113.0
2023-01-18 14:05:00,81.87,81.88,81.86,81.86,13767.0,75.1621,75.1713,75.1529,75.1529,13767.0
2023-01-18 14:10:00,81.87,81.87,81.86,81.87,40218.0,75.1621,75.1621,75.1529,75.1621,40218.0
2023-01-18 14:15:00,81.87,81.87,81.86,81.87,33730.0,75.1621,75.1621,75.1529,75.1621,33730.0
2023-01-18 14:20:00,81.87,81.87,81.86,81.87,26140.0,75.1621,75.1621,75.1529,75.1621,26140.0
2023-01-18 14:25:00,81.87,81.88,81.86,81.88,26181.0,75.1621,75.1713,75.1529,75.1713,26181.0
2023-01-18 14:30:00,81.88,81.88,81.87,81.88,44330.0,75.1713,75.1713,75.1621,75.1713,44330.0
2023-01-18 14:35:00,81.88,81.88,81.87,81.88,38783.0,75.1713,75.1713,75.1621,75.1713,38783.0
2023-01-18 14:40:00,81.87,81.88,81.87,81.88,49750.0,75.1621,75.1713,75.1621,75.1713,49750.0
2023-01-18 14:45:00,81.89,81.89,81.88,81.88,15019.0,75.1805,75.1805,75.1713,75.1713,15019.0
2023-01-18 14:50:00,81.88,81.89,81.88,81.89,29531.0,75.1713,75.1805,75.1713,75.1805,29531.0
2023-01-18 14:55:00,81.88,81.89,81.88,81.89,70640.0,75.1713,75.1805,75.1713,75.1805,70640.0
2023-01-18 15:00:00,81.89,81.89,81.88,81.89,30228.0,75.1805,75.1805,75.1713,75.1805,30228.0
2023-01-18 15:05:00,81.88,81.89,81.88,81.89,26802.0,75.1713,75.1805,75.1713,75.1805,26802.0
2023-01-18 15:10:00,81.89,81.89,81.88,81.89,27176.0,75.1805,75.1805,75.1713,75.1805,27176.0
2023-01-18 15:15:00,81.88,81.89,81.88,81.89,52273.0,75.1713,75.1805,75.1713,75.1805,52273.0
2023-01-18 15:20:00,81.89,81.89,81.88,81.89,16898.0,75.1805,75.1805,75.1713,75.1805,16898.0
2023-01-18 15:25:00,81.89,81.89,81.88,81.89,23227.0,75.1805,75.1805,75.1713,75.1805,23227.0
2023-01-18 15:30:00,81.89,81.89,81.88,81.89,138783.0,75.1805,75.1805,75.1713,75.1805,138783.0
2023-01-18 15:35:00,81.88,81.89,81.87,81.87,40493.0,75.1713,75.1805,75.1621,75.1621,40493.0
2023-01-18 15:40:00,81.88,81.88,81.87,81.88,26945.0,75.1713,75.1713,75.1621,75.1713,26945.0
2023-01-18 15:45:00,81.88,81.89,81.87,81.89,38104.0,75.1713,75.1805,75.1621,75.1805,38104.0
2023-01-18 15:50:00,81.88,81.89,81.88,81.88,91973.0,75.1713,75.1805,75.1713,75.1713,91973.0
2023-01-18 15:55:00,81.88,81.89,81.87,81.87,151659.0,75.1713,75.1805,75.1621,75.1621,151659.0
2023-01-19 09:30:00,81.86,81.87,81.85,81.86,56118.0,75.1529,75.1621,75.1438,75.1529,56118.0
2023-01-19 09:35:00,81.86,81.87,81.86,81.86,11445.0,75.1529,75.1621,75.1529,75.1529,11445.0
2023-01-19 09:40:00,81.87,81.87,81.86,81.87,37825.0,75.1621,75.1621,75.1529,75.1621,37825.0
2023-01-19 09:45:00,81.87,81.87,81.86,81.86,46394.0,75.1621,75.1621,75.1529,75.1529,46394.0
2023-01-19 09:50:00,81.87,81.87,81.86,81.87,19837.0,75.1621,75.1621,75.1529,75.1621,19837.0
2023-01-19 09:55:00,81.87,81.87,81.86,81.87,29333.0,75.1621,75.1621,75.1529,75.1621,29333.0
2023-01-19 10:00:00,81.87,81.88,81.86,81.87,117257.0,75.1621,75.1713,75.1529,75.1621,117257.0
2023-01-19 10:05:00,81.88,81.88,81.87,81.87,31614.0,75.1713,75.1713,75.1621,75.1621,31614.0
2023-01-19 10:10:00,81.87,81.88,81.87,81.88,25965.0,75.1621,75.1713,75.1621,75.1713,25965.0
2023-01-19 10:15:00,81.87,81.88,81.87,81.88,21872.0,75.1621,75.1713,75.1621,75.1713,21872.0
2023-01-19 10:20:00,81.87,81.88,81.87,81.87,50891.0,75.1621,75.1713,75.1621,75.1621,50891.0
2023-01-19 10:25:00,81.88,81.88,81.86,81.86,78820.0,75.1713,75.1713,75.1529,75.1529,78820.0
2023-01-19 10:30:00,81.86,81.87,81.85,81.87,26799.0,75.1529,75.1621,75.1438,75.1621,26799.0
2023-01-19 10:35:00,81.87,81.87,81.86,81.86,17504.0,75.1621,75.1621,75.1529,75.1529,17504.0
2023-01-19 10:40:00,81.87,81.87,81.86,81.87,11553.0,75.1621,75.1621,75.1529,75.1621,11553.0
2023-01-19 10:45:00,81.87,81.87,81.86,81.87,43996.0,75.1621,75.1621,75.1529,75.1621,43996.0
2023-01-19 10:50:00,81.87,81.88,81.86,81.88,93810.0,75.1621,75.1713,75.1529,75.1713,93810.0
2023-01-19 10:55:00,81.87,81.88,81.86,81.87,50992.0,75.1621,75.1713,75.1529,75.1621,50992.0
2023-01-19 11:00:00,81.87,81.87,81.86,81.86,82966.0,75.1621,75.1621,75.1529,75.1529,82966.0
2023-01-19 11:05:00,81.86,81.87,81.86,81.87,185908.0,75.1529,75.1621,75.1529,75.1621,185908.0
2023-01-19 11:10:00,81.87,81.87,81.86,81.87,12225.0,75.1621,75.1621,75.1529,75.1621,12225.0
2023-01-19 11:15:00,81.87,81.87,81.86,81.87,41363.0,75.1621,75.1621,75.1529,75.1621,41363.0
2023-01-19 11:20:00,81.87,81.88,81.86,81.88,14053.0,75.1621,75.1713,75.1529,75.1713,14053.0
2023-01-19 11:25:00,81.88,81.88,81.87,81.88,26439.0,75.1713,75.1713,75.1621,75.1713,26439.0
2023-01-19 11:30:00,81.87,81.88,81.87,81.88,112493.0,75.1621,75.1713,75.1621,75.1713,112493.0
2023-01-19 11:35:00,81.88,81.88,81.87,81.87,15327.0,75.1713,75.1713,75.1621,75.1621,15327.0
2023-01-19 11:40:00,81.87,81.88,81.86,81.87,29136.0,75.1621,75.1713,75.1529,75.1621,29136.0
2023-01-19 11:45:00,81.87,81.87,81.86,81.86,14174.0,75.1621,75.1621,75.1529,75.1529,14174.0
2023-01-19 11:50:00,81.87,81.87,81.86,81.87,56701.0,75.1621,75.1621,75.1529,75.1621,56701.0
2023-01-19 11:55:00,81.87,81.87,81.86,81.87,21674.0,75.1621,75.1621,75.1529,75.1621,21674.0
2023-01-19 12:00:00,81.87,81.87,81.86,81.86,37611.0,75.1621,75.1621,75.1529,75.1529,37611.0
2023-01-19 12:05:00,81.87,81.87,81.85,81.85,131378.0,75.1621,75.1621,75.1438,75.1438,131378.0
2023-01-19 12:10:00,81.85,81.86,81.85,81.86,37079.0,75.1438,75.1529,75.1438,75.1529,37079.0
2023-01-19 12:15:00,81.85,81.86,81.85,81.85,6332.0,75.1438,75.1529,75.1438,75.1438,6332.0
2023-01-19 12:20:00,81.85,81.86,81.84,81.85,17941.0,75.1438,75.1529,75.1346,75.1438,17941.0
2023-01-19 12:25:00,81.84,81.85,81.83,81.84,41659.0,75.1346,75.1438,75.1254,75.1346,41659.0
2023-01-19 12:30:00,81.84,81.84,81.83,81.84,13576.0,75.1346,75.1346,75.1254,75.1346,13576.0
2023-01-19 12:35:00,81.84,81.84,81.83,81.84,18220.0,75.1346,75.1346,75.1254,75.1346,18220.0
2023-01-19 12:40:00,81.84,81.84,81.83,81.84,12309.0,75.1346,75.1346,75.1254,75.1346,12309.0
2023-01-19 12:45:00,81.84,81.84,81.83,81.84,26836.0,75.1346,75.1346,75.1254,75.1346,26836.0
2023-01-19 12:50:00,81.84,81.84,81.82,81.83,10053.0,75.1346,75.1346,75.1162,75.1254,10053.0
2023-01-19 12:55:00,81.83,81.83,81.82,81.82,15636.0,75.1254,75.1254,75.1162,75.1162,15636.0
2023-01-19 13:00:00,81.83,81.83,81.82,81.83,17484.0,75.1254,75.1254,75.1162,75.1254,17484.0
2023-01-19 13:05:00,81.83,81.83,81.82,81.83,37759.0,75.1254,75.1254,75.1162,75.1254,37759.0
2023-01-19 13:10:00,81.83,81.84,81.82,81.84,23475.0,75.1254,75.1346,75.1162,75.1346,23475.0
2023-01-19 13:15:00,81.84,81.84,81.82,81.82,98996.0,75.1346,75.1346,75.1162,75.1162,98996.0
2023-01-19 13:20:00,81.83,81.83,81.82,81.83,8747.0,75.1254,75.1254,75.1162,75.1254,8747.0
2023-01-19 13:25:00,81.82,81.84,81.82,81.84,51666.0,75.1162,75.1346,75.1162,75.1346,51666.0
2023-01-19 13:30:00,81.84,81.84,81.83,81.84,18479.0,75.1346,75.1346,75.1254,75.1346,18479.0
2023-01-19 13:35:00,81.84,81.85,81.83,81.85,59796.0,75.1346,75.1438,75.1254,75.1438,59796.0
2023-01-19 13:40:00,81.84,81.85,81.83,81.84,229292.0,75.1346,75.1438,75.1254,75.1346,229292.0
2023-01-19 13:45:00,81.84,81.84,81.83,81.84,34134.0,75.1346,75.1346,75.1254,75.1346,34134.0
2023-01-19 13:50:00,81.84,81.85,81.83,81.84,26987.0,75.1346,75.1438,75.1254,75.1346,26987.0
2023-01-19 13:55:00,81.84,81.85,81.84,81.84,20124.0,75.1346,75.1438,75.1346,75.1346,20124.0
2023-01-19 14:00:00,81.84,81.85,81.84,81.84,13985.0,75.1346,75.1438,75.1346,75.1346,13985.0
2023-01-19 14:05:00,81.84,81.85,81.84,81.84,10544.0,75.1346,75.1438,75.1346,75.1346,10544.0
2023-01-19 14:10:00,81.84,81.85,81.84,81.84,20649.0,75.1346,75.1438,75.1346,75.1346,20649.0
2023-01-19 14:15:00,81.84,81.85,81.84,81.84,31300.0,75.1346,75.1438,75.1346,75.1346,31300.0
2023-01-19 14:20:00,81.84,81.85,81.84,81.84,42662.0,75.1346,75.1438,75.1346,75.1346,42662.0
2023-01-19 14:25:00,81.85,81.86,81.84,81.85,82497.0,75.1438,75.1529,75.1346,75.1438,82497.0
2023-01-19 14:30:00,81.86,81.86,81.85,81.85,74459.0,75.1529,75.1529,75.1438,75.1438,74459.0
2023-01-19 14:35:00,81.86,81.86,81.85,81.86,25289.0,75.1529,75.1529,75.1438,75.1529,25289.0
2023-01-19 14:40:00,81.86,81.86,81.85,81.86,69044.0,75.1529,75.1529,75.1438,75.1529,69044.0
2023-01-19 14:45:00,81.86,81.86,81.85,81.86,204737.0,75.1529,75.1529,75.1438,75.1529,204737.0
2023-01-19 14:50:00,81.85,81.86,81.85,81.86,40042.0,75.1438,75.1529,75.1438,75.1529,40042.0
2023-01-19 14:55:00,81.86,81.86,81.85,81.85,38283.0,75.1529,75.1529,75.1438,75.1438,38283.0
2023-01-19 15:00:00,81.86,81.86,81.84,81.84,59125.0,75.1529,75.1529,75.1346,75.1346,59125.0
2023-01-19 15:05:00,81.84,81.85,81.84,81.85,86300.0,75.1346,75.1438,75.1346,75.1438,86300.0
2023-01-19 15:10:00,81.85,81.86,81.84,81.86,43274.0,75.1438,75.1529,75.1346,75.1529,43274.0
2023-01-19 15:15:00,81.86,81.86,81.84,81.86,646141.0,75.1529,75.1529,75.1346,75.1529,646141.0
2023-01-19 15:20:00,81.85,81.86,81.85,81.86,38695.0,75.1438,75.1529,75.1438,75.1529,38695.0
2023-01-19 15:25:00,81.86,81.86,81.85,81.85,54703.0,75.1529,75.1529,75.1438,75.1438,54703.0
2023-01-19 15:30:00,81.85,81.86,81.84,81.85,88514.0,75.1438,75.1529,75.1346,75.1438,88514.0
2023-01-19 15:35:00,81.84,81.85,81.84,81.84,22605.0,75.1346,75.1438,75.1346,75.1346,22605.0
2023-01-19 15:40:00,81.84,81.85,81.84,81.85,169432.0,75.1346,75.1438,75.1346,75.1438,169432.0
2023-01-19 15:45:00,81.84,81.85,81.84,81.85,40821.0,75.1346,75.1438,75.1346,75.1438,40821.0
2023-01-19 15:50:00,81.85,81.86,81.84,81.86,64156.0,75.1438,75.1529,75.1346,75.1529,64156.0
2023-01-19 15:55:00,81.86,81.86,81.85,81.86,156137.0,75.1529,75.1529,75.1438,75.1529,156137.0
2023-01-20 09:30:00,81.77,81.78,81.76,81.78,108062.0,75.0703,75.0795,75.0611,75.0795,108062.0
2023-01-20 09:35:00,81.78,81.78,81.77,81.77,16502.0,75.0795,75.0795,75.0703,75.0703,16502.0
2023-01-20 09:40:00,81.78,81.78,81.77,81.77,14287.0,75.0795,75.0795,75.0703,75.0703,14287.0
2023-01-20 09:45:00,81.77,81.78,81.77,81.78,30398.0,75.0703,75.0795,75.0703,75.0795,30398.0
2023-01-20 09:50:00,81.78,81.78,81.77,81.78,29119.0,75.0795,75.0795,75.0703,75.0795,29119.0
2023-01-20 09:55:00,81.77,81.79,81.77,81.78,54864.0,75.0703,75.0887,75.0703,75.0795,54864.0
2023-01-20 10:00:00,81.79,81.79,81.78,81.78,45405.0,75.0887,75.0887,75.0795,75.0795,45405.0
2023-01-20 10:05:00,81.78,81.79,81.78,81.78,11746.0,75.0795,75.0887,75.0795,75.0795,11746.0
2023-01-20 10:10:00,81.78,81.79,81.77,81.78,4882.0,75.0795,75.0887,75.0703,75.0795,4882.0
2023-01-20 10:15:00,81.77,81.78,81.77,81.77,7215.0,75.0703,75.0795,75.0703,75.0703,7215.0
2023-01-20 10:20:00,81.78,81.78,81.77,81.78,33253.0,75.0795,75.0795,75.0703,75.0795,33253.0
2023-01-20 10:25:00,81.78,81.78,81.77,81.78,15098.0,75.0795,75.0795,75.0703,75.0795,15098.0
2023-01-20 10:30:00,81.77,81.78,81.77,81.78,39701.0,75.0703,75.0795,75.0703,75.0795,39701.0
2023-01-20 10:35:00,81.78,81.78,81.77,81.78,27463.0,75.0795,75.0795,75.0703,75.0795,27463.0
2023-01-20 10:40:00,81.77,81.78,81.77,81.77,19606.0,75.0703,75.0795,75.0703,75.0703,19606.0
2023-01-20 10:45:00,81.77,81.78,81.77,81.77,31884.0,75.0703,75.0795,75.0703,75.0703,31884.0
2023-01-20 10:50:00,81.77,81.77,81.76,81.77,50400.0,75.0703,75.0703,75.0611,75.0703,50400.0
2023-01-20 10:55:00,81.77,81.77,81.76,81.76,10563.0,75.0703,75.0703,75.0611,75.0611,10563.0
2023-01-20 11:00:00,81.76,81.77,81.76,81.76,24326.0,75.0611,75.0703,75.0611,75.0611,24326.0
2023-01-20 11:05:00,81.76,81.77,81.76,81.77,15512.0,75.0611,75.0703,75.0611,75.0703,15512.0
2023-01-20 11:10:00,81.76,81.77,81.75,81.76,26711.0,75.0611,75.0703,75.052,75.0611,26711.0
2023-01-20 11:15:00,81.76,81.76,81.74,81.75,12217.0,75.0611,75.0611,75.0428,75.052,12217.0
2023-01-20 11:20:00,81.74,81.75,81.74,81.75,22416.0,75.0428,75.052,75.0428,75.052,22416.0
2023-01-20 11:25:00,81.75,81.75,81.74,81.74,19037.0,75.052,75.052,75.0428,75.0428,19037.0
2023-01-20 11:30:00,81.74,81.75,81.74,81.75,38652.0,75.0428,75.052,75.0428,75.052,38652.0
2023-01-20 11:35:00,81.75,81.75,81.74,81.74,45087.0,75.052,75.052,75.0428,75.0428,45087.0
2023-01-20 11:40:00,81.74,81.75,81.74,81.74,9297.0,75.0428,75.052,75.0428,75.0428,9297.0
2023-01-20 11:45:00,81.73,81.74,81.73,81.74,17633.0,75.0336,75.0428,75.0336,75.0428,17633.0
2023-01-20 11:50:00,81.74,81.74,81.73,81.73,26479.0,75.0428,75.0428,75.0336,75.0336,26479.0
2023-01-20 11:55:00,81.74,81.74,81.73,81.74,27539.0,75.0428,75.0428,75.0336,75.0428,27539.0
2023-01-20 12:00:00,81.74,81.75,81.73,81.75,7069.0,75.0428,75.052,75.0336,75.052,7069.0
2023-01-20 12:05:00,81.75,81.75,81.74,81.75,29491.0,75.052,75.052,75.0428,75.052,29491.0
2023-01-20 12:10:00,81.75,81.75,81.74,81.75,343889.0,75.052,75.052,75.0428,75.052,343889.0
2023-01-20 12:15:00,81.74,81.76,81.74,81.76,47778.0,75.0428,75.0611,75.0428,75.0611,47778.0
2023-01-20 12:20:00,81.76,81.76,81.75,81.76,19046.0,75.0611,75.0611,75.052,75.0611,19046.0
2023-01-20 12:25:00,81.76,81.76,81.75,81.76,4337.0,75.0611,75.0611,75.052,75.0611,4337.0
2023-01-20 12:30:00,81.76,81.76,81.75,81.76,9762.0,75.0611,75.0611,75.052,75.0611,9762.0
2023-01-20 12:35:00,81.76,81.77,81.75,81.77,25104.0,75.0611,75.0703,75.052,75.0703,25104.0
2023-01-20 12:40:00,81.76,81.77,81.76,81.76,13124.0,75.0611,75.0703,75.0611,75.0611,13124.0
2023-01-20 12:45:00,81.76,81.77,81.76,81.76,15881.0,75.0611,75.0703,75.0611,75.0611,15881.0
2023-01-20 12:50:00,81.77,81.77,81.76,81.77,21037.0,75.0703,75.0703,75.0611,75.0703,21037.0
2023-01-20 12:55:00,81.76,81.77,81.76,81.76,6753.0,75.0611,75.0703,75.0611,75.0611,6753.0
2023-01-20 13:00:00,81.77,81.77,81.75,81.77,134101.0,75.0703,75.0703,75.052,75.0703,134101.0
2023-01-20 13:05:00,81.77,81.78,81.76,81.78,15001.0,75.0703,75.0795,75.0611,75.0795,15001.0
2023-01-20 13:10:00,81.78,81.78,81.77,81.77,9503.0,75.0795,75.0795,75.0703,75.0703,9503.0
2023-01-20 13:15:00,81.78,81.78,81.76,81.76,21842.0,75.0795,75.0795,75.0611,75.0611,21842.0
2023-01-20 13:20:00,81.76,81.77,81.76,81.77,96280.0,75.0611,75.0703,75.0611,75.0703,96280.0
2023-01-20 13:25:00,81.77,81.77,81.76,81.77,18542.0,75.0703,75.0703,75.0611,75.0703,18542.0
2023-01-20 13:30:00,81.77,81.77,81.76,81.77,37327.0,75.0703,75.0703,75.0611,75.0703,37327.0
2023-01-20 13:35:00,81.76,81.77,81.76,81.77,18885.0,75.0611,75.0703,75.0611,75.0703,18885.0
2023-01-20 13:40:00,81.77,81.77,81.76,81.77,22079.0,75.0703,75.0703,75.0611,75.0703,22079.0
2023-01-20 13:45:00,81.76,81.77,81.76,81.77,10784.0,75.0611,75.0703,75.0611,75.0703,10784.0
2023-01-20 13:50:00,81.76,81.77,81.76,81.77,11858.0,75.0611,75.0703,75.0611,75.0703,11858.0
2023-01-20 13:55:00,81.76,81.78,81.76,81.78,15626.0,75.0611,75.0795,75.0611,75.0795,15626.0
2023-01-20 14:00:00,81.77,81.78,81.77,81.78,28259.0,75.0703,75.0795,75.0703,75.0795,28259.0
2023-01-20 14:05:00,81.77,81.78,81.77,81.77,198136.0,75.0703,75.0795,75.0703,75.0703,198136.0
2023-01-20 14:10:00,81.78,81.78,81.77,81.78,10636.0,75.0795,75.0795,75.0703,75.0795,10636.0
2023-01-20 14:15:00,81.77,81.78,81.76,81.77,52610.0,75.0703,75.0795,75.0611,75.0703,52610.0
2023-01-20 14:20:00,81.76,81.77,81.76,81.77,5798.0,75.0611,75.0703,75.0611,75.0703,5798.0
2023-01-20 14:25:00,81.77,81.77,81.76,81.77,47187.0,75.0703,75.0703,75.0611,75.0703,47187.0
2023-01-20 14:30:00,81.77,81.77,81.76,81.77,19545.0,75.0703,75.0703,75.0611,75.0703,19545.0
2023-01-20 14:35:00,81.76,81.77,81.76,81.77,6715.0,75.0611,75.0703,75.0611,75.0703,6715.0
2023-01-20 14:40:00,81.77,81.77,81.76,81.76,28104.0,75.0703,75.0703,75.0611,75.0611,28104.0
2023-01-20 14:45:00,81.76,81.77,81.76,81.77,45173.0,75.0611,75.0703,75.0611,75.0703,45173.0
2023-01-20 14:50:00,81.77,81.78,81.76,81.77,17416.0,75.0703,75.0795,75.0611,75.0703,17416.0
2023-01-20 14:55:00,81.77,81.78,81.76,81.77,7866.0,75.0703,75.0795,75.0611,75.0703,7866.0
2023-01-20 15:00:00,81.77,81.77,81.76,81.77,8898.0,75.0703,75.0703,75.0611,75.0703,8898.0
2023-01-20 15:05:00,81.77,81.78,81.76,81.78,24426.0,75.0703,75.0795,75.0611,75.0795,24426.0
2023-01-20 15:10:00,81.77,81.78,81.77,81.78,19042.0,75.0703,75.0795,75.0703,75.0795,19042.0
2023-01-20 15:15:00,81.78,81.78,81.77,81.77,42834.0,75.0795,75.0795,75.0703,75.0703,42834.0
2023-01-20 15:20:00,81.78,81.78,81.77,81.78,10091.0,75.0795,75.0795,75.0703,75.0795,10091.0
2023-01-20 15:25:00,81.77,81.78,81.77,81.78,19084.0,75.0703,75.0795,75.0703,75.0795,19084.0
2023-01-20 15:30:00,81.78,81.78,81.77,81.78,187502.0,75.0795,75.0795,75.0703,75.0795,187502.0
2023-01-20 15:35:00,81.78,81.78,81.77,81.78,14793.0,75.0795,75.0795,75.0703,75.0795,14793.0
2023-01-20 15:40:00,81.78,81.78,81.77,81.78,21778.0,75.0795,75.0795,75.0703,75.0795,21778.0
2023-01-20 15:45:00,81.78,81.78,81.77,81.78,101837.0,75.0795,75.0795,75.0703,75.0795,101837.0
2023-01-20 15:50:00,81.78,81.78,81.77,81.78,38981.0,75.0795,75.0795,75.0703,75.0795,38981.0
2023-01-20 15:55:00,81.78,81.78,81.77,81.78,101931.0,75.0795,75.0795,75.0703,75.0795,101931.0
2023-01-23 09:30:00,81.73,81.74,81.72,81.74,70352.0,75.0336,75.0428,75.0244,75.0428,70352.0
2023-01-23 09:35:00,81.73,81.74,81.73,81.73,12328.0,75.0336,75.0428,75.0336,75.0336,12328.0
2023-01-23 09:40:00,81.73,81.74,81.72,81.72,18921.0,75.0336,75.0428,75.0244,75.0244,18921.0
2023-01-23 09:45:00,81.72,81.74,81.72,81.74,7076.0,75.0244,75.0428,75.0244,75.0428,7076.0
2023-01-23 09:50:00,81.74,81.74,81.73,81.73,8943.0,75.0428,75.0428,75.0336,75.0336,8943.0
2023-01-23 09:55:00,81.73,81.74,81.73,81.73,26777.0,75.0336,75.0428,75.0336,75.0336,26777.0
2023-01-23 10:00:00,81.73,81.73,81.72,81.72,21831.0,75.0336,75.0336,75.0244,75.0244,21831.0
2023-01-23 10:05:00,81.73,81.73,81.72,81.72,32714.0,75.0336,75.0336,75.0244,75.0244,32714.0
2023-01-23 10:10:00,81.73,81.73,81.72,81.73,159548.0,75.0336,75.0336,75.0244,75.0336,159548.0
2023-01-23 10:15:00,81.72,81.73,81.71,81.72,63650.0,75.0244,75.0336,75.0152,75.0244,63650.0
2023-01-23 10:20:00,81.72,81.73,81.71,81.73,5864.0,75.0244,75.0336,75.0152,75.0336,5864.0
2023-01-23 10:25:00,81.73,81.73,81.72,81.72,19427.0,75.0336,75.0336,75.0244,75.0244,19427.0
2023-01-23 10:30:00,81.73,81.74,81.72,81.74,30749.0,75.0336,75.0428,75.0244,75.0428,30749.0
2023-01-23 10:35:00,81.73,81.74,81.73,81.73,27538.0,75.0336,75.0428,75.0336,75.0336,27538.0
2023-01-23 10:40:00,81.73,81.74,81.73,81.73,54573.0,75.0336,75.0428,75.0336,75.0336,54573.0
2023-01-23 10:45:00,81.73,81.74,81.72,81.73,30038.0,75.0336,75.0428,75.0244,75.0336,30038.0
2023-01-23 10:50:00,81.73,81.74,81.73,81.74,30373.0,75.0336,75.0428,75.0336,75.0428,30373.0
2023-01-23 10:55:00,81.74,81.74,81.73,81.73,22479.0,75.0428,75.0428,75.0336,75.0336,22479.0
2023-01-23 11:00:00,81.73,81.75,81.73,81.75,15141.0,75.0336,75.052,75.0336,75.052,15141.0
2023-01-23 11:05:00,81.74,81.75,81.74,81.75,15101.0,75.0428,75.052,75.0428,75.052,15101.0
2023-01-23 11:10:00,81.75,81.75,81.74,81.74,26293.0,75.052,75.052,75.0428,75.0428,26293.0
2023-01-23 11:15:00,81.74,81.74,81.73,81.73,18085.0,75.0428,75.0428,75.0336,75.0336,18085.0
2023-01-23 11:20:00,81.73,81.74,81.73,81.73,12742.0,75.0336,75.0428,75.0336,75.0336,12742.0
2023-01-23 11:25:00,81.73,81.74,81.72,81.72,79303.0,75.0336,75.0428,75.0244,75.0244,79303.0
2023-01-23 11:30:00,81.72,81.73,81.72,81.73,14749.0,75.0244,75.0336,75.0244,75.0336,14749.0
2023-01-23 11:35:00,81.72,81.73,81.72,81.73,15413.0,75.0244,75.0336,75.0244,75.0336,15413.0
2023-01-23 11:40:00,81.72,81.73,81.71,81.72,58875.0,75.0244,75.0336,75.0152,75.0244,58875.0
2023-01-23 11:45:00,81.72,81.72,81.71,81.71,35259.0,75.0244,75.0244,75.0152,75.0152,35259.0
2023-01-23 11:50:00,81.71,81.71,81.7,81.7,51619.0,75.0152,75.0152,75.0061,75.0061,51619.0
2023-01-23 11:55:00,81.7,81.71,81.7,81.7,25729.0,75.0061,75.0152,75.0061,75.0061,25729.0
2023-01-23 12:00:00,81.7,81.71,81.7,81.7,18923.0,75.0061,75.0152,75.0061,75.0061,18923.0
2023-01-23 12:05:00,81.7,81.71,81.7,81.7,8950.0,75.0061,75.0152,75.0061,75.0061,8950.0
2023-01-23 12:10:00,81.7,81.71,81.7,81.7,85618.0,75.0061,75.0152,75.0061,75.0061,85618.0
2023-01-23 12:15:00,81.7,81.71,81.7,81.7,31084.0,75.0061,75.0152,75.0061,75.0061,31084.0
2023-01-23 12:20:00,81.71,81.71,81.7,81.71,200495.0,75.0152,75.0152,75.0061,75.0152,200495.0
2023-01-23 12:25:00,81.7,81.71,81.7,81.71,13491.0,75.0061,75.0152,75.0061,75.0152,13491.0
2023-01-23 12:30:00,81.7,81.72,81.7,81.72,42995.0,75.0061,75.0244,75.0061,75.0244,42995.0
2023-01-23 12:35:00,81.72,81.72,81.71,81.72,86941.0,75.0244,75.0244,75.0152,75.0244,86941.0
2023-01-23 12:40:00,81.72,81.72,81.71,81.71,40511.0,75.0244,75.0244,75.0152,75.0152,40511.0
2023-01-23 12:45:00,81.71,81.72,81.7,81.7,350527.0,75.0152,75.0244,75.0061,75.0061,350527.0
2023-01-23 12:50:00,81.7,81.71,81.69,81.7,69766.0,75.0061,75.0152,74.9969,75.0061,69766.0
2023-01-23 12:55:00,81.7,81.7,81.69,81.7,20895.0,75.0061,75.0061,74.9969,75.0061,20895.0
2023-01-23 13:00:00,81.7,81.71,81.69,81.7,23958.0,75.0061,75.0152,74.9969,75.0061,23958.0
2023-01-23 13:05:00,81.7,81.71,81.7,81.7,36699.0,75.0061,75.0152,75.0061,75.0061,36699.0
2023-01-23 13:10:00,81.7,81.71,81.69,81.69,70671.0,75.0061,75.0152,74.9969,74.9969,70671.0
2023-01-23 13:15:00,81.7,81.7,81.69,81.69,34006.0,75.0061,75.0061,74.9969,74.9969,34006.0
2023-01-23 13:20:00,81.7,81.7,81.69,81.7,66475.0,75.0061,75.0061,74.9969,75.0061,66475.0
2023-01-23 13:25:00,81.7,81.7,81.69,81.7,19769.0,75.0061,75.0061,74.9969,75.0061,19769.0
2023-01-23 13:30:00,81.7,81.7,81.69,81.7,16968.0,75.0061,75.0061,74.9969,75.0061,16968.0
2023-01-23 13:35:00,81.7,81.7,81.69,81.7,45162.0,75.0061,75.0061,74.9969,75.0061,45162.0
2023-01-23 13:40:00,81.7,81.7,81.69,81.7,39610.0,75.0061,75.0061,74.9969,75.0061,39610.0
2023-01-23 13:45:00,81.7,81.7,81.69,81.7,21970.0,75.0061,75.0061,74.9969,75.0061,21970.0
2023-01-23 13:50:00,81.7,81.7,81.69,81.7,15682.0,75.0061,75.0061,74.9969,75.0061,15682.0
2023-01-23 13:55:00,81.7,81.7,81.69,81.69,60743.0,75.0061,75.0061,74.9969,74.9969,60743.0
2023-01-23 14:00:00,81.69,81.7,81.69,81.69,42225.0,74.9969,75.0061,74.9969,74.9969,42225.0
2023-01-23 14:05:00,81.69,81.7,81.69,81.7,25634.0,74.9969,75.0061,74.9969,75.0061,25634.0
2023-01-23 14:10:00,81.69,81.7,81.69,81.69,30008.0,74.9969,75.0061,74.9969,74.9969,30008.0
2023-01-23 14:15:00,81.69,81.7,81.69,81.7,20068.0,74.9969,75.0061,74.9969,75.0061,20068.0
2023-01-23 14:20:00,81.69,81.7,81.69,81.69,20225.0,74.9969,75.0061,74.9969,74.9969,20225.0
2023-01-23 14:25:00,81.69,81.7,81.69,81.69,29455.0,74.9969,75.0061,74.9969,74.9969,29455.0
2023-01-23 14:30:00,81.69,81.7,81.69,81.7,31690.0,74.9969,75.0061,74.9969,75.0061,31690.0
2023-01-23 14:35:00,81.7,81.7,81.69,81.7,135661.0,75.0061,75.0061,74.9969,75.0061,135661.0
2023-01-23 14:40:00,81.7,81.7,81.69,81.7,57581.0,75.0061,75.0061,74.9969,75.0061,57581.0
2023-01-23 14:45:00,81.7,81.7,81.69,81.7,22899.0,75.0061,75.0061,74.9969,75.0061,22899.0
2023-01-23 14:50:00,81.7,81.7,81.68,81.69,29181.0,75.0061,75.0061,74.9877,74.9969,29181.0
2023-01-23 14:55:00,81.69,81.69,81.68,81.69,18456.0,74.9969,74.9969,74.9877,74.9969,18456.0
2023-01-23 15:00:00,81.69,81.69,81.68,81.69,48408.0,74.9969,74.9969,74.9877,74.9969,48408.0
2023-01-23 15:05:00,81.68,81.69,81.68,81.69,84728.0,74.9877,74.9969,74.9877,74.9969,84728.0
2023-01-23 15:10:00,81.69,81.69,81.68,81.69,22823.0,74.9969,74.9969,74.9877,74.9969,22823.0
2023-01-23 15:15:00,81.69,81.69,81.68,81.69,24824.0,74.9969,74.9969,74.9877,74.9969,24824.0
2023-01-23 15:20:00,81.69,81.7,81.68,81.69,66459.0,74.9969,75.0061,74.9877,74.9969,66459.0
2023-01-23 15:25:00,81.7,81.7,81.69,81.7,18906.0,75.0061,75.0061,74.9969,75.0061,18906.0
2023-01-23 15:30:00,81.7,81.7,81.69,81.69,29617.0,75.0061,75.0061,74.9969,74.9969,29617.0
2023-01-23 15:35:00,81.7,81.7,81.69,81.7,42068.0,75.0061,75.0061,74.9969,75.0061,42068.0
2023-01-23 15:40:00,81.7,81.7,81.69,81.7,30959.0,75.0061,75.0061,74.9969,75.0061,30959.0
2023-01-23 15:45:00,81.7,81.7,81.69,81.69,867483.0,75.0061,75.0061,74.9969,74.9969,867483.0
2023-01-23 15:50:00,81.69,81.7,81.69,81.69,153308.0,74.9969,75.0061,74.9969,74.9969,153308.0
2023-01-23 15:55:00,81.69,81.7,81.68,81.69,166930.0,74.9969,75.0061,74.9877,74.9969,166930.0
2023-01-24 09:30:00,81.7,81.71,81.7,81.71,46305.0,75.0061,75.0152,75.0061,75.0152,46305.0
2023-01-24 09:35:00,81.7,81.71,81.69,81.7,37495.0,75.0061,75.0152,74.9969,75.0061,37495.0
2023-01-24 09:40:00,81.7,81.71,81.7,81.7,57545.0,75.0061,75.0152,75.0061,75.0061,57545.0
2023-01-24 09:45:00,81.7,81.7,81.67,81.67,56178.0,75.0061,75.0061,74.9785,74.9785,56178.0
2023-01-24 09:50:00,81.67,81.68,81.67,81.67,5103.0,74.9785,74.9877,74.9785,74.9785,5103.0
2023-01-24 09:55:00,81.68,81.69,81.67,81.69,15322.0,74.9877,74.9969,74.9785,74.9969,15322.0
2023-01-24 10:00:00,81.69,81.69,81.68,81.69,10064.0,74.9969,74.9969,74.9877,74.9969,10064.0
2023-01-24 10:05:00,81.69,81.69,81.68,81.68,365526.0,74.9969,74.9969,74.9877,74.9877,365526.0
2023-01-24 10:10:00,81.68,81.69,81.68,81.69,14438.0,74.9877,74.9969,74.9877,74.9969,14438.0
2023-01-24 10:15:00,81.7,81.7,81.69,81.7,20892.0,75.0061,75.0061,74.9969,75.0061,20892.0
2023-01-24 10:20:00,81.7,81.7,81.69,81.7,16335.0,75.0061,75.0061,74.9969,75.0061,16335.0
2023-01-24 10:25:00,81.7,81.71,81.7,81.7,63304.0,75.0061,75.0152,75.0061,75.0061,63304.0
2023-01-24 10:30:00,81.7,81.72,81.7,81.72,24751.0,75.0061,75.0244,75.0061,75.0244,24751.0
2023-01-24 10:35:00,81.71,81.72,81.7,81.7,39630.0,75.0152,75.0244,75.0061,75.0061,39630.0
2023-01-24 10:40:00,81.71,81.72,81.7,81.71,80233.0,75.0152,75.0244,75.0061,75.0152,80233.0
2023-01-24 10:45:00,81.72,81.72,81.71,81.72,41504.0,75.0244,75.0244,75.0152,75.0244,41504.0
2023-01-24 10:50:00,81.72,81.73,81.71,81.73,30183.0,75.0244,75.0336,75.0152,75.0336,30183.0
2023-01-24 10:55:00,81.73,81.74,81.72,81.73,30504.0,75.0336,75.0428,75.0244,75.0336,30504.0
2023-01-24 11:00:00,81.73,81.73,81.72,81.72,11684.0,75.0336,75.0336,75.0244,75.0244,11684.0
2023-01-24 11:05:00,81.73,81.73,81.72,81.73,28113.0,75.0336,75.0336,75.0244,75.0336,28113.0
2023-01-24 11:10:00,81.73,81.74,81.72,81.74,21145.0,75.0336,75.0428,75.0244,75.0428,21145.0
2023-01-24 11:15:00,81.73,81.74,81.72,81.73,14769.0,75.0336,75.0428,75.0244,75.0336,14769.0
2023-01-24 11:20:00,81.73,81.73,81.72,81.73,43871.0,75.0336,75.0336,75.0244,75.0336,43871.0
2023-01-24 11:25:00,81.73,81.73,81.72,81.73,27030.0,75.0336,75.0336,75.0244,75.0336,27030.0
2023-01-24 11:30:00,81.73,81.73,81.72,81.73,17881.0,75.0336,75.0336,75.0244,75.0336,17881.0
2023-01-24 11:35:00,81.73,81.73,81.72,81.73,40579.0,75.0336,75.0336,75.0244,75.0336,40579.0
2023-01-24 11:40:00,81.73,81.73,81.72,81.73,48837.0,75.0336,75.0336,75.0244,75.0336,48837.0
2023-01-24 11:45:00,81.73,81.73,81.72,81.73,9259.0,75.0336,75.0336,75.0244,75.0336,9259.0
2023-01-24 11:50:00,81.73,81.73,81.72,81.73,9230.0,75.0336,75.0336,75.0244,75.0336,9230.0
2023-01-24 11:55:00,81.72,81.73,81.72,81.73,17820.0,75.0244,75.0336,75.0244,75.0336,17820.0
2023-01-24 12:00:00,81.72,81.73,81.71,81.72,35446.0,75.0244,75.0336,75.0152,75.0244,35446.0
2023-01-24 12:05:00,81.72,81.73,81.71,81.73,122712.0,75.0244,75.0336,75.0152,75.0336,122712.0
2023-01-24 12:10:00,81.73,81.73,81.72,81.73,46268.0,75.0336,75.0336,75.0244,75.0336,46268.0
2023-01-24 12:15:00,81.73,81.73,81.72,81.73,50281.0,75.0336,75.0336,75.0244,75.0336,50281.0
2023-01-24 12:20:00,81.73,81.73,81.72,81.73,16180.0,75.0336,75.0336,75.0244,75.0336,16180.0
2023-01-24 12:25:00,81.73,81.74,81.72,81.73,62833.0,75.0336,75.0428,75.0244,75.0336,62833.0
2023-01-24 12:30:00,81.73,81.73,81.72,81.73,16061.0,75.0336,75.0336,75.0244,75.0336,16061.0
2023-01-24 12:35:00,81.73,81.74,81.72,81.73,28436.0,75.0336,75.0428,75.0244,75.0336,28436.0
2023-01-24 12:40:00,81.73,81.74,81.72,81.73,18227.0,75.0336,75.0428,75.0244,75.0336,18227.0
2023-01-24 12:45:00,81.73,81.73,81.72,81.73,11810.0,75.0336,75.0336,75.0244,75.0336,11810.0
2023-01-24 12:50:00,81.73,81.73,81.72,81.73,3805.0,75.0336,75.0336,75.0244,75.0336,3805.0
2023-01-24 12:55:00,81.73,81.74,81.72,81.73,13334.0,75.0336,75.0428,75.0244,75.0336,13334.0
2023-01-24 13:00:00,81.74,81.75,81.73,81.74,42388.0,75.0428,75.052,75.0336,75.0428,42388.0
2023-01-24 13:05:00,81.74,81.75,81.74,81.74,11107.0,75.0428,75.052,75.0428,75.0428,11107.0
2023-01-24 13:10:00,81.74,81.76,81.74,81.76,27598.0,75.0428,75.0611,75.0428,75.0611,27598.0
2023-01-24 13:15:00,81.76,81.76,81.74,81.75,30358.0,75.0611,75.0611,75.0428,75.052,30358.0
2023-01-24 13:20:00,81.76,81.76,81.75,81.76,29083.0,75.0611,75.0611,75.052,75.0611,29083.0
2023-01-24 13:25:00,81.76,81.76,81.75,81.76,14348.0,75.0611,75.0611,75.052,75.0611,14348.0
2023-01-24 13:30:00,81.76,81.76,81.75,81.76,11362.0,75.0611,75.0611,75.052,75.0611,11362.0
2023-01-24 13:35:00,81.76,81.76,81.75,81.76,25097.0,75.0611,75.0611,75.052,75.0611,25097.0
2023-01-24 13:40:00,81.76,81.76,81.75,81.76,11505.0,75.0611,75.0611,75.052,75.0611,11505.0
2023-01-24 13:45:00,81.76,81.76,81.75,81.76,13114.0,75.0611,75.0611,75.052,75.0611,13114.0
2023-01-24 13:50:00,81.75,81.76,81.75,81.76,17161.0,75.052,75.0611,75.052,75.0611,17161.0
2023-01-24 13:55:00,81.76,81.76,81.75,81.75,84310.0,75.0611,75.0611,75.052,75.052,84310.0
2023-01-24 14:00:00,81.76,81.76,81.75,81.76,36606.0,75.0611,75.0611,75.052,75.0611,36606.0
2023-01-24 14:05:00,81.76,81.76,81.75,81.75,26159.0,75.0611,75.0611,75.052,75.052,26159.0
2023-01-24 14:10:00,81.76,81.76,81.75,81.75,17363.0,75.0611,75.0611,75.052,75.052,17363.0
2023-01-24 14:15:00,81.76,81.76,81.74,81.75,47256.0,75.0611,75.0611,75.0428,75.052,47256.0
2023-01-24 14:20:00,81.75,81.75,81.74,81.74,7841.0,75.052,75.052,75.0428,75.0428,7841.0
2023-01-24 14:25:00,81.75,81.75,81.74,81.75,242963.0,75.052,75.052,75.0428,75.052,242963.0
2023-01-24 14:30:00,81.74,81.75,81.74,81.75,22924.0,75.0428,75.052,75.0428,75.052,22924.0
2023-01-24 14:35:00,81.75,81.75,81.74,81.75,20005.0,75.052,75.052,75.0428,75.052,20005.0
2023-01-24 14:40:00,81.74,81.75,81.74,81.75,27896.0,75.0428,75.052,75.0428,75.052,27896.0
2023-01-24 14:45:00,81.75,81.75,81.74,81.75,11415.0,75.052,75.052,75.0428,75.052,11415.0
2023-01-24 14:50:00,81.75,81.75,81.74,81.75,32049.0,75.052,75.052,75.0428,75.052,32049.0
2023-01-24 14:55:00,81.74,81.75,81.74,81.74,182255.0,75.0428,75.052,75.0428,75.0428,182255.0
2023-01-24 15:00:00,81.74,81.75,81.73,81.73,178763.0,75.0428,75.052,75.0336,75.0336,178763.0
2023-01-24 15:05:00,81.73,81.74,81.73,81.74,121749.0,75.0336,75.0428,75.0336,75.0428,121749.0
2023-01-24 15:10:00,81.74,81.74,81.73,81.73,12794.0,75.0428,75.0428,75.0336,75.0336,12794.0
2023-01-24 15:15:00,81.73,81.74,81.73,81.73,66236.0,75.0336,75.0428,75.0336,75.0336,66236.0
2023-01-24 15:20:00,81.73,81.74,81.73,81.73,51674.0,75.0336,75.0428,75.0336,75.0336,51674.0
2023-01-24 15:25:00,81.74,81.74,81.73,81.73,55504.0,75.0428,75.0428,75.0336,75.0336,55504.0
2023-01-24 15:30:00,81.74,81.74,81.73,81.74,32995.0,75.0428,75.0428,75.0336,75.0428,32995.0
2023-01-24 15:35:00,81.74,81.74,81.73,81.73,32150.0,75.0428,75.0428,75.0336,75.0336,32150.0
2023-01-24 15:40:00,81.74,81.74,81.73,81.74,55079.0,75.0428,75.0428,75.0336,75.0428,55079.0
2023-01-24 15:45:00,81.73,81.74,81.73,81.73,31058.0,75.0336,75.0428,75.0336,75.0336,31058.0
2023-01-24 15:50:00,81.74,81.74,81.73,81.73,25227.0,75.0428,75.0428,75.0336,75.0336,25227.0
2023-01-24 15:55:00,81.73,81.75,81.73,81.74,74019.0,75.0336,75.052,75.0336,75.0428,74019.0
2023-01-25 09:30:00,81.75,81.77,81.75,81.77,86634.0,75.052,75.0703,75.052,75.0703,86634.0
2023-01-25 09:35:00,81.77,81.77,81.76,81.76,42413.0,75.0703,75.0703,75.0611,75.0611,42413.0
2023-01-25 09:40:00,81.77,81.77,81.76,81.77,13933.0,75.0703,75.0703,75.0611,75.0703,13933.0
2023-01-25 09:45:00,81.77,81.78,81.76,81.76,55254.0,75.0703,75.0795,75.0611,75.0611,55254.0
2023-01-25 09:50:00,81.77,81.77,81.76,81.77,61019.0,75.0703,75.0703,75.0611,75.0703,61019.0
2023-01-25 09:55:00,81.77,81.78,81.77,81.77,9690.0,75.0703,75.0795,75.0703,75.0703,9690.0
2023-01-25 10:00:00,81.78,81.81,81.77,81.8,58747.0,75.0795,75.107,75.0703,75.0979,58747.0
2023-01-25 10:05:00,81.81,81.81,81.79,81.79,31006.0,75.107,75.107,75.0887,75.0887,31006.0
2023-01-25 10:10:00,81.8,81.8,81.79,81.79,47423.0,75.0979,75.0979,75.0887,75.0887,47423.0
2023-01-25 10:15:00,81.79,81.8,81.79,81.79,20796.0,75.0887,75.0979,75.0887,75.0887,20796.0
2023-01-25 10:20:00,81.8,81.8,81.79,81.8,16194.0,75.0979,75.0979,75.0887,75.0979,16194.0
2023-01-25 10:25:00,81.79,81.8,81.79,81.79,15457.0,75.0887,75.0979,75.0887,75.0887,15457.0
2023-01-25 10:30:00,81.79,81.79,81.78,81.78,13008.0,75.0887,75.0887,75.0795,75.0795,13008.0
2023-01-25 10:35:00,81.78,81.79,81.78,81.78,6816.0,75.0795,75.0887,75.0795,75.0795,6816.0
2023-01-25 10:40:00,81.78,81.78,81.77,81.78,3670.0,75.0795,75.0795,75.0703,75.0795,3670.0
2023-01-25 10:45:00,81.78,81.78,81.77,81.77,8841.0,75.0795,75.0795,75.0703,75.0703,8841.0
2023-01-25 10:50:00,81.77,81.78,81.77,81.77,23488.0,75.0703,75.0795,75.0703,75.0703,23488.0
2023-01-25 10:55:00,81.78,81.78,81.76,81.76,21118.0,75.0795,75.0795,75.0611,75.0611,21118.0
2023-01-25 11:00:00,81.77,81.77,81.76,81.76,29068.0,75.0703,75.0703,75.0611,75.0611,29068.0
2023-01-25 11:05:00,81.76,81.77,81.75,81.75,17180.0,75.0611,75.0703,75.052,75.052,17180.0
2023-01-25 11:10:00,81.76,81.76,81.75,81.76,20201.0,75.0611,75.0611,75.052,75.0611,20201.0
2023-01-25 11:15:00,81.76,81.77,81.75,81.76,45788.0,75.0611,75.0703,75.052,75.0611,45788.0
2023-01-25 11:20:00,81.76,81.77,81.76,81.77,19698.0,75.0611,75.0703,75.0611,75.0703,19698.0
2023-01-25 11:25:00,81.77,81.77,81.76,81.77,17729.0,75.0703,75.0703,75.0611,75.0703,17729.0
2023-01-25 11:30:00,81.77,81.77,81.76,81.76,18146.0,75.0703,75.0703,75.0611,75.0611,18146.0
2023-01-25 11:35:00,81.77,81.77,81.75,81.75,25853.0,75.0703,75.0703,75.052,75.052,25853.0
2023-01-25 11:40:00,81.76,81.76,81.75,81.76,31284.0,75.0611,75.0611,75.052,75.0611,31284.0
2023-01-25 11:45:00,81.76,81.77,81.75,81.76,17050.0,75.0611,75.0703,75.052,75.0611,17050.0
2023-01-25 11:50:00,81.76,81.77,81.76,81.77,14938.0,75.0611,75.0703,75.0611,75.0703,14938.0
2023-01-25 11:55:00,81.76,81.77,81.76,81.77,15494.0,75.0611,75.0703,75.0611,75.0703,15494.0
2023-01-25 12:00:00,81.76,81.77,81.76,81.77,7020.0,75.0611,75.0703,75.0611,75.0703,7020.0
2023-01-25 12:05:00,81.76,81.77,81.76,81.77,26928.0,75.0611,75.0703,75.0611,75.0703,26928.0
2023-01-25 12:10:00,81.77,81.77,81.76,81.76,12774.0,75.0703,75.0703,75.0611,75.0611,12774.0
2023-01-25 12:15:00,81.77,81.77,81.76,81.77,19078.0,75.0703,75.0703,75.0611,75.0703,19078.0
2023-01-25 12:20:00,81.77,81.78,81.76,81.78,46851.0,75.0703,75.0795,75.0611,75.0795,46851.0
2023-01-25 12:25:00,81.78,81.78,81.77,81.78,19111.0,75.0795,75.0795,75.0703,75.0795,19111.0
2023-01-25 12:30:00,81.78,81.78,81.77,81.78,4682.0,75.0795,75.0795,75.0703,75.0795,4682.0
2023-01-25 12:35:00,81.78,81.78,81.77,81.77,7808.0,75.0795,75.0795,75.0703,75.0703,7808.0
2023-01-25 12:40:00,81.78,81.78,81.76,81.78,30943.0,75.0795,75.0795,75.0611,75.0795,30943.0
2023-01-25 12:45:00,81.78,81.78,81.77,81.77,29295.0,75.0795,75.0795,75.0703,75.0703,29295.0
2023-01-25 12:50:00,81.77,81.78,81.77,81.78,21956.0,75.0703,75.0795,75.0703,75.0795,21956.0
2023-01-25 12:55:00,81.77,81.78,81.76,81.76,33562.0,75.0703,75.0795,75.0611,75.0611,33562.0
2023-01-25 13:00:00,81.77,81.79,81.76,81.78,33513.0,75.0703,75.0887,75.0611,75.0795,33513.0
2023-01-25 13:05:00,81.78,81.79,81.77,81.77,7702.0,75.0795,75.0887,75.0703,75.0703,7702.0
2023-01-25 13:10:00,81.78,81.78,81.77,81.78,19524.0,75.0795,75.0795,75.0703,75.0795,19524.0
2023-01-25 13:15:00,81.78,81.78,81.77,81.78,51452.0,75.0795,75.0795,75.0703,75.0795,51452.0
2023-01-25 13:20:00,81.78,81.79,81.77,81.78,20082.0,75.0795,75.0887,75.0703,75.0795,20082.0
2023-01-25 13:25:00,81.79,81.79,81.78,81.78,37014.0,75.0887,75.0887,75.0795,75.0795,37014.0
2023-01-25 13:30:00,81.79,81.79,81.78,81.78,20156.0,75.0887,75.0887,75.0795,75.0795,20156.0
2023-01-25 13:35:00,81.79,81.79,81.77,81.77,18573.0,75.0887,75.0887,75.0703,75.0703,18573.0
2023-01-25 13:40:00,81.78,81.78,81.77,81.77,16100.0,75.0795,75.0795,75.0703,75.0703,16100.0
2023-01-25 13:45:00,81.77,81.78,81.77,81.78,35138.0,75.0703,75.0795,75.0703,75.0795,35138.0
2023-01-25 13:50:00,81.78,81.78,81.77,81.77,27878.0,75.0795,75.0795,75.0703,75.0703,27878.0
2023-01-25 13:55:00,81.78,81.78,81.77,81.78,21967.0,75.0795,75.0795,75.0703,75.0795,21967.0
2023-01-25 14:00:00,81.78,81.78,81.77,81.78,244779.0,75.0795,75.0795,75.0703,75.0795,244779.0
2023-01-25 14:05:00,81.77,81.78,81.77,81.78,12985.0,75.0703,75.0795,75.0703,75.0795,12985.0
2023-01-25 14:10:00,81.78,81.78,81.77,81.77,13055.0,75.0795,75.0795,75.0703,75.0703,13055.0
2023-01-25 14:15:00,81.77,81.78,81.76,81.76,128335.0,75.0703,75.0795,75.0611,75.0611,128335.0
2023-01-25 14:20:00,81.76,81.77,81.76,81.76,31114.0,75.0611,75.0703,75.0611,75.0611,31114.0
2023-01-25 14:25:00,81.76,81.77,81.76,81.76,28954.0,75.0611,75.0703,75.0611,75.0611,28954.0
2023-01-25 14:30:00,81.77,81.77,81.76,81.77,38297.0,75.0703,75.0703,75.0611,75.0703,38297.0
2023-01-25 14:35:00,81.77,81.78,81.76,81.78,19511.0,75.0703,75.0795,75.0611,75.0795,19511.0
2023-01-25 14:40:00,81.77,81.78,81.77,81.78,12775.0,75.0703,75.0795,75.0703,75.0795,12775.0
2023-01-25 14:45:00,81.77,81.78,81.77,81.77,32090.0,75.0703,75.0795,75.0703,75.0703,32090.0
2023-01-25 14:50:00,81.78,81.78,81.77,81.78,15284.0,75.0795,75.0795,75.0703,75.0795,15284.0
2023-01-25 14:55:00,81.77,81.78,81.77,81.77,69106.0,75.0703,75.0795,75.0703,75.0703,69106.0
2023-01-25 15:00:00,81.78,81.78,81.77,81.78,16501.0,75.0795,75.0795,75.0703,75.0795,16501.0
2023-01-25 15:05:00,81.77,81.78,81.77,81.78,19438.0,75.0703,75.0795,75.0703,75.0795,19438.0
2023-01-25 15:10:00,81.78,81.78,81.77,81.78,31437.0,75.0795,75.0795,75.0703,75.0795,31437.0
2023-01-25 15:15:00,81.78,81.78,81.77,81.78,38548.0,75.0795,75.0795,75.0703,75.0795,38548.0
2023-01-25 15:20:00,81.77,81.78,81.77,81.77,141662.0,75.0703,75.0795,75.0703,75.0703,141662.0
2023-01-25 15:25:00,81.77,81.78,81.77,81.77,9015.0,75.0703,75.0795,75.0703,75.0703,9015.0
2023-01-25 15:30:00,81.77,81.78,81.77,81.78,90380.0,75.0703,75.0795,75.0703,75.0795,90380.0
2023-01-25 15:35:00,81.78,81.78,81.77,81.78,34429.0,75.0795,75.0795,75.0703,75.0795,34429.0
2023-01-25 15:40:00,81.78,81.78,81.77,81.78,41103.0,75.0795,75.0795,75.0703,75.0795,41103.0
2023-01-25 15:45:00,81.78,81.78,81.77,81.78,38081.0,75.0795,75.0795,75.0703,75.0795,38081.0
2023-01-25 15:50:00,81.78,81.78,81.77,81.78,59721.0,75.0795,75.0795,75.0703,75.0795,59721.0
2023-01-25 15:55:00,81.78,81.78,81.77,81.78,109217.0,75.0795,75.0795,75.0703,75.0795,109217.0
2023-01-26 09:30:00,81.76,81.77,81.75,81.75,58166.0,75.0611,75.0703,75.052,75.052,58166.0
2023-01-26 09:35:00,81.76,81.77,81.75,81.77,27413.0,75.0611,75.0703,75.052,75.0703,27413.0
2023-01-26 09:40:00,81.77,81.78,81.76,81.76,127411.0,75.0703,75.0795,75.0611,75.0611,127411.0
2023-01-26 09:45:00,81.77,81.77,81.75,81.76,94290.0,75.0703,75.0703,75.052,75.0611,94290.0
2023-01-26 09:50:00,81.76,81.76,81.75,81.76,39134.0,75.0611,75.0611,75.052,75.0611,39134.0
2023-01-26 09:55:00,81.76,81.77,81.75,81.76,36936.0,75.0611,75.0703,75.052,75.0611,36936.0
2023-01-26 10:00:00,81.76,81.77,81.75,81.77,60320.0,75.0611,75.0703,75.052,75.0703,60320.0
2023-01-26 10:05:00,81.76,81.77,81.76,81.77,27337.0,75.0611,75.0703,75.0611,75.0703,27337.0
2023-01-26 10:10:00,81.77,81.77,81.76,81.76,199903.0,75.0703,75.0703,75.0611,75.0611,199903.0
2023-01-26 10:15:00,81.77,81.77,81.76,81.77,6829.0,75.0703,75.0703,75.0611,75.0703,6829.0
2023-01-26 10:20:00,81.76,81.77,81.75,81.76,16052.0,75.0611,75.0703,75.052,75.0611,16052.0
2023-01-26 10:25:00,81.76,81.76,81.75,81.76,17470.0,75.0611,75.0611,75.052,75.0611,17470.0
2023-01-26 10:30:00,81.76,81.77,81.75,81.76,22605.0,75.0611,75.0703,75.052,75.0611,22605.0
2023-01-26 10:35:00,81.76,81.77,81.76,81.77,16423.0,75.0611,75.0703,75.0611,75.0703,16423.0
2023-01-26 10:40:00,81.77,81.77,81.75,81.75,38241.0,75.0703,75.0703,75.052,75.052,38241.0
2023-01-26 10:45:00,81.76,81.76,81.75,81.76,23035.0,75.0611,75.0611,75.052,75.0611,23035.0
2023-01-26 10:50:00,81.75,81.76,81.74,81.74,40020.0,75.052,75.0611,75.0428,75.0428,40020.0
2023-01-26 10:55:00,81.74,81.75,81.74,81.74,463554.0,75.0428,75.052,75.0428,75.0428,463554.0
2023-01-26 11:00:00,81.75,81.75,81.73,81.74,313856.0,75.052,75.052,75.0336,75.0428,313856.0
2023-01-26 11:05:00,81.74,81.75,81.74,81.74,22026.0,75.0428,75.052,75.0428,75.0428,22026.0
2023-01-26 11:10:00,81.75,81.75,81.73,81.73,41201.0,75.052,75.052,75.0336,75.0336,41201.0
2023-01-26 11:15:00,81.73,81.74,81.72,81.73,236941.0,75.0336,75.0428,75.0244,75.0336,236941.0
2023-01-26 11:20:00,81.73,81.73,81.72,81.73,73302.0,75.0336,75.0336,75.0244,75.0336,73302.0
2023-01-26 11:25:00,81.73,81.73,81.72,81.72,62169.0,75.0336,75.0336,75.0244,75.0244,62169.0
2023-01-26 11:30:00,81.72,81.73,81.72,81.73,19788.0,75.0244,75.0336,75.0244,75.0336,19788.0
2023-01-26 11:35:00,81.72,81.73,81.72,81.73,14089.0,75.0244,75.0336,75.0244,75.0336,14089.0
2023-01-26 11:40:00,81.73,81.73,81.72,81.73,12410.0,75.0336,75.0336,75.0244,75.0336,12410.0
2023-01-26 11:45:00,81.72,81.73,81.72,81.73,60519.0,75.0244,75.0336,75.0244,75.0336,60519.0
2023-01-26 11:50:00,81.73,81.73,81.72,81.73,102631.0,75.0336,75.0336,75.0244,75.0336,102631.0
2023-01-26 11:55:00,81.72,81.73,81.72,81.73,276832.0,75.0244,75.0336,75.0244,75.0336,276832.0
2023-01-26 12:00:00,81.73,81.74,81.72,81.74,109986.0,75.0336,75.0428,75.0244,75.0428,109986.0
2023-01-26 12:05:00,81.74,81.74,81.73,81.73,14274.0,75.0428,75.0428,75.0336,75.0336,14274.0
2023-01-26 12:10:00,81.73,81.74,81.73,81.73,13153.0,75.0336,75.0428,75.0336,75.0336,13153.0
2023-01-26 12:15:00,81.74,81.74,81.73,81.73,6085.0,75.0428,75.0428,75.0336,75.0336,6085.0
2023-01-26 12:20:00,81.73,81.74,81.73,81.73,22004.0,75.0336,75.0428,75.0336,75.0336,22004.0
2023-01-26 12:25:00,81.73,81.74,81.73,81.74,40460.0,75.0336,75.0428,75.0336,75.0428,40460.0
2023-01-26 12:30:00,81.74,81.75,81.73,81.74,17594.0,75.0428,75.052,75.0336,75.0428,17594.0
2023-01-26 12:35:00,81.74,81.75,81.74,81.75,7820.0,75.0428,75.052,75.0428,75.052,7820.0
2023-01-26 12:40:00,81.75,81.75,81.74,81.75,20894.0,75.052,75.052,75.0428,75.052,20894.0
2023-01-26 12:45:00,81.75,81.75,81.74,81.75,9303.0,75.052,75.052,75.0428,75.052,9303.0
2023-01-26 12:50:00,81.75,81.76,81.74,81.75,722562.0,75.052,75.0611,75.0428,75.052,722562.0
2023-01-26 12:55:00,81.75,81.75,81.74,81.75,6548.0,75.052,75.052,75.0428,75.052,6548.0
2023-01-26 13:00:00,81.74,81.76,81.74,81.76,35825.0,75.0428,75.0611,75.0428,75.0611,35825.0
2023-01-26 13:05:00,81.76,81.77,81.75,81.76,25437.0,75.0611,75.0703,75.052,75.0611,25437.0
2023-01-26 13:10:00,81.76,81.77,81.75,81.77,34545.0,75.0611,75.0703,75.052,75.0703,34545.0
2023-01-26 13:15:00,81.77,81.77,81.76,81.77,26320.0,75.0703,75.0703,75.0611,75.0703,26320.0
2023-01-26 13:20:00,81.77,81.77,81.75,81.77,17008.0,75.0703,75.0703,75.052,75.0703,17008.0
2023-01-26 13:25:00,81.77,81.78,81.76,81.78,50641.0,75.0703,75.0795,75.0611,75.0795,50641.0
2023-01-26 13:30:00,81.78,81.78,81.77,81.77,17519.0,75.0795,75.0795,75.0703,75.0703,17519.0
2023-01-26 13:35:00,81.77,81.78,81.76,81.77,41106.0,75.0703,75.0795,75.0611,75.0703,41106.0
2023-01-26 13:40:00,81.76,81.77,81.76,81.76,10465.0,75.0611,75.0703,75.0611,75.0611,10465.0
2023-01-26 13:45:00,81.77,81.77,81.76,81.77,25138.0,75.0703,75.0703,75.0611,75.0703,25138.0
2023-01-26 13:50:00,81.76,81.77,81.76,81.76,15385.0,75.0611,75.0703,75.0611,75.0611,15385.0
2023-01-26 13:55:00,81.76,81.77,81.76,81.76,22635.0,75.0611,75.0703,75.0611,75.0611,22635.0
2023-01-26 14:00:00,81.77,81.77,81.76,81.77,37384.0,75.0703,75.0703,75.0611,75.0703,37384.0
2023-01-26 14:05:00,81.76,81.77,81.75,81.76,92193.0,75.0611,75.0703,75.052,75.0611,92193.0
2023-01-26 14:10:00,81.76,81.76,81.75,81.75,20844.0,75.0611,75.0611,75.052,75.052,20844.0
2023-01-26 14:15:00,81.75,81.76,81.75,81.75,44630.0,75.052,75.0611,75.052,75.052,44630.0
2023-01-26 14:20:00,81.76,81.76,81.75,81.75,25050.0,75.0611,75.0611,75.052,75.052,25050.0
2023-01-26 14:25:00,81.76,81.76,81.75,81.75,35212.0,75.0611,75.0611,75.052,75.052,35212.0
2023-01-26 14:30:00,81.76,81.76,81.75,81.75,16588.0,75.0611,75.0611,75.052,75.052,16588.0
2023-01-26 14:35:00,81.75,81.76,81.75,81.75,23293.0,75.052,75.0611,75.052,75.052,23293.0
2023-01-26 14:40:00,81.75,81.76,81.75,81.76,29419.0,75.052,75.0611,75.052,75.0611,29419.0
2023-01-26 14:45:00,81.76,81.76,81.74,81.75,56492.0,75.0611,75.0611,75.0428,75.052,56492.0
2023-01-26 14:50:00,81.75,81.75,81.74,81.74,39680.0,75.052,75.052,75.0428,75.0428,39680.0
2023-01-26 14:55:00,81.75,81.75,81.74,81.74,53182.0,75.052,75.052,75.0428,75.0428,53182.0
2023-01-26 15:00:00,81.75,81.75,81.74,81.74,60404.0,75.052,75.052,75.0428,75.0428,60404.0
2023-01-26 15:05:00,81.74,81.75,81.74,81.75,17482.0,75.0428,75.052,75.0428,75.052,17482.0
2023-01-26 15:10:00,81.74,81.75,81.74,81.75,43877.0,75.0428,75.052,75.0428,75.052,43877.0
2023-01-26 15:15:00,81.75,81.75,81.74,81.74,29786.0,75.052,75.052,75.0428,75.0428,29786.0
2023-01-26 15:20:00,81.75,81.75,81.74,81.74,67249.0,75.052,75.052,75.0428,75.0428,67249.0
2023-01-26 15:25:00,81.75,81.75,81.74,81.74,149426.0,75.052,75.052,75.0428,75.0428,149426.0
2023-01-26 15:30:00,81.74,81.75,81.73,81.74,65854.0,75.0428,75.052,75.0336,75.0428,65854.0
2023-01-26 15:35:00,81.73,81.74,81.73,81.73,40680.0,75.0336,75.0428,75.0336,75.0336,40680.0
2023-01-26 15:40:00,81.73,81.74,81.73,81.73,55688.0,75.0336,75.0428,75.0336,75.0336,55688.0
2023-01-26 15:45:00,81.73,81.74,81.73,81.73,67576.0,75.0336,75.0428,75.0336,75.0336,67576.0
2023-01-26 15:50:00,81.73,81.74,81.73,81.73,66431.0,75.0336,75.0428,75.0336,75.0336,66431.0
2023-01-26 15:55:00,81.73,81.74,81.73,81.73,109022.0,75.0336,75.0428,75.0336,75.0336,109022.0
2023-01-27 09:30:00,81.7,81.71,81.69,81.69,86850.0,75.0061,75.0152,74.9969,74.9969,86850.0
2023-01-27 09:35:00,81.7,81.7,81.69,81.7,48957.0,75.0061,75.0061,74.9969,75.0061,48957.0
2023-01-27 09:40:00,81.7,81.71,81.69,81.71,6228.0,75.0061,75.0152,74.9969,75.0152,6228.0
2023-01-27 09:45:00,81.7,81.72,81.7,81.71,15199.0,75.0061,75.0244,75.0061,75.0152,15199.0
2023-01-27 09:50:00,81.71,81.72,81.71,81.71,13644.0,75.0152,75.0244,75.0152,75.0152,13644.0
2023-01-27 09:55:00,81.72,81.72,81.71,81.71,34569.0,75.0244,75.0244,75.0152,75.0152,34569.0
2023-01-27 10:00:00,81.72,81.72,81.71,81.72,71162.0,75.0244,75.0244,75.0152,75.0244,71162.0
2023-01-27 10:05:00,81.71,81.72,81.71,81.72,23170.0,75.0152,75.0244,75.0152,75.0244,23170.0
2023-01-27 10:10:00,81.72,81.72,81.71,81.71,152931.0,75.0244,75.0244,75.0152,75.0152,152931.0
2023-01-27 10:15:00,81.72,81.72,81.69,81.69,72089.0,75.0244,75.0244,74.9969,74.9969,72089.0
2023-01-27 10:20:00,81.7,81.7,81.69,81.69,14047.0,75.0061,75.0061,74.9969,74.9969,14047.0
2023-01-27 10:25:00,81.69,81.7,81.69,81.7,7948.0,74.9969,75.0061,74.9969,75.0061,7948.0
2023-01-27 10:30:00,81.7,81.7,81.69,81.7,374774.0,75.0061,75.0061,74.9969,75.0061,374774.0
2023-01-27 10:35:00,81.69,81.7,81.69,81.7,5443.0,74.9969,75.0061,74.9969,75.0061,5443.0
2023-01-27 10:40:00,81.69,81.7,81.69,81.69,18205.0,74.9969,75.0061,74.9969,74.9969,18205.0
2023-01-27 10:45:00,81.7,81.71,81.69,81.7,26119.0,75.0061,75.0152,74.9969,75.0061,26119.0
2023-01-27 10:50:00,81.7,81.71,81.7,81.7,30968.0,75.0061,75.0152,75.0061,75.0061,30968.0
2023-01-27 10:55:00,81.7,81.71,81.7,81.7,32161.0,75.0061,75.0152,75.0061,75.0061,32161.0
2023-01-27 11:00:00,81.7,81.71,81.7,81.71,18602.0,75.0061,75.0152,75.0061,75.0152,18602.0
2023-01-27 11:05:00,81.7,81.71,81.7,81.7,7789.0,75.0061,75.0152,75.0061,75.0061,7789.0
2023-01-27 11:10:00,81.7,81.71,81.7,81.7,13114.0,75.0061,75.0152,75.0061,75.0061,13114.0
2023-01-27 11:15:00,81.7,81.71,81.7,81.71,16605.0,75.0061,75.0152,75.0061,75.0152,16605.0
2023-01-27 11:20:00,81.7,81.71,81.7,81.7,53271.0,75.0061,75.0152,75.0061,75.0061,53271.0
2023-01-27 11:25:00,81.7,81.71,81.7,81.7,43961.0,75.0061,75.0152,75.0061,75.0061,43961.0
2023-01-27 11:30:00,81.7,81.71,81.7,81.7,56898.0,75.0061,75.0152,75.0061,75.0061,56898.0
2023-01-27 11:35:00,81.71,81.72,81.7,81.71,16675.0,75.0152,75.0244,75.0061,75.0152,16675.0
2023-01-27 11:40:00,81.72,81.72,81.71,81.72,23785.0,75.0244,75.0244,75.0152,75.0244,23785.0
2023-01-27 11:45:00,81.72,81.72,81.71,81.72,8818.0,75.0244,75.0244,75.0152,75.0244,8818.0
2023-01-27 11:50:00,81.72,81.72,81.71,81.72,30478.0,75.0244,75.0244,75.0152,75.0244,30478.0
2023-01-27 11:55:00,81.71,81.72,81.71,81.72,11421.0,75.0152,75.0244,75.0152,75.0244,11421.0
2023-01-27 12:00:00,81.72,81.72,81.71,81.72,23444.0,75.0244,75.0244,75.0152,75.0244,23444.0
2023-01-27 12:05:00,81.72,81.72,81.71,81.72,14167.0,75.0244,75.0244,75.0152,75.0244,14167.0
2023-01-27 12:10:00,81.72,81.72,81.71,81.71,468792.0,75.0244,75.0244,75.0152,75.0152,468792.0
2023-01-27 12:15:00,81.71,81.72,81.71,81.72,45324.0,75.0152,75.0244,75.0152,75.0244,45324.0
2023-01-27 12:20:00,81.71,81.72,81.71,81.71,8528.0,75.0152,75.0244,75.0152,75.0152,8528.0
2023-01-27 12:25:00,81.71,81.72,81.71,81.71,31300.0,75.0152,75.0244,75.0152,75.0152,31300.0
2023-01-27 12:30:00,81.71,81.72,81.71,81.72,4837.0,75.0152,75.0244,75.0152,75.0244,4837.0
2023-01-27 12:35:00,81.72,81.72,81.71,81.72,43772.0,75.0244,75.0244,75.0152,75.0244,43772.0
2023-01-27 12:40:00,81.72,81.72,81.71,81.72,46978.0,75.0244,75.0244,75.0152,75.0244,46978.0
2023-01-27 12:45:00,81.71,81.72,81.71,81.72,22141.0,75.0152,75.0244,75.0152,75.0244,22141.0
2023-01-27 12:50:00,81.72,81.72,81.71,81.71,15829.0,75.0244,75.0244,75.0152,75.0152,15829.0
2023-01-27 12:55:00,81.71,81.72,81.71,81.72,13102.0,75.0152,75.0244,75.0152,75.0244,13102.0
2023-01-27 13:00:00,81.71,81.72,81.71,81.72,13132.0,75.0152,75.0244,75.0152,75.0244,13132.0
2023-01-27 13:05:00,81.71,81.72,81.71,81.72,14739.0,75.0152,75.0244,75.0152,75.0244,14739.0
2023-01-27 13:10:00,81.72,81.72,81.71,81.71,19970.0,75.0244,75.0244,75.0152,75.0152,19970.0
2023-01-27 13:15:00,81.72,81.72,81.71,81.72,38981.0,75.0244,75.0244,75.0152,75.0244,38981.0
2023-01-27 13:20:00,81.72,81.72,81.71,81.72,20350.0,75.0244,75.0244,75.0152,75.0244,20350.0
2023-01-27 13:25:00,81.72,81.72,81.71,81.72,36717.0,75.0244,75.0244,75.0152,75.0244,36717.0
2023-01-27 13:30:00,81.72,81.72,81.71,81.72,13525.0,75.0244,75.0244,75.0152,75.0244,13525.0
2023-01-27 13:35:00,81.72,81.72,81.71,81.72,11275.0,75.0244,75.0244,75.0152,75.0244,11275.0
2023-01-27 13:40:00,81.72,81.72,81.71,81.71,27086.0,75.0244,75.0244,75.0152,75.0152,27086.0
2023-01-27 13:45:00,81.72,81.72,81.71,81.72,117054.0,75.0244,75.0244,75.0152,75.0244,117054.0
2023-01-27 13:50:00,81.72,81.72,81.71,81.71,18628.0,75.0244,75.0244,75.0152,75.0152,18628.0
2023-01-27 13:55:00,81.72,81.72,81.71,81.71,18607.0,75.0244,75.0244,75.0152,75.0152,18607.0
2023-01-27 14:00:00,81.71,81.72,81.71,81.72,9649.0,75.0152,75.0244,75.0152,75.0244,9649.0
2023-01-27 14:05:00,81.72,81.72,81.71,81.72,68524.0,75.0244,75.0244,75.0152,75.0244,68524.0
2023-01-27 14:10:00,81.71,81.72,81.71,81.71,8671.0,75.0152,75.0244,75.0152,75.0152,8671.0
2023-01-27 14:15:00,81.71,81.72,81.71,81.71,18571.0,75.0152,75.0244,75.0152,75.0152,18571.0
2023-01-27 14:20:00,81.71,81.72,81.71,81.72,207775.0,75.0152,75.0244,75.0152,75.0244,207775.0
2023-01-27 14:25:00,81.72,81.72,81.71,81.72,32742.0,75.0244,75.0244,75.0152,75.0244,32742.0
2023-01-27 14:30:00,81.71,81.72,81.71,81.72,73576.0,75.0152,75.0244,75.0152,75.0244,73576.0
2023-01-27 14:35:00,81.72,81.72,81.71,81.72,13014.0,75.0244,75.0244,75.0152,75.0244,13014.0
2023-01-27 14:40:00,81.72,81.72,81.71,81.72,76735.0,75.0244,75.0244,75.0152,75.0244,76735.0
2023-01-27 14:45:00,81.72,81.72,81.71,81.71,17727.0,75.0244,75.0244,75.0152,75.0152,17727.0
2023-01-27 14:50:00,81.72,81.72,81.71,81.72,20596.0,75.0244,75.0244,75.0152,75.0244,20596.0
2023-01-27 14:55:00,81.72,81.72,81.71,81.72,11714.0,75.0244,75.0244,75.0152,75.0244,11714.0
2023-01-27 15:00:00,81.72,81.72,81.71,81.72,68621.0,75.0244,75.0244,75.0152,75.0244,68621.0
2023-01-27 15:05:00,81.72,81.72,81.71,81.72,8700.0,75.0244,75.0244,75.0152,75.0244,8700.0
2023-01-27 15:10:00,81.72,81.72,81.71,81.72,18484.0,75.0244,75.0244,75.0152,75.0244,18484.0
2023-01-27 15:15:00,81.71,81.72,81.71,81.72,49903.0,75.0152,75.0244,75.0152,75.0244,49903.0
2023-01-27 15:20:00,81.72,81.72,81.71,81.72,99199.0,75.0244,75.0244,75.0152,75.0244,99199.0
2023-01-27 15:25:00,81.71,81.72,81.71,81.72,36630.0,75.0152,75.0244,75.0152,75.0244,36630.0
2023-01-27 15:30:00,81.72,81.72,81.71,81.72,21469.0,75.0244,75.0244,75.0152,75.0244,21469.0
2023-01-27 15:35:00,81.72,81.72,81.71,81.72,24730.0,75.0244,75.0244,75.0152,75.0244,24730.0
2023-01-27 15:40:00,81.72,81.72,81.71,81.71,39325.0,75.0244,75.0244,75.0152,75.0152,39325.0
2023-01-27 15:45:00,81.72,81.72,81.71,81.72,33531.0,75.0244,75.0244,75.0152,75.0244,33531.0
2023-01-27 15:50:00,81.72,81.72,81.71,81.72,90236.0,75.0244,75.0244,75.0152,75.0244,90236.0
2023-01-27 15:55:00,81.71,81.73,81.71,81.73,143509.0,75.0152,75.0336,75.0152,75.0336,143509.0
2023-01-30 09:30:00,81.67,81.67,81.66,81.66,65800.0,74.9785,74.9785,74.9693,74.9693,65800.0
2023-01-30 09:35:00,81.67,81.67,81.66,81.66,17048.0,74.9785,74.9785,74.9693,74.9693,17048.0
2023-01-30 09:40:00,81.66,81.67,81.65,81.66,42145.0,74.9693,74.9785,74.9602,74.9693,42145.0
2023-01-30 09:45:00,81.66,81.66,81.65,81.65,160126.0,74.9693,74.9693,74.9602,74.9602,160126.0
2023-01-30 09:50:00,81.65,81.66,81.65,81.66,30641.0,74.9602,74.9693,74.9602,74.9693,30641.0
2023-01-30 09:55:00,81.66,81.67,81.65,81.67,14556.0,74.9693,74.9785,74.9602,74.9785,14556.0
2023-01-30 10:00:00,81.66,81.67,81.66,81.67,25605.0,74.9693,74.9785,74.9693,74.9785,25605.0
2023-01-30 10:05:00,81.67,81.67,81.66,81.67,21030.0,74.9785,74.9785,74.9693,74.9785,21030.0
2023-01-30 10:10:00,81.67,81.67,81.66,81.66,14471.0,74.9785,74.9785,74.9693,74.9693,14471.0
2023-01-30 10:15:00,81.67,81.67,81.66,81.66,24615.0,74.9785,74.9785,74.9693,74.9693,24615.0
2023-01-30 10:20:00,81.66,81.67,81.66,81.67,17003.0,74.9693,74.9785,74.9693,74.9785,17003.0
2023-01-30 10:25:00,81.66,81.67,81.65,81.66,140232.0,74.9693,74.9785,74.9602,74.9693,140232.0
2023-01-30 10:30:00,81.66,81.66,81.65,81.66,13976.0,74.9693,74.9693,74.9602,74.9693,13976.0
2023-01-30 10:35:00,81.66,81.66,81.64,81.64,48895.0,74.9693,74.9693,74.951,74.951,48895.0
2023-01-30 10:40:00,81.64,81.65,81.64,81.64,23226.0,74.951,74.9602,74.951,74.951,23226.0
2023-01-30 10:45:00,81.65,81.65,81.64,81.65,155233.0,74.9602,74.9602,74.951,74.9602,155233.0
2023-01-30 10:50:00,81.65,81.65,81.64,81.65,16001.0,74.9602,74.9602,74.951,74.9602,16001.0
2023-01-30 10:55:00,81.65,81.65,81.64,81.65,19053.0,74.9602,74.9602,74.951,74.9602,19053.0
2023-01-30 11:00:00,81.65,81.65,81.64,81.65,6081.0,74.9602,74.9602,74.951,74.9602,6081.0
2023-01-30 11:05:00,81.65,81.65,81.64,81.65,31917.0,74.9602,74.9602,74.951,74.9602,31917.0
2023-01-30 11:10:00,81.65,81.65,81.64,81.65,16026.0,74.9602,74.9602,74.951,74.9602,16026.0
2023-01-30 11:15:00,81.65,81.65,81.64,81.64,227511.0,74.9602,74.9602,74.951,74.951,227511.0
2023-01-30 11:20:00,81.65,81.65,81.64,81.65,17940.0,74.9602,74.9602,74.951,74.9602,17940.0
2023-01-30 11:25:00,81.64,81.65,81.64,81.65,106940.0,74.951,74.9602,74.951,74.9602,106940.0
2023-01-30 11:30:00,81.65,81.65,81.64,81.65,62748.0,74.9602,74.9602,74.951,74.9602,62748.0
2023-01-30 11:35:00,81.64,81.65,81.64,81.65,6652.0,74.951,74.9602,74.951,74.9602,6652.0
2023-01-30 11:40:00,81.65,81.65,81.64,81.65,17806.0,74.9602,74.9602,74.951,74.9602,17806.0
2023-01-30 11:45:00,81.65,81.65,81.64,81.65,15074.0,74.9602,74.9602,74.951,74.9602,15074.0
2023-01-30 11:50:00,81.65,81.65,81.64,81.64,69074.0,74.9602,74.9602,74.951,74.951,69074.0
2023-01-30 11:55:00,81.65,81.66,81.64,81.66,71460.0,74.9602,74.9693,74.951,74.9693,71460.0
2023-01-30 12:00:00,81.65,81.66,81.65,81.65,13047.0,74.9602,74.9693,74.9602,74.9602,13047.0
2023-01-30 12:05:00,81.65,81.66,81.65,81.65,8400.0,74.9602,74.9693,74.9602,74.9602,8400.0
2023-01-30 12:10:00,81.65,81.66,81.65,81.65,13936.0,74.9602,74.9693,74.9602,74.9602,13936.0
2023-01-30 12:15:00,81.65,81.66,81.65,81.66,17645.0,74.9602,74.9693,74.9602,74.9693,17645.0
2023-01-30 12:20:00,81.65,81.66,81.64,81.65,18200.0,74.9602,74.9693,74.951,74.9602,18200.0
2023-01-30 12:25:00,81.65,81.65,81.64,81.65,14023.0,74.9602,74.9602,74.951,74.9602,14023.0
2023-01-30 12:30:00,81.65,81.65,81.64,81.64,14907.0,74.9602,74.9602,74.951,74.951,14907.0
2023-01-30 12:35:00,81.65,81.65,81.64,81.65,7858.0,74.9602,74.9602,74.951,74.9602,7858.0
2023-01-30 12:40:00,81.65,81.66,81.64,81.65,9609.0,74.9602,74.9693,74.951,74.9602,9609.0
2023-01-30 12:45:00,81.66,81.66,81.65,81.66,15034.0,74.9693,74.9693,74.9602,74.9693,15034.0
2023-01-30 12:50:00,81.66,81.66,81.65,81.66,5184.0,74.9693,74.9693,74.9602,74.9693,5184.0
2023-01-30 12:55:00,81.66,81.66,81.65,81.66,52190.0,74.9693,74.9693,74.9602,74.9693,52190.0
2023-01-30 13:00:00,81.66,81.66,81.65,81.66,19754.0,74.9693,74.9693,74.9602,74.9693,19754.0
2023-01-30 13:05:00,81.66,81.66,81.65,81.66,41931.0,74.9693,74.9693,74.9602,74.9693,41931.0
2023-01-30 13:10:00,81.66,81.66,81.65,81.66,9232.0,74.9693,74.9693,74.9602,74.9693,9232.0
2023-01-30 13:15:00,81.66,81.66,81.65,81.66,31823.0,74.9693,74.9693,74.9602,74.9693,31823.0
2023-01-30 13:20:00,81.66,81.67,81.65,81.67,18738.0,74.9693,74.9785,74.9602,74.9785,18738.0
2023-01-30 13:25:00,81.67,81.67,81.66,81.67,32466.0,74.9785,74.9785,74.9693,74.9785,32466.0
2023-01-30 13:30:00,81.67,81.67,81.66,81.67,23562.0,74.9785,74.9785,74.9693,74.9785,23562.0
2023-01-30 13:35:00,81.67,81.67,81.66,81.67,15074.0,74.9785,74.9785,74.9693,74.9785,15074.0
2023-01-30 13:40:00,81.67,81.67,81.66,81.67,7739.0,74.9785,74.9785,74.9693,74.9785,7739.0
2023-01-30 13:45:00,81.67,81.67,81.66,81.67,13752.0,74.9785,74.9785,74.9693,74.9785,13752.0
2023-01-30 13:50:00,81.67,81.67,81.66,81.67,17595.0,74.9785,74.9785,74.9693,74.9785,17595.0
2023-01-30 13:55:00,81.67,81.67,81.66,81.67,31541.0,74.9785,74.9785,74.9693,74.9785,31541.0
2023-01-30 14:00:00,81.67,81.67,81.66,81.67,22161.0,74.9785,74.9785,74.9693,74.9785,22161.0
2023-01-30 14:05:00,81.67,81.67,81.66,81.67,67618.0,74.9785,74.9785,74.9693,74.9785,67618.0
2023-01-30 14:10:00,81.67,81.67,81.66,81.67,43325.0,74.9785,74.9785,74.9693,74.9785,43325.0
2023-01-30 14:15:00,81.67,81.67,81.66,81.67,14062.0,74.9785,74.9785,74.9693,74.9785,14062.0
2023-01-30 14:20:00,81.66,81.67,81.66,81.67,19206.0,74.9693,74.9785,74.9693,74.9785,19206.0
2023-01-30 14:25:00,81.67,81.67,81.66,81.67,11576.0,74.9785,74.9785,74.9693,74.9785,11576.0
2023-01-30 14:30:00,81.67,81.67,81.66,81.66,14204.0,74.9785,74.9785,74.9693,74.9693,14204.0
2023-01-30 14:35:00,81.67,81.67,81.66,81.67,11568.0,74.9785,74.9785,74.9693,74.9785,11568.0
2023-01-30 14:40:00,81.66,81.67,81.66,81.66,15301.0,74.9693,74.9785,74.9693,74.9693,15301.0
2023-01-30 14:45:00,81.67,81.67,81.66,81.66,230815.0,74.9785,74.9785,74.9693,74.9693,230815.0
2023-01-30 14:50:00,81.66,81.67,81.66,81.66,13077.0,74.9693,74.9785,74.9693,74.9693,13077.0
2023-01-30 14:55:00,81.67,81.67,81.65,81.66,59716.0,74.9785,74.9785,74.9602,74.9693,59716.0
2023-01-30 15:00:00,81.66,81.66,81.65,81.65,43909.0,74.9693,74.9693,74.9602,74.9602,43909.0
2023-01-30 15:05:00,81.66,81.66,81.65,81.66,26835.0,74.9693,74.9693,74.9602,74.9693,26835.0
2023-01-30 15:10:00,81.65,81.66,81.65,81.66,32900.0,74.9602,74.9693,74.9602,74.9693,32900.0
2023-01-30 15:15:00,81.66,81.66,81.65,81.66,28167.0,74.9693,74.9693,74.9602,74.9693,28167.0
2023-01-30 15:20:00,81.66,81.66,81.65,81.66,181409.0,74.9693,74.9693,74.9602,74.9693,181409.0
2023-01-30 15:25:00,81.65,81.66,81.65,81.66,45972.0,74.9602,74.9693,74.9602,74.9693,45972.0
2023-01-30 15:30:00,81.66,81.66,81.65,81.65,37903.0,74.9693,74.9693,74.9602,74.9602,37903.0
2023-01-30 15:35:00,81.66,81.66,81.65,81.66,26273.0,74.9693,74.9693,74.9602,74.9693,26273.0
2023-01-30 15:40:00,81.66,81.66,81.65,81.66,22199.0,74.9693,74.9693,74.9602,74.9693,22199.0
2023-01-30 15:45:00,81.66,81.67,81.65,81.67,91931.0,74.9693,74.9785,74.9602,74.9785,91931.0
2023-01-30 15:50:00,81.66,81.67,81.65,81.66,242277.0,74.9693,74.9785,74.9602,74.9693,242277.0
2023-01-30 15:55:00,81.65,81.66,81.65,81.66,286316.0,74.9602,74.9693,74.9602,74.9693,286316.0
2023-01-31 09:30:00,81.74,81.74,81.72,81.72,94020.0,75.0428,75.0428,75.0244,75.0244,94020.0
2023-01-31 09:35:00,81.73,81.73,81.72,81.73,8053.0,75.0336,75.0336,75.0244,75.0336,8053.0
2023-01-31 09:40:00,81.72,81.74,81.72,81.73,19991.0,75.0244,75.0428,75.0244,75.0336,19991.0
2023-01-31 09:45:00,81.74,81.74,81.72,81.72,11611.0,75.0428,75.0428,75.0244,75.0244,11611.0
2023-01-31 09:50:00,81.73,81.73,81.72,81.73,18222.0,75.0336,75.0336,75.0244,75.0336,18222.0
2023-01-31 09:55:00,81.73,81.74,81.72,81.74,91812.0,75.0336,75.0428,75.0244,75.0428,91812.0
2023-01-31 10:00:00,81.74,81.74,81.73,81.73,24179.0,75.0428,75.0428,75.0336,75.0336,24179.0
2023-01-31 10:05:00,81.73,81.74,81.72,81.72,73337.0,75.0336,75.0428,75.0244,75.0244,73337.0
2023-01-31 10:10:00,81.72,81.73,81.71,81.72,39688.0,75.0244,75.0336,75.0152,75.0244,39688.0
2023-01-31 10:15:00,81.71,81.72,81.71,81.72,17564.0,75.0152,75.0244,75.0152,75.0244,17564.0
2023-01-31 10:20:00,81.72,81.72,81.71,81.71,16939.0,75.0244,75.0244,75.0152,75.0152,16939.0
2023-01-31 10:25:00,81.71,81.72,81.7,81.7,34010.0,75.0152,75.0244,75.0061,75.0061,34010.0
2023-01-31 10:30:00,81.71,81.71,81.69,81.7,143729.0,75.0152,75.0152,74.9969,75.0061,143729.0
2023-01-31 10:35:00,81.7,81.71,81.69,81.71,12198.0,75.0061,75.0152,74.9969,75.0152,12198.0
2023-01-31 10:40:00,81.7,81.72,81.7,81.72,51770.0,75.0061,75.0244,75.0061,75.0244,51770.0
2023-01-31 10:45:00,81.71,81.72,81.71,81.71,19664.0,75.0152,75.0244,75.0152,75.0152,19664.0
2023-01-31 10:50:00,81.71,81.72,81.7,81.71,55630.0,75.0152,75.0244,75.0061,75.0152,55630.0
2023-01-31 10:55:00,81.7,81.72,81.7,81.72,20871.0,75.0061,75.0244,75.0061,75.0244,20871.0
2023-01-31 11:00:00,81.72,81.73,81.71,81.72,25150.0,75.0244,75.0336,75.0152,75.0244,25150.0
2023-01-31 11:05:00,81.72,81.73,81.72,81.72,17795.0,75.0244,75.0336,75.0244,75.0244,17795.0
2023-01-31 11:10:00,81.72,81.73,81.71,81.71,37215.0,75.0244,75.0336,75.0152,75.0152,37215.0
2023-01-31 11:15:00,81.72,81.73,81.71,81.73,22635.0,75.0244,75.0336,75.0152,75.0336,22635.0
2023-01-31 11:20:00,81.72,81.73,81.72,81.73,21246.0,75.0244,75.0336,75.0244,75.0336,21246.0
2023-01-31 11:25:00,81.72,81.74,81.72,81.73,36486.0,75.0244,75.0428,75.0244,75.0336,36486.0
2023-01-31 11:30:00,81.73,81.74,81.72,81.72,46804.0,75.0336,75.0428,75.0244,75.0244,46804.0
2023-01-31 11:35:00,81.72,81.73,81.72,81.73,13080.0,75.0244,75.0336,75.0244,75.0336,13080.0
2023-01-31 11:40:00,81.73,81.73,81.72,81.72,19403.0,75.0336,75.0336,75.0244,75.0244,19403.0
2023-01-31 11:45:00,81.72,81.73,81.72,81.73,188396.0,75.0244,75.0336,75.0244,75.0336,188396.0
2023-01-31 11:50:00,81.73,81.73,81.72,81.73,24316.0,75.0336,75.0336,75.0244,75.0336,24316.0
2023-01-31 11:55:00,81.73,81.73,81.72,81.73,31037.0,75.0336,75.0336,75.0244,75.0336,31037.0
2023-01-31 12:00:00,81.73,81.73,81.72,81.73,17198.0,75.0336,75.0336,75.0244,75.0336,17198.0
2023-01-31 12:05:00,81.73,81.73,81.72,81.72,18176.0,75.0336,75.0336,75.0244,75.0244,18176.0
2023-01-31 12:10:00,81.73,81.73,81.72,81.72,54981.0,75.0336,75.0336,75.0244,75.0244,54981.0
2023-01-31 12:15:00,81.72,81.73,81.72,81.72,35588.0,75.0244,75.0336,75.0244,75.0244,35588.0
2023-01-31 12:20:00,81.72,81.73,81.72,81.72,15926.0,75.0244,75.0336,75.0244,75.0244,15926.0
2023-01-31 12:25:00,81.72,81.73,81.72,81.72,22411.0,75.0244,75.0336,75.0244,75.0244,22411.0
2023-01-31 12:30:00,81.72,81.73,81.72,81.72,8688.0,75.0244,75.0336,75.0244,75.0244,8688.0
2023-01-31 12:35:00,81.72,81.73,81.72,81.72,18730.0,75.0244,75.0336,75.0244,75.0244,18730.0
2023-01-31 12:40:00,81.73,81.73,81.72,81.72,24223.0,75.0336,75.0336,75.0244,75.0244,24223.0
2023-01-31 12:45:00,81.73,81.73,81.72,81.73,36574.0,75.0336,75.0336,75.0244,75.0336,36574.0
2023-01-31 12:50:00,81.73,81.73,81.72,81.73,29296.0,75.0336,75.0336,75.0244,75.0336,29296.0
2023-01-31 12:55:00,81.73,81.73,81.72,81.73,20838.0,75.0336,75.0336,75.0244,75.0336,20838.0
2023-01-31 13:00:00,81.72,81.73,81.72,81.73,10863.0,75.0244,75.0336,75.0244,75.0336,10863.0
2023-01-31 13:05:00,81.73,81.73,81.72,81.72,13598.0,75.0336,75.0336,75.0244,75.0244,13598.0
2023-01-31 13:10:00,81.73,81.73,81.72,81.72,16706.0,75.0336,75.0336,75.0244,75.0244,16706.0
2023-01-31 13:15:00,81.73,81.73,81.72,81.73,11924.0,75.0336,75.0336,75.0244,75.0336,11924.0
2023-01-31 13:20:00,81.73,81.73,81.72,81.72,58230.0,75.0336,75.0336,75.0244,75.0244,58230.0
2023-01-31 13:25:00,81.73,81.73,81.72,81.73,18888.0,75.0336,75.0336,75.0244,75.0336,18888.0
2023-01-31 13:30:00,81.72,81.73,81.72,81.72,20458.0,75.0244,75.0336,75.0244,75.0244,20458.0
2023-01-31 13:35:00,81.72,81.73,81.72,81.72,8414.0,75.0244,75.0336,75.0244,75.0244,8414.0
2023-01-31 13:40:00,81.73,81.73,81.72,81.72,13567.0,75.0336,75.0336,75.0244,75.0244,13567.0
2023-01-31 13:45:00,81.73,81.73,81.72,81.72,13560.0,75.0336,75.0336,75.0244,75.0244,13560.0
2023-01-31 13:50:00,81.72,81.73,81.72,81.72,13162.0,75.0244,75.0336,75.0244,75.0244,13162.0
2023-01-31 13:55:00,81.73,81.73,81.72,81.73,213077.0,75.0336,75.0336,75.0244,75.0336,213077.0
2023-01-31 14:00:00,81.73,81.73,81.72,81.73,242334.0,75.0336,75.0336,75.0244,75.0336,242334.0
2023-01-31 14:05:00,81.73,81.73,81.72,81.73,26464.0,75.0336,75.0336,75.0244,75.0336,26464.0
2023-01-31 14:10:00,81.73,81.74,81.72,81.73,115145.0,75.0336,75.0428,75.0244,75.0336,115145.0
2023-01-31 14:15:00,81.73,81.74,81.73,81.73,45493.0,75.0336,75.0428,75.0336,75.0336,45493.0
2023-01-31 14:20:00,81.73,81.74,81.73,81.74,29056.0,75.0336,75.0428,75.0336,75.0428,29056.0
2023-01-31 14:25:00,81.74,81.74,81.73,81.74,13926.0,75.0428,75.0428,75.0336,75.0428,13926.0
2023-01-31 14:30:00,81.73,81.74,81.73,81.73,75504.0,75.0336,75.0428,75.0336,75.0336,75504.0
2023-01-31 14:35:00,81.73,81.74,81.73,81.73,15481.0,75.0336,75.0428,75.0336,75.0336,15481.0
2023-01-31 14:40:00,81.74,81.74,81.73,81.74,32164.0,75.0428,75.0428,75.0336,75.0428,32164.0
2023-01-31 14:45:00,81.74,81.74,81.73,81.74,10572.0,75.0428,75.0428,75.0336,75.0428,10572.0
2023-01-31 14:50:00,81.73,81.74,81.73,81.73,68752.0,75.0336,75.0428,75.0336,75.0336,68752.0
2023-01-31 14:55:00,81.73,81.74,81.73,81.73,75416.0,75.0336,75.0428,75.0336,75.0336,75416.0
2023-01-31 15:00:00,81.73,81.74,81.73,81.74,35833.0,75.0336,75.0428,75.0336,75.0428,35833.0
2023-01-31 15:05:00,81.74,81.74,81.73,81.73,752716.0,75.0428,75.0428,75.0336,75.0336,752716.0
2023-01-31 15:10:00,81.74,81.74,81.73,81.73,57465.0,75.0428,75.0428,75.0336,75.0336,57465.0
2023-01-31 15:15:00,81.74,81.74,81.73,81.73,67379.0,75.0428,75.0428,75.0336,75.0336,67379.0
2023-01-31 15:20:00,81.73,81.74,81.73,81.73,27581.0,75.0336,75.0428,75.0336,75.0336,27581.0
2023-01-31 15:25:00,81.73,81.74,81.73,81.73,142815.0,75.0336,75.0428,75.0336,75.0336,142815.0
2023-01-31 15:30:00,81.73,81.74,81.73,81.73,80664.0,75.0336,75.0428,75.0336,75.0336,80664.0
2023-01-31 15:35:00,81.73,81.74,81.73,81.74,164732.0,75.0336,75.0428,75.0336,75.0428,164732.0
2023-01-31 15:40:00,81.74,81.75,81.73,81.75,40091.0,75.0428,75.052,75.0336,75.052,40091.0
2023-01-31 15:45:00,81.74,81.75,81.74,81.75,47845.0,75.0428,75.052,75.0428,75.052,47845.0
2023-01-31 15:50:00,81.75,81.76,81.74,81.76,328075.0,75.052,75.0611,75.0428,75.0611,328075.0
2023-01-31 15:55:00,81.76,81.8,81.75,81.79,1019728.0,75.0611,75.0979,75.052,75.0887,1019728.0
2023-02-01 09:30:00,81.64,81.64,81.63,81.64,112005.0,75.0907,75.0907,75.0815,75.0907,112005.0
2023-02-01 09:35:00,81.64,81.64,81.62,81.62,54218.0,75.0907,75.0907,75.0723,75.0723,54218.0
2023-02-01 09:40:00,81.63,81.63,81.62,81.63,39913.0,75.0815,75.0815,75.0723,75.0815,39913.0
2023-02-01 09:45:00,81.62,81.63,81.62,81.63,26318.0,75.0723,75.0815,75.0723,75.0815,26318.0
2023-02-01 09:50:00,81.63,81.63,81.62,81.62,62823.0,75.0815,75.0815,75.0723,75.0723,62823.0
2023-02-01 09:55:00,81.62,81.63,81.62,81.63,40266.0,75.0723,75.0815,75.0723,75.0815,40266.0
2023-02-01 10:00:00,81.63,81.64,81.58,81.59,164906.0,75.0815,75.0907,75.0355,75.0447,164906.0
2023-02-01 10:05:00,81.59,81.6,81.58,81.59,63194.0,75.0447,75.0539,75.0355,75.0447,63194.0
2023-02-01 10:10:00,81.59,81.59,81.58,81.59,167228.0,75.0447,75.0447,75.0355,75.0447,167228.0
2023-02-01 10:15:00,81.59,81.59,81.58,81.59,21837.0,75.0447,75.0447,75.0355,75.0447,21837.0
2023-02-01 10:20:00,81.59,81.6,81.58,81.6,197692.0,75.0447,75.0539,75.0355,75.0539,197692.0
2023-02-01 10:25:00,81.6,81.6,81.59,81.6,283630.0,75.0539,75.0539,75.0447,75.0539,283630.0
2023-02-01 10:30:00,81.6,81.61,81.59,81.6,26438.0,75.0539,75.0631,75.0447,75.0539,26438.0
2023-02-01 10:35:00,81.61,81.61,81.59,81.6,58432.0,75.0631,75.0631,75.0447,75.0539,58432.0
2023-02-01 10:40:00,81.59,81.6,81.59,81.6,51492.0,75.0447,75.0539,75.0447,75.0539,51492.0
2023-02-01 10:45:00,81.6,81.62,81.59,81.61,24711.0,75.0539,75.0723,75.0447,75.0631,24711.0
2023-02-01 10:50:00,81.62,81.62,81.61,81.62,206612.0,75.0723,75.0723,75.0631,75.0723,206612.0
2023-02-01 10:55:00,81.61,81.62,81.6,81.61,118572.0,75.0631,75.0723,75.0539,75.0631,118572.0
2023-02-01 11:00:00,81.61,81.61,81.6,81.6,61835.0,75.0631,75.0631,75.0539,75.0539,61835.0
2023-02-01 11:05:00,81.6,81.61,81.6,81.61,29467.0,75.0539,75.0631,75.0539,75.0631,29467.0
2023-02-01 11:10:00,81.6,81.61,81.6,81.61,29531.0,75.0539,75.0631,75.0539,75.0631,29531.0
2023-02-01 11:15:00,81.6,81.61,81.6,81.61,43994.0,75.0539,75.0631,75.0539,75.0631,43994.0
2023-02-01 11:20:00,81.61,81.62,81.6,81.62,55606.0,75.0631,75.0723,75.0539,75.0723,55606.0
2023-02-01 11:25:00,81.62,81.62,81.61,81.62,53118.0,75.0723,75.0723,75.0631,75.0723,53118.0
2023-02-01 11:30:00,81.62,81.62,81.61,81.62,27728.0,75.0723,75.0723,75.0631,75.0723,27728.0
2023-02-01 11:35:00,81.62,81.62,81.61,81.62,37576.0,75.0723,75.0723,75.0631,75.0723,37576.0
2023-02-01 11:40:00,81.62,81.62,81.61,81.61,90711.0,75.0723,75.0723,75.0631,75.0631,90711.0
2023-02-01 11:45:00,81.62,81.62,81.61,81.62,26809.0,75.0723,75.0723,75.0631,75.0723,26809.0
2023-02-01 11:50:00,81.62,81.62,81.61,81.62,21158.0,75.0723,75.0723,75.0631,75.0723,21158.0
2023-02-01 11:55:00,81.62,81.62,81.61,81.62,66284.0,75.0723,75.0723,75.0631,75.0723,66284.0
2023-02-01 12:00:00,81.62,81.62,81.61,81.62,44528.0,75.0723,75.0723,75.0631,75.0723,44528.0
2023-02-01 12:05:00,81.62,81.62,81.61,81.62,12288.0,75.0723,75.0723,75.0631,75.0723,12288.0
2023-02-01 12:10:00,81.62,81.62,81.61,81.62,34932.0,75.0723,75.0723,75.0631,75.0723,34932.0
2023-02-01 12:15:00,81.61,81.62,81.61,81.62,17990.0,75.0631,75.0723,75.0631,75.0723,17990.0
2023-02-01 12:20:00,81.62,81.62,81.61,81.62,398006.0,75.0723,75.0723,75.0631,75.0723,398006.0
2023-02-01 12:25:00,81.62,81.62,81.61,81.61,24176.0,75.0723,75.0723,75.0631,75.0631,24176.0
2023-02-01 12:30:00,81.61,81.62,81.61,81.61,15794.0,75.0631,75.0723,75.0631,75.0631,15794.0
2023-02-01 12:35:00,81.62,81.62,81.61,81.61,24815.0,75.0723,75.0723,75.0631,75.0631,24815.0
2023-02-01 12:40:00,81.61,81.62,81.61,81.61,18083.0,75.0631,75.0723,75.0631,75.0631,18083.0
2023-02-01 12:45:00,81.62,81.62,81.61,81.62,23407.0,75.0723,75.0723,75.0631,75.0723,23407.0
2023-02-01 12:50:00,81.62,81.62,81.61,81.62,10736.0,75.0723,75.0723,75.0631,75.0723,10736.0
2023-02-01 12:55:00,81.62,81.63,81.61,81.63,28933.0,75.0723,75.0815,75.0631,75.0815,28933.0
2023-02-01 13:00:00,81.62,81.63,81.62,81.62,12421.0,75.0723,75.0815,75.0723,75.0723,12421.0
2023-02-01 13:05:00,81.63,81.63,81.62,81.62,28358.0,75.0815,75.0815,75.0723,75.0723,28358.0
2023-02-01 13:10:00,81.63,81.63,81.62,81.63,19893.0,75.0815,75.0815,75.0723,75.0815,19893.0
2023-02-01 13:15:00,81.62,81.63,81.62,81.63,18322.0,75.0723,75.0815,75.0723,75.0815,18322.0
2023-02-01 13:20:00,81.62,81.63,81.61,81.61,111495.0,75.0723,75.0815,75.0631,75.0631,111495.0
2023-02-01 13:25:00,81.61,81.62,81.61,81.61,19384.0,75.0631,75.0723,75.0631,75.0631,19384.0
2023-02-01 13:30:00,81.61,81.62,81.6,81.61,38534.0,75.0631,75.0723,75.0539,75.0631,38534.0
2023-02-01 13:35:00,81.61,81.61,81.6,81.61,17076.0,75.0631,75.0631,75.0539,75.0631,17076.0
2023-02-01 13:40:00,81.6,81.61,81.6,81.61,27572.0,75.0539,75.0631,75.0539,75.0631,27572.0
2023-02-01 13:45:00,81.61,81.61,81.6,81.61,25995.0,75.0631,75.0631,75.0539,75.0631,25995.0
2023-02-01 13:50:00,81.61,81.61,81.6,81.6,51996.0,75.0631,75.0631,75.0539,75.0539,51996.0
2023-02-01 13:55:00,81.6,81.61,81.6,81.6,71615.0,75.0539,75.0631,75.0539,75.0539,71615.0
2023-02-01 14:00:00,81.59,81.59,81.53,81.57,101265.0,75.0447,75.0447,74.9895,75.0263,101265.0
2023-02-01 14:05:00,81.56,81.59,81.55,81.58,74431.0,75.0171,75.0447,75.0079,75.0355,74431.0
2023-02-01 14:10:00,81.58,81.59,81.57,81.59,135363.0,75.0355,75.0447,75.0263,75.0447,135363.0
2023-02-01 14:15:00,81.59,81.59,81.57,81.57,17446.0,75.0447,75.0447,75.0263,75.0263,17446.0
2023-02-01 14:20:00,81.58,81.58,81.57,81.58,156262.0,75.0355,75.0355,75.0263,75.0355,156262.0
2023-02-01 14:25:00,81.57,81.58,81.56,81.58,70061.0,75.0263,75.0355,75.0171,75.0355,70061.0
2023-02-01 14:30:00,81.58,81.58,81.54,81.56,111125.0,75.0355,75.0355,74.9987,75.0171,111125.0
2023-02-01 14:35:00,81.56,81.59,81.56,81.58,89656.0,75.0171,75.0447,75.0171,75.0355,89656.0
2023-02-01 14:40:00,81.59,81.69,81.58,81.67,401786.0,75.0447,75.1367,75.0355,75.1183,401786.0
2023-02-01 14:45:00,81.68,81.74,81.67,81.7,40723.0,75.1275,75.1826,75.1183,75.1459,40723.0
2023-02-01 14:50:00,81.7,81.74,81.7,81.74,158102.0,75.1459,75.1826,75.1459,75.1826,158102.0
2023-02-01 14:55:00,81.74,81.76,81.73,81.74,75592.0,75.1826,75.201,75.1735,75.1826,75592.0
2023-02-01 15:00:00,81.75,81.75,81.73,81.73,68894.0,75.1918,75.1918,75.1735,75.1735,68894.0
2023-02-01 15:05:00,81.73,81.74,81.72,81.73,148242.0,75.1735,75.1826,75.1643,75.1735,148242.0
2023-02-01 15:10:00,81.73,81.73,81.72,81.73,154524.0,75.1735,75.1735,75.1643,75.1735,154524.0
2023-02-01 15:15:00,81.73,81.74,81.72,81.74,433428.0,75.1735,75.1826,75.1643,75.1826,433428.0
2023-02-01 15:20:00,81.74,81.75,81.73,81.75,111485.0,75.1826,75.1918,75.1735,75.1918,111485.0
2023-02-01 15:25:00,81.75,81.78,81.75,81.78,35590.0,75.1918,75.2194,75.1918,75.2194,35590.0
2023-02-01 15:30:00,81.78,81.78,81.76,81.77,68409.0,75.2194,75.2194,75.201,75.2102,68409.0
2023-02-01 15:35:00,81.77,81.77,81.76,81.77,34752.0,75.2102,75.2102,75.201,75.2102,34752.0
2023-02-01 15:40:00,81.76,81.78,81.76,81.78,118028.0,75.201,75.2194,75.201,75.2194,118028.0
2023-02-01 15:45:00,81.78,81.79,81.77,81.79,140416.0,75.2194,75.2286,75.2102,75.2286,140416.0
2023-02-01 15:50:00,81.79,81.79,81.78,81.78,221031.0,75.2286,75.2286,75.2194,75.2194,221031.0
2023-02-01 15:55:00,81.79,81.79,81.77,81.78,749799.0,75.2286,75.2286,75.2102,75.2194,749799.0
2023-02-02 09:30:00,81.85,81.86,81.83,81.84,295862.0,75.2838,75.293,75.2654,75.2746,295862.0
2023-02-02 09:35:00,81.84,81.85,81.83,81.84,190763.0,75.2746,75.2838,75.2654,75.2746,190763.0
2023-02-02 09:40:00,81.84,81.86,81.84,81.84,142603.0,75.2746,75.293,75.2746,75.2746,142603.0
2023-02-02 09:45:00,81.84,81.85,81.82,81.84,64710.0,75.2746,75.2838,75.2562,75.2746,64710.0
2023-02-02 09:50:00,81.83,81.84,81.82,81.82,67670.0,75.2654,75.2746,75.2562,75.2562,67670.0
2023-02-02 09:55:00,81.82,81.83,81.8,81.81,53565.0,75.2562,75.2654,75.2378,75.247,53565.0
2023-02-02 10:00:00,81.81,81.82,81.8,81.81,114362.0,75.247,75.2562,75.2378,75.247,114362.0
2023-02-02 10:05:00,81.8,81.81,81.79,81.79,65065.0,75.2378,75.247,75.2286,75.2286,65065.0
2023-02-02 10:10:00,81.79,81.8,81.78,81.79,89416.0,75.2286,75.2378,75.2194,75.2286,89416.0
2023-02-02 10:15:00,81.8,81.81,81.79,81.81,46943.0,75.2378,75.247,75.2286,75.247,46943.0
2023-02-02 10:20:00,81.81,81.82,81.8,81.81,80150.0,75.247,75.2562,75.2378,75.247,80150.0
2023-02-02 10:25:00,81.81,81.82,81.81,81.81,78891.0,75.247,75.2562,75.247,75.247,78891.0
2023-02-02 10:30:00,81.81,81.83,81.81,81.83,34247.0,75.247,75.2654,75.247,75.2654,34247.0
2023-02-02 10:35:00,81.83,81.84,81.82,81.84,21667.0,75.2654,75.2746,75.2562,75.2746,21667.0
2023-02-02 10:40:00,81.83,81.85,81.83,81.84,25534.0,75.2654,75.2838,75.2654,75.2746,25534.0
2023-02-02 10:45:00,81.84,81.85,81.83,81.85,94840.0,75.2746,75.2838,75.2654,75.2838,94840.0
2023-02-02 10:50:00,81.85,81.85,81.84,81.84,49229.0,75.2838,75.2838,75.2746,75.2746,49229.0
2023-02-02 10:55:00,81.84,81.86,81.84,81.86,128732.0,75.2746,75.293,75.2746,75.293,128732.0
2023-02-02 11:00:00,81.85,81.86,81.85,81.86,50817.0,75.2838,75.293,75.2838,75.293,50817.0
2023-02-02 11:05:00,81.86,81.86,81.85,81.86,52774.0,75.293,75.293,75.2838,75.293,52774.0
2023-02-02 11:10:00,81.85,81.86,81.84,81.86,29248.0,75.2838,75.293,75.2746,75.293,29248.0
2023-02-02 11:15:00,81.86,81.86,81.85,81.86,18288.0,75.293,75.293,75.2838,75.293,18288.0
2023-02-02 11:20:00,81.85,81.86,81.85,81.86,25600.0,75.2838,75.293,75.2838,75.293,25600.0
2023-02-02 11:25:00,81.85,81.86,81.85,81.85,25029.0,75.2838,75.293,75.2838,75.2838,25029.0
2023-02-02 11:30:00,81.86,81.86,81.84,81.84,133689.0,75.293,75.293,75.2746,75.2746,133689.0
2023-02-02 11:35:00,81.84,81.85,81.84,81.84,29979.0,75.2746,75.2838,75.2746,75.2746,29979.0
2023-02-02 11:40:00,81.84,81.85,81.83,81.84,67076.0,75.2746,75.2838,75.2654,75.2746,67076.0
2023-02-02 11:45:00,81.84,81.84,81.83,81.84,210997.0,75.2746,75.2746,75.2654,75.2746,210997.0
2023-02-02 11:50:00,81.84,81.84,81.83,81.84,21223.0,75.2746,75.2746,75.2654,75.2746,21223.0
2023-02-02 11:55:00,81.84,81.84,81.83,81.84,27691.0,75.2746,75.2746,75.2654,75.2746,27691.0
2023-02-02 12:00:00,81.83,81.84,81.83,81.84,72916.0,75.2654,75.2746,75.2654,75.2746,72916.0
2023-02-02 12:05:00,81.84,81.84,81.83,81.83,78560.0,75.2746,75.2746,75.2654,75.2654,78560.0
2023-02-02 12:10:00,81.84,81.84,81.83,81.84,13538.0,75.2746,75.2746,75.2654,75.2746,13538.0
2023-02-02 12:15:00,81.84,81.84,81.83,81.84,103764.0,75.2746,75.2746,75.2654,75.2746,103764.0
2023-02-02 12:20:00,81.84,81.84,81.83,81.84,129729.0,75.2746,75.2746,75.2654,75.2746,129729.0
2023-02-02 12:25:00,81.84,81.84,81.83,81.84,216901.0,75.2746,75.2746,75.2654,75.2746,216901.0
2023-02-02 12:30:00,81.84,81.84,81.83,81.84,92896.0,75.2746,75.2746,75.2654,75.2746,92896.0
2023-02-02 12:35:00,81.84,81.84,81.82,81.82,52908.0,75.2746,75.2746,75.2562,75.2562,52908.0
2023-02-02 12:40:00,81.83,81.83,81.81,81.82,254116.0,75.2654,75.2654,75.247,75.2562,254116.0
2023-02-02 12:45:00,81.82,81.83,81.82,81.82,39293.0,75.2562,75.2654,75.2562,75.2562,39293.0
2023-02-02 12:50:00,81.82,81.83,81.81,81.81,31713.0,75.2562,75.2654,75.247,75.247,31713.0
2023-02-02 12:55:00,81.81,81.82,81.81,81.81,137711.0,75.247,75.2562,75.247,75.247,137711.0
2023-02-02 13:00:00,81.81,81.81,81.8,81.81,38163.0,75.247,75.247,75.2378,75.247,38163.0
2023-02-02 13:05:00,81.81,81.81,81.8,81.81,42549.0,75.247,75.247,75.2378,75.247,42549.0
2023-02-02 13:10:00,81.81,81.81,81.8,81.81,85048.0,75.247,75.247,75.2378,75.247,85048.0
2023-02-02 13:15:00,81.81,81.81,81.8,81.81,25949.0,75.247,75.247,75.2378,75.247,25949.0
2023-02-02 13:20:00,81.81,81.81,81.8,81.81,16463.0,75.247,75.247,75.2378,75.247,16463.0
2023-02-02 13:25:00,81.81,81.81,81.8,81.8,25500.0,75.247,75.247,75.2378,75.2378,25500.0
2023-02-02 13:30:00,81.81,81.81,81.8,81.8,21600.0,75.247,75.247,75.2378,75.2378,21600.0
2023-02-02 13:35:00,81.81,81.81,81.8,81.8,29685.0,75.247,75.247,75.2378,75.2378,29685.0
2023-02-02 13:40:00,81.81,81.81,81.79,81.8,197488.0,75.247,75.247,75.2286,75.2378,197488.0
2023-02-02 13:45:00,81.8,81.8,81.79,81.79,181811.0,75.2378,75.2378,75.2286,75.2286,181811.0
2023-02-02 13:50:00,81.79,81.81,81.79,81.81,181955.0,75.2286,75.247,75.2286,75.247,181955.0
2023-02-02 13:55:00,81.81,81.81,81.8,81.81,32163.0,75.247,75.247,75.2378,75.247,32163.0
2023-02-02 14:00:00,81.81,81.81,81.8,81.8,165399.0,75.247,75.247,75.2378,75.2378,165399.0
2023-02-02 14:05:00,81.81,81.82,81.8,81.81,400967.0,75.247,75.2562,75.2378,75.247,400967.0
2023-02-02 14:10:00,81.81,81.82,81.8,81.81,200854.0,75.247,75.2562,75.2378,75.247,200854.0
2023-02-02 14:15:00,81.81,81.82,81.8,81.8,139273.0,75.247,75.2562,75.2378,75.2378,139273.0
2023-02-02 14:20:00,81.8,81.81,81.8,81.8,381881.0,75.2378,75.247,75.2378,75.2378,381881.0
2023-02-02 14:25:00,81.81,81.81,81.8,81.8,107423.0,75.247,75.247,75.2378,75.2378,107423.0
2023-02-02 14:30:00,81.81,81.81,81.8,81.81,48499.0,75.247,75.247,75.2378,75.247,48499.0
2023-02-02 14:35:00,81.81,81.81,81.8,81.81,202030.0,75.247,75.247,75.2378,75.247,202030.0
2023-02-02 14:40:00,81.8,81.81,81.8,81.81,103560.0,75.2378,75.247,75.2378,75.247,103560.0
2023-02-02 14:45:00,81.8,81.81,81.8,81.8,58992.0,75.2378,75.247,75.2378,75.2378,58992.0
2023-02-02 14:50:00,81.8,81.81,81.8,81.81,40090.0,75.2378,75.247,75.2378,75.247,40090.0
2023-02-02 14:55:00,81.81,81.81,81.8,81.81,43573.0,75.247,75.247,75.2378,75.247,43573.0
2023-02-02 15:00:00,81.81,81.81,81.8,81.8,27119.0,75.247,75.247,75.2378,75.2378,27119.0
2023-02-02 15:05:00,81.8,81.81,81.8,81.8,27046.0,75.2378,75.247,75.2378,75.2378,27046.0
2023-02-02 15:10:00,81.81,81.81,81.8,81.8,125744.0,75.247,75.247,75.2378,75.2378,125744.0
2023-02-02 15:15:00,81.8,81.81,81.8,81.8,28024.0,75.2378,75.247,75.2378,75.2378,28024.0
2023-02-02 15:20:00,81.8,81.81,81.8,81.8,15035.0,75.2378,75.247,75.2378,75.2378,15035.0
2023-02-02 15:25:00,81.81,81.81,81.8,81.8,102583.0,75.247,75.247,75.2378,75.2378,102583.0
2023-02-02 15:30:00,81.8,81.81,81.79,81.8,142814.0,75.2378,75.247,75.2286,75.2378,142814.0
2023-02-02 15:35:00,81.8,81.8,81.79,81.8,46084.0,75.2378,75.2378,75.2286,75.2378,46084.0
2023-02-02 15:40:00,81.8,81.8,81.79,81.8,98144.0,75.2378,75.2378,75.2286,75.2378,98144.0
2023-02-02 15:45:00,81.79,81.8,81.78,81.79,261764.0,75.2286,75.2378,75.2194,75.2286,261764.0
2023-02-02 15:50:00,81.79,81.79,81.77,81.77,361163.0,75.2286,75.2286,75.2102,75.2102,361163.0
2023-02-02 15:55:00,81.78,81.8,81.77,81.8,339449.0,75.2194,75.2378,75.2102,75.2378,339449.0
2023-02-03 09:30:00,81.59,81.6,81.58,81.59,116790.0,75.0447,75.0539,75.0355,75.0447,116790.0
2023-02-03 09:35:00,81.59,81.61,81.58,81.61,133134.0,75.0447,75.0631,75.0355,75.0631,133134.0
2023-02-03 09:40:00,81.61,81.62,81.6,81.62,39511.0,75.0631,75.0723,75.0539,75.0723,39511.0
2023-02-03 09:45:00,81.61,81.63,81.6,81.62,33039.0,75.0631,75.0815,75.0539,75.0723,33039.0
2023-02-03 09:50:00,81.61,81.62,81.61,81.62,109848.0,75.0631,75.0723,75.0631,75.0723,109848.0
2023-02-03 09:55:00,81.62,81.63,81.61,81.63,77589.0,75.0723,75.0815,75.0631,75.0815,77589.0
2023-02-03 10:00:00,81.63,81.63,81.54,81.55,227476.0,75.0815,75.0815,74.9987,75.0079,227476.0
2023-02-03 10:05:00,81.55,81.55,81.52,81.52,121150.0,75.0079,75.0079,74.9803,74.9803,121150.0
2023-02-03 10:10:00,81.52,81.56,81.52,81.55,63223.0,74.9803,75.0171,74.9803,75.0079,63223.0
2023-02-03 10:15:00,81.56,81.57,81.55,81.57,61101.0,75.0171,75.0263,75.0079,75.0263,61101.0
2023-02-03 10:20:00,81.56,81.58,81.56,81.57,53349.0,75.0171,75.0355,75.0171,75.0263,53349.0
2023-02-03 10:25:00,81.56,81.57,81.53,81.54,56875.0,75.0171,75.0263,74.9895,74.9987,56875.0
2023-02-03 10:30:00,81.53,81.55,81.53,81.54,128718.0,74.9895,75.0079,74.9895,74.9987,128718.0
2023-02-03 10:35:00,81.54,81.57,81.54,81.56,29752.0,74.9987,75.0263,74.9987,75.0171,29752.0
2023-02-03 10:40:00,81.56,81.57,81.55,81.56,33021.0,75.0171,75.0263,75.0079,75.0171,33021.0
2023-02-03 10:45:00,81.56,81.58,81.56,81.57,25834.0,75.0171,75.0355,75.0171,75.0263,25834.0
2023-02-03 10:50:00,81.57,81.58,81.56,81.56,114158.0,75.0263,75.0355,75.0171,75.0171,114158.0
2023-02-03 10:55:00,81.56,81.58,81.56,81.57,37883.0,75.0171,75.0355,75.0171,75.0263,37883.0
2023-02-03 11:00:00,81.57,81.57,81.56,81.56,350323.0,75.0263,75.0263,75.0171,75.0171,350323.0
2023-02-03 11:05:00,81.56,81.57,81.55,81.57,25267.0,75.0171,75.0263,75.0079,75.0263,25267.0
2023-02-03 11:10:00,81.58,81.58,81.56,81.57,118085.0,75.0355,75.0355,75.0171,75.0263,118085.0
2023-02-03 11:15:00,81.56,81.58,81.55,81.55,140194.0,75.0171,75.0355,75.0079,75.0079,140194.0
2023-02-03 11:20:00,81.56,81.56,81.55,81.55,91532.0,75.0171,75.0171,75.0079,75.0079,91532.0
2023-02-03 11:25:00,81.56,81.56,81.55,81.55,24873.0,75.0171,75.0171,75.0079,75.0079,24873.0
2023-02-03 11:30:00,81.56,81.56,81.55,81.56,42613.0,75.0171,75.0171,75.0079,75.0171,42613.0
2023-02-03 11:35:00,81.56,81.56,81.55,81.56,46482.0,75.0171,75.0171,75.0079,75.0171,46482.0
2023-02-03 11:40:00,81.56,81.57,81.55,81.56,84999.0,75.0171,75.0263,75.0079,75.0171,84999.0
2023-02-03 11:45:00,81.56,81.58,81.56,81.57,39100.0,75.0171,75.0355,75.0171,75.0263,39100.0
2023-02-03 11:50:00,81.57,81.58,81.57,81.58,14591.0,75.0263,75.0355,75.0263,75.0355,14591.0
2023-02-03 11:55:00,81.58,81.58,81.56,81.56,26800.0,75.0355,75.0355,75.0171,75.0171,26800.0
2023-02-03 12:00:00,81.56,81.57,81.56,81.56,35579.0,75.0171,75.0263,75.0171,75.0171,35579.0
2023-02-03 12:05:00,81.56,81.57,81.56,81.57,81217.0,75.0171,75.0263,75.0171,75.0263,81217.0
2023-02-03 12:10:00,81.57,81.57,81.56,81.56,41398.0,75.0263,75.0263,75.0171,75.0171,41398.0
2023-02-03 12:15:00,81.57,81.57,81.56,81.56,56064.0,75.0263,75.0263,75.0171,75.0171,56064.0
2023-02-03 12:20:00,81.56,81.57,81.56,81.56,178988.0,75.0171,75.0263,75.0171,75.0171,178988.0
2023-02-03 12:25:00,81.56,81.57,81.56,81.56,25863.0,75.0171,75.0263,75.0171,75.0171,25863.0
2023-02-03 12:30:00,81.56,81.57,81.56,81.56,37151.0,75.0171,75.0263,75.0171,75.0171,37151.0
2023-02-03 12:35:00,81.57,81.57,81.56,81.56,491242.0,75.0263,75.0263,75.0171,75.0171,491242.0
2023-02-03 12:40:00,81.57,81.57,81.56,81.56,125870.0,75.0263,75.0263,75.0171,75.0171,125870.0
2023-02-03 12:45:00,81.56,81.57,81.56,81.57,9850.0,75.0171,75.0263,75.0171,75.0263,9850.0
2023-02-03 12:50:00,81.56,81.57,81.56,81.56,15517.0,75.0171,75.0263,75.0171,75.0171,15517.0
2023-02-03 12:55:00,81.56,81.57,81.56,81.56,21694.0,75.0171,75.0263,75.0171,75.0171,21694.0
2023-02-03 13:00:00,81.56,81.57,81.56,81.57,68911.0,75.0171,75.0263,75.0171,75.0263,68911.0
2023-02-03 13:05:00,81.56,81.57,81.56,81.56,14010.0,75.0171,75.0263,75.0171,75.0171,14010.0
2023-02-03 13:10:00,81.57,81.57,81.56,81.57,82586.0,75.0263,75.0263,75.0171,75.0263,82586.0
2023-02-03 13:15:00,81.57,81.57,81.56,81.57,30021.0,75.0263,75.0263,75.0171,75.0263,30021.0
2023-02-03 13:20:00,81.57,81.57,81.56,81.56,85623.0,75.0263,75.0263,75.0171,75.0171,85623.0
2023-02-03 13:25:00,81.56,81.57,81.56,81.57,23888.0,75.0171,75.0263,75.0171,75.0263,23888.0
2023-02-03 13:30:00,81.56,81.57,81.56,81.56,10104.0,75.0171,75.0263,75.0171,75.0171,10104.0
2023-02-03 13:35:00,81.56,81.57,81.56,81.56,16448.0,75.0171,75.0263,75.0171,75.0171,16448.0
2023-02-03 13:40:00,81.56,81.57,81.55,81.56,62666.0,75.0171,75.0263,75.0079,75.0171,62666.0
2023-02-03 13:45:00,81.56,81.56,81.54,81.55,38854.0,75.0171,75.0171,74.9987,75.0079,38854.0
2023-02-03 13:50:00,81.55,81.55,81.54,81.55,57445.0,75.0079,75.0079,74.9987,75.0079,57445.0
2023-02-03 13:55:00,81.54,81.55,81.53,81.54,178095.0,74.9987,75.0079,74.9895,74.9987,178095.0
2023-02-03 14:00:00,81.54,81.54,81.52,81.52,90920.0,74.9987,74.9987,74.9803,74.9803,90920.0
2023-02-03 14:05:00,81.52,81.53,81.52,81.53,35015.0,74.9803,74.9895,74.9803,74.9895,35015.0
2023-02-03 14:10:00,81.52,81.53,81.52,81.52,44812.0,74.9803,74.9895,74.9803,74.9803,44812.0
2023-02-03 14:15:00,81.52,81.52,81.51,81.52,28964.0,74.9803,74.9803,74.9711,74.9803,28964.0
2023-02-03 14:20:00,81.53,81.53,81.52,81.53,26784.0,74.9895,74.9895,74.9803,74.9895,26784.0
2023-02-03 14:25:00,81.53,81.53,81.52,81.53,26994.0,74.9895,74.9895,74.9803,74.9895,26994.0
2023-02-03 14:30:00,81.53,81.53,81.51,81.52,57494.0,74.9895,74.9895,74.9711,74.9803,57494.0
2023-02-03 14:35:00,81.52,81.53,81.51,81.52,22371.0,74.9803,74.9895,74.9711,74.9803,22371.0
2023-02-03 14:40:00,81.53,81.53,81.51,81.52,248896.0,74.9895,74.9895,74.9711,74.9803,248896.0
2023-02-03 14:45:00,81.51,81.52,81.51,81.52,29833.0,74.9711,74.9803,74.9711,74.9803,29833.0
2023-02-03 14:50:00,81.52,81.52,81.51,81.52,26862.0,74.9803,74.9803,74.9711,74.9803,26862.0
2023-02-03 14:55:00,81.52,81.52,81.51,81.51,26593.0,74.9803,74.9803,74.9711,74.9711,26593.0
2023-02-03 15:00:00,81.52,81.52,81.51,81.52,46949.0,74.9803,74.9803,74.9711,74.9803,46949.0
2023-02-03 15:05:00,81.51,81.52,81.51,81.51,38703.0,74.9711,74.9803,74.9711,74.9711,38703.0
2023-02-03 15:10:00,81.51,81.52,81.51,81.51,32646.0,74.9711,74.9803,74.9711,74.9711,32646.0
2023-02-03 15:15:00,81.52,81.52,81.51,81.51,66815.0,74.9803,74.9803,74.9711,74.9711,66815.0
2023-02-03 15:20:00,81.51,81.52,81.5,81.51,25583.0,74.9711,74.9803,74.9619,74.9711,25583.0
2023-02-03 15:25:00,81.51,81.51,81.5,81.51,72614.0,74.9711,74.9711,74.9619,74.9711,72614.0
2023-02-03 15:30:00,81.5,81.51,81.5,81.51,21295.0,74.9619,74.9711,74.9619,74.9711,21295.0
2023-02-03 15:35:00,81.51,81.51,81.5,81.51,112674.0,74.9711,74.9711,74.9619,74.9711,112674.0
2023-02-03 15:40:00,81.51,81.51,81.5,81.51,56930.0,74.9711,74.9711,74.9619,74.9711,56930.0
2023-02-03 15:45:00,81.51,81.51,81.5,81.5,37272.0,74.9711,74.9711,74.9619,74.9619,37272.0
2023-02-03 15:50:00,81.5,81.51,81.5,81.5,158121.0,74.9619,74.9711,74.9619,74.9619,158121.0
2023-02-03 15:55:00,81.5,81.52,81.5,81.52,312194.0,74.9619,74.9803,74.9619,74.9803,312194.0
2023-02-06 09:30:00,81.35,81.37,81.34,81.37,150022.0,74.8239,74.8423,74.8147,74.8423,150022.0
2023-02-06 09:35:00,81.38,81.38,81.37,81.37,58106.0,74.8515,74.8515,74.8423,74.8423,58106.0
2023-02-06 09:40:00,81.37,81.38,81.35,81.36,41717.0,74.8423,74.8515,74.8239,74.8331,41717.0
2023-02-06 09:45:00,81.35,81.36,81.35,81.36,38283.0,74.8239,74.8331,74.8239,74.8331,38283.0
2023-02-06 09:50:00,81.36,81.36,81.35,81.35,30470.0,74.8331,74.8331,74.8239,74.8239,30470.0
2023-02-06 09:55:00,81.35,81.37,81.35,81.36,49056.0,74.8239,74.8423,74.8239,74.8331,49056.0
2023-02-06 10:00:00,81.37,81.37,81.35,81.36,38911.0,74.8423,74.8423,74.8239,74.8331,38911.0
2023-02-06 10:05:00,81.36,81.36,81.35,81.36,264083.0,74.8331,74.8331,74.8239,74.8331,264083.0
2023-02-06 10:10:00,81.35,81.37,81.35,81.36,53088.0,74.8239,74.8423,74.8239,74.8331,53088.0
2023-02-06 10:15:00,81.36,81.37,81.35,81.36,30001.0,74.8331,74.8423,74.8239,74.8331,30001.0
2023-02-06 10:20:00,81.36,81.36,81.35,81.36,25504.0,74.8331,74.8331,74.8239,74.8331,25504.0
2023-02-06 10:25:00,81.36,81.37,81.35,81.37,39318.0,74.8331,74.8423,74.8239,74.8423,39318.0
2023-02-06 10:30:00,81.37,81.37,81.36,81.36,34134.0,74.8423,74.8423,74.8331,74.8331,34134.0
2023-02-06 10:35:00,81.37,81.37,81.35,81.36,25526.0,74.8423,74.8423,74.8239,74.8331,25526.0
2023-02-06 10:40:00,81.35,81.36,81.35,81.35,17322.0,74.8239,74.8331,74.8239,74.8239,17322.0
2023-02-06 10:45:00,81.35,81.36,81.35,81.35,12848.0,74.8239,74.8331,74.8239,74.8239,12848.0
2023-02-06 10:50:00,81.34,81.35,81.34,81.34,15485.0,74.8147,74.8239,74.8147,74.8147,15485.0
2023-02-06 10:55:00,81.34,81.35,81.34,81.34,40796.0,74.8147,74.8239,74.8147,74.8147,40796.0
2023-02-06 11:00:00,81.34,81.35,81.34,81.34,8089.0,74.8147,74.8239,74.8147,74.8147,8089.0
2023-02-06 11:05:00,81.34,81.35,81.34,81.34,12679.0,74.8147,74.8239,74.8147,74.8147,12679.0
2023-02-06 11:10:00,81.33,81.34,81.33,81.34,13363.0,74.8055,74.8147,74.8055,74.8147,13363.0
2023-02-06 11:15:00,81.34,81.34,81.33,81.34,26597.0,74.8147,74.8147,74.8055,74.8147,26597.0
2023-02-06 11:20:00,81.34,81.34,81.33,81.34,82136.0,74.8147,74.8147,74.8055,74.8147,82136.0
2023-02-06 11:25:00,81.34,81.34,81.33,81.33,19956.0,74.8147,74.8147,74.8055,74.8055,19956.0
2023-02-06 11:30:00,81.34,81.34,81.33,81.33,11849.0,74.8147,74.8147,74.8055,74.8055,11849.0
2023-02-06 11:35:00,81.33,81.34,81.32,81.33,18854.0,74.8055,74.8147,74.7963,74.8055,18854.0
2023-02-06 11:40:00,81.33,81.33,81.31,81.31,20761.0,74.8055,74.8055,74.7871,74.7871,20761.0
2023-02-06 11:45:00,81.31,81.32,81.31,81.31,18862.0,74.7871,74.7963,74.7871,74.7871,18862.0
2023-02-06 11:50:00,81.31,81.32,81.31,81.31,10304.0,74.7871,74.7963,74.7871,74.7871,10304.0
2023-02-06 11:55:00,81.32,81.32,81.3,81.3,36882.0,74.7963,74.7963,74.7779,74.7779,36882.0
2023-02-06 12:00:00,81.31,81.32,81.3,81.31,58787.0,74.7871,74.7963,74.7779,74.7871,58787.0
2023-02-06 12:05:00,81.31,81.32,81.31,81.31,23372.0,74.7871,74.7963,74.7871,74.7871,23372.0
2023-02-06 12:10:00,81.31,81.32,81.31,81.31,8845.0,74.7871,74.7963,74.7871,74.7871,8845.0
2023-02-06 12:15:00,81.31,81.32,81.3,81.31,35051.0,74.7871,74.7963,74.7779,74.7871,35051.0
2023-02-06 12:20:00,81.3,81.31,81.29,81.3,29613.0,74.7779,74.7871,74.7687,74.7779,29613.0
2023-02-06 12:25:00,81.3,81.3,81.28,81.29,24480.0,74.7779,74.7779,74.7596,74.7687,24480.0
2023-02-06 12:30:00,81.29,81.3,81.28,81.29,44197.0,74.7687,74.7779,74.7596,74.7687,44197.0
2023-02-06 12:35:00,81.3,81.3,81.29,81.3,34559.0,74.7779,74.7779,74.7687,74.7779,34559.0
2023-02-06 12:40:00,81.3,81.31,81.29,81.3,13445.0,74.7779,74.7871,74.7687,74.7779,13445.0
2023-02-06 12:45:00,81.3,81.31,81.29,81.3,15094.0,74.7779,74.7871,74.7687,74.7779,15094.0
2023-02-06 12:50:00,81.3,81.3,81.29,81.3,34415.0,74.7779,74.7779,74.7687,74.7779,34415.0
2023-02-06 12:55:00,81.3,81.3,81.29,81.3,11851.0,74.7779,74.7779,74.7687,74.7779,11851.0
2023-02-06 13:00:00,81.3,81.31,81.29,81.31,41833.0,74.7779,74.7871,74.7687,74.7871,41833.0
2023-02-06 13:05:00,81.31,81.31,81.3,81.31,11582.0,74.7871,74.7871,74.7779,74.7871,11582.0
2023-02-06 13:10:00,81.31,81.31,81.3,81.31,22856.0,74.7871,74.7871,74.7779,74.7871,22856.0
2023-02-06 13:15:00,81.31,81.31,81.3,81.31,42063.0,74.7871,74.7871,74.7779,74.7871,42063.0
2023-02-06 13:20:00,81.31,81.31,81.29,81.3,134404.0,74.7871,74.7871,74.7687,74.7779,134404.0
2023-02-06 13:25:00,81.3,81.31,81.29,81.31,26099.0,74.7779,74.7871,74.7687,74.7871,26099.0
2023-02-06 13:30:00,81.31,81.31,81.3,81.31,11208.0,74.7871,74.7871,74.7779,74.7871,11208.0
2023-02-06 13:35:00,81.31,81.31,81.3,81.31,14391.0,74.7871,74.7871,74.7779,74.7871,14391.0
2023-02-06 13:40:00,81.31,81.31,81.3,81.3,18926.0,74.7871,74.7871,74.7779,74.7779,18926.0
2023-02-06 13:45:00,81.31,81.31,81.3,81.31,67585.0,74.7871,74.7871,74.7779,74.7871,67585.0
2023-02-06 13:50:00,81.31,81.31,81.3,81.31,36368.0,74.7871,74.7871,74.7779,74.7871,36368.0
2023-02-06 13:55:00,81.3,81.31,81.3,81.31,34091.0,74.7779,74.7871,74.7779,74.7871,34091.0
2023-02-06 14:00:00,81.31,81.32,81.3,81.32,144340.0,74.7871,74.7963,74.7779,74.7963,144340.0
2023-02-06 14:05:00,81.31,81.32,81.31,81.31,39632.0,74.7871,74.7963,74.7871,74.7871,39632.0
2023-02-06 14:10:00,81.31,81.32,81.31,81.31,24036.0,74.7871,74.7963,74.7871,74.7871,24036.0
2023-02-06 14:15:00,81.31,81.32,81.31,81.31,16082.0,74.7871,74.7963,74.7871,74.7871,16082.0
2023-02-06 14:20:00,81.32,81.32,81.31,81.31,65886.0,74.7963,74.7963,74.7871,74.7871,65886.0
2023-02-06 14:25:00,81.31,81.32,81.31,81.31,50699.0,74.7871,74.7963,74.7871,74.7871,50699.0
2023-02-06 14:30:00,81.32,81.32,81.31,81.31,19175.0,74.7963,74.7963,74.7871,74.7871,19175.0
2023-02-06 14:35:00,81.31,81.32,81.31,81.31,94762.0,74.7871,74.7963,74.7871,74.7871,94762.0
2023-02-06 14:40:00,81.31,81.32,81.31,81.31,23967.0,74.7871,74.7963,74.7871,74.7871,23967.0
2023-02-06 14:45:00,81.31,81.32,81.3,81.3,103317.0,74.7871,74.7963,74.7779,74.7779,103317.0
2023-02-06 14:50:00,81.31,81.31,81.3,81.31,42474.0,74.7871,74.7871,74.7779,74.7871,42474.0
2023-02-06 14:55:00,81.31,81.31,81.3,81.3,16007.0,74.7871,74.7871,74.7779,74.7779,16007.0
2023-02-06 15:00:00,81.3,81.31,81.3,81.3,41858.0,74.7779,74.7871,74.7779,74.7779,41858.0
2023-02-06 15:05:00,81.31,81.32,81.3,81.31,74519.0,74.7871,74.7963,74.7779,74.7871,74519.0
2023-02-06 15:10:00,81.31,81.32,81.31,81.31,71286.0,74.7871,74.7963,74.7871,74.7871,71286.0
2023-02-06 15:15:00,81.31,81.32,81.31,81.32,24371.0,74.7871,74.7963,74.7871,74.7963,24371.0
2023-02-06 15:20:00,81.31,81.32,81.31,81.31,61830.0,74.7871,74.7963,74.7871,74.7871,61830.0
2023-02-06 15:25:00,81.32,81.32,81.31,81.32,42459.0,74.7963,74.7963,74.7871,74.7963,42459.0
2023-02-06 15:30:00,81.31,81.32,81.29,81.3,126725.0,74.7871,74.7963,74.7687,74.7779,126725.0
2023-02-06 15:35:00,81.3,81.3,81.29,81.3,58299.0,74.7779,74.7779,74.7687,74.7779,58299.0
2023-02-06 15:40:00,81.3,81.3,81.29,81.29,28555.0,74.7779,74.7779,74.7687,74.7687,28555.0
2023-02-06 15:45:00,81.29,81.3,81.29,81.29,84202.0,74.7687,74.7779,74.7687,74.7687,84202.0
2023-02-06 15:50:00,81.3,81.3,81.27,81.28,122849.0,74.7779,74.7779,74.7504,74.7596,122849.0
2023-02-06 15:55:00,81.28,81.29,81.27,81.28,180011.0,74.7596,74.7687,74.7504,74.7596,180011.0
2023-02-07 09:30:00,81.33,81.33,81.32,81.32,100482.0,74.8055,74.8055,74.7963,74.7963,100482.0
2023-02-07 09:35:00,81.33,81.33,81.32,81.32,58211.0,74.8055,74.8055,74.7963,74.7963,58211.0
2023-02-07 09:40:00,81.33,81.33,81.32,81.32,44936.0,74.8055,74.8055,74.7963,74.7963,44936.0
2023-02-07 09:45:00,81.32,81.33,81.31,81.32,25351.0,74.7963,74.8055,74.7871,74.7963,25351.0
2023-02-07 09:50:00,81.33,81.33,81.32,81.33,19973.0,74.8055,74.8055,74.7963,74.8055,19973.0
2023-02-07 09:55:00,81.33,81.33,81.32,81.33,14763.0,74.8055,74.8055,74.7963,74.8055,14763.0
2023-02-07 10:00:00,81.33,81.33,81.32,81.33,22168.0,74.8055,74.8055,74.7963,74.8055,22168.0
2023-02-07 10:05:00,81.33,81.33,81.32,81.33,29406.0,74.8055,74.8055,74.7963,74.8055,29406.0
2023-02-07 10:10:00,81.32,81.33,81.32,81.32,23087.0,74.7963,74.8055,74.7963,74.7963,23087.0
2023-02-07 10:15:00,81.32,81.33,81.32,81.33,42174.0,74.7963,74.8055,74.7963,74.8055,42174.0
2023-02-07 10:20:00,81.33,81.33,81.32,81.33,16217.0,74.8055,74.8055,74.7963,74.8055,16217.0
2023-02-07 10:25:00,81.32,81.33,81.32,81.33,12933.0,74.7963,74.8055,74.7963,74.8055,12933.0
2023-02-07 10:30:00,81.32,81.33,81.32,81.33,46622.0,74.7963,74.8055,74.7963,74.8055,46622.0
2023-02-07 10:35:00,81.32,81.33,81.32,81.33,33123.0,74.7963,74.8055,74.7963,74.8055,33123.0
2023-02-07 10:40:00,81.32,81.33,81.32,81.33,137647.0,74.7963,74.8055,74.7963,74.8055,137647.0
2023-02-07 10:45:00,81.33,81.34,81.32,81.34,9726.0,74.8055,74.8147,74.7963,74.8147,9726.0
2023-02-07 10:50:00,81.34,81.34,81.33,81.34,8591.0,74.8147,74.8147,74.8055,74.8147,8591.0
2023-02-07 10:55:00,81.33,81.34,81.33,81.33,12343.0,74.8055,74.8147,74.8055,74.8055,12343.0
2023-02-07 11:00:00,81.34,81.34,81.33,81.34,22892.0,74.8147,74.8147,74.8055,74.8147,22892.0
2023-02-07 11:05:00,81.34,81.35,81.33,81.35,53714.0,74.8147,74.8239,74.8055,74.8239,53714.0
2023-02-07 11:10:00,81.34,81.35,81.34,81.35,20275.0,74.8147,74.8239,74.8147,74.8239,20275.0
2023-02-07 11:15:00,81.34,81.35,81.34,81.34,7091.0,74.8147,74.8239,74.8147,74.8147,7091.0
2023-02-07 11:20:00,81.34,81.35,81.33,81.34,63828.0,74.8147,74.8239,74.8055,74.8147,63828.0
2023-02-07 11:25:00,81.34,81.34,81.33,81.33,10127.0,74.8147,74.8147,74.8055,74.8055,10127.0
2023-02-07 11:30:00,81.34,81.34,81.31,81.32,241037.0,74.8147,74.8147,74.7871,74.7963,241037.0
2023-02-07 11:35:00,81.32,81.33,81.31,81.31,35676.0,74.7963,74.8055,74.7871,74.7871,35676.0
2023-02-07 11:40:00,81.31,81.32,81.31,81.31,18537.0,74.7871,74.7963,74.7871,74.7871,18537.0
2023-02-07 11:45:00,81.31,81.34,81.31,81.33,121721.0,74.7871,74.8147,74.7871,74.8055,121721.0
2023-02-07 11:50:00,81.33,81.33,81.31,81.32,57345.0,74.8055,74.8055,74.7871,74.7963,57345.0
2023-02-07 11:55:00,81.31,81.32,81.31,81.31,34023.0,74.7871,74.7963,74.7871,74.7871,34023.0
2023-02-07 12:00:00,81.31,81.32,81.31,81.31,139137.0,74.7871,74.7963,74.7871,74.7871,139137.0
2023-02-07 12:05:00,81.31,81.32,81.31,81.31,35899.0,74.7871,74.7963,74.7871,74.7871,35899.0
2023-02-07 12:10:00,81.31,81.32,81.3,81.31,87435.0,74.7871,74.7963,74.7779,74.7871,87435.0
2023-02-07 12:15:00,81.31,81.31,81.3,81.31,10633.0,74.7871,74.7871,74.7779,74.7871,10633.0
2023-02-07 12:20:00,81.31,81.31,81.3,81.31,5646.0,74.7871,74.7871,74.7779,74.7871,5646.0
2023-02-07 12:25:00,81.31,81.31,81.3,81.31,15586.0,74.7871,74.7871,74.7779,74.7871,15586.0
2023-02-07 12:30:00,81.31,81.31,81.29,81.3,21507.0,74.7871,74.7871,74.7687,74.7779,21507.0
2023-02-07 12:35:00,81.3,81.31,81.29,81.3,24495.0,74.7779,74.7871,74.7687,74.7779,24495.0
2023-02-07 12:40:00,81.3,81.34,81.29,81.32,445754.0,74.7779,74.8147,74.7687,74.7963,445754.0
2023-02-07 12:45:00,81.33,81.37,81.32,81.36,38102.0,74.8055,74.8423,74.7963,74.8331,38102.0
2023-02-07 12:50:00,81.36,81.39,81.35,81.38,63231.0,74.8331,74.8607,74.8239,74.8515,63231.0
2023-02-07 12:55:00,81.38,81.41,81.37,81.4,48278.0,74.8515,74.8791,74.8423,74.8699,48278.0
2023-02-07 13:00:00,81.4,81.42,81.36,81.39,178436.0,74.8699,74.8883,74.8331,74.8607,178436.0
2023-02-07 13:05:00,81.4,81.41,81.38,81.39,47886.0,74.8699,74.8791,74.8515,74.8607,47886.0
2023-02-07 13:10:00,81.39,81.4,81.37,81.37,27273.0,74.8607,74.8699,74.8423,74.8423,27273.0
2023-02-07 13:15:00,81.37,81.38,81.34,81.36,51207.0,74.8423,74.8515,74.8147,74.8331,51207.0
2023-02-07 13:20:00,81.37,81.37,81.35,81.35,38366.0,74.8423,74.8423,74.8239,74.8239,38366.0
2023-02-07 13:25:00,81.35,81.36,81.35,81.35,12448.0,74.8239,74.8331,74.8239,74.8239,12448.0
2023-02-07 13:30:00,81.34,81.35,81.31,81.33,125459.0,74.8147,74.8239,74.7871,74.8055,125459.0
2023-02-07 13:35:00,81.33,81.35,81.32,81.34,47639.0,74.8055,74.8239,74.7963,74.8147,47639.0
2023-02-07 13:40:00,81.35,81.35,81.32,81.33,27525.0,74.8239,74.8239,74.7963,74.8055,27525.0
2023-02-07 13:45:00,81.34,81.34,81.31,81.31,18169.0,74.8147,74.8147,74.7871,74.7871,18169.0
2023-02-07 13:50:00,81.31,81.33,81.31,81.33,15341.0,74.7871,74.8055,74.7871,74.8055,15341.0
2023-02-07 13:55:00,81.33,81.33,81.32,81.33,19995.0,74.8055,74.8055,74.7963,74.8055,19995.0
2023-02-07 14:00:00,81.33,81.33,81.32,81.33,25527.0,74.8055,74.8055,74.7963,74.8055,25527.0
2023-02-07 14:05:00,81.32,81.33,81.31,81.31,33325.0,74.7963,74.8055,74.7871,74.7871,33325.0
2023-02-07 14:10:00,81.31,81.32,81.31,81.31,21010.0,74.7871,74.7963,74.7871,74.7871,21010.0
2023-02-07 14:15:00,81.31,81.32,81.31,81.32,21438.0,74.7871,74.7963,74.7871,74.7963,21438.0
2023-02-07 14:20:00,81.31,81.32,81.31,81.31,17022.0,74.7871,74.7963,74.7871,74.7871,17022.0
2023-02-07 14:25:00,81.31,81.32,81.3,81.31,28765.0,74.7871,74.7963,74.7779,74.7871,28765.0
2023-02-07 14:30:00,81.3,81.32,81.3,81.31,69732.0,74.7779,74.7963,74.7779,74.7871,69732.0
2023-02-07 14:35:00,81.31,81.33,81.31,81.33,184009.0,74.7871,74.8055,74.7871,74.8055,184009.0
2023-02-07 14:40:00,81.32,81.32,81.3,81.31,74844.0,74.7963,74.7963,74.7779,74.7871,74844.0
2023-02-07 14:45:00,81.31,81.31,81.3,81.31,23091.0,74.7871,74.7871,74.7779,74.7871,23091.0
2023-02-07 14:50:00,81.31,81.31,81.29,81.3,52273.0,74.7871,74.7871,74.7687,74.7779,52273.0
2023-02-07 14:55:00,81.3,81.3,81.29,81.3,15220.0,74.7779,74.7779,74.7687,74.7779,15220.0
2023-02-07 15:00:00,81.3,81.3,81.28,81.29,52146.0,74.7779,74.7779,74.7596,74.7687,52146.0
2023-02-07 15:05:00,81.29,81.29,81.28,81.28,24788.0,74.7687,74.7687,74.7596,74.7596,24788.0
2023-02-07 15:10:00,81.28,81.29,81.28,81.29,52879.0,74.7596,74.7687,74.7596,74.7687,52879.0
2023-02-07 15:15:00,81.29,81.29,81.28,81.29,13093.0,74.7687,74.7687,74.7596,74.7687,13093.0
2023-02-07 15:20:00,81.28,81.29,81.28,81.29,30731.0,74.7596,74.7687,74.7596,74.7687,30731.0
2023-02-07 15:25:00,81.28,81.29,81.27,81.28,70608.0,74.7596,74.7687,74.7504,74.7596,70608.0
2023-02-07 15:30:00,81.28,81.29,81.27,81.29,34897.0,74.7596,74.7687,74.7504,74.7687,34897.0
2023-02-07 15:35:00,81.28,81.29,81.28,81.29,36555.0,74.7596,74.7687,74.7596,74.7687,36555.0
2023-02-07 15:40:00,81.29,81.3,81.28,81.3,74591.0,74.7687,74.7779,74.7596,74.7779,74591.0
2023-02-07 15:45:00,81.3,81.3,81.29,81.3,18354.0,74.7779,74.7779,74.7687,74.7779,18354.0
2023-02-07 15:50:00,81.3,81.31,81.29,81.31,47617.0,74.7779,74.7871,74.7687,74.7871,47617.0
2023-02-07 15:55:00,81.3,81.31,81.29,81.3,159739.0,74.7779,74.7871,74.7687,74.7779,159739.0
2023-02-08 09:30:00,81.33,81.33,81.3,81.31,92105.0,74.8055,74.8055,74.7779,74.7871,92105.0
2023-02-08 09:35:00,81.31,81.33,81.31,81.33,10042.0,74.7871,74.8055,74.7871,74.8055,10042.0
2023-02-08 09:40:00,81.33,81.33,81.32,81.33,44101.0,74.8055,74.8055,74.7963,74.8055,44101.0
2023-02-08 09:45:00,81.33,81.33,81.31,81.31,71953.0,74.8055,74.8055,74.7871,74.7871,71953.0
2023-02-08 09:50:00,81.31,81.32,81.3,81.32,17290.0,74.7871,74.7963,74.7779,74.7963,17290.0
2023-02-08 09:55:00,81.31,81.32,81.31,81.31,35146.0,74.7871,74.7963,74.7871,74.7871,35146.0
2023-02-08 10:00:00,81.32,81.32,81.3,81.31,37452.0,74.7963,74.7963,74.7779,74.7871,37452.0
2023-02-08 10:05:00,81.3,81.31,81.29,81.3,45107.0,74.7779,74.7871,74.7687,74.7779,45107.0
2023-02-08 10:10:00,81.29,81.3,81.29,81.3,58662.0,74.7687,74.7779,74.7687,74.7779,58662.0
2023-02-08 10:15:00,81.29,81.31,81.29,81.31,33440.0,74.7687,74.7871,74.7687,74.7871,33440.0
2023-02-08 10:20:00,81.3,81.31,81.3,81.31,5513.0,74.7779,74.7871,74.7779,74.7871,5513.0
2023-02-08 10:25:00,81.3,81.31,81.29,81.3,21012.0,74.7779,74.7871,74.7687,74.7779,21012.0
2023-02-08 10:30:00,81.31,81.31,81.3,81.31,15904.0,74.7871,74.7871,74.7779,74.7871,15904.0
2023-02-08 10:35:00,81.3,81.31,81.3,81.31,26027.0,74.7779,74.7871,74.7779,74.7871,26027.0
2023-02-08 10:40:00,81.31,81.31,81.3,81.31,10854.0,74.7871,74.7871,74.7779,74.7871,10854.0
2023-02-08 10:45:00,81.31,81.31,81.3,81.31,18941.0,74.7871,74.7871,74.7779,74.7871,18941.0
2023-02-08 10:50:00,81.3,81.31,81.3,81.3,5658.0,74.7779,74.7871,74.7779,74.7779,5658.0
2023-02-08 10:55:00,81.31,81.32,81.3,81.31,34927.0,74.7871,74.7963,74.7779,74.7871,34927.0
2023-02-08 11:00:00,81.32,81.32,81.31,81.32,19117.0,74.7963,74.7963,74.7871,74.7963,19117.0
2023-02-08 11:05:00,81.32,81.32,81.31,81.31,192787.0,74.7963,74.7963,74.7871,74.7871,192787.0
2023-02-08 11:10:00,81.32,81.33,81.31,81.32,18758.0,74.7963,74.8055,74.7871,74.7963,18758.0
2023-02-08 11:15:00,81.33,81.33,81.32,81.33,30520.0,74.8055,74.8055,74.7963,74.8055,30520.0
2023-02-08 11:20:00,81.33,81.33,81.32,81.33,19608.0,74.8055,74.8055,74.7963,74.8055,19608.0
2023-02-08 11:25:00,81.33,81.33,81.31,81.31,133638.0,74.8055,74.8055,74.7871,74.7871,133638.0
2023-02-08 11:30:00,81.32,81.32,81.31,81.31,11518.0,74.7963,74.7963,74.7871,74.7871,11518.0
2023-02-08 11:35:00,81.32,81.32,81.31,81.31,14755.0,74.7963,74.7963,74.7871,74.7871,14755.0
2023-02-08 11:40:00,81.31,81.32,81.31,81.32,10993.0,74.7871,74.7963,74.7871,74.7963,10993.0
2023-02-08 11:45:00,81.31,81.32,81.31,81.31,11010.0,74.7871,74.7963,74.7871,74.7871,11010.0
2023-02-08 11:50:00,81.31,81.33,81.31,81.33,23728.0,74.7871,74.8055,74.7871,74.8055,23728.0
2023-02-08 11:55:00,81.33,81.33,81.32,81.33,10927.0,74.8055,74.8055,74.7963,74.8055,10927.0
2023-02-08 12:00:00,81.32,81.33,81.32,81.32,12480.0,74.7963,74.8055,74.7963,74.7963,12480.0
2023-02-08 12:05:00,81.32,81.33,81.32,81.33,5148.0,74.7963,74.8055,74.7963,74.8055,5148.0
2023-02-08 12:10:00,81.33,81.33,81.32,81.33,66460.0,74.8055,74.8055,74.7963,74.8055,66460.0
2023-02-08 12:15:00,81.33,81.33,81.32,81.33,11923.0,74.8055,74.8055,74.7963,74.8055,11923.0
2023-02-08 12:20:00,81.33,81.33,81.32,81.33,20394.0,74.8055,74.8055,74.7963,74.8055,20394.0
2023-02-08 12:25:00,81.33,81.33,81.32,81.33,6458.0,74.8055,74.8055,74.7963,74.8055,6458.0
2023-02-08 12:30:00,81.33,81.33,81.32,81.33,43220.0,74.8055,74.8055,74.7963,74.8055,43220.0
2023-02-08 12:35:00,81.32,81.33,81.32,81.33,37310.0,74.7963,74.8055,74.7963,74.8055,37310.0
2023-02-08 12:40:00,81.33,81.33,81.32,81.33,43651.0,74.8055,74.8055,74.7963,74.8055,43651.0
2023-02-08 12:45:00,81.33,81.33,81.32,81.33,40610.0,74.8055,74.8055,74.7963,74.8055,40610.0
2023-02-08 12:50:00,81.33,81.33,81.32,81.32,19899.0,74.8055,74.8055,74.7963,74.7963,19899.0
2023-02-08 12:55:00,81.32,81.33,81.32,81.32,11380.0,74.7963,74.8055,74.7963,74.7963,11380.0
2023-02-08 13:00:00,81.33,81.36,81.32,81.34,69233.0,74.8055,74.8331,74.7963,74.8147,69233.0
2023-02-08 13:05:00,81.34,81.35,81.34,81.34,53146.0,74.8147,74.8239,74.8147,74.8147,53146.0
2023-02-08 13:10:00,81.34,81.35,81.34,81.34,19629.0,74.8147,74.8239,74.8147,74.8147,19629.0
2023-02-08 13:15:00,81.34,81.35,81.33,81.33,68294.0,74.8147,74.8239,74.8055,74.8055,68294.0
2023-02-08 13:20:00,81.33,81.34,81.32,81.33,20748.0,74.8055,74.8147,74.7963,74.8055,20748.0
2023-02-08 13:25:00,81.33,81.33,81.32,81.33,19176.0,74.8055,74.8055,74.7963,74.8055,19176.0
2023-02-08 13:30:00,81.32,81.33,81.32,81.33,11613.0,74.7963,74.8055,74.7963,74.8055,11613.0
2023-02-08 13:35:00,81.33,81.33,81.32,81.32,15209.0,74.8055,74.8055,74.7963,74.7963,15209.0
2023-02-08 13:40:00,81.32,81.33,81.31,81.31,18347.0,74.7963,74.8055,74.7871,74.7871,18347.0
2023-02-08 13:45:00,81.31,81.32,81.31,81.32,34263.0,74.7871,74.7963,74.7871,74.7963,34263.0
2023-02-08 13:50:00,81.32,81.33,81.31,81.32,15692.0,74.7963,74.8055,74.7871,74.7963,15692.0
2023-02-08 13:55:00,81.32,81.33,81.32,81.33,17102.0,74.7963,74.8055,74.7963,74.8055,17102.0
2023-02-08 14:00:00,81.32,81.33,81.32,81.32,16252.0,74.7963,74.8055,74.7963,74.7963,16252.0
2023-02-08 14:05:00,81.32,81.33,81.31,81.31,24449.0,74.7963,74.8055,74.7871,74.7871,24449.0
2023-02-08 14:10:00,81.32,81.33,81.31,81.33,152770.0,74.7963,74.8055,74.7871,74.8055,152770.0
2023-02-08 14:15:00,81.32,81.33,81.32,81.33,21916.0,74.7963,74.8055,74.7963,74.8055,21916.0
2023-02-08 14:20:00,81.33,81.33,81.32,81.33,29293.0,74.8055,74.8055,74.7963,74.8055,29293.0
2023-02-08 14:25:00,81.33,81.33,81.32,81.32,15459.0,74.8055,74.8055,74.7963,74.7963,15459.0
2023-02-08 14:30:00,81.32,81.33,81.32,81.32,13318.0,74.7963,74.8055,74.7963,74.7963,13318.0
2023-02-08 14:35:00,81.32,81.33,81.32,81.32,57201.0,74.7963,74.8055,74.7963,74.7963,57201.0
2023-02-08 14:40:00,81.33,81.33,81.32,81.33,25519.0,74.8055,74.8055,74.7963,74.8055,25519.0
2023-02-08 14:45:00,81.33,81.33,81.32,81.33,44811.0,74.8055,74.8055,74.7963,74.8055,44811.0
2023-02-08 14:50:00,81.33,81.33,81.32,81.33,109122.0,74.8055,74.8055,74.7963,74.8055,109122.0
2023-02-08 14:55:00,81.32,81.33,81.32,81.33,56264.0,74.7963,74.8055,74.7963,74.8055,56264.0
2023-02-08 15:00:00,81.33,81.34,81.32,81.34,59140.0,74.8055,74.8147,74.7963,74.8147,59140.0
2023-02-08 15:05:00,81.34,81.34,81.32,81.32,39224.0,74.8147,74.8147,74.7963,74.7963,39224.0
2023-02-08 15:10:00,81.33,81.34,81.32,81.33,82921.0,74.8055,74.8147,74.7963,74.8055,82921.0
2023-02-08 15:15:00,81.34,81.34,81.32,81.33,32702.0,74.8147,74.8147,74.7963,74.8055,32702.0
2023-02-08 15:20:00,81.32,81.33,81.32,81.33,46134.0,74.7963,74.8055,74.7963,74.8055,46134.0
2023-02-08 15:25:00,81.33,81.33,81.32,81.33,35571.0,74.8055,74.8055,74.7963,74.8055,35571.0
2023-02-08 15:30:00,81.33,81.33,81.32,81.33,46461.0,74.8055,74.8055,74.7963,74.8055,46461.0
2023-02-08 15:35:00,81.33,81.33,81.32,81.33,103144.0,74.8055,74.8055,74.7963,74.8055,103144.0
2023-02-08 15:40:00,81.33,81.34,81.32,81.34,127718.0,74.8055,74.8147,74.7963,74.8147,127718.0
2023-02-08 15:45:00,81.34,81.34,81.33,81.34,121625.0,74.8147,74.8147,74.8055,74.8147,121625.0
2023-02-08 15:50:00,81.34,81.35,81.33,81.34,244339.0,74.8147,74.8239,74.8055,74.8147,244339.0
2023-02-08 15:55:00,81.34,81.35,81.33,81.34,805164.0,74.8147,74.8239,74.8055,74.8147,805164.0
2023-02-09 09:30:00,81.38,81.39,81.38,81.39,101185.0,74.8515,74.8607,74.8515,74.8607,101185.0
2023-02-09 09:35:00,81.38,81.39,81.37,81.38,13875.0,74.8515,74.8607,74.8423,74.8515,13875.0
2023-02-09 09:40:00,81.38,81.38,81.37,81.37,49662.0,74.8515,74.8515,74.8423,74.8423,49662.0
2023-02-09 09:45:00,81.37,81.38,81.36,81.37,22936.0,74.8423,74.8515,74.8331,74.8423,22936.0
2023-02-09 09:50:00,81.37,81.38,81.37,81.37,10667.0,74.8423,74.8515,74.8423,74.8423,10667.0
2023-02-09 09:55:00,81.38,81.38,81.36,81.36,51941.0,74.8515,74.8515,74.8331,74.8331,51941.0
2023-02-09 10:00:00,81.36,81.37,81.35,81.36,33389.0,74.8331,74.8423,74.8239,74.8331,33389.0
2023-02-09 10:05:00,81.36,81.37,81.35,81.37,28217.0,74.8331,74.8423,74.8239,74.8423,28217.0
2023-02-09 10:10:00,81.37,81.37,81.36,81.37,28643.0,74.8423,74.8423,74.8331,74.8423,28643.0
2023-02-09 10:15:00,81.36,81.37,81.35,81.36,275173.0,74.8331,74.8423,74.8239,74.8331,275173.0
2023-02-09 10:20:00,81.36,81.37,81.35,81.36,25682.0,74.8331,74.8423,74.8239,74.8331,25682.0
2023-02-09 10:25:00,81.36,81.36,81.34,81.34,25932.0,74.8331,74.8331,74.8147,74.8147,25932.0
2023-02-09 10:30:00,81.34,81.35,81.33,81.35,29590.0,74.8147,74.8239,74.8055,74.8239,29590.0
2023-02-09 10:35:00,81.34,81.35,81.34,81.34,32686.0,74.8147,74.8239,74.8147,74.8147,32686.0
2023-02-09 10:40:00,81.34,81.35,81.34,81.34,16590.0,74.8147,74.8239,74.8147,74.8147,16590.0
2023-02-09 10:45:00,81.34,81.35,81.34,81.35,3324.0,74.8147,74.8239,74.8147,74.8239,3324.0
2023-02-09 10:50:00,81.35,81.36,81.34,81.35,28003.0,74.8239,74.8331,74.8147,74.8239,28003.0
2023-02-09 10:55:00,81.34,81.35,81.33,81.34,12203.0,74.8147,74.8239,74.8055,74.8147,12203.0
2023-02-09 11:00:00,81.33,81.34,81.33,81.33,25042.0,74.8055,74.8147,74.8055,74.8055,25042.0
2023-02-09 11:05:00,81.34,81.35,81.33,81.35,16959.0,74.8147,74.8239,74.8055,74.8239,16959.0
2023-02-09 11:10:00,81.34,81.35,81.34,81.35,15166.0,74.8147,74.8239,74.8147,74.8239,15166.0
2023-02-09 11:15:00,81.34,81.35,81.34,81.34,40012.0,74.8147,74.8239,74.8147,74.8147,40012.0
2023-02-09 11:20:00,81.34,81.35,81.33,81.34,25834.0,74.8147,74.8239,74.8055,74.8147,25834.0
2023-02-09 11:25:00,81.34,81.35,81.33,81.34,20728.0,74.8147,74.8239,74.8055,74.8147,20728.0
2023-02-09 11:30:00,81.34,81.35,81.33,81.34,20824.0,74.8147,74.8239,74.8055,74.8147,20824.0
2023-02-09 11:35:00,81.35,81.35,81.34,81.35,27584.0,74.8239,74.8239,74.8147,74.8239,27584.0
2023-02-09 11:40:00,81.35,81.35,81.34,81.34,145340.0,74.8239,74.8239,74.8147,74.8147,145340.0
2023-02-09 11:45:00,81.34,81.35,81.34,81.35,75832.0,74.8147,74.8239,74.8147,74.8239,75832.0
2023-02-09 11:50:00,81.35,81.36,81.34,81.35,41607.0,74.8239,74.8331,74.8147,74.8239,41607.0
2023-02-09 11:55:00,81.36,81.36,81.35,81.36,9811.0,74.8331,74.8331,74.8239,74.8331,9811.0
2023-02-09 12:00:00,81.35,81.36,81.35,81.36,15178.0,74.8239,74.8331,74.8239,74.8331,15178.0
2023-02-09 12:05:00,81.35,81.36,81.35,81.36,15355.0,74.8239,74.8331,74.8239,74.8331,15355.0
2023-02-09 12:10:00,81.35,81.36,81.34,81.34,23615.0,74.8239,74.8331,74.8147,74.8147,23615.0
2023-02-09 12:15:00,81.34,81.35,81.34,81.34,29844.0,74.8147,74.8239,74.8147,74.8147,29844.0
2023-02-09 12:20:00,81.34,81.35,81.33,81.34,42658.0,74.8147,74.8239,74.8055,74.8147,42658.0
2023-02-09 12:25:00,81.33,81.34,81.33,81.34,18306.0,74.8055,74.8147,74.8055,74.8147,18306.0
2023-02-09 12:30:00,81.34,81.34,81.33,81.34,250223.0,74.8147,74.8147,74.8055,74.8147,250223.0
2023-02-09 12:35:00,81.34,81.34,81.33,81.34,32543.0,74.8147,74.8147,74.8055,74.8147,32543.0
2023-02-09 12:40:00,81.34,81.34,81.33,81.34,18800.0,74.8147,74.8147,74.8055,74.8147,18800.0
2023-02-09 12:45:00,81.34,81.34,81.33,81.34,8625.0,74.8147,74.8147,74.8055,74.8147,8625.0
2023-02-09 12:50:00,81.34,81.34,81.33,81.33,54448.0,74.8147,74.8147,74.8055,74.8055,54448.0
2023-02-09 12:55:00,81.34,81.35,81.33,81.34,54911.0,74.8147,74.8239,74.8055,74.8147,54911.0
2023-02-09 13:00:00,81.35,81.35,81.32,81.33,69187.0,74.8239,74.8239,74.7963,74.8055,69187.0
2023-02-09 13:05:00,81.33,81.34,81.33,81.33,20108.0,74.8055,74.8147,74.8055,74.8055,20108.0
2023-02-09 13:10:00,81.33,81.34,81.32,81.32,36048.0,74.8055,74.8147,74.7963,74.7963,36048.0
2023-02-09 13:15:00,81.33,81.33,81.32,81.33,12277.0,74.8055,74.8055,74.7963,74.8055,12277.0
2023-02-09 13:20:00,81.33,81.33,81.31,81.31,20441.0,74.8055,74.8055,74.7871,74.7871,20441.0
2023-02-09 13:25:00,81.31,81.32,81.3,81.31,83078.0,74.7871,74.7963,74.7779,74.7871,83078.0
2023-02-09 13:30:00,81.31,81.32,81.3,81.31,38448.0,74.7871,74.7963,74.7779,74.7871,38448.0
2023-02-09 13:35:00,81.31,81.31,81.3,81.3,14846.0,74.7871,74.7871,74.7779,74.7779,14846.0
2023-02-09 13:40:00,81.3,81.31,81.29,81.31,37315.0,74.7779,74.7871,74.7687,74.7871,37315.0
2023-02-09 13:45:00,81.31,81.31,81.3,81.31,20700.0,74.7871,74.7871,74.7779,74.7871,20700.0
2023-02-09 13:50:00,81.31,81.31,81.29,81.3,47608.0,74.7871,74.7871,74.7687,74.7779,47608.0
2023-02-09 13:55:00,81.3,81.3,81.29,81.3,37326.0,74.7779,74.7779,74.7687,74.7779,37326.0
2023-02-09 14:00:00,81.3,81.3,81.27,81.27,34614.0,74.7779,74.7779,74.7504,74.7504,34614.0
2023-02-09 14:05:00,81.28,81.3,81.27,81.29,50260.0,74.7596,74.7779,74.7504,74.7687,50260.0
2023-02-09 14:10:00,81.29,81.3,81.28,81.29,40775.0,74.7687,74.7779,74.7596,74.7687,40775.0
2023-02-09 14:15:00,81.29,81.29,81.27,81.28,68960.0,74.7687,74.7687,74.7504,74.7596,68960.0
2023-02-09 14:20:00,81.28,81.28,81.26,81.27,19540.0,74.7596,74.7596,74.7412,74.7504,19540.0
2023-02-09 14:25:00,81.27,81.28,81.26,81.28,29718.0,74.7504,74.7596,74.7412,74.7596,29718.0
2023-02-09 14:30:00,81.28,81.29,81.27,81.29,170640.0,74.7596,74.7687,74.7504,74.7687,170640.0
2023-02-09 14:35:00,81.29,81.29,81.27,81.27,33541.0,74.7687,74.7687,74.7504,74.7504,33541.0
2023-02-09 14:40:00,81.28,81.29,81.27,81.29,47121.0,74.7596,74.7687,74.7504,74.7687,47121.0
2023-02-09 14:45:00,81.28,81.29,81.27,81.27,65412.0,74.7596,74.7687,74.7504,74.7504,65412.0
2023-02-09 14:50:00,81.27,81.28,81.27,81.27,15031.0,74.7504,74.7596,74.7504,74.7504,15031.0
2023-02-09 14:55:00,81.28,81.28,81.27,81.28,32529.0,74.7596,74.7596,74.7504,74.7596,32529.0
2023-02-09 15:00:00,81.27,81.28,81.26,81.28,52423.0,74.7504,74.7596,74.7412,74.7596,52423.0
2023-02-09 15:05:00,81.28,81.28,81.27,81.28,15223.0,74.7596,74.7596,74.7504,74.7596,15223.0
2023-02-09 15:10:00,81.27,81.28,81.27,81.28,47232.0,74.7504,74.7596,74.7504,74.7596,47232.0
2023-02-09 15:15:00,81.28,81.28,81.27,81.28,45408.0,74.7596,74.7596,74.7504,74.7596,45408.0
2023-02-09 15:20:00,81.28,81.28,81.27,81.28,21600.0,74.7596,74.7596,74.7504,74.7596,21600.0
2023-02-09 15:25:00,81.28,81.28,81.27,81.28,49895.0,74.7596,74.7596,74.7504,74.7596,49895.0
2023-02-09 15:30:00,81.28,81.28,81.27,81.28,59807.0,74.7596,74.7596,74.7504,74.7596,59807.0
2023-02-09 15:35:00,81.29,81.29,81.28,81.29,22172.0,74.7687,74.7687,74.7596,74.7687,22172.0
2023-02-09 15:40:00,81.29,81.29,81.28,81.29,14650.0,74.7687,74.7687,74.7596,74.7687,14650.0
2023-02-09 15:45:00,81.29,81.29,81.28,81.28,69599.0,74.7687,74.7687,74.7596,74.7596,69599.0
2023-02-09 15:50:00,81.29,81.29,81.28,81.28,48219.0,74.7687,74.7687,74.7596,74.7596,48219.0
2023-02-09 15:55:00,81.28,81.29,81.28,81.29,157839.0,74.7596,74.7687,74.7596,74.7687,157839.0
2023-02-10 09:30:00,81.31,81.32,81.3,81.31,55687.0,74.7871,74.7963,74.7779,74.7871,55687.0
2023-02-10 09:35:00,81.31,81.31,81.3,81.3,34480.0,74.7871,74.7871,74.7779,74.7779,34480.0
2023-02-10 09:40:00,81.3,81.31,81.29,81.3,16668.0,74.7779,74.7871,74.7687,74.7779,16668.0
2023-02-10 09:45:00,81.3,81.32,81.29,81.31,30693.0,74.7779,74.7963,74.7687,74.7871,30693.0
2023-02-10 09:50:00,81.31,81.32,81.3,81.31,868019.0,74.7871,74.7963,74.7779,74.7871,868019.0
2023-02-10 09:55:00,81.31,81.31,81.3,81.31,21052.0,74.7871,74.7871,74.7779,74.7871,21052.0
2023-02-10 10:00:00,81.3,81.3,81.28,81.29,19288.0,74.7779,74.7779,74.7596,74.7687,19288.0
2023-02-10 10:05:00,81.29,81.3,81.28,81.3,22379.0,74.7687,74.7779,74.7596,74.7779,22379.0
2023-02-10 10:10:00,81.3,81.3,81.29,81.29,21867.0,74.7779,74.7779,74.7687,74.7687,21867.0
2023-02-10 10:15:00,81.3,81.3,81.28,81.29,13147.0,74.7779,74.7779,74.7596,74.7687,13147.0
2023-02-10 10:20:00,81.28,81.29,81.28,81.29,10625.0,74.7596,74.7687,74.7596,74.7687,10625.0
2023-02-10 10:25:00,81.29,81.29,81.27,81.28,13142.0,74.7687,74.7687,74.7504,74.7596,13142.0
2023-02-10 10:30:00,81.28,81.28,81.27,81.27,18259.0,74.7596,74.7596,74.7504,74.7504,18259.0
2023-02-10 10:35:00,81.28,81.29,81.27,81.28,14440.0,74.7596,74.7687,74.7504,74.7596,14440.0
2023-02-10 10:40:00,81.29,81.29,81.28,81.28,24965.0,74.7687,74.7687,74.7596,74.7596,24965.0
2023-02-10 10:45:00,81.29,81.29,81.28,81.29,9777.0,74.7687,74.7687,74.7596,74.7687,9777.0
2023-02-10 10:50:00,81.28,81.29,81.28,81.29,22890.0,74.7596,74.7687,74.7596,74.7687,22890.0
2023-02-10 10:55:00,81.29,81.29,81.28,81.29,64435.0,74.7687,74.7687,74.7596,74.7687,64435.0
2023-02-10 11:00:00,81.28,81.29,81.27,81.28,14864.0,74.7596,74.7687,74.7504,74.7596,14864.0
2023-02-10 11:05:00,81.28,81.28,81.27,81.28,6550.0,74.7596,74.7596,74.7504,74.7596,6550.0
2023-02-10 11:10:00,81.28,81.28,81.27,81.28,12109.0,74.7596,74.7596,74.7504,74.7596,12109.0
2023-02-10 11:15:00,81.27,81.28,81.26,81.27,18841.0,74.7504,74.7596,74.7412,74.7504,18841.0
2023-02-10 11:20:00,81.27,81.28,81.26,81.27,15115.0,74.7504,74.7596,74.7412,74.7504,15115.0
2023-02-10 11:25:00,81.27,81.28,81.27,81.28,10287.0,74.7504,74.7596,74.7504,74.7596,10287.0
2023-02-10 11:30:00,81.28,81.28,81.27,81.28,4839.0,74.7596,74.7596,74.7504,74.7596,4839.0
2023-02-10 11:35:00,81.27,81.28,81.27,81.28,45651.0,74.7504,74.7596,74.7504,74.7596,45651.0
2023-02-10 11:40:00,81.28,81.29,81.27,81.29,25555.0,74.7596,74.7687,74.7504,74.7687,25555.0
2023-02-10 11:45:00,81.29,81.29,81.28,81.28,39032.0,74.7687,74.7687,74.7596,74.7596,39032.0
2023-02-10 11:50:00,81.29,81.29,81.27,81.28,31213.0,74.7687,74.7687,74.7504,74.7596,31213.0
2023-02-10 11:55:00,81.28,81.28,81.27,81.28,9971.0,74.7596,74.7596,74.7504,74.7596,9971.0
2023-02-10 12:00:00,81.28,81.28,81.27,81.28,19003.0,74.7596,74.7596,74.7504,74.7596,19003.0
2023-02-10 12:05:00,81.28,81.28,81.27,81.27,18536.0,74.7596,74.7596,74.7504,74.7504,18536.0
2023-02-10 12:10:00,81.28,81.28,81.27,81.28,22562.0,74.7596,74.7596,74.7504,74.7596,22562.0
2023-02-10 12:15:00,81.28,81.28,81.27,81.28,15787.0,74.7596,74.7596,74.7504,74.7596,15787.0
2023-02-10 12:20:00,81.28,81.28,81.27,81.28,24783.0,74.7596,74.7596,74.7504,74.7596,24783.0
2023-02-10 12:25:00,81.28,81.28,81.27,81.28,36577.0,74.7596,74.7596,74.7504,74.7596,36577.0
2023-02-10 12:30:00,81.28,81.28,81.27,81.28,61306.0,74.7596,74.7596,74.7504,74.7596,61306.0
2023-02-10 12:35:00,81.28,81.28,81.27,81.28,51973.0,74.7596,74.7596,74.7504,74.7596,51973.0
2023-02-10 12:40:00,81.27,81.28,81.27,81.28,12211.0,74.7504,74.7596,74.7504,74.7596,12211.0
2023-02-10 12:45:00,81.28,81.28,81.27,81.28,5287.0,74.7596,74.7596,74.7504,74.7596,5287.0
2023-02-10 12:50:00,81.28,81.28,81.27,81.28,14283.0,74.7596,74.7596,74.7504,74.7596,14283.0
2023-02-10 12:55:00,81.28,81.28,81.27,81.28,203776.0,74.7596,74.7596,74.7504,74.7596,203776.0
2023-02-10 13:00:00,81.28,81.29,81.27,81.28,44735.0,74.7596,74.7687,74.7504,74.7596,44735.0
2023-02-10 13:05:00,81.28,81.29,81.28,81.29,46320.0,74.7596,74.7687,74.7596,74.7687,46320.0
2023-02-10 13:10:00,81.29,81.29,81.27,81.28,39470.0,74.7687,74.7687,74.7504,74.7596,39470.0
2023-02-10 13:15:00,81.27,81.28,81.27,81.28,29157.0,74.7504,74.7596,74.7504,74.7596,29157.0
2023-02-10 13:20:00,81.28,81.28,81.27,81.27,14676.0,74.7596,74.7596,74.7504,74.7504,14676.0
2023-02-10 13:25:00,81.27,81.28,81.27,81.28,9135.0,74.7504,74.7596,74.7504,74.7596,9135.0
2023-02-10 13:30:00,81.28,81.28,81.27,81.28,19474.0,74.7596,74.7596,74.7504,74.7596,19474.0
2023-02-10 13:35:00,81.27,81.28,81.26,81.27,21316.0,74.7504,74.7596,74.7412,74.7504,21316.0
2023-02-10 13:40:00,81.27,81.27,81.26,81.27,13854.0,74.7504,74.7504,74.7412,74.7504,13854.0
2023-02-10 13:45:00,81.27,81.27,81.26,81.27,20206.0,74.7504,74.7504,74.7412,74.7504,20206.0
2023-02-10 13:50:00,81.27,81.27,81.26,81.27,24227.0,74.7504,74.7504,74.7412,74.7504,24227.0
2023-02-10 13:55:00,81.26,81.27,81.26,81.27,52948.0,74.7412,74.7504,74.7412,74.7504,52948.0
2023-02-10 14:00:00,81.27,81.27,81.26,81.26,8813.0,74.7504,74.7504,74.7412,74.7412,8813.0
2023-02-10 14:05:00,81.27,81.27,81.26,81.26,90605.0,74.7504,74.7504,74.7412,74.7412,90605.0
2023-02-10 14:10:00,81.26,81.27,81.26,81.26,56580.0,74.7412,74.7504,74.7412,74.7412,56580.0
2023-02-10 14:15:00,81.26,81.27,81.26,81.26,32413.0,74.7412,74.7504,74.7412,74.7412,32413.0
2023-02-10 14:20:00,81.26,81.27,81.26,81.27,18644.0,74.7412,74.7504,74.7412,74.7504,18644.0
2023-02-10 14:25:00,81.27,81.27,81.26,81.26,16296.0,74.7504,74.7504,74.7412,74.7412,16296.0
2023-02-10 14:30:00,81.27,81.27,81.26,81.27,76760.0,74.7504,74.7504,74.7412,74.7504,76760.0
2023-02-10 14:35:00,81.27,81.27,81.26,81.27,29001.0,74.7504,74.7504,74.7412,74.7504,29001.0
2023-02-10 14:40:00,81.26,81.27,81.26,81.27,23024.0,74.7412,74.7504,74.7412,74.7504,23024.0
2023-02-10 14:45:00,81.27,81.27,81.26,81.27,25657.0,74.7504,74.7504,74.7412,74.7504,25657.0
2023-02-10 14:50:00,81.27,81.27,81.26,81.26,24124.0,74.7504,74.7504,74.7412,74.7412,24124.0
2023-02-10 14:55:00,81.26,81.27,81.26,81.27,17147.0,74.7412,74.7504,74.7412,74.7504,17147.0
2023-02-10 15:00:00,81.26,81.27,81.26,81.26,31890.0,74.7412,74.7504,74.7412,74.7412,31890.0
2023-02-10 15:05:00,81.26,81.26,81.25,81.25,17790.0,74.7412,74.7412,74.732,74.732,17790.0
2023-02-10 15:10:00,81.26,81.27,81.25,81.27,43632.0,74.7412,74.7504,74.732,74.7504,43632.0
2023-02-10 15:15:00,81.27,81.27,81.26,81.26,63222.0,74.7504,74.7504,74.7412,74.7412,63222.0
2023-02-10 15:20:00,81.26,81.27,81.25,81.25,307410.0,74.7412,74.7504,74.732,74.732,307410.0
2023-02-10 15:25:00,81.26,81.26,81.25,81.26,94722.0,74.7412,74.7412,74.732,74.7412,94722.0
2023-02-10 15:30:00,81.26,81.26,81.25,81.25,66942.0,74.7412,74.7412,74.732,74.732,66942.0
2023-02-10 15:35:00,81.25,81.26,81.24,81.25,68225.0,74.732,74.7412,74.7228,74.732,68225.0
2023-02-10 15:40:00,81.25,81.25,81.24,81.25,58365.0,74.732,74.732,74.7228,74.732,58365.0
2023-02-10 15:45:00,81.24,81.26,81.24,81.25,430245.0,74.7228,74.7412,74.7228,74.732,430245.0
2023-02-10 15:50:00,81.25,81.25,81.24,81.25,88149.0,74.732,74.732,74.7228,74.732,88149.0
2023-02-10 15:55:00,81.25,81.25,81.24,81.24,136005.0,74.732,74.732,74.7228,74.7228,136005.0
2023-02-13 09:30:00,81.21,81.22,81.21,81.22,110251.0,74.6952,74.7044,74.6952,74.7044,110251.0
2023-02-13 09:35:00,81.21,81.23,81.21,81.22,19040.0,74.6952,74.7136,74.6952,74.7044,19040.0
2023-02-13 09:40:00,81.22,81.23,81.22,81.22,29960.0,74.7044,74.7136,74.7044,74.7044,29960.0
2023-02-13 09:45:00,81.23,81.24,81.22,81.23,17460.0,74.7136,74.7228,74.7044,74.7136,17460.0
2023-02-13 09:50:00,81.23,81.24,81.23,81.23,19338.0,74.7136,74.7228,74.7136,74.7136,19338.0
2023-02-13 09:55:00,81.23,81.24,81.23,81.23,26773.0,74.7136,74.7228,74.7136,74.7136,26773.0
2023-02-13 10:00:00,81.24,81.24,81.23,81.23,24342.0,74.7228,74.7228,74.7136,74.7136,24342.0
2023-02-13 10:05:00,81.23,81.24,81.23,81.23,11790.0,74.7136,74.7228,74.7136,74.7136,11790.0
2023-02-13 10:10:00,81.23,81.24,81.23,81.24,8361.0,74.7136,74.7228,74.7136,74.7228,8361.0
2023-02-13 10:15:00,81.23,81.23,81.22,81.23,31548.0,74.7136,74.7136,74.7044,74.7136,31548.0
2023-02-13 10:20:00,81.22,81.23,81.22,81.22,33513.0,74.7044,74.7136,74.7044,74.7044,33513.0
2023-02-13 10:25:00,81.23,81.23,81.22,81.23,9067.0,74.7136,74.7136,74.7044,74.7136,9067.0
2023-02-13 10:30:00,81.23,81.24,81.22,81.23,20720.0,74.7136,74.7228,74.7044,74.7136,20720.0
2023-02-13 10:35:00,81.24,81.24,81.23,81.23,10771.0,74.7228,74.7228,74.7136,74.7136,10771.0
2023-02-13 10:40:00,81.23,81.24,81.22,81.22,47239.0,74.7136,74.7228,74.7044,74.7044,47239.0
2023-02-13 10:45:00,81.23,81.23,81.22,81.23,10612.0,74.7136,74.7136,74.7044,74.7136,10612.0
2023-02-13 10:50:00,81.23,81.23,81.22,81.23,13666.0,74.7136,74.7136,74.7044,74.7136,13666.0
2023-02-13 10:55:00,81.23,81.24,81.22,81.23,16005.0,74.7136,74.7228,74.7044,74.7136,16005.0
2023-02-13 11:00:00,81.23,81.24,81.22,81.23,26229.0,74.7136,74.7228,74.7044,74.7136,26229.0
2023-02-13 11:05:00,81.23,81.24,81.22,81.23,49309.0,74.7136,74.7228,74.7044,74.7136,49309.0
2023-02-13 11:10:00,81.22,81.23,81.22,81.23,106889.0,74.7044,74.7136,74.7044,74.7136,106889.0
2023-02-13 11:15:00,81.23,81.23,81.22,81.23,33766.0,74.7136,74.7136,74.7044,74.7136,33766.0
2023-02-13 11:20:00,81.23,81.23,81.22,81.23,18343.0,74.7136,74.7136,74.7044,74.7136,18343.0
2023-02-13 11:25:00,81.23,81.23,81.22,81.23,204954.0,74.7136,74.7136,74.7044,74.7136,204954.0
2023-02-13 11:30:00,81.23,81.23,81.22,81.23,8478.0,74.7136,74.7136,74.7044,74.7136,8478.0
2023-02-13 11:35:00,81.23,81.23,81.22,81.23,21653.0,74.7136,74.7136,74.7044,74.7136,21653.0
2023-02-13 11:40:00,81.23,81.23,81.22,81.23,509266.0,74.7136,74.7136,74.7044,74.7136,509266.0
2023-02-13 11:45:00,81.23,81.24,81.22,81.23,38218.0,74.7136,74.7228,74.7044,74.7136,38218.0
2023-02-13 11:50:00,81.23,81.24,81.22,81.23,22306.0,74.7136,74.7228,74.7044,74.7136,22306.0
2023-02-13 11:55:00,81.23,81.23,81.22,81.23,74494.0,74.7136,74.7136,74.7044,74.7136,74494.0
2023-02-13 12:00:00,81.23,81.23,81.22,81.23,4890.0,74.7136,74.7136,74.7044,74.7136,4890.0
2023-02-13 12:05:00,81.23,81.23,81.22,81.23,34550.0,74.7136,74.7136,74.7044,74.7136,34550.0
2023-02-13 12:10:00,81.23,81.23,81.22,81.22,9833.0,74.7136,74.7136,74.7044,74.7044,9833.0
2023-02-13 12:15:00,81.22,81.23,81.22,81.23,14861.0,74.7044,74.7136,74.7044,74.7136,14861.0
2023-02-13 12:20:00,81.22,81.23,81.22,81.23,17194.0,74.7044,74.7136,74.7044,74.7136,17194.0
2023-02-13 12:25:00,81.23,81.23,81.22,81.23,10895.0,74.7136,74.7136,74.7044,74.7136,10895.0
2023-02-13 12:30:00,81.23,81.23,81.22,81.23,18638.0,74.7136,74.7136,74.7044,74.7136,18638.0
2023-02-13 12:35:00,81.23,81.23,81.22,81.23,23581.0,74.7136,74.7136,74.7044,74.7136,23581.0
2023-02-13 12:40:00,81.23,81.23,81.22,81.23,21404.0,74.7136,74.7136,74.7044,74.7136,21404.0
2023-02-13 12:45:00,81.23,81.24,81.22,81.24,43041.0,74.7136,74.7228,74.7044,74.7228,43041.0
2023-02-13 12:50:00,81.24,81.24,81.23,81.23,9863.0,74.7228,74.7228,74.7136,74.7136,9863.0
2023-02-13 12:55:00,81.23,81.24,81.22,81.23,13697.0,74.7136,74.7228,74.7044,74.7136,13697.0
2023-02-13 13:00:00,81.23,81.23,81.22,81.23,7520.0,74.7136,74.7136,74.7044,74.7136,7520.0
2023-02-13 13:05:00,81.23,81.23,81.22,81.23,32047.0,74.7136,74.7136,74.7044,74.7136,32047.0
2023-02-13 13:10:00,81.23,81.23,81.22,81.23,76144.0,74.7136,74.7136,74.7044,74.7136,76144.0
2023-02-13 13:15:00,81.22,81.23,81.22,81.23,5899.0,74.7044,74.7136,74.7044,74.7136,5899.0
2023-02-13 13:20:00,81.22,81.23,81.22,81.23,6855.0,74.7044,74.7136,74.7044,74.7136,6855.0
2023-02-13 13:25:00,81.22,81.23,81.22,81.22,304497.0,74.7044,74.7136,74.7044,74.7044,304497.0
2023-02-13 13:30:00,81.23,81.23,81.22,81.23,6378.0,74.7136,74.7136,74.7044,74.7136,6378.0
2023-02-13 13:35:00,81.23,81.23,81.22,81.23,57668.0,74.7136,74.7136,74.7044,74.7136,57668.0
2023-02-13 13:40:00,81.23,81.23,81.22,81.23,13303.0,74.7136,74.7136,74.7044,74.7136,13303.0
2023-02-13 13:45:00,81.22,81.23,81.22,81.23,65787.0,74.7044,74.7136,74.7044,74.7136,65787.0
2023-02-13 13:50:00,81.23,81.23,81.22,81.23,19892.0,74.7136,74.7136,74.7044,74.7136,19892.0
2023-02-13 13:55:00,81.23,81.23,81.22,81.23,7797.0,74.7136,74.7136,74.7044,74.7136,7797.0
2023-02-13 14:00:00,81.23,81.23,81.22,81.23,22245.0,74.7136,74.7136,74.7044,74.7136,22245.0
2023-02-13 14:05:00,81.23,81.23,81.22,81.23,16505.0,74.7136,74.7136,74.7044,74.7136,16505.0
2023-02-13 14:10:00,81.23,81.23,81.22,81.23,36234.0,74.7136,74.7136,74.7044,74.7136,36234.0
2023-02-13 14:15:00,81.23,81.23,81.22,81.22,21738.0,74.7136,74.7136,74.7044,74.7044,21738.0
2023-02-13 14:20:00,81.22,81.23,81.22,81.22,9733.0,74.7044,74.7136,74.7044,74.7044,9733.0
2023-02-13 14:25:00,81.22,81.23,81.22,81.22,19823.0,74.7044,74.7136,74.7044,74.7044,19823.0
2023-02-13 14:30:00,81.23,81.23,81.22,81.23,13006.0,74.7136,74.7136,74.7044,74.7136,13006.0
2023-02-13 14:35:00,81.22,81.24,81.22,81.24,43598.0,74.7044,74.7228,74.7044,74.7228,43598.0
2023-02-13 14:40:00,81.23,81.24,81.23,81.24,6881.0,74.7136,74.7228,74.7136,74.7228,6881.0
2023-02-13 14:45:00,81.24,81.24,81.23,81.23,33238.0,74.7228,74.7228,74.7136,74.7136,33238.0
2023-02-13 14:50:00,81.23,81.24,81.23,81.23,19256.0,74.7136,74.7228,74.7136,74.7136,19256.0
2023-02-13 14:55:00,81.24,81.24,81.23,81.24,38243.0,74.7228,74.7228,74.7136,74.7228,38243.0
2023-02-13 15:00:00,81.23,81.24,81.23,81.24,48453.0,74.7136,74.7228,74.7136,74.7228,48453.0
2023-02-13 15:05:00,81.24,81.24,81.23,81.24,10718.0,74.7228,74.7228,74.7136,74.7228,10718.0
2023-02-13 15:10:00,81.24,81.24,81.23,81.23,47958.0,74.7228,74.7228,74.7136,74.7136,47958.0
2023-02-13 15:15:00,81.23,81.24,81.23,81.23,337621.0,74.7136,74.7228,74.7136,74.7136,337621.0
2023-02-13 15:20:00,81.23,81.24,81.23,81.23,50233.0,74.7136,74.7228,74.7136,74.7136,50233.0
2023-02-13 15:25:00,81.23,81.24,81.23,81.23,192131.0,74.7136,74.7228,74.7136,74.7136,192131.0
2023-02-13 15:30:00,81.23,81.24,81.23,81.24,31033.0,74.7136,74.7228,74.7136,74.7228,31033.0
2023-02-13 15:35:00,81.24,81.24,81.23,81.23,34642.0,74.7228,74.7228,74.7136,74.7136,34642.0
2023-02-13 15:40:00,81.23,81.24,81.23,81.24,28188.0,74.7136,74.7228,74.7136,74.7228,28188.0
2023-02-13 15:45:00,81.23,81.24,81.23,81.23,25812.0,74.7136,74.7228,74.7136,74.7136,25812.0
2023-02-13 15:50:00,81.24,81.25,81.23,81.25,127246.0,74.7228,74.732,74.7136,74.732,127246.0
2023-02-13 15:55:00,81.25,81.26,81.24,81.26,274317.0,74.732,74.7412,74.7228,74.7412,274317.0
2023-02-14 09:30:00,81.16,81.16,81.14,81.15,218547.0,74.6492,74.6492,74.6308,74.64,218547.0
2023-02-14 09:35:00,81.14,81.16,81.13,81.15,332959.0,74.6308,74.6492,74.6216,74.64,332959.0
2023-02-14 09:40:00,81.15,81.17,81.15,81.17,98060.0,74.64,74.6584,74.64,74.6584,98060.0
2023-02-14 09:45:00,81.17,81.2,81.17,81.17,157572.0,74.6584,74.686,74.6584,74.6584,157572.0
2023-02-14 09:50:00,81.17,81.18,81.15,81.17,93932.0,74.6584,74.6676,74.64,74.6584,93932.0
2023-02-14 09:55:00,81.17,81.18,81.16,81.16,73914.0,74.6584,74.6676,74.6492,74.6492,73914.0
2023-02-14 10:00:00,81.16,81.18,81.16,81.18,101397.0,74.6492,74.6676,74.6492,74.6676,101397.0
2023-02-14 10:05:00,81.18,81.18,81.17,81.17,36187.0,74.6676,74.6676,74.6584,74.6584,36187.0
2023-02-14 10:10:00,81.18,81.19,81.17,81.18,59980.0,74.6676,74.6768,74.6584,74.6676,59980.0
2023-02-14 10:15:00,81.18,81.19,81.17,81.17,51499.0,74.6676,74.6768,74.6584,74.6584,51499.0
2023-02-14 10:20:00,81.18,81.19,81.17,81.18,27888.0,74.6676,74.6768,74.6584,74.6676,27888.0
2023-02-14 10:25:00,81.18,81.19,81.16,81.16,38562.0,74.6676,74.6768,74.6492,74.6492,38562.0
2023-02-14 10:30:00,81.16,81.17,81.15,81.16,239224.0,74.6492,74.6584,74.64,74.6492,239224.0
2023-02-14 10:35:00,81.15,81.16,81.14,81.15,14289.0,74.64,74.6492,74.6308,74.64,14289.0
2023-02-14 10:40:00,81.15,81.15,81.14,81.14,7813.0,74.64,74.64,74.6308,74.6308,7813.0
2023-02-14 10:45:00,81.14,81.15,81.13,81.13,19720.0,74.6308,74.64,74.6216,74.6216,19720.0
2023-02-14 10:50:00,81.14,81.14,81.13,81.13,4627.0,74.6308,74.6308,74.6216,74.6216,4627.0
2023-02-14 10:55:00,81.13,81.14,81.13,81.13,67922.0,74.6216,74.6308,74.6216,74.6216,67922.0
2023-02-14 11:00:00,81.13,81.15,81.12,81.14,45459.0,74.6216,74.64,74.6124,74.6308,45459.0
2023-02-14 11:05:00,81.14,81.15,81.13,81.13,28675.0,74.6308,74.64,74.6216,74.6216,28675.0
2023-02-14 11:10:00,81.13,81.14,81.12,81.12,56483.0,74.6216,74.6308,74.6124,74.6124,56483.0
2023-02-14 11:15:00,81.13,81.13,81.12,81.12,27441.0,74.6216,74.6216,74.6124,74.6124,27441.0
2023-02-14 11:20:00,81.13,81.14,81.12,81.13,28191.0,74.6216,74.6308,74.6124,74.6216,28191.0
2023-02-14 11:25:00,81.12,81.13,81.1,81.1,52160.0,74.6124,74.6216,74.594,74.594,52160.0
2023-02-14 11:30:00,81.1,81.11,81.09,81.09,32135.0,74.594,74.6032,74.5848,74.5848,32135.0
2023-02-14 11:35:00,81.1,81.1,81.09,81.1,7325.0,74.594,74.594,74.5848,74.594,7325.0
2023-02-14 11:40:00,81.1,81.1,81.09,81.09,9631.0,74.594,74.594,74.5848,74.5848,9631.0
2023-02-14 11:45:00,81.09,81.1,81.09,81.1,33911.0,74.5848,74.594,74.5848,74.594,33911.0
2023-02-14 11:50:00,81.1,81.1,81.09,81.1,10592.0,74.594,74.594,74.5848,74.594,10592.0
2023-02-14 11:55:00,81.09,81.11,81.09,81.11,25483.0,74.5848,74.6032,74.5848,74.6032,25483.0
2023-02-14 12:00:00,81.11,81.12,81.1,81.11,21756.0,74.6032,74.6124,74.594,74.6032,21756.0
2023-02-14 12:05:00,81.12,81.12,81.11,81.11,9821.0,74.6124,74.6124,74.6032,74.6032,9821.0
2023-02-14 12:10:00,81.12,81.12,81.1,81.11,277328.0,74.6124,74.6124,74.594,74.6032,277328.0
2023-02-14 12:15:00,81.11,81.11,81.1,81.11,30157.0,74.6032,74.6032,74.594,74.6032,30157.0
2023-02-14 12:20:00,81.11,81.11,81.1,81.11,26395.0,74.6032,74.6032,74.594,74.6032,26395.0
2023-02-14 12:25:00,81.11,81.11,81.09,81.09,60974.0,74.6032,74.6032,74.5848,74.5848,60974.0
2023-02-14 12:30:00,81.09,81.1,81.09,81.1,16406.0,74.5848,74.594,74.5848,74.594,16406.0
2023-02-14 12:35:00,81.1,81.11,81.1,81.11,13932.0,74.594,74.6032,74.594,74.6032,13932.0
2023-02-14 12:40:00,81.11,81.11,81.1,81.1,11279.0,74.6032,74.6032,74.594,74.594,11279.0
2023-02-14 12:45:00,81.1,81.11,81.1,81.11,28895.0,74.594,74.6032,74.594,74.6032,28895.0
2023-02-14 12:50:00,81.11,81.11,81.1,81.1,15528.0,74.6032,74.6032,74.594,74.594,15528.0
2023-02-14 12:55:00,81.1,81.11,81.1,81.11,51297.0,74.594,74.6032,74.594,74.6032,51297.0
2023-02-14 13:00:00,81.11,81.12,81.1,81.11,24506.0,74.6032,74.6124,74.594,74.6032,24506.0
2023-02-14 13:05:00,81.12,81.13,81.12,81.13,30781.0,74.6124,74.6216,74.6124,74.6216,30781.0
2023-02-14 13:10:00,81.12,81.13,81.12,81.13,57303.0,74.6124,74.6216,74.6124,74.6216,57303.0
2023-02-14 13:15:00,81.13,81.13,81.12,81.12,17114.0,74.6216,74.6216,74.6124,74.6124,17114.0
2023-02-14 13:20:00,81.13,81.13,81.12,81.12,43984.0,74.6216,74.6216,74.6124,74.6124,43984.0
2023-02-14 13:25:00,81.12,81.13,81.12,81.12,26660.0,74.6124,74.6216,74.6124,74.6124,26660.0
2023-02-14 13:30:00,81.12,81.13,81.12,81.13,71743.0,74.6124,74.6216,74.6124,74.6216,71743.0
2023-02-14 13:35:00,81.12,81.14,81.12,81.13,37471.0,74.6124,74.6308,74.6124,74.6216,37471.0
2023-02-14 13:40:00,81.13,81.14,81.12,81.13,48396.0,74.6216,74.6308,74.6124,74.6216,48396.0
2023-02-14 13:45:00,81.12,81.13,81.12,81.12,28974.0,74.6124,74.6216,74.6124,74.6124,28974.0
2023-02-14 13:50:00,81.12,81.13,81.12,81.13,16543.0,74.6124,74.6216,74.6124,74.6216,16543.0
2023-02-14 13:55:00,81.13,81.13,81.12,81.13,24642.0,74.6216,74.6216,74.6124,74.6216,24642.0
2023-02-14 14:00:00,81.12,81.13,81.11,81.11,29400.0,74.6124,74.6216,74.6032,74.6032,29400.0
2023-02-14 14:05:00,81.11,81.12,81.11,81.11,47505.0,74.6032,74.6124,74.6032,74.6032,47505.0
2023-02-14 14:10:00,81.11,81.12,81.11,81.11,27758.0,74.6032,74.6124,74.6032,74.6032,27758.0
2023-02-14 14:15:00,81.11,81.11,81.1,81.11,26640.0,74.6032,74.6032,74.594,74.6032,26640.0
2023-02-14 14:20:00,81.11,81.11,81.1,81.11,18037.0,74.6032,74.6032,74.594,74.6032,18037.0
2023-02-14 14:25:00,81.11,81.11,81.1,81.11,14530.0,74.6032,74.6032,74.594,74.6032,14530.0
2023-02-14 14:30:00,81.1,81.11,81.1,81.1,45220.0,74.594,74.6032,74.594,74.594,45220.0
2023-02-14 14:35:00,81.11,81.12,81.1,81.11,53391.0,74.6032,74.6124,74.594,74.6032,53391.0
2023-02-14 14:40:00,81.11,81.11,81.1,81.11,33755.0,74.6032,74.6032,74.594,74.6032,33755.0
2023-02-14 14:45:00,81.1,81.12,81.1,81.11,190679.0,74.594,74.6124,74.594,74.6032,190679.0
2023-02-14 14:50:00,81.11,81.12,81.1,81.11,97361.0,74.6032,74.6124,74.594,74.6032,97361.0
2023-02-14 14:55:00,81.1,81.11,81.1,81.11,19814.0,74.594,74.6032,74.594,74.6032,19814.0
2023-02-14 15:00:00,81.11,81.12,81.1,81.11,137868.0,74.6032,74.6124,74.594,74.6032,137868.0
2023-02-14 15:05:00,81.12,81.12,81.11,81.11,16257.0,74.6124,74.6124,74.6032,74.6032,16257.0
2023-02-14 15:10:00,81.11,81.12,81.11,81.11,34360.0,74.6032,74.6124,74.6032,74.6032,34360.0
2023-02-14 15:15:00,81.11,81.12,81.1,81.1,14944.0,74.6032,74.6124,74.594,74.594,14944.0
2023-02-14 15:20:00,81.11,81.11,81.1,81.1,31382.0,74.6032,74.6032,74.594,74.594,31382.0
2023-02-14 15:25:00,81.1,81.11,81.1,81.11,23806.0,74.594,74.6032,74.594,74.6032,23806.0
2023-02-14 15:30:00,81.11,81.12,81.1,81.12,67003.0,74.6032,74.6124,74.594,74.6124,67003.0
2023-02-14 15:35:00,81.12,81.12,81.1,81.1,39285.0,74.6124,74.6124,74.594,74.594,39285.0
2023-02-14 15:40:00,81.11,81.12,81.1,81.12,44967.0,74.6032,74.6124,74.594,74.6124,44967.0
2023-02-14 15:45:00,81.12,81.12,81.11,81.12,82208.0,74.6124,74.6124,74.6032,74.6124,82208.0
2023-02-14 15:50:00,81.11,81.12,81.1,81.11,69022.0,74.6032,74.6124,74.594,74.6032,69022.0
2023-02-14 15:55:00,81.11,81.11,81.1,81.1,111433.0,74.6032,74.6032,74.594,74.594,111433.0
2023-02-15 09:30:00,81.1,81.11,81.08,81.11,197678.0,74.594,74.6032,74.5756,74.6032,197678.0
2023-02-15 09:35:00,81.11,81.11,81.1,81.11,19372.0,74.6032,74.6032,74.594,74.6032,19372.0
2023-02-15 09:40:00,81.1,81.12,81.1,81.12,27588.0,74.594,74.6124,74.594,74.6124,27588.0
2023-02-15 09:45:00,81.12,81.13,81.11,81.13,39129.0,74.6124,74.6216,74.6032,74.6216,39129.0
2023-02-15 09:50:00,81.13,81.13,81.11,81.11,34994.0,74.6216,74.6216,74.6032,74.6032,34994.0
2023-02-15 09:55:00,81.12,81.12,81.11,81.12,36485.0,74.6124,74.6124,74.6032,74.6124,36485.0
2023-02-15 10:00:00,81.11,81.14,81.11,81.14,30176.0,74.6032,74.6308,74.6032,74.6308,30176.0
2023-02-15 10:05:00,81.14,81.14,81.13,81.14,15882.0,74.6308,74.6308,74.6216,74.6308,15882.0
2023-02-15 10:10:00,81.13,81.14,81.13,81.14,15069.0,74.6216,74.6308,74.6216,74.6308,15069.0
2023-02-15 10:15:00,81.13,81.14,81.13,81.13,28498.0,74.6216,74.6308,74.6216,74.6216,28498.0
2023-02-15 10:20:00,81.13,81.14,81.12,81.12,59895.0,74.6216,74.6308,74.6124,74.6124,59895.0
2023-02-15 10:25:00,81.13,81.13,81.11,81.11,11105.0,74.6216,74.6216,74.6032,74.6032,11105.0
2023-02-15 10:30:00,81.11,81.12,81.11,81.11,121091.0,74.6032,74.6124,74.6032,74.6032,121091.0
2023-02-15 10:35:00,81.12,81.12,81.11,81.12,34353.0,74.6124,74.6124,74.6032,74.6124,34353.0
2023-02-15 10:40:00,81.12,81.12,81.11,81.12,25330.0,74.6124,74.6124,74.6032,74.6124,25330.0
2023-02-15 10:45:00,81.12,81.12,81.11,81.11,7192.0,74.6124,74.6124,74.6032,74.6032,7192.0
2023-02-15 10:50:00,81.11,81.12,81.11,81.12,4493.0,74.6032,74.6124,74.6032,74.6124,4493.0
2023-02-15 10:55:00,81.12,81.12,81.11,81.12,14789.0,74.6124,74.6124,74.6032,74.6124,14789.0
2023-02-15 11:00:00,81.12,81.12,81.11,81.12,9515.0,74.6124,74.6124,74.6032,74.6124,9515.0
2023-02-15 11:05:00,81.12,81.13,81.11,81.11,10585.0,74.6124,74.6216,74.6032,74.6032,10585.0
2023-02-15 11:10:00,81.11,81.12,81.11,81.11,38298.0,74.6032,74.6124,74.6032,74.6032,38298.0
2023-02-15 11:15:00,81.11,81.12,81.1,81.1,53403.0,74.6032,74.6124,74.594,74.594,53403.0
2023-02-15 11:20:00,81.1,81.11,81.09,81.09,15479.0,74.594,74.6032,74.5848,74.5848,15479.0
2023-02-15 11:25:00,81.1,81.1,81.08,81.08,23280.0,74.594,74.594,74.5756,74.5756,23280.0
2023-02-15 11:30:00,81.08,81.09,81.08,81.08,15135.0,74.5756,74.5848,74.5756,74.5756,15135.0
2023-02-15 11:35:00,81.08,81.09,81.08,81.09,33192.0,74.5756,74.5848,74.5756,74.5848,33192.0
2023-02-15 11:40:00,81.09,81.09,81.08,81.09,35049.0,74.5848,74.5848,74.5756,74.5848,35049.0
2023-02-15 11:45:00,81.09,81.1,81.09,81.09,45484.0,74.5848,74.594,74.5848,74.5848,45484.0
2023-02-15 11:50:00,81.09,81.1,81.09,81.09,72135.0,74.5848,74.594,74.5848,74.5848,72135.0
2023-02-15 11:55:00,81.09,81.1,81.08,81.09,30660.0,74.5848,74.594,74.5756,74.5848,30660.0
2023-02-15 12:00:00,81.08,81.09,81.08,81.08,7007.0,74.5756,74.5848,74.5756,74.5756,7007.0
2023-02-15 12:05:00,81.09,81.09,81.08,81.08,14146.0,74.5848,74.5848,74.5756,74.5756,14146.0
2023-02-15 12:10:00,81.09,81.09,81.08,81.08,14136.0,74.5848,74.5848,74.5756,74.5756,14136.0
2023-02-15 12:15:00,81.08,81.09,81.08,81.09,15342.0,74.5756,74.5848,74.5756,74.5848,15342.0
2023-02-15 12:20:00,81.09,81.09,81.08,81.08,8131.0,74.5848,74.5848,74.5756,74.5756,8131.0
2023-02-15 12:25:00,81.09,81.09,81.08,81.09,63707.0,74.5848,74.5848,74.5756,74.5848,63707.0
2023-02-15 12:30:00,81.09,81.09,81.08,81.08,17107.0,74.5848,74.5848,74.5756,74.5756,17107.0
2023-02-15 12:35:00,81.08,81.1,81.08,81.09,31128.0,74.5756,74.594,74.5756,74.5848,31128.0
2023-02-15 12:40:00,81.1,81.1,81.09,81.09,21095.0,74.594,74.594,74.5848,74.5848,21095.0
2023-02-15 12:45:00,81.09,81.1,81.09,81.09,19354.0,74.5848,74.594,74.5848,74.5848,19354.0
2023-02-15 12:50:00,81.09,81.11,81.09,81.1,25014.0,74.5848,74.6032,74.5848,74.594,25014.0
2023-02-15 12:55:00,81.1,81.11,81.1,81.1,160745.0,74.594,74.6032,74.594,74.594,160745.0
2023-02-15 13:00:00,81.11,81.11,81.1,81.11,19712.0,74.6032,74.6032,74.594,74.6032,19712.0
2023-02-15 13:05:00,81.11,81.11,81.1,81.1,14081.0,74.6032,74.6032,74.594,74.594,14081.0
2023-02-15 13:10:00,81.11,81.11,81.1,81.1,26396.0,74.6032,74.6032,74.594,74.594,26396.0
2023-02-15 13:15:00,81.11,81.11,81.1,81.1,18116.0,74.6032,74.6032,74.594,74.594,18116.0
2023-02-15 13:20:00,81.11,81.11,81.1,81.11,23357.0,74.6032,74.6032,74.594,74.6032,23357.0
2023-02-15 13:25:00,81.11,81.11,81.1,81.1,16049.0,74.6032,74.6032,74.594,74.594,16049.0
2023-02-15 13:30:00,81.11,81.11,81.09,81.09,15200.0,74.6032,74.6032,74.5848,74.5848,15200.0
2023-02-15 13:35:00,81.09,81.1,81.09,81.1,13342.0,74.5848,74.594,74.5848,74.594,13342.0
2023-02-15 13:40:00,81.09,81.1,81.09,81.1,22200.0,74.5848,74.594,74.5848,74.594,22200.0
2023-02-15 13:45:00,81.1,81.11,81.09,81.11,37477.0,74.594,74.6032,74.5848,74.6032,37477.0
2023-02-15 13:50:00,81.1,81.11,81.09,81.09,30445.0,74.594,74.6032,74.5848,74.5848,30445.0
2023-02-15 13:55:00,81.09,81.1,81.09,81.09,8483.0,74.5848,74.594,74.5848,74.5848,8483.0
2023-02-15 14:00:00,81.09,81.1,81.09,81.09,18108.0,74.5848,74.594,74.5848,74.5848,18108.0
2023-02-15 14:05:00,81.1,81.1,81.09,81.1,75067.0,74.594,74.594,74.5848,74.594,75067.0
2023-02-15 14:10:00,81.1,81.11,81.1,81.11,51567.0,74.594,74.6032,74.594,74.6032,51567.0
2023-02-15 14:15:00,81.11,81.11,81.1,81.1,59575.0,74.6032,74.6032,74.594,74.594,59575.0
2023-02-15 14:20:00,81.1,81.11,81.1,81.1,129776.0,74.594,74.6032,74.594,74.594,129776.0
2023-02-15 14:25:00,81.1,81.11,81.09,81.1,30955.0,74.594,74.6032,74.5848,74.594,30955.0
2023-02-15 14:30:00,81.1,81.1,81.09,81.09,9465.0,74.594,74.594,74.5848,74.5848,9465.0
2023-02-15 14:35:00,81.09,81.1,81.09,81.1,42424.0,74.5848,74.594,74.5848,74.594,42424.0
2023-02-15 14:40:00,81.09,81.11,81.09,81.1,133986.0,74.5848,74.6032,74.5848,74.594,133986.0
2023-02-15 14:45:00,81.1,81.1,81.08,81.09,14913.0,74.594,74.594,74.5756,74.5848,14913.0
2023-02-15 14:50:00,81.09,81.1,81.08,81.09,52194.0,74.5848,74.594,74.5756,74.5848,52194.0
2023-02-15 14:55:00,81.09,81.1,81.09,81.09,15967.0,74.5848,74.594,74.5848,74.5848,15967.0
2023-02-15 15:00:00,81.09,81.1,81.09,81.09,29507.0,74.5848,74.594,74.5848,74.5848,29507.0
2023-02-15 15:05:00,81.1,81.1,81.09,81.09,84678.0,74.594,74.594,74.5848,74.5848,84678.0
2023-02-15 15:10:00,81.09,81.1,81.09,81.09,17766.0,74.5848,74.594,74.5848,74.5848,17766.0
2023-02-15 15:15:00,81.09,81.1,81.09,81.09,36586.0,74.5848,74.594,74.5848,74.5848,36586.0
2023-02-15 15:20:00,81.1,81.1,81.09,81.09,97593.0,74.594,74.594,74.5848,74.5848,97593.0
2023-02-15 15:25:00,81.1,81.1,81.09,81.1,11106.0,74.594,74.594,74.5848,74.594,11106.0
2023-02-15 15:30:00,81.09,81.1,81.09,81.09,113096.0,74.5848,74.594,74.5848,74.5848,113096.0
2023-02-15 15:35:00,81.09,81.1,81.09,81.09,30475.0,74.5848,74.594,74.5848,74.5848,30475.0
2023-02-15 15:40:00,81.09,81.1,81.09,81.09,66539.0,74.5848,74.594,74.5848,74.5848,66539.0
2023-02-15 15:45:00,81.09,81.1,81.09,81.09,77684.0,74.5848,74.594,74.5848,74.5848,77684.0
2023-02-15 15:50:00,81.1,81.11,81.1,81.11,39310.0,74.594,74.6032,74.594,74.6032,39310.0
2023-02-15 15:55:00,81.1,81.11,81.1,81.1,150694.0,74.594,74.6032,74.594,74.594,150694.0
2023-02-16 09:30:00,81.12,81.12,81.1,81.1,70942.0,74.6124,74.6124,74.594,74.594,70942.0
2023-02-16 09:35:00,81.11,81.11,81.1,81.1,15063.0,74.6032,74.6032,74.594,74.594,15063.0
2023-02-16 09:40:00,81.11,81.11,81.1,81.1,13816.0,74.6032,74.6032,74.594,74.594,13816.0
2023-02-16 09:45:00,81.1,81.11,81.09,81.09,23826.0,74.594,74.6032,74.5848,74.5848,23826.0
2023-02-16 09:50:00,81.09,81.1,81.08,81.09,33066.0,74.5848,74.594,74.5756,74.5848,33066.0
2023-02-16 09:55:00,81.09,81.09,81.08,81.09,26306.0,74.5848,74.5848,74.5756,74.5848,26306.0
2023-02-16 10:00:00,81.09,81.1,81.09,81.1,22684.0,74.5848,74.594,74.5848,74.594,22684.0
2023-02-16 10:05:00,81.1,81.1,81.09,81.1,51137.0,74.594,74.594,74.5848,74.594,51137.0
2023-02-16 10:10:00,81.1,81.11,81.09,81.1,32539.0,74.594,74.6032,74.5848,74.594,32539.0
2023-02-16 10:15:00,81.11,81.12,81.1,81.11,26249.0,74.6032,74.6124,74.594,74.6032,26249.0
2023-02-16 10:20:00,81.12,81.12,81.11,81.12,14555.0,74.6124,74.6124,74.6032,74.6124,14555.0
2023-02-16 10:25:00,81.12,81.12,81.11,81.11,15077.0,74.6124,74.6124,74.6032,74.6032,15077.0
2023-02-16 10:30:00,81.11,81.12,81.11,81.12,62509.0,74.6032,74.6124,74.6032,74.6124,62509.0
2023-02-16 10:35:00,81.12,81.12,81.11,81.11,27877.0,74.6124,74.6124,74.6032,74.6032,27877.0
2023-02-16 10:40:00,81.12,81.12,81.11,81.11,28223.0,74.6124,74.6124,74.6032,74.6032,28223.0
2023-02-16 10:45:00,81.11,81.12,81.11,81.12,11833.0,74.6032,74.6124,74.6032,74.6124,11833.0
2023-02-16 10:50:00,81.12,81.12,81.11,81.11,21351.0,74.6124,74.6124,74.6032,74.6032,21351.0
2023-02-16 10:55:00,81.11,81.12,81.11,81.12,50122.0,74.6032,74.6124,74.6032,74.6124,50122.0
2023-02-16 11:00:00,81.12,81.13,81.11,81.12,35630.0,74.6124,74.6216,74.6032,74.6124,35630.0
2023-02-16 11:05:00,81.12,81.14,81.12,81.14,34320.0,74.6124,74.6308,74.6124,74.6308,34320.0
2023-02-16 11:10:00,81.13,81.14,81.13,81.14,38802.0,74.6216,74.6308,74.6216,74.6308,38802.0
2023-02-16 11:15:00,81.13,81.14,81.12,81.12,10493.0,74.6216,74.6308,74.6124,74.6124,10493.0
2023-02-16 11:20:00,81.12,81.14,81.12,81.14,45939.0,74.6124,74.6308,74.6124,74.6308,45939.0
2023-02-16 11:25:00,81.13,81.14,81.13,81.14,14394.0,74.6216,74.6308,74.6216,74.6308,14394.0
2023-02-16 11:30:00,81.14,81.15,81.13,81.14,47987.0,74.6308,74.64,74.6216,74.6308,47987.0
2023-02-16 11:35:00,81.14,81.15,81.14,81.15,13822.0,74.6308,74.64,74.6308,74.64,13822.0
2023-02-16 11:40:00,81.15,81.15,81.14,81.15,11748.0,74.64,74.64,74.6308,74.64,11748.0
2023-02-16 11:45:00,81.15,81.15,81.14,81.15,53765.0,74.64,74.64,74.6308,74.64,53765.0
2023-02-16 11:50:00,81.15,81.15,81.14,81.15,8828.0,74.64,74.64,74.6308,74.64,8828.0
2023-02-16 11:55:00,81.15,81.15,81.14,81.15,22837.0,74.64,74.64,74.6308,74.64,22837.0
2023-02-16 12:00:00,81.14,81.15,81.13,81.13,67918.0,74.6308,74.64,74.6216,74.6216,67918.0
2023-02-16 12:05:00,81.13,81.14,81.13,81.14,39060.0,74.6216,74.6308,74.6216,74.6308,39060.0
2023-02-16 12:10:00,81.13,81.14,81.13,81.14,48573.0,74.6216,74.6308,74.6216,74.6308,48573.0
2023-02-16 12:15:00,81.14,81.14,81.13,81.13,31645.0,74.6308,74.6308,74.6216,74.6216,31645.0
2023-02-16 12:20:00,81.14,81.14,81.13,81.14,162436.0,74.6308,74.6308,74.6216,74.6308,162436.0
2023-02-16 12:25:00,81.14,81.14,81.13,81.13,78739.0,74.6308,74.6308,74.6216,74.6216,78739.0
2023-02-16 12:30:00,81.13,81.14,81.13,81.14,19958.0,74.6216,74.6308,74.6216,74.6308,19958.0
2023-02-16 12:35:00,81.13,81.14,81.13,81.14,45321.0,74.6216,74.6308,74.6216,74.6308,45321.0
2023-02-16 12:40:00,81.14,81.14,81.13,81.14,12166.0,74.6308,74.6308,74.6216,74.6308,12166.0
2023-02-16 12:45:00,81.13,81.15,81.13,81.15,46384.0,74.6216,74.64,74.6216,74.64,46384.0
2023-02-16 12:50:00,81.14,81.15,81.13,81.14,34166.0,74.6308,74.64,74.6216,74.6308,34166.0
2023-02-16 12:55:00,81.14,81.14,81.13,81.14,40463.0,74.6308,74.6308,74.6216,74.6308,40463.0
2023-02-16 13:00:00,81.14,81.14,81.13,81.14,25033.0,74.6308,74.6308,74.6216,74.6308,25033.0
2023-02-16 13:05:00,81.14,81.14,81.13,81.14,72022.0,74.6308,74.6308,74.6216,74.6308,72022.0
2023-02-16 13:10:00,81.13,81.14,81.13,81.13,4471.0,74.6216,74.6308,74.6216,74.6216,4471.0
2023-02-16 13:15:00,81.13,81.14,81.12,81.12,31307.0,74.6216,74.6308,74.6124,74.6124,31307.0
2023-02-16 13:20:00,81.12,81.13,81.12,81.13,28139.0,74.6124,74.6216,74.6124,74.6216,28139.0
2023-02-16 13:25:00,81.12,81.13,81.12,81.12,101760.0,74.6124,74.6216,74.6124,74.6124,101760.0
2023-02-16 13:30:00,81.12,81.14,81.11,81.14,107121.0,74.6124,74.6308,74.6032,74.6308,107121.0
2023-02-16 13:35:00,81.14,81.16,81.13,81.16,51581.0,74.6308,74.6492,74.6216,74.6492,51581.0
2023-02-16 13:40:00,81.16,81.16,81.15,81.15,40287.0,74.6492,74.6492,74.64,74.64,40287.0
2023-02-16 13:45:00,81.15,81.16,81.15,81.16,40826.0,74.64,74.6492,74.64,74.6492,40826.0
2023-02-16 13:50:00,81.15,81.16,81.15,81.16,19637.0,74.64,74.6492,74.64,74.6492,19637.0
2023-02-16 13:55:00,81.16,81.17,81.15,81.16,35140.0,74.6492,74.6584,74.64,74.6492,35140.0
2023-02-16 14:00:00,81.17,81.17,81.16,81.17,34243.0,74.6584,74.6584,74.6492,74.6584,34243.0
2023-02-16 14:05:00,81.17,81.17,81.16,81.17,18601.0,74.6584,74.6584,74.6492,74.6584,18601.0
2023-02-16 14:10:00,81.17,81.17,81.16,81.16,11999.0,74.6584,74.6584,74.6492,74.6492,11999.0
2023-02-16 14:15:00,81.16,81.17,81.16,81.17,17019.0,74.6492,74.6584,74.6492,74.6584,17019.0
2023-02-16 14:20:00,81.17,81.17,81.16,81.16,21575.0,74.6584,74.6584,74.6492,74.6492,21575.0
2023-02-16 14:25:00,81.17,81.17,81.16,81.16,22258.0,74.6584,74.6584,74.6492,74.6492,22258.0
2023-02-16 14:30:00,81.17,81.17,81.16,81.16,20439.0,74.6584,74.6584,74.6492,74.6492,20439.0
2023-02-16 14:35:00,81.16,81.17,81.16,81.17,20512.0,74.6492,74.6584,74.6492,74.6584,20512.0
2023-02-16 14:40:00,81.17,81.17,81.16,81.17,85042.0,74.6584,74.6584,74.6492,74.6584,85042.0
2023-02-16 14:45:00,81.17,81.17,81.16,81.16,32603.0,74.6584,74.6584,74.6492,74.6492,32603.0
2023-02-16 14:50:00,81.16,81.17,81.16,81.17,37268.0,74.6492,74.6584,74.6492,74.6584,37268.0
2023-02-16 14:55:00,81.16,81.17,81.16,81.16,14009.0,74.6492,74.6584,74.6492,74.6492,14009.0
2023-02-16 15:00:00,81.16,81.17,81.16,81.16,25256.0,74.6492,74.6584,74.6492,74.6492,25256.0
2023-02-16 15:05:00,81.16,81.16,81.12,81.14,1211092.0,74.6492,74.6492,74.6124,74.6308,1211092.0
2023-02-16 15:10:00,81.14,81.15,81.13,81.15,80727.0,74.6308,74.64,74.6216,74.64,80727.0
2023-02-16 15:15:00,81.15,81.15,81.14,81.14,92586.0,74.64,74.64,74.6308,74.6308,92586.0
2023-02-16 15:20:00,81.14,81.15,81.13,81.14,162665.0,74.6308,74.64,74.6216,74.6308,162665.0
2023-02-16 15:25:00,81.14,81.14,81.13,81.13,36116.0,74.6308,74.6308,74.6216,74.6216,36116.0
2023-02-16 15:30:00,81.14,81.14,81.12,81.13,315882.0,74.6308,74.6308,74.6124,74.6216,315882.0
2023-02-16 15:35:00,81.12,81.14,81.12,81.14,110895.0,74.6124,74.6308,74.6124,74.6308,110895.0
2023-02-16 15:40:00,81.13,81.14,81.13,81.13,23288.0,74.6216,74.6308,74.6216,74.6216,23288.0
2023-02-16 15:45:00,81.14,81.14,81.12,81.12,54419.0,74.6308,74.6308,74.6124,74.6124,54419.0
2023-02-16 15:50:00,81.12,81.13,81.11,81.11,67032.0,74.6124,74.6216,74.6032,74.6032,67032.0
2023-02-16 15:55:00,81.11,81.12,81.11,81.11,162024.0,74.6032,74.6124,74.6032,74.6032,162024.0
2023-02-17 09:30:00,81.1,81.1,81.08,81.09,67626.0,74.594,74.594,74.5756,74.5848,67626.0
2023-02-17 09:35:00,81.1,81.1,81.09,81.1,16328.0,74.594,74.594,74.5848,74.594,16328.0
2023-02-17 09:40:00,81.09,81.1,81.09,81.09,62533.0,74.5848,74.594,74.5848,74.5848,62533.0
2023-02-17 09:45:00,81.09,81.1,81.08,81.09,52134.0,74.5848,74.594,74.5756,74.5848,52134.0
2023-02-17 09:50:00,81.09,81.09,81.08,81.09,40286.0,74.5848,74.5848,74.5756,74.5848,40286.0
2023-02-17 09:55:00,81.09,81.1,81.08,81.09,77546.0,74.5848,74.594,74.5756,74.5848,77546.0
2023-02-17 10:00:00,81.09,81.11,81.09,81.1,25204.0,74.5848,74.6032,74.5848,74.594,25204.0
2023-02-17 10:05:00,81.11,81.11,81.1,81.11,9922.0,74.6032,74.6032,74.594,74.6032,9922.0
2023-02-17 10:10:00,81.11,81.13,81.11,81.12,56472.0,74.6032,74.6216,74.6032,74.6124,56472.0
2023-02-17 10:15:00,81.12,81.15,81.12,81.15,24641.0,74.6124,74.64,74.6124,74.64,24641.0
2023-02-17 10:20:00,81.14,81.15,81.12,81.13,41447.0,74.6308,74.64,74.6124,74.6216,41447.0
2023-02-17 10:25:00,81.13,81.13,81.12,81.13,14940.0,74.6216,74.6216,74.6124,74.6216,14940.0
2023-02-17 10:30:00,81.12,81.15,81.12,81.14,26470.0,74.6124,74.64,74.6124,74.6308,26470.0
2023-02-17 10:35:00,81.15,81.16,81.14,81.15,15198.0,74.64,74.6492,74.6308,74.64,15198.0
2023-02-17 10:40:00,81.15,81.16,81.14,81.16,66769.0,74.64,74.6492,74.6308,74.6492,66769.0
2023-02-17 10:45:00,81.15,81.16,81.14,81.16,32760.0,74.64,74.6492,74.6308,74.6492,32760.0
2023-02-17 10:50:00,81.15,81.16,81.14,81.15,48952.0,74.64,74.6492,74.6308,74.64,48952.0
2023-02-17 10:55:00,81.15,81.16,81.14,81.16,12127.0,74.64,74.6492,74.6308,74.6492,12127.0
2023-02-17 11:00:00,81.16,81.16,81.14,81.15,54991.0,74.6492,74.6492,74.6308,74.64,54991.0
2023-02-17 11:05:00,81.14,81.16,81.14,81.16,14094.0,74.6308,74.6492,74.6308,74.6492,14094.0
2023-02-17 11:10:00,81.15,81.16,81.14,81.15,5988.0,74.64,74.6492,74.6308,74.64,5988.0
2023-02-17 11:15:00,81.15,81.15,81.13,81.14,24013.0,74.64,74.64,74.6216,74.6308,24013.0
2023-02-17 11:20:00,81.14,81.14,81.13,81.14,22869.0,74.6308,74.6308,74.6216,74.6308,22869.0
2023-02-17 11:25:00,81.14,81.14,81.13,81.14,47236.0,74.6308,74.6308,74.6216,74.6308,47236.0
2023-02-17 11:30:00,81.14,81.15,81.13,81.15,52998.0,74.6308,74.64,74.6216,74.64,52998.0
2023-02-17 11:35:00,81.15,81.15,81.14,81.15,19176.0,74.64,74.64,74.6308,74.64,19176.0
2023-02-17 11:40:00,81.15,81.16,81.14,81.16,19773.0,74.64,74.6492,74.6308,74.6492,19773.0
2023-02-17 11:45:00,81.15,81.16,81.15,81.16,11180.0,74.64,74.6492,74.64,74.6492,11180.0
2023-02-17 11:50:00,81.16,81.16,81.15,81.16,82722.0,74.6492,74.6492,74.64,74.6492,82722.0
2023-02-17 11:55:00,81.16,81.16,81.15,81.15,115379.0,74.6492,74.6492,74.64,74.64,115379.0
2023-02-17 12:00:00,81.16,81.16,81.15,81.16,27097.0,74.6492,74.6492,74.64,74.6492,27097.0
2023-02-17 12:05:00,81.16,81.16,81.15,81.16,22760.0,74.6492,74.6492,74.64,74.6492,22760.0
2023-02-17 12:10:00,81.15,81.17,81.15,81.17,14026.0,74.64,74.6584,74.64,74.6584,14026.0
2023-02-17 12:15:00,81.17,81.17,81.16,81.16,38287.0,74.6584,74.6584,74.6492,74.6492,38287.0
2023-02-17 12:20:00,81.16,81.17,81.16,81.17,26293.0,74.6492,74.6584,74.6492,74.6584,26293.0
2023-02-17 12:25:00,81.17,81.18,81.16,81.17,29315.0,74.6584,74.6676,74.6492,74.6584,29315.0
2023-02-17 12:30:00,81.17,81.18,81.16,81.17,58922.0,74.6584,74.6676,74.6492,74.6584,58922.0
2023-02-17 12:35:00,81.17,81.17,81.16,81.16,28292.0,74.6584,74.6584,74.6492,74.6492,28292.0
2023-02-17 12:40:00,81.17,81.17,81.16,81.16,32633.0,74.6584,74.6584,74.6492,74.6492,32633.0
2023-02-17 12:45:00,81.16,81.16,81.15,81.16,118541.0,74.6492,74.6492,74.64,74.6492,118541.0
2023-02-17 12:50:00,81.16,81.16,81.15,81.16,45410.0,74.6492,74.6492,74.64,74.6492,45410.0
2023-02-17 12:55:00,81.16,81.16,81.15,81.15,42945.0,74.6492,74.6492,74.64,74.64,42945.0
2023-02-17 13:00:00,81.16,81.16,81.14,81.15,74639.0,74.6492,74.6492,74.6308,74.64,74639.0
2023-02-17 13:05:00,81.15,81.15,81.14,81.15,21630.0,74.64,74.64,74.6308,74.64,21630.0
2023-02-17 13:10:00,81.15,81.15,81.14,81.15,5479.0,74.64,74.64,74.6308,74.64,5479.0
2023-02-17 13:15:00,81.15,81.15,81.14,81.15,26708.0,74.64,74.64,74.6308,74.64,26708.0
2023-02-17 13:20:00,81.15,81.16,81.14,81.16,74408.0,74.64,74.6492,74.6308,74.6492,74408.0
2023-02-17 13:25:00,81.15,81.16,81.15,81.15,16663.0,74.64,74.6492,74.64,74.64,16663.0
2023-02-17 13:30:00,81.15,81.16,81.15,81.16,7432.0,74.64,74.6492,74.64,74.6492,7432.0
2023-02-17 13:35:00,81.16,81.16,81.15,81.16,24057.0,74.6492,74.6492,74.64,74.6492,24057.0
2023-02-17 13:40:00,81.15,81.17,81.15,81.17,27701.0,74.64,74.6584,74.64,74.6584,27701.0
2023-02-17 13:45:00,81.17,81.17,81.16,81.17,12690.0,74.6584,74.6584,74.6492,74.6584,12690.0
2023-02-17 13:50:00,81.17,81.17,81.16,81.17,18051.0,74.6584,74.6584,74.6492,74.6584,18051.0
2023-02-17 13:55:00,81.17,81.17,81.16,81.17,19015.0,74.6584,74.6584,74.6492,74.6584,19015.0
2023-02-17 14:00:00,81.17,81.17,81.16,81.17,84899.0,74.6584,74.6584,74.6492,74.6584,84899.0
2023-02-17 14:05:00,81.17,81.17,81.16,81.17,14932.0,74.6584,74.6584,74.6492,74.6584,14932.0
2023-02-17 14:10:00,81.17,81.17,81.16,81.17,44280.0,74.6584,74.6584,74.6492,74.6584,44280.0
2023-02-17 14:15:00,81.17,81.17,81.16,81.17,8476.0,74.6584,74.6584,74.6492,74.6584,8476.0
2023-02-17 14:20:00,81.17,81.17,81.16,81.17,9445.0,74.6584,74.6584,74.6492,74.6584,9445.0
2023-02-17 14:25:00,81.16,81.17,81.16,81.16,17604.0,74.6492,74.6584,74.6492,74.6492,17604.0
2023-02-17 14:30:00,81.16,81.17,81.16,81.17,15536.0,74.6492,74.6584,74.6492,74.6584,15536.0
2023-02-17 14:35:00,81.17,81.17,81.16,81.17,10404.0,74.6584,74.6584,74.6492,74.6584,10404.0
2023-02-17 14:40:00,81.16,81.17,81.16,81.16,19715.0,74.6492,74.6584,74.6492,74.6492,19715.0
2023-02-17 14:45:00,81.17,81.17,81.16,81.17,15923.0,74.6584,74.6584,74.6492,74.6584,15923.0
2023-02-17 14:50:00,81.17,81.17,81.16,81.16,11457.0,74.6584,74.6584,74.6492,74.6492,11457.0
2023-02-17 14:55:00,81.17,81.17,81.16,81.17,22148.0,74.6584,74.6584,74.6492,74.6584,22148.0
2023-02-17 15:00:00,81.17,81.17,81.16,81.17,21193.0,74.6584,74.6584,74.6492,74.6584,21193.0
2023-02-17 15:05:00,81.17,81.17,81.16,81.17,27576.0,74.6584,74.6584,74.6492,74.6584,27576.0
2023-02-17 15:10:00,81.17,81.18,81.16,81.17,61966.0,74.6584,74.6676,74.6492,74.6584,61966.0
2023-02-17 15:15:00,81.17,81.18,81.17,81.17,28501.0,74.6584,74.6676,74.6584,74.6584,28501.0
2023-02-17 15:20:00,81.17,81.18,81.17,81.17,10441.0,74.6584,74.6676,74.6584,74.6584,10441.0
2023-02-17 15:25:00,81.17,81.18,81.16,81.17,35319.0,74.6584,74.6676,74.6492,74.6584,35319.0
2023-02-17 15:30:00,81.17,81.17,81.16,81.17,45298.0,74.6584,74.6584,74.6492,74.6584,45298.0
2023-02-17 15:35:00,81.17,81.17,81.16,81.16,21972.0,74.6584,74.6584,74.6492,74.6492,21972.0
2023-02-17 15:40:00,81.17,81.17,81.16,81.17,34686.0,74.6584,74.6584,74.6492,74.6584,34686.0
2023-02-17 15:45:00,81.17,81.17,81.16,81.17,31040.0,74.6584,74.6584,74.6492,74.6584,31040.0
2023-02-17 15:50:00,81.17,81.17,81.16,81.17,43700.0,74.6584,74.6584,74.6492,74.6584,43700.0
2023-02-17 15:55:00,81.16,81.18,81.16,81.18,141942.0,74.6492,74.6676,74.6492,74.6676,141942.0
2023-02-21 09:30:00,81.08,81.09,81.07,81.09,107644.0,74.5756,74.5848,74.5664,74.5848,107644.0
2023-02-21 09:35:00,81.09,81.09,81.08,81.08,17495.0,74.5848,74.5848,74.5756,74.5756,17495.0
2023-02-21 09:40:00,81.09,81.1,81.08,81.09,185046.0,74.5848,74.594,74.5756,74.5848,185046.0
2023-02-21 09:45:00,81.08,81.1,81.05,81.05,803556.0,74.5756,74.594,74.548,74.548,803556.0
2023-02-21 09:50:00,81.06,81.06,81.05,81.06,18378.0,74.5572,74.5572,74.548,74.5572,18378.0
2023-02-21 09:55:00,81.06,81.06,81.04,81.05,38172.0,74.5572,74.5572,74.5388,74.548,38172.0
2023-02-21 10:00:00,81.05,81.07,81.04,81.06,82392.0,74.548,74.5664,74.5388,74.5572,82392.0
2023-02-21 10:05:00,81.06,81.07,81.06,81.06,75776.0,74.5572,74.5664,74.5572,74.5572,75776.0
2023-02-21 10:10:00,81.06,81.07,81.06,81.07,36142.0,74.5572,74.5664,74.5572,74.5664,36142.0
2023-02-21 10:15:00,81.07,81.08,81.06,81.08,176806.0,74.5664,74.5756,74.5572,74.5756,176806.0
2023-02-21 10:20:00,81.08,81.08,81.07,81.08,33659.0,74.5756,74.5756,74.5664,74.5756,33659.0
2023-02-21 10:25:00,81.08,81.08,81.07,81.08,8129.0,74.5756,74.5756,74.5664,74.5756,8129.0
2023-02-21 10:30:00,81.08,81.08,81.07,81.08,75104.0,74.5756,74.5756,74.5664,74.5756,75104.0
2023-02-21 10:35:00,81.08,81.09,81.07,81.08,26725.0,74.5756,74.5848,74.5664,74.5756,26725.0
2023-02-21 10:40:00,81.09,81.09,81.08,81.09,39978.0,74.5848,74.5848,74.5756,74.5848,39978.0
2023-02-21 10:45:00,81.08,81.09,81.08,81.09,79075.0,74.5756,74.5848,74.5756,74.5848,79075.0
2023-02-21 10:50:00,81.09,81.09,81.08,81.08,473079.0,74.5848,74.5848,74.5756,74.5756,473079.0
2023-02-21 10:55:00,81.08,81.09,81.08,81.08,20054.0,74.5756,74.5848,74.5756,74.5756,20054.0
2023-02-21 11:00:00,81.09,81.09,81.07,81.07,12645.0,74.5848,74.5848,74.5664,74.5664,12645.0
2023-02-21 11:05:00,81.08,81.08,81.07,81.08,16838.0,74.5756,74.5756,74.5664,74.5756,16838.0
2023-02-21 11:10:00,81.07,81.08,81.06,81.07,59027.0,74.5664,74.5756,74.5572,74.5664,59027.0
2023-02-21 11:15:00,81.07,81.07,81.06,81.06,113619.0,74.5664,74.5664,74.5572,74.5572,113619.0
2023-02-21 11:20:00,81.07,81.08,81.06,81.08,48940.0,74.5664,74.5756,74.5572,74.5756,48940.0
2023-02-21 11:25:00,81.08,81.08,81.07,81.08,10332.0,74.5756,74.5756,74.5664,74.5756,10332.0
2023-02-21 11:30:00,81.08,81.08,81.07,81.08,71943.0,74.5756,74.5756,74.5664,74.5756,71943.0
2023-02-21 11:35:00,81.08,81.08,81.07,81.08,16122.0,74.5756,74.5756,74.5664,74.5756,16122.0
2023-02-21 11:40:00,81.07,81.08,81.07,81.08,260334.0,74.5664,74.5756,74.5664,74.5756,260334.0
2023-02-21 11:45:00,81.08,81.08,81.07,81.07,9879.0,74.5756,74.5756,74.5664,74.5664,9879.0
2023-02-21 11:50:00,81.08,81.08,81.07,81.08,10119.0,74.5756,74.5756,74.5664,74.5756,10119.0
2023-02-21 11:55:00,81.07,81.08,81.06,81.07,29453.0,74.5664,74.5756,74.5572,74.5664,29453.0
2023-02-21 12:00:00,81.06,81.07,81.06,81.06,9282.0,74.5572,74.5664,74.5572,74.5572,9282.0
2023-02-21 12:05:00,81.07,81.08,81.06,81.08,79889.0,74.5664,74.5756,74.5572,74.5756,79889.0
2023-02-21 12:10:00,81.08,81.08,81.07,81.07,25653.0,74.5756,74.5756,74.5664,74.5664,25653.0
2023-02-21 12:15:00,81.07,81.08,81.07,81.08,33878.0,74.5664,74.5756,74.5664,74.5756,33878.0
2023-02-21 12:20:00,81.07,81.08,81.07,81.08,32396.0,74.5664,74.5756,74.5664,74.5756,32396.0
2023-02-21 12:25:00,81.08,81.08,81.07,81.08,24777.0,74.5756,74.5756,74.5664,74.5756,24777.0
2023-02-21 12:30:00,81.08,81.09,81.07,81.08,19764.0,74.5756,74.5848,74.5664,74.5756,19764.0
2023-02-21 12:35:00,81.08,81.09,81.08,81.08,15787.0,74.5756,74.5848,74.5756,74.5756,15787.0
2023-02-21 12:40:00,81.09,81.09,81.07,81.07,19842.0,74.5848,74.5848,74.5664,74.5664,19842.0
2023-02-21 12:45:00,81.07,81.08,81.07,81.08,35454.0,74.5664,74.5756,74.5664,74.5756,35454.0
2023-02-21 12:50:00,81.07,81.09,81.07,81.09,14468.0,74.5664,74.5848,74.5664,74.5848,14468.0
2023-02-21 12:55:00,81.09,81.09,81.07,81.08,13911.0,74.5848,74.5848,74.5664,74.5756,13911.0
2023-02-21 13:00:00,81.08,81.09,81.06,81.07,57042.0,74.5756,74.5848,74.5572,74.5664,57042.0
2023-02-21 13:05:00,81.06,81.07,81.06,81.06,12385.0,74.5572,74.5664,74.5572,74.5572,12385.0
2023-02-21 13:10:00,81.06,81.07,81.05,81.06,34223.0,74.5572,74.5664,74.548,74.5572,34223.0
2023-02-21 13:15:00,81.06,81.06,81.05,81.05,33984.0,74.5572,74.5572,74.548,74.548,33984.0
2023-02-21 13:20:00,81.05,81.06,81.05,81.05,20648.0,74.548,74.5572,74.548,74.548,20648.0
2023-02-21 13:25:00,81.05,81.06,81.05,81.05,9809.0,74.548,74.5572,74.548,74.548,9809.0
2023-02-21 13:30:00,81.05,81.06,81.05,81.05,58468.0,74.548,74.5572,74.548,74.548,58468.0
2023-02-21 13:35:00,81.05,81.05,81.04,81.05,10065.0,74.548,74.548,74.5388,74.548,10065.0
2023-02-21 13:40:00,81.05,81.05,81.04,81.05,31991.0,74.548,74.548,74.5388,74.548,31991.0
2023-02-21 13:45:00,81.05,81.05,81.03,81.04,19762.0,74.548,74.548,74.5296,74.5388,19762.0
2023-02-21 13:50:00,81.04,81.04,81.02,81.03,78648.0,74.5388,74.5388,74.5204,74.5296,78648.0
2023-02-21 13:55:00,81.03,81.03,81.02,81.02,33459.0,74.5296,74.5296,74.5204,74.5204,33459.0
2023-02-21 14:00:00,81.03,81.04,81.02,81.03,119368.0,74.5296,74.5388,74.5204,74.5296,119368.0
2023-02-21 14:05:00,81.03,81.03,81.02,81.03,6428.0,74.5296,74.5296,74.5204,74.5296,6428.0
2023-02-21 14:10:00,81.03,81.03,81.02,81.03,48717.0,74.5296,74.5296,74.5204,74.5296,48717.0
2023-02-21 14:15:00,81.03,81.03,81.02,81.03,31975.0,74.5296,74.5296,74.5204,74.5296,31975.0
2023-02-21 14:20:00,81.03,81.03,81.02,81.03,47010.0,74.5296,74.5296,74.5204,74.5296,47010.0
2023-02-21 14:25:00,81.03,81.03,81.02,81.03,18209.0,74.5296,74.5296,74.5204,74.5296,18209.0
2023-02-21 14:30:00,81.03,81.04,81.02,81.04,28674.0,74.5296,74.5388,74.5204,74.5388,28674.0
2023-02-21 14:35:00,81.04,81.04,81.03,81.04,3124.0,74.5388,74.5388,74.5296,74.5388,3124.0
2023-02-21 14:40:00,81.04,81.04,81.03,81.04,10939.0,74.5388,74.5388,74.5296,74.5388,10939.0
2023-02-21 14:45:00,81.04,81.04,81.03,81.04,11743.0,74.5388,74.5388,74.5296,74.5388,11743.0
2023-02-21 14:50:00,81.04,81.04,81.03,81.04,63356.0,74.5388,74.5388,74.5296,74.5388,63356.0
2023-02-21 14:55:00,81.04,81.04,81.03,81.03,80084.0,74.5388,74.5388,74.5296,74.5296,80084.0
2023-02-21 15:00:00,81.03,81.04,81.03,81.04,43048.0,74.5296,74.5388,74.5296,74.5388,43048.0
2023-02-21 15:05:00,81.04,81.04,81.03,81.04,15684.0,74.5388,74.5388,74.5296,74.5388,15684.0
2023-02-21 15:10:00,81.03,81.04,81.03,81.04,13486.0,74.5296,74.5388,74.5296,74.5388,13486.0
2023-02-21 15:15:00,81.04,81.04,81.03,81.03,42936.0,74.5388,74.5388,74.5296,74.5296,42936.0
2023-02-21 15:20:00,81.03,81.04,81.03,81.04,48548.0,74.5296,74.5388,74.5296,74.5388,48548.0
2023-02-21 15:25:00,81.04,81.04,81.03,81.04,31571.0,74.5388,74.5388,74.5296,74.5388,31571.0
2023-02-21 15:30:00,81.04,81.04,81.03,81.03,47628.0,74.5388,74.5388,74.5296,74.5296,47628.0
2023-02-21 15:35:00,81.04,81.04,81.03,81.04,28408.0,74.5388,74.5388,74.5296,74.5388,28408.0
2023-02-21 15:40:00,81.04,81.04,81.03,81.04,45286.0,74.5388,74.5388,74.5296,74.5388,45286.0
2023-02-21 15:45:00,81.04,81.04,81.03,81.03,168426.0,74.5388,74.5388,74.5296,74.5296,168426.0
2023-02-21 15:50:00,81.03,81.04,81.03,81.03,81322.0,74.5296,74.5388,74.5296,74.5296,81322.0
2023-02-21 15:55:00,81.03,81.04,81.02,81.02,461711.0,74.5296,74.5388,74.5204,74.5204,461711.0
2023-02-22 09:30:00,81.08,81.1,81.08,81.09,434381.0,74.5756,74.594,74.5756,74.5848,434381.0
2023-02-22 09:35:00,81.09,81.1,81.08,81.09,18659.0,74.5848,74.594,74.5756,74.5848,18659.0
2023-02-22 09:40:00,81.09,81.1,81.09,81.09,22163.0,74.5848,74.594,74.5848,74.5848,22163.0
2023-02-22 09:45:00,81.09,81.1,81.09,81.09,29429.0,74.5848,74.594,74.5848,74.5848,29429.0
2023-02-22 09:50:00,81.09,81.1,81.09,81.09,33188.0,74.5848,74.594,74.5848,74.5848,33188.0
2023-02-22 09:55:00,81.09,81.1,81.09,81.09,5013.0,74.5848,74.594,74.5848,74.5848,5013.0
2023-02-22 10:00:00,81.09,81.1,81.09,81.09,8102.0,74.5848,74.594,74.5848,74.5848,8102.0
2023-02-22 10:05:00,81.09,81.1,81.08,81.09,135049.0,74.5848,74.594,74.5756,74.5848,135049.0
2023-02-22 10:10:00,81.08,81.1,81.08,81.09,35754.0,74.5756,74.594,74.5756,74.5848,35754.0
2023-02-22 10:15:00,81.09,81.09,81.08,81.09,46123.0,74.5848,74.5848,74.5756,74.5848,46123.0
2023-02-22 10:20:00,81.09,81.1,81.09,81.1,16864.0,74.5848,74.594,74.5848,74.594,16864.0
2023-02-22 10:25:00,81.1,81.1,81.09,81.1,30226.0,74.594,74.594,74.5848,74.594,30226.0
2023-02-22 10:30:00,81.1,81.1,81.09,81.09,36153.0,74.594,74.594,74.5848,74.5848,36153.0
2023-02-22 10:35:00,81.1,81.11,81.09,81.11,9838.0,74.594,74.6032,74.5848,74.6032,9838.0
2023-02-22 10:40:00,81.1,81.11,81.1,81.11,13735.0,74.594,74.6032,74.594,74.6032,13735.0
2023-02-22 10:45:00,81.11,81.11,81.1,81.11,27301.0,74.6032,74.6032,74.594,74.6032,27301.0
2023-02-22 10:50:00,81.11,81.11,81.1,81.1,5224.0,74.6032,74.6032,74.594,74.594,5224.0
2023-02-22 10:55:00,81.11,81.11,81.1,81.11,22653.0,74.6032,74.6032,74.594,74.6032,22653.0
2023-02-22 11:00:00,81.11,81.11,81.1,81.11,25480.0,74.6032,74.6032,74.594,74.6032,25480.0
2023-02-22 11:05:00,81.11,81.11,81.1,81.1,17568.0,74.6032,74.6032,74.594,74.594,17568.0
2023-02-22 11:10:00,81.1,81.11,81.1,81.1,13710.0,74.594,74.6032,74.594,74.594,13710.0
2023-02-22 11:15:00,81.11,81.11,81.1,81.11,23807.0,74.6032,74.6032,74.594,74.6032,23807.0
2023-02-22 11:20:00,81.1,81.11,81.1,81.11,10984.0,74.594,74.6032,74.594,74.6032,10984.0
2023-02-22 11:25:00,81.11,81.11,81.1,81.11,20166.0,74.6032,74.6032,74.594,74.6032,20166.0
2023-02-22 11:30:00,81.11,81.11,81.1,81.1,12900.0,74.6032,74.6032,74.594,74.594,12900.0
2023-02-22 11:35:00,81.1,81.11,81.1,81.1,19705.0,74.594,74.6032,74.594,74.594,19705.0
2023-02-22 11:40:00,81.1,81.11,81.09,81.1,61607.0,74.594,74.6032,74.5848,74.594,61607.0
2023-02-22 11:45:00,81.1,81.1,81.09,81.09,67479.0,74.594,74.594,74.5848,74.5848,67479.0
2023-02-22 11:50:00,81.1,81.1,81.09,81.09,3297.0,74.594,74.594,74.5848,74.5848,3297.0
2023-02-22 11:55:00,81.09,81.1,81.09,81.1,18532.0,74.5848,74.594,74.5848,74.594,18532.0
2023-02-22 12:00:00,81.09,81.1,81.09,81.1,32882.0,74.5848,74.594,74.5848,74.594,32882.0
2023-02-22 12:05:00,81.09,81.1,81.09,81.09,22522.0,74.5848,74.594,74.5848,74.5848,22522.0
2023-02-22 12:10:00,81.09,81.1,81.09,81.09,10123.0,74.5848,74.594,74.5848,74.5848,10123.0
2023-02-22 12:15:00,81.1,81.1,81.09,81.09,13609.0,74.594,74.594,74.5848,74.5848,13609.0
2023-02-22 12:20:00,81.09,81.1,81.09,81.09,8233.0,74.5848,74.594,74.5848,74.5848,8233.0
2023-02-22 12:25:00,81.09,81.1,81.09,81.09,15894.0,74.5848,74.594,74.5848,74.5848,15894.0
2023-02-22 12:30:00,81.09,81.1,81.09,81.09,8490.0,74.5848,74.594,74.5848,74.5848,8490.0
2023-02-22 12:35:00,81.09,81.1,81.09,81.1,13540.0,74.5848,74.594,74.5848,74.594,13540.0
2023-02-22 12:40:00,81.09,81.1,81.09,81.09,40507.0,74.5848,74.594,74.5848,74.5848,40507.0
2023-02-22 12:45:00,81.09,81.1,81.09,81.09,9091.0,74.5848,74.594,74.5848,74.5848,9091.0
2023-02-22 12:50:00,81.1,81.1,81.09,81.09,5605.0,74.594,74.594,74.5848,74.5848,5605.0
2023-02-22 12:55:00,81.09,81.1,81.09,81.09,14798.0,74.5848,74.594,74.5848,74.5848,14798.0
2023-02-22 13:00:00,81.09,81.11,81.09,81.09,23557.0,74.5848,74.6032,74.5848,74.5848,23557.0
2023-02-22 13:05:00,81.09,81.1,81.09,81.09,34106.0,74.5848,74.594,74.5848,74.5848,34106.0
2023-02-22 13:10:00,81.1,81.1,81.09,81.09,53961.0,74.594,74.594,74.5848,74.5848,53961.0
2023-02-22 13:15:00,81.09,81.11,81.09,81.1,44315.0,74.5848,74.6032,74.5848,74.594,44315.0
2023-02-22 13:20:00,81.1,81.11,81.1,81.1,42020.0,74.594,74.6032,74.594,74.594,42020.0
2023-02-22 13:25:00,81.11,81.11,81.1,81.1,50518.0,74.6032,74.6032,74.594,74.594,50518.0
2023-02-22 13:30:00,81.11,81.11,81.1,81.1,29640.0,74.6032,74.6032,74.594,74.594,29640.0
2023-02-22 13:35:00,81.1,81.11,81.1,81.1,11130.0,74.594,74.6032,74.594,74.594,11130.0
2023-02-22 13:40:00,81.11,81.11,81.1,81.1,58339.0,74.6032,74.6032,74.594,74.594,58339.0
2023-02-22 13:45:00,81.1,81.11,81.09,81.1,36569.0,74.594,74.6032,74.5848,74.594,36569.0
2023-02-22 13:50:00,81.1,81.11,81.09,81.1,24858.0,74.594,74.6032,74.5848,74.594,24858.0
2023-02-22 13:55:00,81.1,81.1,81.09,81.1,17602.0,74.594,74.594,74.5848,74.594,17602.0
2023-02-22 14:00:00,81.09,81.1,81.07,81.09,69168.0,74.5848,74.594,74.5664,74.5848,69168.0
2023-02-22 14:05:00,81.09,81.1,81.07,81.08,292714.0,74.5848,74.594,74.5664,74.5756,292714.0
2023-02-22 14:10:00,81.08,81.08,81.05,81.06,206345.0,74.5756,74.5756,74.548,74.5572,206345.0
2023-02-22 14:15:00,81.06,81.07,81.05,81.06,23226.0,74.5572,74.5664,74.548,74.5572,23226.0
2023-02-22 14:20:00,81.06,81.07,81.05,81.05,35421.0,74.5572,74.5664,74.548,74.548,35421.0
2023-02-22 14:25:00,81.05,81.07,81.05,81.07,36207.0,74.548,74.5664,74.548,74.5664,36207.0
2023-02-22 14:30:00,81.06,81.07,81.05,81.06,28157.0,74.5572,74.5664,74.548,74.5572,28157.0
2023-02-22 14:35:00,81.06,81.07,81.06,81.07,42407.0,74.5572,74.5664,74.5572,74.5664,42407.0
2023-02-22 14:40:00,81.07,81.07,81.06,81.06,22317.0,74.5664,74.5664,74.5572,74.5572,22317.0
2023-02-22 14:45:00,81.06,81.07,81.06,81.06,23943.0,74.5572,74.5664,74.5572,74.5572,23943.0
2023-02-22 14:50:00,81.06,81.07,81.06,81.07,17076.0,74.5572,74.5664,74.5572,74.5664,17076.0
2023-02-22 14:55:00,81.06,81.07,81.05,81.06,51452.0,74.5572,74.5664,74.548,74.5572,51452.0
2023-02-22 15:00:00,81.06,81.06,81.05,81.05,23105.0,74.5572,74.5572,74.548,74.548,23105.0
2023-02-22 15:05:00,81.06,81.06,81.05,81.06,16948.0,74.5572,74.5572,74.548,74.5572,16948.0
2023-02-22 15:10:00,81.06,81.06,81.05,81.05,18878.0,74.5572,74.5572,74.548,74.548,18878.0
2023-02-22 15:15:00,81.05,81.06,81.05,81.05,43171.0,74.548,74.5572,74.548,74.548,43171.0
2023-02-22 15:20:00,81.06,81.06,81.05,81.05,58579.0,74.5572,74.5572,74.548,74.548,58579.0
2023-02-22 15:25:00,81.05,81.06,81.05,81.06,28449.0,74.548,74.5572,74.548,74.5572,28449.0
2023-02-22 15:30:00,81.05,81.06,81.04,81.05,63202.0,74.548,74.5572,74.5388,74.548,63202.0
2023-02-22 15:35:00,81.04,81.05,81.04,81.04,24952.0,74.5388,74.548,74.5388,74.5388,24952.0
2023-02-22 15:40:00,81.04,81.05,81.04,81.05,21427.0,74.5388,74.548,74.5388,74.548,21427.0
2023-02-22 15:45:00,81.05,81.05,81.04,81.05,19246.0,74.548,74.548,74.5388,74.548,19246.0
2023-02-22 15:50:00,81.05,81.05,81.04,81.05,36361.0,74.548,74.548,74.5388,74.548,36361.0
2023-02-22 15:55:00,81.05,81.05,81.04,81.05,49661.0,74.548,74.548,74.5388,74.548,49661.0
2023-02-23 09:30:00,81.09,81.09,81.07,81.09,70919.0,74.5848,74.5848,74.5664,74.5848,70919.0
2023-02-23 09:35:00,81.09,81.09,81.07,81.08,266047.0,74.5848,74.5848,74.5664,74.5756,266047.0
2023-02-23 09:40:00,81.08,81.08,81.06,81.06,74807.0,74.5756,74.5756,74.5572,74.5572,74807.0
2023-02-23 09:45:00,81.07,81.1,81.05,81.1,171257.0,74.5664,74.594,74.548,74.594,171257.0
2023-02-23 09:50:00,81.09,81.09,81.08,81.09,56363.0,74.5848,74.5848,74.5756,74.5848,56363.0
2023-02-23 09:55:00,81.09,81.1,81.08,81.09,35970.0,74.5848,74.594,74.5756,74.5848,35970.0
2023-02-23 10:00:00,81.09,81.09,81.08,81.09,22664.0,74.5848,74.5848,74.5756,74.5848,22664.0
2023-02-23 10:05:00,81.09,81.09,81.08,81.09,34082.0,74.5848,74.5848,74.5756,74.5848,34082.0
2023-02-23 10:10:00,81.09,81.09,81.08,81.09,14319.0,74.5848,74.5848,74.5756,74.5848,14319.0
2023-02-23 10:15:00,81.08,81.1,81.08,81.1,50072.0,74.5756,74.594,74.5756,74.594,50072.0
2023-02-23 10:20:00,81.09,81.1,81.09,81.1,16787.0,74.5848,74.594,74.5848,74.594,16787.0
2023-02-23 10:25:00,81.1,81.1,81.09,81.09,44719.0,74.594,74.594,74.5848,74.5848,44719.0
2023-02-23 10:30:00,81.09,81.1,81.08,81.09,13581.0,74.5848,74.594,74.5756,74.5848,13581.0
2023-02-23 10:35:00,81.09,81.09,81.08,81.09,11339.0,74.5848,74.5848,74.5756,74.5848,11339.0
2023-02-23 10:40:00,81.09,81.1,81.08,81.1,461156.0,74.5848,74.594,74.5756,74.594,461156.0
2023-02-23 10:45:00,81.09,81.1,81.09,81.09,13264.0,74.5848,74.594,74.5848,74.5848,13264.0
2023-02-23 10:50:00,81.09,81.1,81.08,81.09,24963.0,74.5848,74.594,74.5756,74.5848,24963.0
2023-02-23 10:55:00,81.09,81.09,81.08,81.09,9950.0,74.5848,74.5848,74.5756,74.5848,9950.0
2023-02-23 11:00:00,81.09,81.1,81.08,81.09,10669.0,74.5848,74.594,74.5756,74.5848,10669.0
2023-02-23 11:05:00,81.09,81.1,81.09,81.09,7624.0,74.5848,74.594,74.5848,74.5848,7624.0
2023-02-23 11:10:00,81.09,81.1,81.08,81.09,15979.0,74.5848,74.594,74.5756,74.5848,15979.0
2023-02-23 11:15:00,81.09,81.1,81.08,81.09,14744.0,74.5848,74.594,74.5756,74.5848,14744.0
2023-02-23 11:20:00,81.09,81.11,81.09,81.11,8262.0,74.5848,74.6032,74.5848,74.6032,8262.0
2023-02-23 11:25:00,81.11,81.11,81.1,81.11,7462.0,74.6032,74.6032,74.594,74.6032,7462.0
2023-02-23 11:30:00,81.11,81.12,81.1,81.12,14202.0,74.6032,74.6124,74.594,74.6124,14202.0
2023-02-23 11:35:00,81.11,81.12,81.11,81.11,15295.0,74.6032,74.6124,74.6032,74.6032,15295.0
2023-02-23 11:40:00,81.11,81.12,81.1,81.11,40885.0,74.6032,74.6124,74.594,74.6032,40885.0
2023-02-23 11:45:00,81.11,81.11,81.1,81.1,7979.0,74.6032,74.6032,74.594,74.594,7979.0
2023-02-23 11:50:00,81.11,81.11,81.1,81.11,30641.0,74.6032,74.6032,74.594,74.6032,30641.0
2023-02-23 11:55:00,81.1,81.11,81.1,81.1,44446.0,74.594,74.6032,74.594,74.594,44446.0
2023-02-23 12:00:00,81.1,81.11,81.1,81.1,19317.0,74.594,74.6032,74.594,74.594,19317.0
2023-02-23 12:05:00,81.1,81.11,81.1,81.1,67153.0,74.594,74.6032,74.594,74.594,67153.0
2023-02-23 12:10:00,81.1,81.11,81.09,81.09,45851.0,74.594,74.6032,74.5848,74.5848,45851.0
2023-02-23 12:15:00,81.09,81.1,81.09,81.1,48592.0,74.5848,74.594,74.5848,74.594,48592.0
2023-02-23 12:20:00,81.1,81.1,81.09,81.1,57747.0,74.594,74.594,74.5848,74.594,57747.0
2023-02-23 12:25:00,81.1,81.1,81.09,81.09,22307.0,74.594,74.594,74.5848,74.5848,22307.0
2023-02-23 12:30:00,81.09,81.1,81.09,81.09,40644.0,74.5848,74.594,74.5848,74.5848,40644.0
2023-02-23 12:35:00,81.1,81.1,81.09,81.09,64273.0,74.594,74.594,74.5848,74.5848,64273.0
2023-02-23 12:40:00,81.09,81.1,81.09,81.09,24937.0,74.5848,74.594,74.5848,74.5848,24937.0
2023-02-23 12:45:00,81.09,81.1,81.09,81.09,7434.0,74.5848,74.594,74.5848,74.5848,7434.0
2023-02-23 12:50:00,81.09,81.1,81.09,81.09,7519.0,74.5848,74.594,74.5848,74.5848,7519.0
2023-02-23 12:55:00,81.1,81.1,81.09,81.09,23473.0,74.594,74.594,74.5848,74.5848,23473.0
2023-02-23 13:00:00,81.09,81.1,81.08,81.09,15506.0,74.5848,74.594,74.5756,74.5848,15506.0
2023-02-23 13:05:00,81.08,81.09,81.08,81.09,40111.0,74.5756,74.5848,74.5756,74.5848,40111.0
2023-02-23 13:10:00,81.08,81.09,81.08,81.09,32585.0,74.5756,74.5848,74.5756,74.5848,32585.0
2023-02-23 13:15:00,81.09,81.09,81.08,81.09,20940.0,74.5848,74.5848,74.5756,74.5848,20940.0
2023-02-23 13:20:00,81.09,81.1,81.08,81.09,21852.0,74.5848,74.594,74.5756,74.5848,21852.0
2023-02-23 13:25:00,81.09,81.1,81.09,81.09,4901.0,74.5848,74.594,74.5848,74.5848,4901.0
2023-02-23 13:30:00,81.09,81.1,81.09,81.09,12122.0,74.5848,74.594,74.5848,74.5848,12122.0
2023-02-23 13:35:00,81.09,81.1,81.09,81.1,26134.0,74.5848,74.594,74.5848,74.594,26134.0
2023-02-23 13:40:00,81.1,81.11,81.09,81.11,38986.0,74.594,74.6032,74.5848,74.6032,38986.0
2023-02-23 13:45:00,81.11,81.11,81.1,81.11,41376.0,74.6032,74.6032,74.594,74.6032,41376.0
2023-02-23 13:50:00,81.11,81.12,81.1,81.11,50097.0,74.6032,74.6124,74.594,74.6032,50097.0
2023-02-23 13:55:00,81.12,81.12,81.11,81.12,34864.0,74.6124,74.6124,74.6032,74.6124,34864.0
2023-02-23 14:00:00,81.12,81.12,81.11,81.12,15946.0,74.6124,74.6124,74.6032,74.6124,15946.0
2023-02-23 14:05:00,81.12,81.12,81.11,81.12,32761.0,74.6124,74.6124,74.6032,74.6124,32761.0
2023-02-23 14:10:00,81.11,81.12,81.11,81.11,15666.0,74.6032,74.6124,74.6032,74.6032,15666.0
2023-02-23 14:15:00,81.12,81.12,81.11,81.12,16815.0,74.6124,74.6124,74.6032,74.6124,16815.0
2023-02-23 14:20:00,81.11,81.12,81.11,81.12,30037.0,74.6032,74.6124,74.6032,74.6124,30037.0
2023-02-23 14:25:00,81.12,81.12,81.11,81.11,86556.0,74.6124,74.6124,74.6032,74.6032,86556.0
2023-02-23 14:30:00,81.12,81.12,81.11,81.12,20340.0,74.6124,74.6124,74.6032,74.6124,20340.0
2023-02-23 14:35:00,81.12,81.12,81.11,81.11,5257.0,74.6124,74.6124,74.6032,74.6032,5257.0
2023-02-23 14:40:00,81.12,81.12,81.11,81.11,43232.0,74.6124,74.6124,74.6032,74.6032,43232.0
2023-02-23 14:45:00,81.12,81.12,81.11,81.11,32113.0,74.6124,74.6124,74.6032,74.6032,32113.0
2023-02-23 14:50:00,81.11,81.12,81.1,81.11,29895.0,74.6032,74.6124,74.594,74.6032,29895.0
2023-02-23 14:55:00,81.11,81.11,81.09,81.1,448586.0,74.6032,74.6032,74.5848,74.594,448586.0
2023-02-23 15:00:00,81.11,81.11,81.1,81.11,12474.0,74.6032,74.6032,74.594,74.6032,12474.0
2023-02-23 15:05:00,81.11,81.11,81.1,81.1,35681.0,74.6032,74.6032,74.594,74.594,35681.0
2023-02-23 15:10:00,81.1,81.11,81.1,81.1,22435.0,74.594,74.6032,74.594,74.594,22435.0
2023-02-23 15:15:00,81.1,81.11,81.1,81.11,26572.0,74.594,74.6032,74.594,74.6032,26572.0
2023-02-23 15:20:00,81.11,81.11,81.1,81.11,17682.0,74.6032,74.6032,74.594,74.6032,17682.0
2023-02-23 15:25:00,81.1,81.11,81.1,81.1,15014.0,74.594,74.6032,74.594,74.594,15014.0
2023-02-23 15:30:00,81.1,81.11,81.1,81.1,18376.0,74.594,74.6032,74.594,74.594,18376.0
2023-02-23 15:35:00,81.1,81.11,81.1,81.1,30466.0,74.594,74.6032,74.594,74.594,30466.0
2023-02-23 15:40:00,81.1,81.11,81.1,81.11,34074.0,74.594,74.6032,74.594,74.6032,34074.0
2023-02-23 15:45:00,81.11,81.11,81.1,81.11,18630.0,74.6032,74.6032,74.594,74.6032,18630.0
2023-02-23 15:50:00,81.11,81.11,81.1,81.11,39837.0,74.6032,74.6032,74.594,74.6032,39837.0
2023-02-23 15:55:00,81.11,81.11,81.1,81.1,178175.0,74.6032,74.6032,74.594,74.594,178175.0
2023-02-24 09:30:00,80.98,80.98,80.95,80.96,146329.0,74.4836,74.4836,74.456,74.4652,146329.0
2023-02-24 09:35:00,80.97,80.98,80.96,80.98,56791.0,74.4744,74.4836,74.4652,74.4836,56791.0
2023-02-24 09:40:00,80.98,80.98,80.94,80.95,69774.0,74.4836,74.4836,74.4468,74.456,69774.0
2023-02-24 09:45:00,80.94,80.95,80.93,80.95,58488.0,74.4468,74.456,74.4376,74.456,58488.0
2023-02-24 09:50:00,80.94,80.97,80.94,80.96,56527.0,74.4468,74.4744,74.4468,74.4652,56527.0
2023-02-24 09:55:00,80.96,80.98,80.96,80.98,28580.0,74.4652,74.4836,74.4652,74.4836,28580.0
2023-02-24 10:00:00,80.97,80.99,80.96,80.99,76485.0,74.4744,74.4928,74.4652,74.4928,76485.0
2023-02-24 10:05:00,80.98,80.99,80.97,80.98,44844.0,74.4836,74.4928,74.4744,74.4836,44844.0
2023-02-24 10:10:00,80.97,80.99,80.97,80.98,24808.0,74.4744,74.4928,74.4744,74.4836,24808.0
2023-02-24 10:15:00,80.98,80.99,80.97,80.98,30042.0,74.4836,74.4928,74.4744,74.4836,30042.0
2023-02-24 10:20:00,80.97,80.99,80.97,80.98,26088.0,74.4744,74.4928,74.4744,74.4836,26088.0
2023-02-24 10:25:00,80.98,80.99,80.98,80.98,37243.0,74.4836,74.4928,74.4836,74.4836,37243.0
2023-02-24 10:30:00,80.98,80.99,80.97,80.98,24939.0,74.4836,74.4928,74.4744,74.4836,24939.0
2023-02-24 10:35:00,80.97,80.98,80.95,80.95,28319.0,74.4744,74.4836,74.456,74.456,28319.0
2023-02-24 10:40:00,80.95,80.97,80.95,80.97,22903.0,74.456,74.4744,74.456,74.4744,22903.0
2023-02-24 10:45:00,80.97,80.97,80.96,80.97,15309.0,74.4744,74.4744,74.4652,74.4744,15309.0
2023-02-24 10:50:00,80.96,80.97,80.95,80.97,59781.0,74.4652,74.4744,74.456,74.4744,59781.0
2023-02-24 10:55:00,80.97,80.97,80.95,80.95,104405.0,74.4744,74.4744,74.456,74.456,104405.0
2023-02-24 11:00:00,80.95,80.96,80.95,80.95,20357.0,74.456,74.4652,74.456,74.456,20357.0
2023-02-24 11:05:00,80.96,80.96,80.95,80.95,48064.0,74.4652,74.4652,74.456,74.456,48064.0
2023-02-24 11:10:00,80.95,80.95,80.94,80.95,71140.0,74.456,74.456,74.4468,74.456,71140.0
2023-02-24 11:15:00,80.95,80.95,80.94,80.94,23732.0,74.456,74.456,74.4468,74.4468,23732.0
2023-02-24 11:20:00,80.95,80.95,80.94,80.95,28462.0,74.456,74.456,74.4468,74.456,28462.0
2023-02-24 11:25:00,80.95,80.95,80.94,80.94,22850.0,74.456,74.456,74.4468,74.4468,22850.0
2023-02-24 11:30:00,80.95,80.95,80.94,80.95,14521.0,74.456,74.456,74.4468,74.456,14521.0
2023-02-24 11:35:00,80.95,80.95,80.94,80.94,18019.0,74.456,74.456,74.4468,74.4468,18019.0
2023-02-24 11:40:00,80.95,80.95,80.94,80.95,140032.0,74.456,74.456,74.4468,74.456,140032.0
2023-02-24 11:45:00,80.95,80.95,80.94,80.95,15966.0,74.456,74.456,74.4468,74.456,15966.0
2023-02-24 11:50:00,80.95,80.95,80.94,80.94,18107.0,74.456,74.456,74.4468,74.4468,18107.0
2023-02-24 11:55:00,80.95,80.95,80.94,80.94,9941.0,74.456,74.456,74.4468,74.4468,9941.0
2023-02-24 12:00:00,80.95,80.95,80.93,80.94,65676.0,74.456,74.456,74.4376,74.4468,65676.0
2023-02-24 12:05:00,80.94,80.94,80.93,80.93,9454.0,74.4468,74.4468,74.4376,74.4376,9454.0
2023-02-24 12:10:00,80.93,80.94,80.93,80.94,50671.0,74.4376,74.4468,74.4376,74.4468,50671.0
2023-02-24 12:15:00,80.93,80.94,80.92,80.92,19632.0,74.4376,74.4468,74.4284,74.4284,19632.0
2023-02-24 12:20:00,80.92,80.93,80.92,80.92,10448.0,74.4284,74.4376,74.4284,74.4284,10448.0
2023-02-24 12:25:00,80.92,80.93,80.92,80.93,9663.0,74.4284,74.4376,74.4284,74.4376,9663.0
2023-02-24 12:30:00,80.92,80.93,80.92,80.93,23657.0,74.4284,74.4376,74.4284,74.4376,23657.0
2023-02-24 12:35:00,80.93,80.93,80.92,80.92,14737.0,74.4376,74.4376,74.4284,74.4284,14737.0
2023-02-24 12:40:00,80.92,80.93,80.92,80.92,28923.0,74.4284,74.4376,74.4284,74.4284,28923.0
2023-02-24 12:45:00,80.93,80.93,80.92,80.92,16528.0,74.4376,74.4376,74.4284,74.4284,16528.0
2023-02-24 12:50:00,80.92,80.93,80.91,80.92,22338.0,74.4284,74.4376,74.4192,74.4284,22338.0
2023-02-24 12:55:00,80.92,80.92,80.91,80.91,15290.0,74.4284,74.4284,74.4192,74.4192,15290.0
2023-02-24 13:00:00,80.92,80.93,80.91,80.92,17681.0,74.4284,74.4376,74.4192,74.4284,17681.0
2023-02-24 13:05:00,80.92,80.93,80.92,80.93,18562.0,74.4284,74.4376,74.4284,74.4376,18562.0
2023-02-24 13:10:00,80.92,80.93,80.92,80.92,16942.0,74.4284,74.4376,74.4284,74.4284,16942.0
2023-02-24 13:15:00,80.92,80.93,80.92,80.93,26762.0,74.4284,74.4376,74.4284,74.4376,26762.0
2023-02-24 13:20:00,80.93,80.94,80.92,80.94,27701.0,74.4376,74.4468,74.4284,74.4468,27701.0
2023-02-24 13:25:00,80.94,80.94,80.93,80.94,13418.0,74.4468,74.4468,74.4376,74.4468,13418.0
2023-02-24 13:30:00,80.94,80.94,80.93,80.94,30479.0,74.4468,74.4468,74.4376,74.4468,30479.0
2023-02-24 13:35:00,80.94,80.94,80.93,80.94,30426.0,74.4468,74.4468,74.4376,74.4468,30426.0
2023-02-24 13:40:00,80.94,80.94,80.93,80.94,21588.0,74.4468,74.4468,74.4376,74.4468,21588.0
2023-02-24 13:45:00,80.94,80.94,80.93,80.94,35778.0,74.4468,74.4468,74.4376,74.4468,35778.0
2023-02-24 13:50:00,80.94,80.94,80.93,80.93,16901.0,74.4468,74.4468,74.4376,74.4376,16901.0
2023-02-24 13:55:00,80.94,80.94,80.93,80.94,18826.0,74.4468,74.4468,74.4376,74.4468,18826.0
2023-02-24 14:00:00,80.94,80.95,80.93,80.95,75279.0,74.4468,74.456,74.4376,74.456,75279.0
2023-02-24 14:05:00,80.95,80.95,80.94,80.95,16510.0,74.456,74.456,74.4468,74.456,16510.0
2023-02-24 14:10:00,80.95,80.95,80.94,80.95,112382.0,74.456,74.456,74.4468,74.456,112382.0
2023-02-24 14:15:00,80.95,80.95,80.94,80.94,10284.0,74.456,74.456,74.4468,74.4468,10284.0
2023-02-24 14:20:00,80.95,80.95,80.94,80.95,19166.0,74.456,74.456,74.4468,74.456,19166.0
2023-02-24 14:25:00,80.95,80.96,80.94,80.95,27447.0,74.456,74.4652,74.4468,74.456,27447.0
2023-02-24 14:30:00,80.96,80.96,80.95,80.95,21175.0,74.4652,74.4652,74.456,74.456,21175.0
2023-02-24 14:35:00,80.95,80.96,80.95,80.96,13747.0,74.456,74.4652,74.456,74.4652,13747.0
2023-02-24 14:40:00,80.96,80.96,80.95,80.95,43693.0,74.4652,74.4652,74.456,74.456,43693.0
2023-02-24 14:45:00,80.96,80.96,80.95,80.95,24820.0,74.4652,74.4652,74.456,74.456,24820.0
2023-02-24 14:50:00,80.95,80.96,80.95,80.95,17868.0,74.456,74.4652,74.456,74.456,17868.0
2023-02-24 14:55:00,80.95,80.96,80.95,80.96,45157.0,74.456,74.4652,74.456,74.4652,45157.0
2023-02-24 15:00:00,80.96,80.96,80.95,80.95,19952.0,74.4652,74.4652,74.456,74.456,19952.0
2023-02-24 15:05:00,80.95,80.96,80.95,80.95,31720.0,74.456,74.4652,74.456,74.456,31720.0
2023-02-24 15:10:00,80.96,80.96,80.95,80.95,20141.0,74.4652,74.4652,74.456,74.456,20141.0
2023-02-24 15:15:00,80.95,80.96,80.95,80.96,56043.0,74.456,74.4652,74.456,74.4652,56043.0
2023-02-24 15:20:00,80.96,80.96,80.95,80.95,73147.0,74.4652,74.4652,74.456,74.456,73147.0
2023-02-24 15:25:00,80.96,80.96,80.95,80.96,67575.0,74.4652,74.4652,74.456,74.4652,67575.0
2023-02-24 15:30:00,80.95,80.96,80.95,80.96,28034.0,74.456,74.4652,74.456,74.4652,28034.0
2023-02-24 15:35:00,80.95,80.96,80.95,80.96,31480.0,74.456,74.4652,74.456,74.4652,31480.0
2023-02-24 15:40:00,80.96,80.96,80.95,80.96,17604.0,74.4652,74.4652,74.456,74.4652,17604.0
2023-02-24 15:45:00,80.95,80.96,80.95,80.95,67118.0,74.456,74.4652,74.456,74.456,67118.0
2023-02-24 15:50:00,80.95,80.96,80.95,80.95,81825.0,74.456,74.4652,74.456,74.456,81825.0
2023-02-24 15:55:00,80.95,80.96,80.94,80.95,475323.0,74.456,74.4652,74.4468,74.456,475323.0
2023-02-27 09:30:00,81.0,81.01,81.0,81.01,107682.0,74.502,74.5112,74.502,74.5112,107682.0
2023-02-27 09:35:00,81.01,81.01,81.0,81.0,211593.0,74.5112,74.5112,74.502,74.502,211593.0
2023-02-27 09:40:00,81.0,81.0,80.99,81.0,15046.0,74.502,74.502,74.4928,74.502,15046.0
2023-02-27 09:45:00,81.0,81.0,80.99,81.0,53591.0,74.502,74.502,74.4928,74.502,53591.0
2023-02-27 09:50:00,81.0,81.0,80.99,81.0,12711.0,74.502,74.502,74.4928,74.502,12711.0
2023-02-27 09:55:00,81.0,81.01,80.99,81.01,81258.0,74.502,74.5112,74.4928,74.5112,81258.0
2023-02-27 10:00:00,81.0,81.01,80.99,81.0,53110.0,74.502,74.5112,74.4928,74.502,53110.0
2023-02-27 10:05:00,81.0,81.0,80.99,80.99,19082.0,74.502,74.502,74.4928,74.4928,19082.0
2023-02-27 10:10:00,81.0,81.0,80.98,80.98,58765.0,74.502,74.502,74.4836,74.4836,58765.0
2023-02-27 10:15:00,80.98,80.99,80.98,80.99,31316.0,74.4836,74.4928,74.4836,74.4928,31316.0
2023-02-27 10:20:00,80.99,81.0,80.99,80.99,50432.0,74.4928,74.502,74.4928,74.4928,50432.0
2023-02-27 10:25:00,81.0,81.0,80.98,80.98,12757.0,74.502,74.502,74.4836,74.4836,12757.0
2023-02-27 10:30:00,80.98,80.99,80.97,80.97,231345.0,74.4836,74.4928,74.4744,74.4744,231345.0
2023-02-27 10:35:00,80.97,80.98,80.97,80.98,75355.0,74.4744,74.4836,74.4744,74.4836,75355.0
2023-02-27 10:40:00,80.98,80.98,80.97,80.98,22358.0,74.4836,74.4836,74.4744,74.4836,22358.0
2023-02-27 10:45:00,80.98,80.98,80.97,80.97,9455.0,74.4836,74.4836,74.4744,74.4744,9455.0
2023-02-27 10:50:00,80.97,80.98,80.97,80.98,24912.0,74.4744,74.4836,74.4744,74.4836,24912.0
2023-02-27 10:55:00,80.98,80.98,80.97,80.97,30978.0,74.4836,74.4836,74.4744,74.4744,30978.0
2023-02-27 11:00:00,80.98,80.99,80.98,80.98,37829.0,74.4836,74.4928,74.4836,74.4836,37829.0
2023-02-27 11:05:00,80.98,80.99,80.98,80.99,46347.0,74.4836,74.4928,74.4836,74.4928,46347.0
2023-02-27 11:10:00,80.99,80.99,80.98,80.98,61319.0,74.4928,74.4928,74.4836,74.4836,61319.0
2023-02-27 11:15:00,80.99,80.99,80.97,80.98,23567.0,74.4928,74.4928,74.4744,74.4836,23567.0
2023-02-27 11:20:00,80.98,80.98,80.97,80.98,120792.0,74.4836,74.4836,74.4744,74.4836,120792.0
2023-02-27 11:25:00,80.97,80.98,80.97,80.98,13198.0,74.4744,74.4836,74.4744,74.4836,13198.0
2023-02-27 11:30:00,80.97,80.98,80.97,80.98,59120.0,74.4744,74.4836,74.4744,74.4836,59120.0
2023-02-27 11:35:00,80.97,80.98,80.97,80.98,10637.0,74.4744,74.4836,74.4744,74.4836,10637.0
2023-02-27 11:40:00,80.98,80.98,80.97,80.98,11439.0,74.4836,74.4836,74.4744,74.4836,11439.0
2023-02-27 11:45:00,80.97,80.99,80.97,80.99,12069.0,74.4744,74.4928,74.4744,74.4928,12069.0
2023-02-27 11:50:00,80.98,80.99,80.98,80.98,21930.0,74.4836,74.4928,74.4836,74.4836,21930.0
2023-02-27 11:55:00,80.99,80.99,80.98,80.99,39686.0,74.4928,74.4928,74.4836,74.4928,39686.0
2023-02-27 12:00:00,80.99,81.0,80.98,81.0,17858.0,74.4928,74.502,74.4836,74.502,17858.0
2023-02-27 12:05:00,80.99,81.0,80.98,80.98,34424.0,74.4928,74.502,74.4836,74.4836,34424.0
2023-02-27 12:10:00,80.99,80.99,80.98,80.99,12001.0,74.4928,74.4928,74.4836,74.4928,12001.0
2023-02-27 12:15:00,80.99,80.99,80.98,80.99,14758.0,74.4928,74.4928,74.4836,74.4928,14758.0
2023-02-27 12:20:00,80.98,80.99,80.97,80.98,23411.0,74.4836,74.4928,74.4744,74.4836,23411.0
2023-02-27 12:25:00,80.97,80.98,80.97,80.98,8109.0,74.4744,74.4836,74.4744,74.4836,8109.0
2023-02-27 12:30:00,80.98,80.98,80.97,80.97,29642.0,74.4836,74.4836,74.4744,74.4744,29642.0
2023-02-27 12:35:00,80.98,80.98,80.97,80.98,26665.0,74.4836,74.4836,74.4744,74.4836,26665.0
2023-02-27 12:40:00,80.98,80.98,80.97,80.98,29790.0,74.4836,74.4836,74.4744,74.4836,29790.0
2023-02-27 12:45:00,80.98,80.98,80.97,80.97,12098.0,74.4836,74.4836,74.4744,74.4744,12098.0
2023-02-27 12:50:00,80.97,80.98,80.97,80.97,24714.0,74.4744,74.4836,74.4744,74.4744,24714.0
2023-02-27 12:55:00,80.98,80.99,80.98,80.99,21195.0,74.4836,74.4928,74.4836,74.4928,21195.0
2023-02-27 13:00:00,80.99,80.99,80.98,80.99,17660.0,74.4928,74.4928,74.4836,74.4928,17660.0
2023-02-27 13:05:00,80.99,80.99,80.98,80.99,16343.0,74.4928,74.4928,74.4836,74.4928,16343.0
2023-02-27 13:10:00,80.98,80.99,80.98,80.98,7516.0,74.4836,74.4928,74.4836,74.4836,7516.0
2023-02-27 13:15:00,80.98,80.99,80.98,80.98,11870.0,74.4836,74.4928,74.4836,74.4836,11870.0
2023-02-27 13:20:00,80.99,80.99,80.98,80.99,10001.0,74.4928,74.4928,74.4836,74.4928,10001.0
2023-02-27 13:25:00,80.98,80.99,80.98,80.99,8805.0,74.4836,74.4928,74.4836,74.4928,8805.0
2023-02-27 13:30:00,80.98,80.99,80.98,80.98,14597.0,74.4836,74.4928,74.4836,74.4836,14597.0
2023-02-27 13:35:00,80.98,80.99,80.98,80.98,15795.0,74.4836,74.4928,74.4836,74.4836,15795.0
2023-02-27 13:40:00,80.98,80.99,80.98,80.99,12607.0,74.4836,74.4928,74.4836,74.4928,12607.0
2023-02-27 13:45:00,80.98,80.99,80.98,80.98,22686.0,74.4836,74.4928,74.4836,74.4836,22686.0
2023-02-27 13:50:00,80.98,80.99,80.98,80.99,9823.0,74.4836,74.4928,74.4836,74.4928,9823.0
2023-02-27 13:55:00,80.99,80.99,80.98,80.99,16840.0,74.4928,74.4928,74.4836,74.4928,16840.0
2023-02-27 14:00:00,80.99,80.99,80.98,80.98,22443.0,74.4928,74.4928,74.4836,74.4836,22443.0
2023-02-27 14:05:00,80.99,80.99,80.98,80.98,24909.0,74.4928,74.4928,74.4836,74.4836,24909.0
2023-02-27 14:10:00,80.98,80.99,80.98,80.98,12556.0,74.4836,74.4928,74.4836,74.4836,12556.0
2023-02-27 14:15:00,80.98,80.99,80.98,80.99,14252.0,74.4836,74.4928,74.4836,74.4928,14252.0
2023-02-27 14:20:00,80.99,80.99,80.98,80.99,29665.0,74.4928,74.4928,74.4836,74.4928,29665.0
2023-02-27 14:25:00,80.99,80.99,80.98,80.98,25629.0,74.4928,74.4928,74.4836,74.4836,25629.0
2023-02-27 14:30:00,80.98,81.0,80.98,80.99,21654.0,74.4836,74.502,74.4836,74.4928,21654.0
2023-02-27 14:35:00,80.99,81.0,80.99,81.0,14402.0,74.4928,74.502,74.4928,74.502,14402.0
2023-02-27 14:40:00,80.99,81.0,80.99,80.99,19331.0,74.4928,74.502,74.4928,74.4928,19331.0
2023-02-27 14:45:00,81.0,81.0,80.99,81.0,54840.0,74.502,74.502,74.4928,74.502,54840.0
2023-02-27 14:50:00,80.99,81.0,80.99,80.99,16620.0,74.4928,74.502,74.4928,74.4928,16620.0
2023-02-27 14:55:00,81.0,81.0,80.98,80.99,35264.0,74.502,74.502,74.4836,74.4928,35264.0
2023-02-27 15:00:00,80.99,80.99,80.98,80.98,15482.0,74.4928,74.4928,74.4836,74.4836,15482.0
2023-02-27 15:05:00,80.99,80.99,80.98,80.98,11278.0,74.4928,74.4928,74.4836,74.4836,11278.0
2023-02-27 15:10:00,80.98,80.99,80.98,80.98,12773.0,74.4836,74.4928,74.4836,74.4836,12773.0
2023-02-27 15:15:00,80.99,81.0,80.98,81.0,119498.0,74.4928,74.502,74.4836,74.502,119498.0
2023-02-27 15:20:00,81.0,81.0,80.99,81.0,42887.0,74.502,74.502,74.4928,74.502,42887.0
2023-02-27 15:25:00,80.99,81.0,80.99,81.0,27759.0,74.4928,74.502,74.4928,74.502,27759.0
2023-02-27 15:30:00,80.99,81.0,80.99,81.0,38559.0,74.4928,74.502,74.4928,74.502,38559.0
2023-02-27 15:35:00,81.0,81.0,80.99,81.0,72073.0,74.502,74.502,74.4928,74.502,72073.0
2023-02-27 15:40:00,81.0,81.0,80.99,81.0,17183.0,74.502,74.502,74.4928,74.502,17183.0
2023-02-27 15:45:00,81.0,81.0,80.99,80.99,61914.0,74.502,74.502,74.4928,74.4928,61914.0
2023-02-27 15:50:00,81.0,81.0,80.99,81.0,43503.0,74.502,74.502,74.4928,74.502,43503.0
2023-02-27 15:55:00,81.0,81.01,80.99,81.0,175496.0,74.502,74.5112,74.4928,74.502,175496.0
2023-02-28 09:30:00,80.95,80.96,80.94,80.94,138732.0,74.456,74.4652,74.4468,74.4468,138732.0
2023-02-28 09:35:00,80.95,80.95,80.93,80.94,89189.0,74.456,74.456,74.4376,74.4468,89189.0
2023-02-28 09:40:00,80.94,80.95,80.93,80.95,45324.0,74.4468,74.456,74.4376,74.456,45324.0
2023-02-28 09:45:00,80.95,80.96,80.94,80.96,43660.0,74.456,74.4652,74.4468,74.4652,43660.0
2023-02-28 09:50:00,80.96,80.96,80.95,80.96,30690.0,74.4652,74.4652,74.456,74.4652,30690.0
2023-02-28 09:55:00,80.95,80.96,80.95,80.96,55612.0,74.456,74.4652,74.456,74.4652,55612.0
2023-02-28 10:00:00,80.96,80.98,80.96,80.97,85364.0,74.4652,74.4836,74.4652,74.4744,85364.0
2023-02-28 10:05:00,80.96,80.97,80.96,80.97,25085.0,74.4652,74.4744,74.4652,74.4744,25085.0
2023-02-28 10:10:00,80.97,80.98,80.96,80.98,20249.0,74.4744,74.4836,74.4652,74.4836,20249.0
2023-02-28 10:15:00,80.98,80.99,80.97,80.98,5290.0,74.4836,74.4928,74.4744,74.4836,5290.0
2023-02-28 10:20:00,80.98,81.0,80.98,81.0,10273.0,74.4836,74.502,74.4836,74.502,10273.0
2023-02-28 10:25:00,81.0,81.0,80.99,81.0,21662.0,74.502,74.502,74.4928,74.502,21662.0
2023-02-28 10:30:00,80.99,81.0,80.98,80.98,26903.0,74.4928,74.502,74.4836,74.4836,26903.0
2023-02-28 10:35:00,80.98,80.99,80.98,80.99,12918.0,74.4836,74.4928,74.4836,74.4928,12918.0
2023-02-28 10:40:00,80.98,80.99,80.98,80.98,11796.0,74.4836,74.4928,74.4836,74.4836,11796.0
2023-02-28 10:45:00,80.98,80.99,80.98,80.98,48989.0,74.4836,74.4928,74.4836,74.4836,48989.0
2023-02-28 10:50:00,80.98,80.99,80.98,80.99,16622.0,74.4836,74.4928,74.4836,74.4928,16622.0
2023-02-28 10:55:00,80.98,80.99,80.98,80.98,20656.0,74.4836,74.4928,74.4836,74.4836,20656.0
2023-02-28 11:00:00,80.98,80.99,80.98,80.99,11843.0,74.4836,74.4928,74.4836,74.4928,11843.0
2023-02-28 11:05:00,80.98,80.99,80.98,80.99,21216.0,74.4836,74.4928,74.4836,74.4928,21216.0
2023-02-28 11:10:00,80.98,81.0,80.98,80.99,36319.0,74.4836,74.502,74.4836,74.4928,36319.0
2023-02-28 11:15:00,81.0,81.0,80.99,81.0,22180.0,74.502,74.502,74.4928,74.502,22180.0
2023-02-28 11:20:00,81.0,81.0,80.99,81.0,19424.0,74.502,74.502,74.4928,74.502,19424.0
2023-02-28 11:25:00,81.0,81.01,80.99,81.01,171080.0,74.502,74.5112,74.4928,74.5112,171080.0
2023-02-28 11:30:00,81.01,81.01,81.0,81.0,45814.0,74.5112,74.5112,74.502,74.502,45814.0
2023-02-28 11:35:00,81.0,81.0,80.99,81.0,27580.0,74.502,74.502,74.4928,74.502,27580.0
2023-02-28 11:40:00,81.0,81.0,80.99,80.99,11504.0,74.502,74.502,74.4928,74.4928,11504.0
2023-02-28 11:45:00,81.0,81.0,80.99,80.99,22017.0,74.502,74.502,74.4928,74.4928,22017.0
2023-02-28 11:50:00,81.0,81.0,80.99,81.0,14788.0,74.502,74.502,74.4928,74.502,14788.0
2023-02-28 11:55:00,81.0,81.0,80.99,81.0,37060.0,74.502,74.502,74.4928,74.502,37060.0
2023-02-28 12:00:00,81.0,81.0,80.99,81.0,76317.0,74.502,74.502,74.4928,74.502,76317.0
2023-02-28 12:05:00,81.0,81.0,80.99,80.99,20601.0,74.502,74.502,74.4928,74.4928,20601.0
2023-02-28 12:10:00,81.0,81.0,80.99,81.0,24128.0,74.502,74.502,74.4928,74.502,24128.0
2023-02-28 12:15:00,81.0,81.0,80.99,80.99,13937.0,74.502,74.502,74.4928,74.4928,13937.0
2023-02-28 12:20:00,81.0,81.0,80.99,81.0,14878.0,74.502,74.502,74.4928,74.502,14878.0
2023-02-28 12:25:00,81.0,81.0,80.99,80.99,12001.0,74.502,74.502,74.4928,74.4928,12001.0
2023-02-28 12:30:00,81.0,81.0,80.99,81.0,11336.0,74.502,74.502,74.4928,74.502,11336.0
2023-02-28 12:35:00,80.99,81.0,80.99,81.0,13694.0,74.4928,74.502,74.4928,74.502,13694.0
2023-02-28 12:40:00,81.0,81.0,80.99,81.0,13293.0,74.502,74.502,74.4928,74.502,13293.0
2023-02-28 12:45:00,80.99,81.0,80.99,81.0,15833.0,74.4928,74.502,74.4928,74.502,15833.0
2023-02-28 12:50:00,80.99,81.0,80.99,80.99,21424.0,74.4928,74.502,74.4928,74.4928,21424.0
2023-02-28 12:55:00,81.0,81.0,80.99,81.0,25352.0,74.502,74.502,74.4928,74.502,25352.0
2023-02-28 13:00:00,81.0,81.0,80.99,81.0,21383.0,74.502,74.502,74.4928,74.502,21383.0
2023-02-28 13:05:00,81.0,81.0,80.99,80.99,16133.0,74.502,74.502,74.4928,74.4928,16133.0
2023-02-28 13:10:00,80.99,81.0,80.99,80.99,11193.0,74.4928,74.502,74.4928,74.4928,11193.0
2023-02-28 13:15:00,80.99,81.0,80.99,80.99,13175.0,74.4928,74.502,74.4928,74.4928,13175.0
2023-02-28 13:20:00,80.99,81.0,80.99,80.99,16468.0,74.4928,74.502,74.4928,74.4928,16468.0
2023-02-28 13:25:00,80.99,81.0,80.98,80.98,51900.0,74.4928,74.502,74.4836,74.4836,51900.0
2023-02-28 13:30:00,80.98,80.99,80.98,80.98,15414.0,74.4836,74.4928,74.4836,74.4836,15414.0
2023-02-28 13:35:00,80.98,80.99,80.98,80.98,11718.0,74.4836,74.4928,74.4836,74.4836,11718.0
2023-02-28 13:40:00,80.99,80.99,80.98,80.98,33568.0,74.4928,74.4928,74.4836,74.4836,33568.0
2023-02-28 13:45:00,80.98,80.99,80.98,80.99,28101.0,74.4836,74.4928,74.4836,74.4928,28101.0
2023-02-28 13:50:00,80.98,80.99,80.98,80.98,18950.0,74.4836,74.4928,74.4836,74.4836,18950.0
2023-02-28 13:55:00,80.98,80.99,80.98,80.98,46598.0,74.4836,74.4928,74.4836,74.4836,46598.0
2023-02-28 14:00:00,80.99,80.99,80.98,80.99,35716.0,74.4928,74.4928,74.4836,74.4928,35716.0
2023-02-28 14:05:00,80.98,80.99,80.98,80.99,28502.0,74.4836,74.4928,74.4836,74.4928,28502.0
2023-02-28 14:10:00,80.99,80.99,80.98,80.98,34091.0,74.4928,74.4928,74.4836,74.4836,34091.0
2023-02-28 14:15:00,80.99,80.99,80.98,80.99,33539.0,74.4928,74.4928,74.4836,74.4928,33539.0
2023-02-28 14:20:00,80.99,81.0,80.98,81.0,58792.0,74.4928,74.502,74.4836,74.502,58792.0
2023-02-28 14:25:00,81.0,81.0,80.99,81.0,15725.0,74.502,74.502,74.4928,74.502,15725.0
2023-02-28 14:30:00,80.99,81.0,80.99,80.99,11716.0,74.4928,74.502,74.4928,74.4928,11716.0
2023-02-28 14:35:00,80.99,81.0,80.99,81.0,13889.0,74.4928,74.502,74.4928,74.502,13889.0
2023-02-28 14:40:00,80.99,81.0,80.99,81.0,10187.0,74.4928,74.502,74.4928,74.502,10187.0
2023-02-28 14:45:00,81.0,81.0,80.99,80.99,35333.0,74.502,74.502,74.4928,74.4928,35333.0
2023-02-28 14:50:00,81.0,81.0,80.99,80.99,26550.0,74.502,74.502,74.4928,74.4928,26550.0
2023-02-28 14:55:00,81.0,81.0,80.99,80.99,53776.0,74.502,74.502,74.4928,74.4928,53776.0
2023-02-28 15:00:00,80.99,81.0,80.99,81.0,69094.0,74.4928,74.502,74.4928,74.502,69094.0
2023-02-28 15:05:00,81.0,81.0,80.99,81.0,41810.0,74.502,74.502,74.4928,74.502,41810.0
2023-02-28 15:10:00,81.0,81.0,80.98,80.99,229280.0,74.502,74.502,74.4836,74.4928,229280.0
2023-02-28 15:15:00,80.98,80.99,80.98,80.98,27987.0,74.4836,74.4928,74.4836,74.4836,27987.0
2023-02-28 15:20:00,80.98,80.99,80.97,80.98,178840.0,74.4836,74.4928,74.4744,74.4836,178840.0
2023-02-28 15:25:00,80.98,80.98,80.97,80.98,40844.0,74.4836,74.4836,74.4744,74.4836,40844.0
2023-02-28 15:30:00,80.97,80.99,80.97,80.99,66016.0,74.4744,74.4928,74.4744,74.4928,66016.0
2023-02-28 15:35:00,80.98,80.99,80.98,80.98,37661.0,74.4836,74.4928,74.4836,74.4836,37661.0
2023-02-28 15:40:00,80.99,81.0,80.98,80.99,95428.0,74.4928,74.502,74.4836,74.4928,95428.0
2023-02-28 15:45:00,81.0,81.0,80.99,81.0,79634.0,74.502,74.502,74.4928,74.502,79634.0
2023-02-28 15:50:00,81.0,81.0,80.99,81.0,43499.0,74.502,74.502,74.4928,74.502,43499.0
2023-02-28 15:55:00,80.99,81.0,80.99,81.0,100228.0,74.4928,74.502,74.4928,74.502,100228.0
2023-03-01 09:30:00,80.76,80.76,80.74,80.75,115347.0,74.4307,74.4307,74.4123,74.4215,115347.0
2023-03-01 09:35:00,80.75,80.76,80.75,80.76,157438.0,74.4215,74.4307,74.4215,74.4307,157438.0
2023-03-01 09:40:00,80.76,80.76,80.75,80.76,129421.0,74.4307,74.4307,74.4215,74.4307,129421.0
2023-03-01 09:45:00,80.76,80.77,80.75,80.77,81046.0,74.4307,74.4399,74.4215,74.4399,81046.0
2023-03-01 09:50:00,80.77,80.77,80.75,80.76,74715.0,74.4399,74.4399,74.4215,74.4307,74715.0
2023-03-01 09:55:00,80.76,80.77,80.75,80.75,155214.0,74.4307,74.4399,74.4215,74.4215,155214.0
2023-03-01 10:00:00,80.76,80.79,80.72,80.73,380845.0,74.4307,74.4583,74.3938,74.403,380845.0
2023-03-01 10:05:00,80.73,80.73,80.69,80.7,115175.0,74.403,74.403,74.3662,74.3754,115175.0
2023-03-01 10:10:00,80.7,80.7,80.68,80.69,110311.0,74.3754,74.3754,74.357,74.3662,110311.0
2023-03-01 10:15:00,80.68,80.7,80.67,80.7,155554.0,74.357,74.3754,74.3477,74.3754,155554.0
2023-03-01 10:20:00,80.7,80.71,80.69,80.7,276258.0,74.3754,74.3846,74.3662,74.3754,276258.0
2023-03-01 10:25:00,80.7,80.71,80.69,80.7,26852.0,74.3754,74.3846,74.3662,74.3754,26852.0
2023-03-01 10:30:00,80.7,80.71,80.69,80.7,110178.0,74.3754,74.3846,74.3662,74.3754,110178.0
2023-03-01 10:35:00,80.69,80.71,80.69,80.7,15155.0,74.3662,74.3846,74.3662,74.3754,15155.0
2023-03-01 10:40:00,80.69,80.7,80.69,80.7,33617.0,74.3662,74.3754,74.3662,74.3754,33617.0
2023-03-01 10:45:00,80.7,80.71,80.69,80.71,51002.0,74.3754,74.3846,74.3662,74.3846,51002.0
2023-03-01 10:50:00,80.71,80.71,80.7,80.7,40718.0,74.3846,74.3846,74.3754,74.3754,40718.0
2023-03-01 10:55:00,80.7,80.73,80.7,80.73,37339.0,74.3754,74.403,74.3754,74.403,37339.0
2023-03-01 11:00:00,80.73,80.73,80.71,80.72,58102.0,74.403,74.403,74.3846,74.3938,58102.0
2023-03-01 11:05:00,80.71,80.72,80.71,80.71,26712.0,74.3846,74.3938,74.3846,74.3846,26712.0
2023-03-01 11:10:00,80.71,80.72,80.71,80.72,86145.0,74.3846,74.3938,74.3846,74.3938,86145.0
2023-03-01 11:15:00,80.73,80.73,80.71,80.72,44383.0,74.403,74.403,74.3846,74.3938,44383.0
2023-03-01 11:20:00,80.72,80.72,80.71,80.72,28811.0,74.3938,74.3938,74.3846,74.3938,28811.0
2023-03-01 11:25:00,80.72,80.72,80.71,80.72,57090.0,74.3938,74.3938,74.3846,74.3938,57090.0
2023-03-01 11:30:00,80.72,80.72,80.71,80.72,15661.0,74.3938,74.3938,74.3846,74.3938,15661.0
2023-03-01 11:35:00,80.71,80.72,80.71,80.71,28380.0,74.3846,74.3938,74.3846,74.3846,28380.0
2023-03-01 11:40:00,80.71,80.72,80.71,80.71,50826.0,74.3846,74.3938,74.3846,74.3846,50826.0
2023-03-01 11:45:00,80.71,80.71,80.7,80.7,51729.0,74.3846,74.3846,74.3754,74.3754,51729.0
2023-03-01 11:50:00,80.71,80.72,80.7,80.71,94839.0,74.3846,74.3938,74.3754,74.3846,94839.0
2023-03-01 11:55:00,80.72,80.72,80.71,80.72,9921.0,74.3938,74.3938,74.3846,74.3938,9921.0
2023-03-01 12:00:00,80.72,80.72,80.71,80.72,11181.0,74.3938,74.3938,74.3846,74.3938,11181.0
2023-03-01 12:05:00,80.71,80.73,80.71,80.73,30727.0,74.3846,74.403,74.3846,74.403,30727.0
2023-03-01 12:10:00,80.73,80.73,80.72,80.73,73453.0,74.403,74.403,74.3938,74.403,73453.0
2023-03-01 12:15:00,80.73,80.73,80.72,80.73,20771.0,74.403,74.403,74.3938,74.403,20771.0
2023-03-01 12:20:00,80.73,80.73,80.71,80.72,20965.0,74.403,74.403,74.3846,74.3938,20965.0
2023-03-01 12:25:00,80.71,80.72,80.7,80.7,43822.0,74.3846,74.3938,74.3754,74.3754,43822.0
2023-03-01 12:30:00,80.7,80.71,80.7,80.7,38529.0,74.3754,74.3846,74.3754,74.3754,38529.0
2023-03-01 12:35:00,80.7,80.7,80.69,80.69,31842.0,74.3754,74.3754,74.3662,74.3662,31842.0
2023-03-01 12:40:00,80.7,80.7,80.69,80.7,40551.0,74.3754,74.3754,74.3662,74.3754,40551.0
2023-03-01 12:45:00,80.7,80.7,80.69,80.7,11115.0,74.3754,74.3754,74.3662,74.3754,11115.0
2023-03-01 12:50:00,80.7,80.7,80.69,80.7,23685.0,74.3754,74.3754,74.3662,74.3754,23685.0
2023-03-01 12:55:00,80.7,80.7,80.69,80.69,94955.0,74.3754,74.3754,74.3662,74.3662,94955.0
2023-03-01 13:00:00,80.69,80.7,80.68,80.69,42293.0,74.3662,74.3754,74.357,74.3662,42293.0
2023-03-01 13:05:00,80.69,80.69,80.68,80.69,50173.0,74.3662,74.3662,74.357,74.3662,50173.0
2023-03-01 13:10:00,80.69,80.69,80.68,80.69,11136.0,74.3662,74.3662,74.357,74.3662,11136.0
2023-03-01 13:15:00,80.68,80.69,80.68,80.69,32589.0,74.357,74.3662,74.357,74.3662,32589.0
2023-03-01 13:20:00,80.69,80.69,80.68,80.69,22016.0,74.3662,74.3662,74.357,74.3662,22016.0
2023-03-01 13:25:00,80.68,80.69,80.68,80.69,15624.0,74.357,74.3662,74.357,74.3662,15624.0
2023-03-01 13:30:00,80.68,80.69,80.68,80.68,33614.0,74.357,74.3662,74.357,74.357,33614.0
2023-03-01 13:35:00,80.69,80.69,80.68,80.69,25775.0,74.3662,74.3662,74.357,74.3662,25775.0
2023-03-01 13:40:00,80.69,80.69,80.68,80.68,109713.0,74.3662,74.3662,74.357,74.357,109713.0
2023-03-01 13:45:00,80.68,80.68,80.67,80.68,41747.0,74.357,74.357,74.3477,74.357,41747.0
2023-03-01 13:50:00,80.68,80.69,80.68,80.69,30098.0,74.357,74.3662,74.357,74.3662,30098.0
2023-03-01 13:55:00,80.69,80.69,80.68,80.69,7642.0,74.3662,74.3662,74.357,74.3662,7642.0
2023-03-01 14:00:00,80.69,80.69,80.68,80.69,41171.0,74.3662,74.3662,74.357,74.3662,41171.0
2023-03-01 14:05:00,80.68,80.69,80.68,80.69,45358.0,74.357,74.3662,74.357,74.3662,45358.0
2023-03-01 14:10:00,80.68,80.69,80.68,80.69,20417.0,74.357,74.3662,74.357,74.3662,20417.0
2023-03-01 14:15:00,80.69,80.69,80.68,80.69,32245.0,74.3662,74.3662,74.357,74.3662,32245.0
2023-03-01 14:20:00,80.69,80.69,80.68,80.69,84713.0,74.3662,74.3662,74.357,74.3662,84713.0
2023-03-01 14:25:00,80.69,80.69,80.68,80.69,58318.0,74.3662,74.3662,74.357,74.3662,58318.0
2023-03-01 14:30:00,80.69,80.69,80.68,80.69,83743.0,74.3662,74.3662,74.357,74.3662,83743.0
2023-03-01 14:35:00,80.69,80.69,80.68,80.68,154627.0,74.3662,74.3662,74.357,74.357,154627.0
2023-03-01 14:40:00,80.68,80.69,80.68,80.69,25720.0,74.357,74.3662,74.357,74.3662,25720.0
2023-03-01 14:45:00,80.69,80.69,80.68,80.69,7616.0,74.3662,74.3662,74.357,74.3662,7616.0
2023-03-01 14:50:00,80.69,80.69,80.68,80.69,28762.0,74.3662,74.3662,74.357,74.3662,28762.0
2023-03-01 14:55:00,80.69,80.69,80.68,80.69,28576.0,74.3662,74.3662,74.357,74.3662,28576.0
2023-03-01 15:00:00,80.69,80.69,80.68,80.68,19708.0,74.3662,74.3662,74.357,74.357,19708.0
2023-03-01 15:05:00,80.68,80.69,80.68,80.69,22216.0,74.357,74.3662,74.357,74.3662,22216.0
2023-03-01 15:10:00,80.69,80.7,80.68,80.7,64659.0,74.3662,74.3754,74.357,74.3754,64659.0
2023-03-01 15:15:00,80.7,80.7,80.69,80.7,75622.0,74.3754,74.3754,74.3662,74.3754,75622.0
2023-03-01 15:20:00,80.7,80.7,80.69,80.7,19764.0,74.3754,74.3754,74.3662,74.3754,19764.0
2023-03-01 15:25:00,80.7,80.7,80.69,80.7,74435.0,74.3754,74.3754,74.3662,74.3754,74435.0
2023-03-01 15:30:00,80.69,80.7,80.68,80.69,47422.0,74.3662,74.3754,74.357,74.3662,47422.0
2023-03-01 15:35:00,80.69,80.69,80.68,80.68,23453.0,74.3662,74.3662,74.357,74.357,23453.0
2023-03-01 15:40:00,80.69,80.69,80.68,80.68,156456.0,74.3662,74.3662,74.357,74.357,156456.0
2023-03-01 15:45:00,80.68,80.69,80.68,80.68,81626.0,74.357,74.3662,74.357,74.357,81626.0
2023-03-01 15:50:00,80.68,80.69,80.68,80.69,42129.0,74.357,74.3662,74.357,74.3662,42129.0
2023-03-01 15:55:00,80.69,80.69,80.68,80.69,98858.0,74.3662,74.3662,74.357,74.3662,98858.0
2023-03-02 09:30:00,80.66,80.67,80.64,80.66,202614.0,74.3385,74.3477,74.3201,74.3385,202614.0
2023-03-02 09:35:00,80.67,80.67,80.65,80.66,124176.0,74.3477,74.3477,74.3293,74.3385,124176.0
2023-03-02 09:40:00,80.66,80.66,80.64,80.65,69769.0,74.3385,74.3385,74.3201,74.3293,69769.0
2023-03-02 09:45:00,80.65,80.65,80.64,80.65,15235.0,74.3293,74.3293,74.3201,74.3293,15235.0
2023-03-02 09:50:00,80.65,80.65,80.64,80.65,22656.0,74.3293,74.3293,74.3201,74.3293,22656.0
2023-03-02 09:55:00,80.65,80.66,80.64,80.66,50464.0,74.3293,74.3385,74.3201,74.3385,50464.0
2023-03-02 10:00:00,80.66,80.67,80.65,80.66,65116.0,74.3385,74.3477,74.3293,74.3385,65116.0
2023-03-02 10:05:00,80.66,80.67,80.65,80.66,75753.0,74.3385,74.3477,74.3293,74.3385,75753.0
2023-03-02 10:10:00,80.66,80.66,80.65,80.66,11603.0,74.3385,74.3385,74.3293,74.3385,11603.0
2023-03-02 10:15:00,80.66,80.66,80.65,80.65,12307.0,74.3385,74.3385,74.3293,74.3293,12307.0
2023-03-02 10:20:00,80.66,80.66,80.65,80.66,16198.0,74.3385,74.3385,74.3293,74.3385,16198.0
2023-03-02 10:25:00,80.66,80.66,80.65,80.66,68045.0,74.3385,74.3385,74.3293,74.3385,68045.0
2023-03-02 10:30:00,80.66,80.66,80.65,80.66,10752.0,74.3385,74.3385,74.3293,74.3385,10752.0
2023-03-02 10:35:00,80.66,80.67,80.65,80.66,29538.0,74.3385,74.3477,74.3293,74.3385,29538.0
2023-03-02 10:40:00,80.67,80.67,80.65,80.66,55738.0,74.3477,74.3477,74.3293,74.3385,55738.0
2023-03-02 10:45:00,80.66,80.67,80.65,80.67,116783.0,74.3385,74.3477,74.3293,74.3477,116783.0
2023-03-02 10:50:00,80.67,80.67,80.66,80.67,20590.0,74.3477,74.3477,74.3385,74.3477,20590.0
2023-03-02 10:55:00,80.66,80.67,80.66,80.66,67011.0,74.3385,74.3477,74.3385,74.3385,67011.0
2023-03-02 11:00:00,80.67,80.68,80.66,80.67,33258.0,74.3477,74.357,74.3385,74.3477,33258.0
2023-03-02 11:05:00,80.67,80.69,80.67,80.69,23818.0,74.3477,74.3662,74.3477,74.3662,23818.0
2023-03-02 11:10:00,80.69,80.69,80.68,80.69,22173.0,74.3662,74.3662,74.357,74.3662,22173.0
2023-03-02 11:15:00,80.69,80.69,80.67,80.67,49871.0,74.3662,74.3662,74.3477,74.3477,49871.0
2023-03-02 11:20:00,80.67,80.68,80.67,80.67,62975.0,74.3477,74.357,74.3477,74.3477,62975.0
2023-03-02 11:25:00,80.67,80.68,80.67,80.67,30014.0,74.3477,74.357,74.3477,74.3477,30014.0
2023-03-02 11:30:00,80.67,80.67,80.66,80.66,67910.0,74.3477,74.3477,74.3385,74.3385,67910.0
2023-03-02 11:35:00,80.67,80.67,80.66,80.67,7080.0,74.3477,74.3477,74.3385,74.3477,7080.0
2023-03-02 11:40:00,80.67,80.67,80.66,80.67,57722.0,74.3477,74.3477,74.3385,74.3477,57722.0
2023-03-02 11:45:00,80.66,80.67,80.66,80.67,26440.0,74.3385,74.3477,74.3385,74.3477,26440.0
2023-03-02 11:50:00,80.66,80.67,80.66,80.67,71747.0,74.3385,74.3477,74.3385,74.3477,71747.0
2023-03-02 11:55:00,80.67,80.67,80.66,80.67,99514.0,74.3477,74.3477,74.3385,74.3477,99514.0
2023-03-02 12:00:00,80.67,80.67,80.66,80.67,47023.0,74.3477,74.3477,74.3385,74.3477,47023.0
2023-03-02 12:05:00,80.67,80.67,80.66,80.66,15679.0,74.3477,74.3477,74.3385,74.3385,15679.0
2023-03-02 12:10:00,80.67,80.67,80.66,80.66,42329.0,74.3477,74.3477,74.3385,74.3385,42329.0
2023-03-02 12:15:00,80.66,80.67,80.65,80.66,39131.0,74.3385,74.3477,74.3293,74.3385,39131.0
2023-03-02 12:20:00,80.66,80.67,80.65,80.67,164412.0,74.3385,74.3477,74.3293,74.3477,164412.0
2023-03-02 12:25:00,80.66,80.67,80.66,80.67,19186.0,74.3385,74.3477,74.3385,74.3477,19186.0
2023-03-02 12:30:00,80.66,80.67,80.65,80.66,71334.0,74.3385,74.3477,74.3293,74.3385,71334.0
2023-03-02 12:35:00,80.65,80.66,80.65,80.66,161674.0,74.3293,74.3385,74.3293,74.3385,161674.0
2023-03-02 12:40:00,80.67,80.67,80.66,80.66,26165.0,74.3477,74.3477,74.3385,74.3385,26165.0
2023-03-02 12:45:00,80.67,80.67,80.66,80.67,17426.0,74.3477,74.3477,74.3385,74.3477,17426.0
2023-03-02 12:50:00,80.67,80.68,80.66,80.67,41701.0,74.3477,74.357,74.3385,74.3477,41701.0
2023-03-02 12:55:00,80.67,80.68,80.67,80.67,90986.0,74.3477,74.357,74.3477,74.3477,90986.0
2023-03-02 13:00:00,80.68,80.68,80.67,80.67,50717.0,74.357,74.357,74.3477,74.3477,50717.0
2023-03-02 13:05:00,80.67,80.68,80.66,80.67,25199.0,74.3477,74.357,74.3385,74.3477,25199.0
2023-03-02 13:10:00,80.67,80.67,80.66,80.67,45818.0,74.3477,74.3477,74.3385,74.3477,45818.0
2023-03-02 13:15:00,80.67,80.68,80.66,80.67,64189.0,74.3477,74.357,74.3385,74.3477,64189.0
2023-03-02 13:20:00,80.67,80.68,80.67,80.67,22345.0,74.3477,74.357,74.3477,74.3477,22345.0
2023-03-02 13:25:00,80.67,80.68,80.67,80.67,26042.0,74.3477,74.357,74.3477,74.3477,26042.0
2023-03-02 13:30:00,80.67,80.68,80.67,80.67,39517.0,74.3477,74.357,74.3477,74.3477,39517.0
2023-03-02 13:35:00,80.67,80.69,80.67,80.69,38738.0,74.3477,74.3662,74.3477,74.3662,38738.0
2023-03-02 13:40:00,80.69,80.69,80.68,80.68,93737.0,74.3662,74.3662,74.357,74.357,93737.0
2023-03-02 13:45:00,80.68,80.69,80.68,80.69,42678.0,74.357,74.3662,74.357,74.3662,42678.0
2023-03-02 13:50:00,80.69,80.69,80.68,80.69,30201.0,74.3662,74.3662,74.357,74.3662,30201.0
2023-03-02 13:55:00,80.68,80.69,80.68,80.69,13386.0,74.357,74.3662,74.357,74.3662,13386.0
2023-03-02 14:00:00,80.69,80.69,80.68,80.69,18727.0,74.3662,74.3662,74.357,74.3662,18727.0
2023-03-02 14:05:00,80.69,80.69,80.68,80.69,9617.0,74.3662,74.3662,74.357,74.3662,9617.0
2023-03-02 14:10:00,80.69,80.69,80.68,80.68,96857.0,74.3662,74.3662,74.357,74.357,96857.0
2023-03-02 14:15:00,80.68,80.69,80.68,80.69,43924.0,74.357,74.3662,74.357,74.3662,43924.0
2023-03-02 14:20:00,80.69,80.69,80.68,80.69,46684.0,74.3662,74.3662,74.357,74.3662,46684.0
2023-03-02 14:25:00,80.69,80.69,80.68,80.69,26880.0,74.3662,74.3662,74.357,74.3662,26880.0
2023-03-02 14:30:00,80.69,80.69,80.68,80.68,19826.0,74.3662,74.3662,74.357,74.357,19826.0
2023-03-02 14:35:00,80.69,80.69,80.68,80.69,17041.0,74.3662,74.3662,74.357,74.3662,17041.0
2023-03-02 14:40:00,80.68,80.69,80.67,80.68,19672.0,74.357,74.3662,74.3477,74.357,19672.0
2023-03-02 14:45:00,80.68,80.68,80.67,80.67,16652.0,74.357,74.357,74.3477,74.3477,16652.0
2023-03-02 14:50:00,80.67,80.68,80.67,80.68,30248.0,74.3477,74.357,74.3477,74.357,30248.0
2023-03-02 14:55:00,80.68,80.69,80.67,80.69,65963.0,74.357,74.3662,74.3477,74.3662,65963.0
2023-03-02 15:00:00,80.68,80.69,80.67,80.67,35507.0,74.357,74.3662,74.3477,74.3477,35507.0
2023-03-02 15:05:00,80.68,80.69,80.67,80.69,42326.0,74.357,74.3662,74.3477,74.3662,42326.0
2023-03-02 15:10:00,80.68,80.69,80.68,80.69,51472.0,74.357,74.3662,74.357,74.3662,51472.0
2023-03-02 15:15:00,80.69,80.69,80.68,80.69,28600.0,74.3662,74.3662,74.357,74.3662,28600.0
2023-03-02 15:20:00,80.69,80.69,80.68,80.69,99741.0,74.3662,74.3662,74.357,74.3662,99741.0
2023-03-02 15:25:00,80.68,80.69,80.68,80.69,22873.0,74.357,74.3662,74.357,74.3662,22873.0
2023-03-02 15:30:00,80.69,80.69,80.68,80.69,26038.0,74.3662,74.3662,74.357,74.3662,26038.0
2023-03-02 15:35:00,80.69,80.72,80.69,80.72,194161.0,74.3662,74.3938,74.3662,74.3938,194161.0
2023-03-02 15:40:00,80.71,80.72,80.7,80.7,63567.0,74.3846,74.3938,74.3754,74.3754,63567.0
2023-03-02 15:45:00,80.7,80.71,80.7,80.7,38597.0,74.3754,74.3846,74.3754,74.3754,38597.0
2023-03-02 15:50:00,80.7,80.71,80.69,80.7,151657.0,74.3754,74.3846,74.3662,74.3754,151657.0
2023-03-02 15:55:00,80.69,80.71,80.69,80.7,179138.0,74.3662,74.3846,74.3662,74.3754,179138.0
2023-03-03 09:30:00,80.77,80.77,80.76,80.77,126562.0,74.4399,74.4399,74.4307,74.4399,126562.0
2023-03-03 09:35:00,80.77,80.77,80.76,80.77,31754.0,74.4399,74.4399,74.4307,74.4399,31754.0
2023-03-03 09:40:00,80.77,80.77,80.76,80.77,38221.0,74.4399,74.4399,74.4307,74.4399,38221.0
2023-03-03 09:45:00,80.76,80.77,80.76,80.77,195380.0,74.4307,74.4399,74.4307,74.4399,195380.0
2023-03-03 09:50:00,80.77,80.77,80.75,80.76,59425.0,74.4399,74.4399,74.4215,74.4307,59425.0
2023-03-03 09:55:00,80.75,80.76,80.75,80.76,42343.0,74.4215,74.4307,74.4215,74.4307,42343.0
2023-03-03 10:00:00,80.75,80.76,80.69,80.7,218207.0,74.4215,74.4307,74.3662,74.3754,218207.0
2023-03-03 10:05:00,80.7,80.72,80.69,80.71,215539.0,74.3754,74.3938,74.3662,74.3846,215539.0
2023-03-03 10:10:00,80.72,80.72,80.7,80.71,51111.0,74.3938,74.3938,74.3754,74.3846,51111.0
2023-03-03 10:15:00,80.71,80.72,80.7,80.72,48968.0,74.3846,74.3938,74.3754,74.3938,48968.0
2023-03-03 10:20:00,80.71,80.72,80.71,80.72,68607.0,74.3846,74.3938,74.3846,74.3938,68607.0
2023-03-03 10:25:00,80.72,80.72,80.71,80.72,56926.0,74.3938,74.3938,74.3846,74.3938,56926.0
2023-03-03 10:30:00,80.72,80.72,80.7,80.7,52344.0,74.3938,74.3938,74.3754,74.3754,52344.0
2023-03-03 10:35:00,80.7,80.71,80.7,80.7,20757.0,74.3754,74.3846,74.3754,74.3754,20757.0
2023-03-03 10:40:00,80.7,80.7,80.69,80.69,164645.0,74.3754,74.3754,74.3662,74.3662,164645.0
2023-03-03 10:45:00,80.7,80.7,80.69,80.69,57867.0,74.3754,74.3754,74.3662,74.3662,57867.0
2023-03-03 10:50:00,80.69,80.7,80.68,80.69,32411.0,74.3662,74.3754,74.357,74.3662,32411.0
2023-03-03 10:55:00,80.69,80.7,80.68,80.69,87374.0,74.3662,74.3754,74.357,74.3662,87374.0
2023-03-03 11:00:00,80.69,80.69,80.68,80.68,21028.0,74.3662,74.3662,74.357,74.357,21028.0
2023-03-03 11:05:00,80.69,80.7,80.68,80.69,94516.0,74.3662,74.3754,74.357,74.3662,94516.0
2023-03-03 11:10:00,80.68,80.7,80.68,80.7,265668.0,74.357,74.3754,74.357,74.3754,265668.0
2023-03-03 11:15:00,80.69,80.7,80.69,80.69,64169.0,74.3662,74.3754,74.3662,74.3662,64169.0
2023-03-03 11:20:00,80.7,80.7,80.69,80.7,56780.0,74.3754,74.3754,74.3662,74.3754,56780.0
2023-03-03 11:25:00,80.7,80.7,80.69,80.7,72573.0,74.3754,74.3754,74.3662,74.3754,72573.0
2023-03-03 11:30:00,80.7,80.71,80.69,80.71,131665.0,74.3754,74.3846,74.3662,74.3846,131665.0
2023-03-03 11:35:00,80.71,80.71,80.7,80.71,14756.0,74.3846,74.3846,74.3754,74.3846,14756.0
2023-03-03 11:40:00,80.71,80.71,80.7,80.7,14572.0,74.3846,74.3846,74.3754,74.3754,14572.0
2023-03-03 11:45:00,80.7,80.72,80.7,80.71,197410.0,74.3754,74.3938,74.3754,74.3846,197410.0
2023-03-03 11:50:00,80.72,80.72,80.71,80.72,30061.0,74.3938,74.3938,74.3846,74.3938,30061.0
2023-03-03 11:55:00,80.72,80.73,80.71,80.73,21395.0,74.3938,74.403,74.3846,74.403,21395.0
2023-03-03 12:00:00,80.73,80.73,80.72,80.72,16772.0,74.403,74.403,74.3938,74.3938,16772.0
2023-03-03 12:05:00,80.72,80.73,80.72,80.73,19325.0,74.3938,74.403,74.3938,74.403,19325.0
2023-03-03 12:10:00,80.72,80.73,80.72,80.73,9395.0,74.3938,74.403,74.3938,74.403,9395.0
2023-03-03 12:15:00,80.73,80.73,80.72,80.72,25487.0,74.403,74.403,74.3938,74.3938,25487.0
2023-03-03 12:20:00,80.73,80.73,80.72,80.73,23434.0,74.403,74.403,74.3938,74.403,23434.0
2023-03-03 12:25:00,80.73,80.73,80.72,80.73,40750.0,74.403,74.403,74.3938,74.403,40750.0
2023-03-03 12:30:00,80.73,80.73,80.72,80.73,44469.0,74.403,74.403,74.3938,74.403,44469.0
2023-03-03 12:35:00,80.73,80.73,80.72,80.73,43926.0,74.403,74.403,74.3938,74.403,43926.0
2023-03-03 12:40:00,80.73,80.75,80.73,80.74,130731.0,74.403,74.4215,74.403,74.4123,130731.0
2023-03-03 12:45:00,80.74,80.75,80.73,80.73,67982.0,74.4123,74.4215,74.403,74.403,67982.0
2023-03-03 12:50:00,80.73,80.74,80.73,80.74,80457.0,74.403,74.4123,74.403,74.4123,80457.0
2023-03-03 12:55:00,80.74,80.75,80.73,80.74,153056.0,74.4123,74.4215,74.403,74.4123,153056.0
2023-03-03 13:00:00,80.75,80.75,80.74,80.74,27433.0,74.4215,74.4215,74.4123,74.4123,27433.0
2023-03-03 13:05:00,80.75,80.75,80.74,80.74,27577.0,74.4215,74.4215,74.4123,74.4123,27577.0
2023-03-03 13:10:00,80.74,80.75,80.74,80.75,60949.0,74.4123,74.4215,74.4123,74.4215,60949.0
2023-03-03 13:15:00,80.75,80.75,80.74,80.75,19389.0,74.4215,74.4215,74.4123,74.4215,19389.0
2023-03-03 13:20:00,80.75,80.75,80.74,80.75,28049.0,74.4215,74.4215,74.4123,74.4215,28049.0
2023-03-03 13:25:00,80.75,80.75,80.74,80.75,47341.0,74.4215,74.4215,74.4123,74.4215,47341.0
2023-03-03 13:30:00,80.75,80.75,80.74,80.75,25618.0,74.4215,74.4215,74.4123,74.4215,25618.0
2023-03-03 13:35:00,80.75,80.75,80.74,80.75,96571.0,74.4215,74.4215,74.4123,74.4215,96571.0
2023-03-03 13:40:00,80.75,80.75,80.74,80.75,20060.0,74.4215,74.4215,74.4123,74.4215,20060.0
2023-03-03 13:45:00,80.75,80.75,80.74,80.74,64303.0,74.4215,74.4215,74.4123,74.4123,64303.0
2023-03-03 13:50:00,80.74,80.75,80.74,80.75,51637.0,74.4123,74.4215,74.4123,74.4215,51637.0
2023-03-03 13:55:00,80.75,80.75,80.74,80.74,26994.0,74.4215,74.4215,74.4123,74.4123,26994.0
2023-03-03 14:00:00,80.75,80.75,80.74,80.75,25621.0,74.4215,74.4215,74.4123,74.4215,25621.0
2023-03-03 14:05:00,80.74,80.75,80.74,80.75,12837.0,74.4123,74.4215,74.4123,74.4215,12837.0
2023-03-03 14:10:00,80.75,80.75,80.74,80.75,39101.0,74.4215,74.4215,74.4123,74.4215,39101.0
2023-03-03 14:15:00,80.75,80.75,80.74,80.75,16902.0,74.4215,74.4215,74.4123,74.4215,16902.0
2023-03-03 14:20:00,80.74,80.75,80.74,80.74,41151.0,74.4123,74.4215,74.4123,74.4123,41151.0
2023-03-03 14:25:00,80.74,80.75,80.74,80.74,75758.0,74.4123,74.4215,74.4123,74.4123,75758.0
2023-03-03 14:30:00,80.74,80.75,80.74,80.74,43808.0,74.4123,74.4215,74.4123,74.4123,43808.0
2023-03-03 14:35:00,80.74,80.75,80.74,80.75,62622.0,74.4123,74.4215,74.4123,74.4215,62622.0
2023-03-03 14:40:00,80.74,80.75,80.74,80.75,17448.0,74.4123,74.4215,74.4123,74.4215,17448.0
2023-03-03 14:45:00,80.74,80.75,80.74,80.75,15326.0,74.4123,74.4215,74.4123,74.4215,15326.0
2023-03-03 14:50:00,80.75,80.75,80.74,80.75,33521.0,74.4215,74.4215,74.4123,74.4215,33521.0
2023-03-03 14:55:00,80.74,80.75,80.74,80.75,78058.0,74.4123,74.4215,74.4123,74.4215,78058.0
2023-03-03 15:00:00,80.75,80.75,80.74,80.75,28697.0,74.4215,74.4215,74.4123,74.4215,28697.0
2023-03-03 15:05:00,80.75,80.75,80.74,80.75,40080.0,74.4215,74.4215,74.4123,74.4215,40080.0
2023-03-03 15:10:00,80.74,80.75,80.74,80.75,26205.0,74.4123,74.4215,74.4123,74.4215,26205.0
2023-03-03 15:15:00,80.74,80.75,80.74,80.74,61819.0,74.4123,74.4215,74.4123,74.4123,61819.0
2023-03-03 15:20:00,80.74,80.75,80.74,80.75,116350.0,74.4123,74.4215,74.4123,74.4215,116350.0
2023-03-03 15:25:00,80.75,80.75,80.74,80.75,64857.0,74.4215,74.4215,74.4123,74.4215,64857.0
2023-03-03 15:30:00,80.75,80.75,80.74,80.75,188292.0,74.4215,74.4215,74.4123,74.4215,188292.0
2023-03-03 15:35:00,80.74,80.75,80.74,80.74,50598.0,74.4123,74.4215,74.4123,74.4123,50598.0
2023-03-03 15:40:00,80.74,80.75,80.74,80.74,41676.0,74.4123,74.4215,74.4123,74.4123,41676.0
2023-03-03 15:45:00,80.75,80.75,80.74,80.74,20681.0,74.4215,74.4215,74.4123,74.4123,20681.0
2023-03-03 15:50:00,80.75,80.76,80.74,80.76,81077.0,74.4215,74.4307,74.4123,74.4307,81077.0
2023-03-03 15:55:00,80.76,80.76,80.75,80.76,200115.0,74.4307,74.4307,74.4215,74.4307,200115.0
2023-03-06 09:30:00,80.8,80.8,80.79,80.79,198840.0,74.4675,74.4675,74.4583,74.4583,198840.0
2023-03-06 09:35:00,80.79,80.8,80.78,80.79,9731.0,74.4583,74.4675,74.4491,74.4583,9731.0
2023-03-06 09:40:00,80.79,80.79,80.77,80.77,19538.0,74.4583,74.4583,74.4399,74.4399,19538.0
2023-03-06 09:45:00,80.77,80.78,80.76,80.77,55286.0,74.4399,74.4491,74.4307,74.4399,55286.0
2023-03-06 09:50:00,80.77,80.77,80.76,80.77,25567.0,74.4399,74.4399,74.4307,74.4399,25567.0
2023-03-06 09:55:00,80.77,80.77,80.75,80.76,119382.0,74.4399,74.4399,74.4215,74.4307,119382.0
2023-03-06 10:00:00,80.76,80.76,80.74,80.75,39262.0,74.4307,74.4307,74.4123,74.4215,39262.0
2023-03-06 10:05:00,80.76,80.76,80.75,80.76,17908.0,74.4307,74.4307,74.4215,74.4307,17908.0
2023-03-06 10:10:00,80.76,80.76,80.75,80.76,86888.0,74.4307,74.4307,74.4215,74.4307,86888.0
2023-03-06 10:15:00,80.76,80.77,80.75,80.77,30157.0,74.4307,74.4399,74.4215,74.4399,30157.0
2023-03-06 10:20:00,80.77,80.77,80.75,80.75,91123.0,74.4399,74.4399,74.4215,74.4215,91123.0
2023-03-06 10:25:00,80.76,80.76,80.75,80.76,22674.0,74.4307,74.4307,74.4215,74.4307,22674.0
2023-03-06 10:30:00,80.76,80.76,80.74,80.74,32988.0,74.4307,74.4307,74.4123,74.4123,32988.0
2023-03-06 10:35:00,80.75,80.76,80.74,80.76,80887.0,74.4215,74.4307,74.4123,74.4307,80887.0
2023-03-06 10:40:00,80.75,80.76,80.75,80.75,16030.0,74.4215,74.4307,74.4215,74.4215,16030.0
2023-03-06 10:45:00,80.76,80.76,80.74,80.74,56139.0,74.4307,74.4307,74.4123,74.4123,56139.0
2023-03-06 10:50:00,80.74,80.75,80.74,80.75,4242.0,74.4123,74.4215,74.4123,74.4215,4242.0
2023-03-06 10:55:00,80.75,80.75,80.74,80.75,472667.0,74.4215,74.4215,74.4123,74.4215,472667.0
2023-03-06 11:00:00,80.75,80.75,80.73,80.73,63253.0,74.4215,74.4215,74.403,74.403,63253.0
2023-03-06 11:05:00,80.74,80.75,80.73,80.75,59234.0,74.4123,74.4215,74.403,74.4215,59234.0
2023-03-06 11:10:00,80.75,80.75,80.74,80.74,32517.0,74.4215,74.4215,74.4123,74.4123,32517.0
2023-03-06 11:15:00,80.75,80.75,80.74,80.74,8441.0,74.4215,74.4215,74.4123,74.4123,8441.0
2023-03-06 11:20:00,80.74,80.75,80.73,80.73,30674.0,74.4123,74.4215,74.403,74.403,30674.0
2023-03-06 11:25:00,80.74,80.74,80.73,80.73,5971.0,74.4123,74.4123,74.403,74.403,5971.0
2023-03-06 11:30:00,80.73,80.74,80.73,80.74,22667.0,74.403,74.4123,74.403,74.4123,22667.0
2023-03-06 11:35:00,80.74,80.75,80.73,80.74,59403.0,74.4123,74.4215,74.403,74.4123,59403.0
2023-03-06 11:40:00,80.75,80.75,80.74,80.74,38936.0,74.4215,74.4215,74.4123,74.4123,38936.0
2023-03-06 11:45:00,80.74,80.74,80.73,80.73,32253.0,74.4123,74.4123,74.403,74.403,32253.0
2023-03-06 11:50:00,80.74,80.74,80.73,80.73,36362.0,74.4123,74.4123,74.403,74.403,36362.0
2023-03-06 11:55:00,80.73,80.74,80.73,80.73,74469.0,74.403,74.4123,74.403,74.403,74469.0
2023-03-06 12:00:00,80.73,80.74,80.73,80.74,110306.0,74.403,74.4123,74.403,74.4123,110306.0
2023-03-06 12:05:00,80.73,80.74,80.73,80.73,33793.0,74.403,74.4123,74.403,74.403,33793.0
2023-03-06 12:10:00,80.73,80.74,80.73,80.74,49931.0,74.403,74.4123,74.403,74.4123,49931.0
2023-03-06 12:15:00,80.73,80.74,80.73,80.73,106818.0,74.403,74.4123,74.403,74.403,106818.0
2023-03-06 12:20:00,80.74,80.74,80.73,80.74,10509.0,74.4123,74.4123,74.403,74.4123,10509.0
2023-03-06 12:25:00,80.73,80.74,80.73,80.74,16966.0,74.403,74.4123,74.403,74.4123,16966.0
2023-03-06 12:30:00,80.74,80.74,80.73,80.73,17097.0,74.4123,74.4123,74.403,74.403,17097.0
2023-03-06 12:35:00,80.74,80.75,80.73,80.75,62901.0,74.4123,74.4215,74.403,74.4215,62901.0
2023-03-06 12:40:00,80.75,80.75,80.74,80.74,7117.0,74.4215,74.4215,74.4123,74.4123,7117.0
2023-03-06 12:45:00,80.75,80.75,80.74,80.75,6697.0,74.4215,74.4215,74.4123,74.4215,6697.0
2023-03-06 12:50:00,80.74,80.75,80.74,80.74,16070.0,74.4123,74.4215,74.4123,74.4123,16070.0
2023-03-06 12:55:00,80.74,80.75,80.74,80.75,10263.0,74.4123,74.4215,74.4123,74.4215,10263.0
2023-03-06 13:00:00,80.75,80.75,80.74,80.75,27701.0,74.4215,74.4215,74.4123,74.4215,27701.0
2023-03-06 13:05:00,80.75,80.75,80.73,80.73,60274.0,74.4215,74.4215,74.403,74.403,60274.0
2023-03-06 13:10:00,80.74,80.74,80.73,80.73,34747.0,74.4123,74.4123,74.403,74.403,34747.0
2023-03-06 13:15:00,80.73,80.74,80.73,80.73,27380.0,74.403,74.4123,74.403,74.403,27380.0
2023-03-06 13:20:00,80.73,80.74,80.73,80.74,6562.0,74.403,74.4123,74.403,74.4123,6562.0
2023-03-06 13:25:00,80.74,80.74,80.73,80.74,10066.0,74.4123,74.4123,74.403,74.4123,10066.0
2023-03-06 13:30:00,80.74,80.74,80.73,80.73,12725.0,74.4123,74.4123,74.403,74.403,12725.0
2023-03-06 13:35:00,80.73,80.74,80.73,80.73,29931.0,74.403,74.4123,74.403,74.403,29931.0
2023-03-06 13:40:00,80.73,80.74,80.73,80.73,60031.0,74.403,74.4123,74.403,74.403,60031.0
2023-03-06 13:45:00,80.73,80.74,80.73,80.73,21958.0,74.403,74.4123,74.403,74.403,21958.0
2023-03-06 13:50:00,80.73,80.74,80.72,80.73,39808.0,74.403,74.4123,74.3938,74.403,39808.0
2023-03-06 13:55:00,80.73,80.73,80.72,80.72,7993.0,74.403,74.403,74.3938,74.3938,7993.0
2023-03-06 14:00:00,80.73,80.73,80.71,80.72,20784.0,74.403,74.403,74.3846,74.3938,20784.0
2023-03-06 14:05:00,80.72,80.72,80.71,80.72,109118.0,74.3938,74.3938,74.3846,74.3938,109118.0
2023-03-06 14:10:00,80.72,80.72,80.71,80.72,54656.0,74.3938,74.3938,74.3846,74.3938,54656.0
2023-03-06 14:15:00,80.71,80.72,80.71,80.72,18874.0,74.3846,74.3938,74.3846,74.3938,18874.0
2023-03-06 14:20:00,80.72,80.72,80.71,80.72,18208.0,74.3938,74.3938,74.3846,74.3938,18208.0
2023-03-06 14:25:00,80.72,80.72,80.71,80.72,11724.0,74.3938,74.3938,74.3846,74.3938,11724.0
2023-03-06 14:30:00,80.72,80.72,80.71,80.72,22837.0,74.3938,74.3938,74.3846,74.3938,22837.0
2023-03-06 14:35:00,80.72,80.72,80.71,80.72,13546.0,74.3938,74.3938,74.3846,74.3938,13546.0
2023-03-06 14:40:00,80.72,80.72,80.71,80.71,8125.0,74.3938,74.3938,74.3846,74.3846,8125.0
2023-03-06 14:45:00,80.72,80.72,80.71,80.71,73184.0,74.3938,74.3938,74.3846,74.3846,73184.0
2023-03-06 14:50:00,80.71,80.72,80.71,80.72,10224.0,74.3846,74.3938,74.3846,74.3938,10224.0
2023-03-06 14:55:00,80.72,80.72,80.71,80.72,13449.0,74.3938,74.3938,74.3846,74.3938,13449.0
2023-03-06 15:00:00,80.72,80.72,80.71,80.72,42058.0,74.3938,74.3938,74.3846,74.3938,42058.0
2023-03-06 15:05:00,80.72,80.72,80.71,80.72,28371.0,74.3938,74.3938,74.3846,74.3938,28371.0
2023-03-06 15:10:00,80.72,80.72,80.71,80.72,41023.0,74.3938,74.3938,74.3846,74.3938,41023.0
2023-03-06 15:15:00,80.72,80.72,80.71,80.72,18923.0,74.3938,74.3938,74.3846,74.3938,18923.0
2023-03-06 15:20:00,80.71,80.72,80.71,80.72,53326.0,74.3846,74.3938,74.3846,74.3938,53326.0
2023-03-06 15:25:00,80.71,80.72,80.71,80.72,13531.0,74.3846,74.3938,74.3846,74.3938,13531.0
2023-03-06 15:30:00,80.72,80.72,80.71,80.72,65317.0,74.3938,74.3938,74.3846,74.3938,65317.0
2023-03-06 15:35:00,80.72,80.72,80.71,80.71,39342.0,74.3938,74.3938,74.3846,74.3846,39342.0
2023-03-06 15:40:00,80.72,80.72,80.71,80.72,31736.0,74.3938,74.3938,74.3846,74.3938,31736.0
2023-03-06 15:45:00,80.72,80.73,80.71,80.73,61923.0,74.3938,74.403,74.3846,74.403,61923.0
2023-03-06 15:50:00,80.73,80.73,80.72,80.73,29827.0,74.403,74.403,74.3938,74.403,29827.0
2023-03-06 15:55:00,80.73,80.73,80.72,80.73,70408.0,74.403,74.403,74.3938,74.403,70408.0
2023-03-07 09:30:00,80.75,80.76,80.75,80.76,116312.0,74.4215,74.4307,74.4215,74.4307,116312.0
2023-03-07 09:35:00,80.75,80.76,80.75,80.76,90455.0,74.4215,74.4307,74.4215,74.4307,90455.0
2023-03-07 09:40:00,80.76,80.76,80.75,80.75,71660.0,74.4307,74.4307,74.4215,74.4215,71660.0
2023-03-07 09:45:00,80.75,80.76,80.75,80.76,32825.0,74.4215,74.4307,74.4215,74.4307,32825.0
2023-03-07 09:50:00,80.76,80.76,80.75,80.76,59393.0,74.4307,74.4307,74.4215,74.4307,59393.0
2023-03-07 09:55:00,80.76,80.76,80.75,80.75,15119.0,74.4307,74.4307,74.4215,74.4215,15119.0
2023-03-07 10:00:00,80.75,80.75,80.63,80.64,304809.0,74.4215,74.4215,74.3109,74.3201,304809.0
2023-03-07 10:05:00,80.64,80.65,80.63,80.63,103863.0,74.3201,74.3293,74.3109,74.3109,103863.0
2023-03-07 10:10:00,80.63,80.64,80.62,80.64,225504.0,74.3109,74.3201,74.3017,74.3201,225504.0
2023-03-07 10:15:00,80.64,80.64,80.63,80.63,63084.0,74.3201,74.3201,74.3109,74.3109,63084.0
2023-03-07 10:20:00,80.63,80.67,80.63,80.67,53238.0,74.3109,74.3477,74.3109,74.3477,53238.0
2023-03-07 10:25:00,80.66,80.66,80.64,80.65,141705.0,74.3385,74.3385,74.3201,74.3293,141705.0
2023-03-07 10:30:00,80.65,80.67,80.64,80.67,88864.0,74.3293,74.3477,74.3201,74.3477,88864.0
2023-03-07 10:35:00,80.66,80.68,80.65,80.65,135561.0,74.3385,74.357,74.3293,74.3293,135561.0
2023-03-07 10:40:00,80.65,80.66,80.63,80.63,48188.0,74.3293,74.3385,74.3109,74.3109,48188.0
2023-03-07 10:45:00,80.63,80.66,80.63,80.66,169950.0,74.3109,74.3385,74.3109,74.3385,169950.0
2023-03-07 10:50:00,80.66,80.66,80.64,80.64,27366.0,74.3385,74.3385,74.3201,74.3201,27366.0
2023-03-07 10:55:00,80.65,80.65,80.64,80.65,15386.0,74.3293,74.3293,74.3201,74.3293,15386.0
2023-03-07 11:00:00,80.65,80.65,80.63,80.65,80710.0,74.3293,74.3293,74.3109,74.3293,80710.0
2023-03-07 11:05:00,80.65,80.65,80.64,80.64,25120.0,74.3293,74.3293,74.3201,74.3201,25120.0
2023-03-07 11:10:00,80.64,80.66,80.64,80.66,27412.0,74.3201,74.3385,74.3201,74.3385,27412.0
2023-03-07 11:15:00,80.65,80.66,80.64,80.65,13919.0,74.3293,74.3385,74.3201,74.3293,13919.0
2023-03-07 11:20:00,80.65,80.65,80.64,80.65,17295.0,74.3293,74.3293,74.3201,74.3293,17295.0
2023-03-07 11:25:00,80.64,80.65,80.64,80.65,22529.0,74.3201,74.3293,74.3201,74.3293,22529.0
2023-03-07 11:30:00,80.65,80.65,80.64,80.65,241962.0,74.3293,74.3293,74.3201,74.3293,241962.0
2023-03-07 11:35:00,80.64,80.65,80.64,80.64,23271.0,74.3201,74.3293,74.3201,74.3201,23271.0
2023-03-07 11:40:00,80.64,80.65,80.64,80.65,21477.0,74.3201,74.3293,74.3201,74.3293,21477.0
2023-03-07 11:45:00,80.65,80.65,80.64,80.65,178185.0,74.3293,74.3293,74.3201,74.3293,178185.0
2023-03-07 11:50:00,80.64,80.65,80.64,80.65,17789.0,74.3201,74.3293,74.3201,74.3293,17789.0
2023-03-07 11:55:00,80.64,80.65,80.63,80.64,118280.0,74.3201,74.3293,74.3109,74.3201,118280.0
2023-03-07 12:00:00,80.64,80.64,80.63,80.64,19746.0,74.3201,74.3201,74.3109,74.3201,19746.0
2023-03-07 12:05:00,80.64,80.64,80.62,80.62,46137.0,74.3201,74.3201,74.3017,74.3017,46137.0
2023-03-07 12:10:00,80.62,80.64,80.62,80.64,50126.0,74.3017,74.3201,74.3017,74.3201,50126.0
2023-03-07 12:15:00,80.63,80.64,80.63,80.64,19234.0,74.3109,74.3201,74.3109,74.3201,19234.0
2023-03-07 12:20:00,80.64,80.65,80.64,80.64,37361.0,74.3201,74.3293,74.3201,74.3201,37361.0
2023-03-07 12:25:00,80.64,80.66,80.64,80.65,214533.0,74.3201,74.3385,74.3201,74.3293,214533.0
2023-03-07 12:30:00,80.64,80.65,80.63,80.64,35213.0,74.3201,74.3293,74.3109,74.3201,35213.0
2023-03-07 12:35:00,80.63,80.64,80.63,80.64,83800.0,74.3109,74.3201,74.3109,74.3201,83800.0
2023-03-07 12:40:00,80.64,80.64,80.62,80.63,22862.0,74.3201,74.3201,74.3017,74.3109,22862.0
2023-03-07 12:45:00,80.63,80.64,80.62,80.64,43332.0,74.3109,74.3201,74.3017,74.3201,43332.0
2023-03-07 12:50:00,80.64,80.64,80.63,80.63,17658.0,74.3201,74.3201,74.3109,74.3109,17658.0
2023-03-07 12:55:00,80.64,80.64,80.63,80.63,26054.0,74.3201,74.3201,74.3109,74.3109,26054.0
2023-03-07 13:00:00,80.63,80.64,80.63,80.63,24317.0,74.3109,74.3201,74.3109,74.3109,24317.0
2023-03-07 13:05:00,80.63,80.64,80.61,80.62,51551.0,74.3109,74.3201,74.2924,74.3017,51551.0
2023-03-07 13:10:00,80.61,80.62,80.61,80.61,16222.0,74.2924,74.3017,74.2924,74.2924,16222.0
2023-03-07 13:15:00,80.61,80.62,80.6,80.6,28941.0,74.2924,74.3017,74.2832,74.2832,28941.0
2023-03-07 13:20:00,80.61,80.61,80.6,80.6,24310.0,74.2924,74.2924,74.2832,74.2832,24310.0
2023-03-07 13:25:00,80.6,80.61,80.6,80.61,65950.0,74.2832,74.2924,74.2832,74.2924,65950.0
2023-03-07 13:30:00,80.61,80.61,80.6,80.61,57790.0,74.2924,74.2924,74.2832,74.2924,57790.0
2023-03-07 13:35:00,80.61,80.61,80.6,80.6,56588.0,74.2924,74.2924,74.2832,74.2832,56588.0
2023-03-07 13:40:00,80.6,80.61,80.6,80.61,132344.0,74.2832,74.2924,74.2832,74.2924,132344.0
2023-03-07 13:45:00,80.6,80.61,80.6,80.6,9138.0,74.2832,74.2924,74.2832,74.2832,9138.0
2023-03-07 13:50:00,80.6,80.61,80.59,80.59,53359.0,74.2832,74.2924,74.274,74.274,53359.0
2023-03-07 13:55:00,80.59,80.6,80.59,80.59,40915.0,74.274,74.2832,74.274,74.274,40915.0
2023-03-07 14:00:00,80.59,80.6,80.59,80.59,56990.0,74.274,74.2832,74.274,74.274,56990.0
2023-03-07 14:05:00,80.6,80.6,80.59,80.6,27551.0,74.2832,74.2832,74.274,74.2832,27551.0
2023-03-07 14:10:00,80.59,80.6,80.59,80.59,38222.0,74.274,74.2832,74.274,74.274,38222.0
2023-03-07 14:15:00,80.59,80.6,80.58,80.59,67072.0,74.274,74.2832,74.2648,74.274,67072.0
2023-03-07 14:20:00,80.59,80.59,80.58,80.59,71433.0,74.274,74.274,74.2648,74.274,71433.0
2023-03-07 14:25:00,80.59,80.59,80.58,80.59,32846.0,74.274,74.274,74.2648,74.274,32846.0
2023-03-07 14:30:00,80.59,80.59,80.58,80.59,24816.0,74.274,74.274,74.2648,74.274,24816.0
2023-03-07 14:35:00,80.59,80.59,80.58,80.58,19094.0,74.274,74.274,74.2648,74.2648,19094.0
2023-03-07 14:40:00,80.59,80.59,80.57,80.58,53251.0,74.274,74.274,74.2556,74.2648,53251.0
2023-03-07 14:45:00,80.57,80.58,80.56,80.56,15549.0,74.2556,74.2648,74.2464,74.2464,15549.0
2023-03-07 14:50:00,80.57,80.57,80.55,80.56,34597.0,74.2556,74.2556,74.2371,74.2464,34597.0
2023-03-07 14:55:00,80.56,80.56,80.55,80.56,62722.0,74.2464,74.2464,74.2371,74.2464,62722.0
2023-03-07 15:00:00,80.56,80.57,80.55,80.56,76761.0,74.2464,74.2556,74.2371,74.2464,76761.0
2023-03-07 15:05:00,80.56,80.57,80.56,80.56,169955.0,74.2464,74.2556,74.2464,74.2464,169955.0
2023-03-07 15:10:00,80.56,80.57,80.56,80.56,24908.0,74.2464,74.2556,74.2464,74.2464,24908.0
2023-03-07 15:15:00,80.56,80.57,80.56,80.56,12414.0,74.2464,74.2556,74.2464,74.2464,12414.0
2023-03-07 15:20:00,80.56,80.57,80.56,80.56,41940.0,74.2464,74.2556,74.2464,74.2464,41940.0
2023-03-07 15:25:00,80.56,80.57,80.56,80.56,57238.0,74.2464,74.2556,74.2464,74.2464,57238.0
2023-03-07 15:30:00,80.56,80.57,80.56,80.56,42808.0,74.2464,74.2556,74.2464,74.2464,42808.0
2023-03-07 15:35:00,80.56,80.57,80.55,80.56,147302.0,74.2464,74.2556,74.2371,74.2464,147302.0
2023-03-07 15:40:00,80.56,80.56,80.55,80.56,55651.0,74.2464,74.2464,74.2371,74.2464,55651.0
2023-03-07 15:45:00,80.56,80.56,80.55,80.56,37289.0,74.2464,74.2464,74.2371,74.2464,37289.0
2023-03-07 15:50:00,80.56,80.56,80.55,80.56,93418.0,74.2464,74.2464,74.2371,74.2464,93418.0
2023-03-07 15:55:00,80.55,80.56,80.54,80.55,468020.0,74.2371,74.2464,74.2279,74.2371,468020.0
2023-03-08 09:30:00,80.59,80.63,80.59,80.62,296613.0,74.274,74.3109,74.274,74.3017,296613.0
2023-03-08 09:35:00,80.62,80.62,80.6,80.62,44453.0,74.3017,74.3017,74.2832,74.3017,44453.0
2023-03-08 09:40:00,80.62,80.62,80.61,80.62,48284.0,74.3017,74.3017,74.2924,74.3017,48284.0
2023-03-08 09:45:00,80.61,80.62,80.61,80.62,61176.0,74.2924,74.3017,74.2924,74.3017,61176.0
2023-03-08 09:50:00,80.61,80.62,80.6,80.61,96841.0,74.2924,74.3017,74.2832,74.2924,96841.0
2023-03-08 09:55:00,80.61,80.62,80.6,80.62,139573.0,74.2924,74.3017,74.2832,74.3017,139573.0
2023-03-08 10:00:00,80.62,80.62,80.54,80.59,437597.0,74.3017,74.3017,74.2279,74.274,437597.0
2023-03-08 10:05:00,80.59,80.61,80.58,80.59,163163.0,74.274,74.2924,74.2648,74.274,163163.0
2023-03-08 10:10:00,80.59,80.6,80.58,80.59,70241.0,74.274,74.2832,74.2648,74.274,70241.0
2023-03-08 10:15:00,80.58,80.59,80.57,80.58,27726.0,74.2648,74.274,74.2556,74.2648,27726.0
2023-03-08 10:20:00,80.58,80.62,80.57,80.62,344818.0,74.2648,74.3017,74.2556,74.3017,344818.0
2023-03-08 10:25:00,80.61,80.62,80.59,80.6,308761.0,74.2924,74.3017,74.274,74.2832,308761.0
2023-03-08 10:30:00,80.61,80.63,80.6,80.63,157857.0,74.2924,74.3109,74.2832,74.3109,157857.0
2023-03-08 10:35:00,80.63,80.63,80.6,80.6,188995.0,74.3109,74.3109,74.2832,74.2832,188995.0
2023-03-08 10:40:00,80.6,80.61,80.59,80.59,42366.0,74.2832,74.2924,74.274,74.274,42366.0
2023-03-08 10:45:00,80.59,80.6,80.58,80.59,79135.0,74.274,74.2832,74.2648,74.274,79135.0
2023-03-08 10:50:00,80.59,80.59,80.58,80.59,16577.0,74.274,74.274,74.2648,74.274,16577.0
2023-03-08 10:55:00,80.58,80.6,80.58,80.6,110730.0,74.2648,74.2832,74.2648,74.2832,110730.0
2023-03-08 11:00:00,80.6,80.6,80.59,80.6,33351.0,74.2832,74.2832,74.274,74.2832,33351.0
2023-03-08 11:05:00,80.6,80.61,80.6,80.61,45437.0,74.2832,74.2924,74.2832,74.2924,45437.0
2023-03-08 11:10:00,80.6,80.6,80.59,80.59,99989.0,74.2832,74.2832,74.274,74.274,99989.0
2023-03-08 11:15:00,80.59,80.59,80.58,80.58,15534.0,74.274,74.274,74.2648,74.2648,15534.0
2023-03-08 11:20:00,80.58,80.59,80.57,80.57,26832.0,74.2648,74.274,74.2556,74.2556,26832.0
2023-03-08 11:25:00,80.56,80.57,80.55,80.56,35688.0,74.2464,74.2556,74.2371,74.2464,35688.0
2023-03-08 11:30:00,80.56,80.56,80.54,80.55,6837.0,74.2464,74.2464,74.2279,74.2371,6837.0
2023-03-08 11:35:00,80.55,80.55,80.54,80.55,22811.0,74.2371,74.2371,74.2279,74.2371,22811.0
2023-03-08 11:40:00,80.54,80.55,80.53,80.54,118733.0,74.2279,74.2371,74.2187,74.2279,118733.0
2023-03-08 11:45:00,80.54,80.54,80.53,80.54,64963.0,74.2279,74.2279,74.2187,74.2279,64963.0
2023-03-08 11:50:00,80.54,80.54,80.53,80.54,13298.0,74.2279,74.2279,74.2187,74.2279,13298.0
2023-03-08 11:55:00,80.54,80.54,80.51,80.51,109570.0,74.2279,74.2279,74.2003,74.2003,109570.0
2023-03-08 12:00:00,80.52,80.52,80.51,80.52,36633.0,74.2095,74.2095,74.2003,74.2095,36633.0
2023-03-08 12:05:00,80.52,80.52,80.51,80.51,27363.0,74.2095,74.2095,74.2003,74.2003,27363.0
2023-03-08 12:10:00,80.51,80.52,80.51,80.51,25317.0,74.2003,74.2095,74.2003,74.2003,25317.0
2023-03-08 12:15:00,80.51,80.53,80.51,80.53,106855.0,74.2003,74.2187,74.2003,74.2187,106855.0
2023-03-08 12:20:00,80.53,80.53,80.52,80.52,13656.0,74.2187,74.2187,74.2095,74.2095,13656.0
2023-03-08 12:25:00,80.53,80.53,80.52,80.52,18274.0,74.2187,74.2187,74.2095,74.2095,18274.0
2023-03-08 12:30:00,80.52,80.53,80.51,80.52,58510.0,74.2095,74.2187,74.2003,74.2095,58510.0
2023-03-08 12:35:00,80.51,80.52,80.51,80.52,177404.0,74.2003,74.2095,74.2003,74.2095,177404.0
2023-03-08 12:40:00,80.52,80.53,80.51,80.53,49849.0,74.2095,74.2187,74.2003,74.2187,49849.0
2023-03-08 12:45:00,80.52,80.53,80.51,80.52,72993.0,74.2095,74.2187,74.2003,74.2095,72993.0
2023-03-08 12:50:00,80.51,80.52,80.51,80.51,45866.0,74.2003,74.2095,74.2003,74.2003,45866.0
2023-03-08 12:55:00,80.51,80.52,80.5,80.51,42687.0,74.2003,74.2095,74.1911,74.2003,42687.0
2023-03-08 13:00:00,80.51,80.51,80.48,80.5,251288.0,74.2003,74.2003,74.1726,74.1911,251288.0
2023-03-08 13:05:00,80.5,80.51,80.5,80.5,30962.0,74.1911,74.2003,74.1911,74.1911,30962.0
2023-03-08 13:10:00,80.5,80.5,80.49,80.5,19659.0,74.1911,74.1911,74.1818,74.1911,19659.0
2023-03-08 13:15:00,80.49,80.5,80.49,80.5,72705.0,74.1818,74.1911,74.1818,74.1911,72705.0
2023-03-08 13:20:00,80.49,80.5,80.49,80.5,21711.0,74.1818,74.1911,74.1818,74.1911,21711.0
2023-03-08 13:25:00,80.5,80.5,80.49,80.5,46259.0,74.1911,74.1911,74.1818,74.1911,46259.0
2023-03-08 13:30:00,80.5,80.5,80.49,80.5,13417.0,74.1911,74.1911,74.1818,74.1911,13417.0
2023-03-08 13:35:00,80.5,80.5,80.49,80.5,9908.0,74.1911,74.1911,74.1818,74.1911,9908.0
2023-03-08 13:40:00,80.5,80.5,80.49,80.49,15062.0,74.1911,74.1911,74.1818,74.1818,15062.0
2023-03-08 13:45:00,80.5,80.5,80.49,80.49,35559.0,74.1911,74.1911,74.1818,74.1818,35559.0
2023-03-08 13:50:00,80.49,80.5,80.49,80.5,1332815.0,74.1818,74.1911,74.1818,74.1911,1332815.0
2023-03-08 13:55:00,80.49,80.5,80.48,80.49,117036.0,74.1818,74.1911,74.1726,74.1818,117036.0
2023-03-08 14:00:00,80.48,80.49,80.48,80.49,12472.0,74.1726,74.1818,74.1726,74.1818,12472.0
2023-03-08 14:05:00,80.49,80.5,80.48,80.5,63196.0,74.1818,74.1911,74.1726,74.1911,63196.0
2023-03-08 14:10:00,80.5,80.5,80.49,80.5,103072.0,74.1911,74.1911,74.1818,74.1911,103072.0
2023-03-08 14:15:00,80.49,80.5,80.49,80.5,18113.0,74.1818,74.1911,74.1818,74.1911,18113.0
2023-03-08 14:20:00,80.5,80.5,80.49,80.5,115276.0,74.1911,74.1911,74.1818,74.1911,115276.0
2023-03-08 14:25:00,80.5,80.5,80.49,80.5,27548.0,74.1911,74.1911,74.1818,74.1911,27548.0
2023-03-08 14:30:00,80.5,80.5,80.49,80.5,28547.0,74.1911,74.1911,74.1818,74.1911,28547.0
2023-03-08 14:35:00,80.5,80.5,80.49,80.5,18608.0,74.1911,74.1911,74.1818,74.1911,18608.0
2023-03-08 14:40:00,80.5,80.51,80.49,80.5,78204.0,74.1911,74.2003,74.1818,74.1911,78204.0
2023-03-08 14:45:00,80.5,80.51,80.5,80.5,31236.0,74.1911,74.2003,74.1911,74.1911,31236.0
2023-03-08 14:50:00,80.51,80.51,80.49,80.49,37354.0,74.2003,74.2003,74.1818,74.1818,37354.0
2023-03-08 14:55:00,80.49,80.5,80.49,80.5,32529.0,74.1818,74.1911,74.1818,74.1911,32529.0
2023-03-08 15:00:00,80.5,80.5,80.49,80.5,37216.0,74.1911,74.1911,74.1818,74.1911,37216.0
2023-03-08 15:05:00,80.5,80.5,80.49,80.5,84440.0,74.1911,74.1911,74.1818,74.1911,84440.0
2023-03-08 15:10:00,80.5,80.5,80.49,80.5,47152.0,74.1911,74.1911,74.1818,74.1911,47152.0
2023-03-08 15:15:00,80.5,80.5,80.49,80.49,22783.0,74.1911,74.1911,74.1818,74.1818,22783.0
2023-03-08 15:20:00,80.5,80.5,80.49,80.5,18030.0,74.1911,74.1911,74.1818,74.1911,18030.0
2023-03-08 15:25:00,80.5,80.5,80.49,80.49,58091.0,74.1911,74.1911,74.1818,74.1818,58091.0
2023-03-08 15:30:00,80.5,80.5,80.49,80.5,84234.0,74.1911,74.1911,74.1818,74.1911,84234.0
2023-03-08 15:35:00,80.49,80.5,80.49,80.5,38860.0,74.1818,74.1911,74.1818,74.1911,38860.0
2023-03-08 15:40:00,80.5,80.51,80.49,80.5,165760.0,74.1911,74.2003,74.1818,74.1911,165760.0
2023-03-08 15:45:00,80.5,80.51,80.5,80.5,27700.0,74.1911,74.2003,74.1911,74.1911,27700.0
2023-03-08 15:50:00,80.5,80.51,80.5,80.5,44610.0,74.1911,74.2003,74.1911,74.1911,44610.0
2023-03-08 15:55:00,80.5,80.51,80.49,80.5,125249.0,74.1911,74.2003,74.1818,74.1911,125249.0
2023-03-09 09:30:00,80.65,80.65,80.63,80.65,85365.0,74.3293,74.3293,74.3109,74.3293,85365.0
2023-03-09 09:35:00,80.65,80.65,80.63,80.64,125877.0,74.3293,74.3293,74.3109,74.3201,125877.0
2023-03-09 09:40:00,80.64,80.64,80.63,80.64,53285.0,74.3201,74.3201,74.3109,74.3201,53285.0
2023-03-09 09:45:00,80.64,80.66,80.63,80.66,165488.0,74.3201,74.3385,74.3109,74.3385,165488.0
2023-03-09 09:50:00,80.66,80.66,80.65,80.66,41780.0,74.3385,74.3385,74.3293,74.3385,41780.0
2023-03-09 09:55:00,80.66,80.66,80.65,80.66,24862.0,74.3385,74.3385,74.3293,74.3385,24862.0
2023-03-09 10:00:00,80.66,80.66,80.65,80.65,95421.0,74.3385,74.3385,74.3293,74.3293,95421.0
2023-03-09 10:05:00,80.65,80.66,80.65,80.65,58430.0,74.3293,74.3385,74.3293,74.3293,58430.0
2023-03-09 10:10:00,80.66,80.67,80.65,80.66,28597.0,74.3385,74.3477,74.3293,74.3385,28597.0
2023-03-09 10:15:00,80.66,80.67,80.65,80.66,25836.0,74.3385,74.3477,74.3293,74.3385,25836.0
2023-03-09 10:20:00,80.66,80.66,80.64,80.65,44862.0,74.3385,74.3385,74.3201,74.3293,44862.0
2023-03-09 10:25:00,80.64,80.65,80.64,80.64,18909.0,74.3201,74.3293,74.3201,74.3201,18909.0
2023-03-09 10:30:00,80.64,80.65,80.63,80.65,64320.0,74.3201,74.3293,74.3109,74.3293,64320.0
2023-03-09 10:35:00,80.65,80.65,80.64,80.65,30555.0,74.3293,74.3293,74.3201,74.3293,30555.0
2023-03-09 10:40:00,80.65,80.65,80.64,80.64,42642.0,74.3293,74.3293,74.3201,74.3201,42642.0
2023-03-09 10:45:00,80.65,80.65,80.64,80.65,63650.0,74.3293,74.3293,74.3201,74.3293,63650.0
2023-03-09 10:50:00,80.65,80.66,80.64,80.65,86371.0,74.3293,74.3385,74.3201,74.3293,86371.0
2023-03-09 10:55:00,80.64,80.65,80.63,80.63,44521.0,74.3201,74.3293,74.3109,74.3109,44521.0
2023-03-09 11:00:00,80.63,80.64,80.63,80.63,15921.0,74.3109,74.3201,74.3109,74.3109,15921.0
2023-03-09 11:05:00,80.63,80.64,80.63,80.64,16694.0,74.3109,74.3201,74.3109,74.3201,16694.0
2023-03-09 11:10:00,80.64,80.64,80.63,80.64,25970.0,74.3201,74.3201,74.3109,74.3201,25970.0
2023-03-09 11:15:00,80.64,80.64,80.63,80.64,101260.0,74.3201,74.3201,74.3109,74.3201,101260.0
2023-03-09 11:20:00,80.64,80.65,80.63,80.64,26699.0,74.3201,74.3293,74.3109,74.3201,26699.0
2023-03-09 11:25:00,80.64,80.65,80.64,80.65,19025.0,74.3201,74.3293,74.3201,74.3293,19025.0
2023-03-09 11:30:00,80.64,80.66,80.64,80.65,28993.0,74.3201,74.3385,74.3201,74.3293,28993.0
2023-03-09 11:35:00,80.65,80.66,80.65,80.66,22435.0,74.3293,74.3385,74.3293,74.3385,22435.0
2023-03-09 11:40:00,80.66,80.66,80.65,80.66,15004.0,74.3385,74.3385,74.3293,74.3385,15004.0
2023-03-09 11:45:00,80.66,80.66,80.65,80.66,17136.0,74.3385,74.3385,74.3293,74.3385,17136.0
2023-03-09 11:50:00,80.65,80.66,80.64,80.65,12403.0,74.3293,74.3385,74.3201,74.3293,12403.0
2023-03-09 11:55:00,80.65,80.65,80.64,80.64,9960.0,74.3293,74.3293,74.3201,74.3201,9960.0
2023-03-09 12:00:00,80.65,80.65,80.64,80.65,18788.0,74.3293,74.3293,74.3201,74.3293,18788.0
2023-03-09 12:05:00,80.64,80.65,80.64,80.65,16115.0,74.3201,74.3293,74.3201,74.3293,16115.0
2023-03-09 12:10:00,80.64,80.65,80.64,80.64,20613.0,74.3201,74.3293,74.3201,74.3201,20613.0
2023-03-09 12:15:00,80.65,80.65,80.64,80.65,17673.0,74.3293,74.3293,74.3201,74.3293,17673.0
2023-03-09 12:20:00,80.64,80.65,80.64,80.65,19020.0,74.3201,74.3293,74.3201,74.3293,19020.0
2023-03-09 12:25:00,80.65,80.65,80.64,80.65,17836.0,74.3293,74.3293,74.3201,74.3293,17836.0
2023-03-09 12:30:00,80.65,80.65,80.64,80.65,9646.0,74.3293,74.3293,74.3201,74.3293,9646.0
2023-03-09 12:35:00,80.65,80.65,80.64,80.65,5611.0,74.3293,74.3293,74.3201,74.3293,5611.0
2023-03-09 12:40:00,80.64,80.66,80.64,80.66,32536.0,74.3201,74.3385,74.3201,74.3385,32536.0
2023-03-09 12:45:00,80.66,80.67,80.65,80.67,15081.0,74.3385,74.3477,74.3293,74.3477,15081.0
2023-03-09 12:50:00,80.66,80.67,80.66,80.67,13919.0,74.3385,74.3477,74.3385,74.3477,13919.0
2023-03-09 12:55:00,80.67,80.67,80.66,80.67,125579.0,74.3477,74.3477,74.3385,74.3477,125579.0
2023-03-09 13:00:00,80.67,80.7,80.66,80.69,87552.0,74.3477,74.3754,74.3385,74.3662,87552.0
2023-03-09 13:05:00,80.69,80.7,80.68,80.69,206139.0,74.3662,74.3754,74.357,74.3662,206139.0
2023-03-09 13:10:00,80.68,80.69,80.68,80.69,48380.0,74.357,74.3662,74.357,74.3662,48380.0
2023-03-09 13:15:00,80.69,80.69,80.68,80.69,38245.0,74.3662,74.3662,74.357,74.3662,38245.0
2023-03-09 13:20:00,80.69,80.69,80.68,80.69,14733.0,74.3662,74.3662,74.357,74.3662,14733.0
2023-03-09 13:25:00,80.69,80.7,80.68,80.7,20966.0,74.3662,74.3754,74.357,74.3754,20966.0
2023-03-09 13:30:00,80.7,80.72,80.7,80.72,12521.0,74.3754,74.3938,74.3754,74.3938,12521.0
2023-03-09 13:35:00,80.71,80.72,80.71,80.72,17194.0,74.3846,74.3938,74.3846,74.3938,17194.0
2023-03-09 13:40:00,80.72,80.73,80.71,80.73,21303.0,74.3938,74.403,74.3846,74.403,21303.0
2023-03-09 13:45:00,80.72,80.73,80.72,80.73,13859.0,74.3938,74.403,74.3938,74.403,13859.0
2023-03-09 13:50:00,80.73,80.74,80.72,80.73,92052.0,74.403,74.4123,74.3938,74.403,92052.0
2023-03-09 13:55:00,80.73,80.74,80.73,80.74,159884.0,74.403,74.4123,74.403,74.4123,159884.0
2023-03-09 14:00:00,80.74,80.75,80.74,80.75,226904.0,74.4123,74.4215,74.4123,74.4215,226904.0
2023-03-09 14:05:00,80.75,80.78,80.74,80.78,70476.0,74.4215,74.4491,74.4123,74.4491,70476.0
2023-03-09 14:10:00,80.78,80.79,80.77,80.78,192166.0,74.4491,74.4583,74.4399,74.4491,192166.0
2023-03-09 14:15:00,80.77,80.78,80.76,80.77,81209.0,74.4399,74.4491,74.4307,74.4399,81209.0
2023-03-09 14:20:00,80.77,80.77,80.76,80.77,62061.0,74.4399,74.4399,74.4307,74.4399,62061.0
2023-03-09 14:25:00,80.76,80.77,80.74,80.75,72360.0,74.4307,74.4399,74.4123,74.4215,72360.0
2023-03-09 14:30:00,80.74,80.75,80.73,80.73,89217.0,74.4123,74.4215,74.403,74.403,89217.0
2023-03-09 14:35:00,80.73,80.74,80.72,80.73,180073.0,74.403,74.4123,74.3938,74.403,180073.0
2023-03-09 14:40:00,80.73,80.73,80.72,80.73,22677.0,74.403,74.403,74.3938,74.403,22677.0
2023-03-09 14:45:00,80.73,80.73,80.72,80.73,72406.0,74.403,74.403,74.3938,74.403,72406.0
2023-03-09 14:50:00,80.73,80.74,80.72,80.73,52033.0,74.403,74.4123,74.3938,74.403,52033.0
2023-03-09 14:55:00,80.74,80.76,80.74,80.76,161978.0,74.4123,74.4307,74.4123,74.4307,161978.0
2023-03-09 15:00:00,80.76,80.78,80.75,80.78,73476.0,74.4307,74.4491,74.4215,74.4491,73476.0
2023-03-09 15:05:00,80.77,80.78,80.76,80.77,147302.0,74.4399,74.4491,74.4307,74.4399,147302.0
2023-03-09 15:10:00,80.76,80.77,80.75,80.77,558225.0,74.4307,74.4399,74.4215,74.4399,558225.0
2023-03-09 15:15:00,80.77,80.77,80.75,80.76,81459.0,74.4399,74.4399,74.4215,74.4307,81459.0
2023-03-09 15:20:00,80.76,80.76,80.75,80.76,43413.0,74.4307,74.4307,74.4215,74.4307,43413.0
2023-03-09 15:25:00,80.76,80.76,80.75,80.75,139724.0,74.4307,74.4307,74.4215,74.4215,139724.0
2023-03-09 15:30:00,80.76,80.76,80.75,80.76,112950.0,74.4307,74.4307,74.4215,74.4307,112950.0
2023-03-09 15:35:00,80.76,80.77,80.76,80.76,107803.0,74.4307,74.4399,74.4307,74.4307,107803.0
2023-03-09 15:40:00,80.77,80.77,80.76,80.77,42838.0,74.4399,74.4399,74.4307,74.4399,42838.0
2023-03-09 15:45:00,80.77,80.77,80.76,80.77,169891.0,74.4399,74.4399,74.4307,74.4399,169891.0
2023-03-09 15:50:00,80.77,80.78,80.76,80.78,139285.0,74.4399,74.4491,74.4307,74.4491,139285.0
2023-03-09 15:55:00,80.78,80.78,80.76,80.77,331127.0,74.4491,74.4491,74.4307,74.4399,331127.0
2023-03-10 09:30:00,81.09,81.13,81.09,81.11,197345.0,74.7348,74.7717,74.7348,74.7533,197345.0
2023-03-10 09:35:00,81.11,81.2,81.1,81.2,387182.0,74.7533,74.8362,74.744,74.8362,387182.0
2023-03-10 09:40:00,81.2,81.22,81.17,81.17,208221.0,74.8362,74.8546,74.8086,74.8086,208221.0
2023-03-10 09:45:00,81.17,81.18,81.14,81.16,194203.0,74.8086,74.8178,74.7809,74.7993,194203.0
2023-03-10 09:50:00,81.15,81.16,81.13,81.15,101729.0,74.7901,74.7993,74.7717,74.7901,101729.0
2023-03-10 09:55:00,81.14,81.16,81.13,81.14,168853.0,74.7809,74.7993,74.7717,74.7809,168853.0
2023-03-10 10:00:00,81.15,81.18,81.14,81.17,266019.0,74.7901,74.8178,74.7809,74.8086,266019.0
2023-03-10 10:05:00,81.17,81.19,81.16,81.17,60909.0,74.8086,74.827,74.7993,74.8086,60909.0
2023-03-10 10:10:00,81.18,81.18,81.16,81.17,94364.0,74.8178,74.8178,74.7993,74.8086,94364.0
2023-03-10 10:15:00,81.17,81.17,81.15,81.16,60723.0,74.8086,74.8086,74.7901,74.7993,60723.0
2023-03-10 10:20:00,81.16,81.17,81.15,81.17,195493.0,74.7993,74.8086,74.7901,74.8086,195493.0
2023-03-10 10:25:00,81.17,81.17,81.16,81.17,123841.0,74.8086,74.8086,74.7993,74.8086,123841.0
2023-03-10 10:30:00,81.17,81.18,81.16,81.17,160801.0,74.8086,74.8178,74.7993,74.8086,160801.0
2023-03-10 10:35:00,81.17,81.17,81.15,81.17,212837.0,74.8086,74.8086,74.7901,74.8086,212837.0
2023-03-10 10:40:00,81.17,81.18,81.16,81.17,137990.0,74.8086,74.8178,74.7993,74.8086,137990.0
2023-03-10 10:45:00,81.17,81.17,81.16,81.16,238121.0,74.8086,74.8086,74.7993,74.7993,238121.0
2023-03-10 10:50:00,81.16,81.17,81.15,81.16,74378.0,74.7993,74.8086,74.7901,74.7993,74378.0
2023-03-10 10:55:00,81.17,81.18,81.16,81.16,28640.0,74.8086,74.8178,74.7993,74.7993,28640.0
2023-03-10 11:00:00,81.16,81.18,81.15,81.16,121846.0,74.7993,74.8178,74.7901,74.7993,121846.0
2023-03-10 11:05:00,81.15,81.16,81.13,81.13,92653.0,74.7901,74.7993,74.7717,74.7717,92653.0
2023-03-10 11:10:00,81.13,81.14,81.09,81.09,135538.0,74.7717,74.7809,74.7348,74.7348,135538.0
2023-03-10 11:15:00,81.08,81.1,81.08,81.08,59203.0,74.7256,74.744,74.7256,74.7256,59203.0
2023-03-10 11:20:00,81.09,81.1,81.06,81.06,50202.0,74.7348,74.744,74.7072,74.7072,50202.0
2023-03-10 11:25:00,81.06,81.06,81.03,81.04,74447.0,74.7072,74.7072,74.6795,74.6887,74447.0
2023-03-10 11:30:00,81.04,81.04,81.01,81.02,112780.0,74.6887,74.6887,74.6611,74.6703,112780.0
2023-03-10 11:35:00,81.02,81.04,81.0,81.04,75909.0,74.6703,74.6887,74.6519,74.6887,75909.0
2023-03-10 11:40:00,81.03,81.07,81.03,81.07,409349.0,74.6795,74.7164,74.6795,74.7164,409349.0
2023-03-10 11:45:00,81.06,81.07,81.03,81.05,327895.0,74.7072,74.7164,74.6795,74.698,327895.0
2023-03-10 11:50:00,81.05,81.06,81.03,81.05,73701.0,74.698,74.7072,74.6795,74.698,73701.0
2023-03-10 11:55:00,81.05,81.05,81.02,81.04,415495.0,74.698,74.698,74.6703,74.6887,415495.0
2023-03-10 12:00:00,81.03,81.06,81.03,81.06,93329.0,74.6795,74.7072,74.6795,74.7072,93329.0
2023-03-10 12:05:00,81.05,81.07,81.05,81.06,83945.0,74.698,74.7164,74.698,74.7072,83945.0
2023-03-10 12:10:00,81.06,81.09,81.05,81.09,110478.0,74.7072,74.7348,74.698,74.7348,110478.0
2023-03-10 12:15:00,81.08,81.09,81.07,81.09,29964.0,74.7256,74.7348,74.7164,74.7348,29964.0
2023-03-10 12:20:00,81.09,81.11,81.08,81.11,76557.0,74.7348,74.7533,74.7256,74.7533,76557.0
2023-03-10 12:25:00,81.11,81.13,81.1,81.13,53091.0,74.7533,74.7717,74.744,74.7717,53091.0
2023-03-10 12:30:00,81.14,81.14,81.1,81.1,50499.0,74.7809,74.7809,74.744,74.744,50499.0
2023-03-10 12:35:00,81.11,81.11,81.09,81.1,87110.0,74.7533,74.7533,74.7348,74.744,87110.0
2023-03-10 12:40:00,81.11,81.13,81.1,81.13,26170.0,74.7533,74.7717,74.744,74.7717,26170.0
2023-03-10 12:45:00,81.13,81.14,81.12,81.13,15410.0,74.7717,74.7809,74.7625,74.7717,15410.0
2023-03-10 12:50:00,81.13,81.16,81.13,81.16,37430.0,74.7717,74.7993,74.7717,74.7993,37430.0
2023-03-10 12:55:00,81.16,81.16,81.15,81.15,22202.0,74.7993,74.7993,74.7901,74.7901,22202.0
2023-03-10 13:00:00,81.15,81.16,81.14,81.14,16858.0,74.7901,74.7993,74.7809,74.7809,16858.0
2023-03-10 13:05:00,81.15,81.16,81.14,81.15,15912.0,74.7901,74.7993,74.7809,74.7901,15912.0
2023-03-10 13:10:00,81.16,81.16,81.14,81.15,11288.0,74.7993,74.7993,74.7809,74.7901,11288.0
2023-03-10 13:15:00,81.14,81.15,81.14,81.15,12842.0,74.7809,74.7901,74.7809,74.7901,12842.0
2023-03-10 13:20:00,81.14,81.16,81.14,81.16,27637.0,74.7809,74.7993,74.7809,74.7993,27637.0
2023-03-10 13:25:00,81.16,81.18,81.15,81.17,54781.0,74.7993,74.8178,74.7901,74.8086,54781.0
2023-03-10 13:30:00,81.18,81.18,81.17,81.17,49914.0,74.8178,74.8178,74.8086,74.8086,49914.0
2023-03-10 13:35:00,81.17,81.18,81.16,81.18,28682.0,74.8086,74.8178,74.7993,74.8178,28682.0
2023-03-10 13:40:00,81.17,81.18,81.17,81.18,54644.0,74.8086,74.8178,74.8086,74.8178,54644.0
2023-03-10 13:45:00,81.18,81.2,81.17,81.2,21172.0,74.8178,74.8362,74.8086,74.8362,21172.0
2023-03-10 13:50:00,81.2,81.2,81.18,81.19,87874.0,74.8362,74.8362,74.8178,74.827,87874.0
2023-03-10 13:55:00,81.18,81.19,81.18,81.19,139095.0,74.8178,74.827,74.8178,74.827,139095.0
2023-03-10 14:00:00,81.18,81.19,81.18,81.18,32586.0,74.8178,74.827,74.8178,74.8178,32586.0
2023-03-10 14:05:00,81.18,81.2,81.18,81.2,86882.0,74.8178,74.8362,74.8178,74.8362,86882.0
2023-03-10 14:10:00,81.2,81.2,81.17,81.18,54011.0,74.8362,74.8362,74.8086,74.8178,54011.0
2023-03-10 14:15:00,81.18,81.18,81.17,81.18,78475.0,74.8178,74.8178,74.8086,74.8178,78475.0
2023-03-10 14:20:00,81.17,81.18,81.17,81.18,532904.0,74.8086,74.8178,74.8086,74.8178,532904.0
2023-03-10 14:25:00,81.18,81.18,81.17,81.18,534033.0,74.8178,74.8178,74.8086,74.8178,534033.0
2023-03-10 14:30:00,81.17,81.2,81.17,81.19,100215.0,74.8086,74.8362,74.8086,74.827,100215.0
2023-03-10 14:35:00,81.19,81.19,81.16,81.17,395190.0,74.827,74.827,74.7993,74.8086,395190.0
2023-03-10 14:40:00,81.17,81.18,81.16,81.18,63169.0,74.8086,74.8178,74.7993,74.8178,63169.0
2023-03-10 14:45:00,81.18,81.19,81.16,81.19,83736.0,74.8178,74.827,74.7993,74.827,83736.0
2023-03-10 14:50:00,81.18,81.19,81.17,81.18,82296.0,74.8178,74.827,74.8086,74.8178,82296.0
2023-03-10 14:55:00,81.18,81.2,81.17,81.2,192026.0,74.8178,74.8362,74.8086,74.8362,192026.0
2023-03-10 15:00:00,81.2,81.2,81.18,81.18,144674.0,74.8362,74.8362,74.8178,74.8178,144674.0
2023-03-10 15:05:00,81.19,81.19,81.18,81.19,48247.0,74.827,74.827,74.8178,74.827,48247.0
2023-03-10 15:10:00,81.19,81.19,81.17,81.18,101287.0,74.827,74.827,74.8086,74.8178,101287.0
2023-03-10 15:15:00,81.17,81.18,81.17,81.17,60078.0,74.8086,74.8178,74.8086,74.8086,60078.0
2023-03-10 15:20:00,81.17,81.18,81.16,81.17,95366.0,74.8086,74.8178,74.7993,74.8086,95366.0
2023-03-10 15:25:00,81.17,81.17,81.16,81.17,36138.0,74.8086,74.8086,74.7993,74.8086,36138.0
2023-03-10 15:30:00,81.17,81.18,81.16,81.17,52531.0,74.8086,74.8178,74.7993,74.8086,52531.0
2023-03-10 15:35:00,81.17,81.19,81.17,81.19,33450.0,74.8086,74.827,74.8086,74.827,33450.0
2023-03-10 15:40:00,81.18,81.2,81.18,81.2,37955.0,74.8178,74.8362,74.8178,74.8362,37955.0
2023-03-10 15:45:00,81.19,81.2,81.18,81.19,189548.0,74.827,74.8362,74.8178,74.827,189548.0
2023-03-10 15:50:00,81.19,81.2,81.18,81.2,99457.0,74.827,74.8362,74.8178,74.8362,99457.0
2023-03-10 15:55:00,81.2,81.21,81.19,81.21,334855.0,74.8362,74.8454,74.827,74.8454,334855.0
2023-03-13 09:30:00,81.84,81.9,81.83,81.9,441734.0,75.426,75.4813,75.4168,75.4813,441734.0
2023-03-13 09:35:00,81.9,81.94,81.89,81.93,190641.0,75.4813,75.5182,75.4721,75.509,190641.0
2023-03-13 09:40:00,81.94,81.97,81.93,81.94,258041.0,75.5182,75.5459,75.509,75.5182,258041.0
2023-03-13 09:45:00,81.93,81.94,81.89,81.89,90664.0,75.509,75.5182,75.4721,75.4721,90664.0
2023-03-13 09:50:00,81.89,81.91,81.88,81.89,75535.0,75.4721,75.4906,75.4629,75.4721,75535.0
2023-03-13 09:55:00,81.89,81.9,81.84,81.84,128739.0,75.4721,75.4813,75.426,75.426,128739.0
2023-03-13 10:00:00,81.84,81.93,81.84,81.93,107319.0,75.426,75.509,75.426,75.509,107319.0
2023-03-13 10:05:00,81.93,81.95,81.91,81.94,137824.0,75.509,75.5274,75.4906,75.5182,137824.0
2023-03-13 10:10:00,81.94,81.98,81.91,81.95,128652.0,75.5182,75.5551,75.4906,75.5274,128652.0
2023-03-13 10:15:00,81.94,82.0,81.94,81.95,253496.0,75.5182,75.5735,75.5182,75.5274,253496.0
2023-03-13 10:20:00,81.95,81.98,81.92,81.92,160025.0,75.5274,75.5551,75.4998,75.4998,160025.0
2023-03-13 10:25:00,81.92,81.94,81.9,81.91,164938.0,75.4998,75.5182,75.4813,75.4906,164938.0
2023-03-13 10:30:00,81.91,81.94,81.89,81.9,171953.0,75.4906,75.5182,75.4721,75.4813,171953.0
2023-03-13 10:35:00,81.91,81.95,81.9,81.93,79437.0,75.4906,75.5274,75.4813,75.509,79437.0
2023-03-13 10:40:00,81.94,82.02,81.94,82.01,196538.0,75.5182,75.5919,75.5182,75.5827,196538.0
2023-03-13 10:45:00,82.01,82.03,81.99,82.01,221460.0,75.5827,75.6012,75.5643,75.5827,221460.0
2023-03-13 10:50:00,82.0,82.03,82.0,82.02,163150.0,75.5735,75.6012,75.5735,75.5919,163150.0
2023-03-13 10:55:00,82.01,82.05,82.0,82.03,148601.0,75.5827,75.6196,75.5735,75.6012,148601.0
2023-03-13 11:00:00,82.03,82.03,81.99,82.0,89862.0,75.6012,75.6012,75.5643,75.5735,89862.0
2023-03-13 11:05:00,82.0,82.01,81.95,81.96,65894.0,75.5735,75.5827,75.5274,75.5366,65894.0
2023-03-13 11:10:00,81.95,81.97,81.93,81.96,181634.0,75.5274,75.5459,75.509,75.5366,181634.0
2023-03-13 11:15:00,81.96,81.97,81.91,81.94,200868.0,75.5366,75.5459,75.4906,75.5182,200868.0
2023-03-13 11:20:00,81.93,81.95,81.93,81.94,49881.0,75.509,75.5274,75.509,75.5182,49881.0
2023-03-13 11:25:00,81.95,81.96,81.92,81.96,58475.0,75.5274,75.5366,75.4998,75.5366,58475.0
2023-03-13 11:30:00,81.95,81.96,81.87,81.88,120312.0,75.5274,75.5366,75.4537,75.4629,120312.0
2023-03-13 11:35:00,81.88,81.88,81.83,81.85,126753.0,75.4629,75.4629,75.4168,75.4353,126753.0
2023-03-13 11:40:00,81.85,81.86,81.84,81.84,37220.0,75.4353,75.4445,75.426,75.426,37220.0
2023-03-13 11:45:00,81.84,81.84,81.77,81.78,88552.0,75.426,75.426,75.3615,75.3707,88552.0
2023-03-13 11:50:00,81.77,81.79,81.72,81.72,109143.0,75.3615,75.38,75.3154,75.3154,109143.0
2023-03-13 11:55:00,81.71,81.74,81.68,81.74,268847.0,75.3062,75.3339,75.2786,75.3339,268847.0
2023-03-13 12:00:00,81.73,81.81,81.72,81.79,179575.0,75.3247,75.3984,75.3154,75.38,179575.0
2023-03-13 12:05:00,81.8,81.85,81.79,81.83,79672.0,75.3892,75.4353,75.38,75.4168,79672.0
2023-03-13 12:10:00,81.83,81.83,81.81,81.81,98003.0,75.4168,75.4168,75.3984,75.3984,98003.0
2023-03-13 12:15:00,81.81,81.84,81.81,81.83,48718.0,75.3984,75.426,75.3984,75.4168,48718.0
2023-03-13 12:20:00,81.83,81.84,81.79,81.8,95061.0,75.4168,75.426,75.38,75.3892,95061.0
2023-03-13 12:25:00,81.8,81.83,81.79,81.82,30071.0,75.3892,75.4168,75.38,75.4076,30071.0
2023-03-13 12:30:00,81.83,81.84,81.82,81.83,58337.0,75.4168,75.426,75.4076,75.4168,58337.0
2023-03-13 12:35:00,81.83,81.84,81.82,81.84,79401.0,75.4168,75.426,75.4076,75.426,79401.0
2023-03-13 12:40:00,81.83,81.84,81.81,81.81,23950.0,75.4168,75.426,75.3984,75.3984,23950.0
2023-03-13 12:45:00,81.81,81.84,81.81,81.83,42884.0,75.3984,75.426,75.3984,75.4168,42884.0
2023-03-13 12:50:00,81.83,81.85,81.82,81.85,16954.0,75.4168,75.4353,75.4076,75.4353,16954.0
2023-03-13 12:55:00,81.85,81.87,81.84,81.85,33587.0,75.4353,75.4537,75.426,75.4353,33587.0
2023-03-13 13:00:00,81.86,81.86,81.83,81.85,29893.0,75.4445,75.4445,75.4168,75.4353,29893.0
2023-03-13 13:05:00,81.86,81.88,81.85,81.87,32045.0,75.4445,75.4629,75.4353,75.4537,32045.0
2023-03-13 13:10:00,81.88,81.9,81.87,81.89,76038.0,75.4629,75.4813,75.4537,75.4721,76038.0
2023-03-13 13:15:00,81.89,81.91,81.88,81.9,19838.0,75.4721,75.4906,75.4629,75.4813,19838.0
2023-03-13 13:20:00,81.92,81.92,81.9,81.91,11049.0,75.4998,75.4998,75.4813,75.4906,11049.0
2023-03-13 13:25:00,81.9,81.91,81.88,81.89,29737.0,75.4813,75.4906,75.4629,75.4721,29737.0
2023-03-13 13:30:00,81.89,81.9,81.88,81.9,126291.0,75.4721,75.4813,75.4629,75.4813,126291.0
2023-03-13 13:35:00,81.9,81.9,81.87,81.88,37923.0,75.4813,75.4813,75.4537,75.4629,37923.0
2023-03-13 13:40:00,81.88,81.88,81.87,81.88,77884.0,75.4629,75.4629,75.4537,75.4629,77884.0
2023-03-13 13:45:00,81.87,81.89,81.87,81.89,58190.0,75.4537,75.4721,75.4537,75.4721,58190.0
2023-03-13 13:50:00,81.89,81.9,81.88,81.89,106614.0,75.4721,75.4813,75.4629,75.4721,106614.0
2023-03-13 13:55:00,81.88,81.89,81.85,81.86,88172.0,75.4629,75.4721,75.4353,75.4445,88172.0
2023-03-13 14:00:00,81.86,81.87,81.85,81.86,19783.0,75.4445,75.4537,75.4353,75.4445,19783.0
2023-03-13 14:05:00,81.86,81.86,81.84,81.84,86545.0,75.4445,75.4445,75.426,75.426,86545.0
2023-03-13 14:10:00,81.85,81.85,81.84,81.84,111195.0,75.4353,75.4353,75.426,75.426,111195.0
2023-03-13 14:15:00,81.85,81.86,81.84,81.86,103746.0,75.4353,75.4445,75.426,75.4445,103746.0
2023-03-13 14:20:00,81.86,81.88,81.85,81.88,48698.0,75.4445,75.4629,75.4353,75.4629,48698.0
2023-03-13 14:25:00,81.88,81.89,81.87,81.88,72714.0,75.4629,75.4721,75.4537,75.4629,72714.0
2023-03-13 14:30:00,81.89,81.9,81.88,81.9,33354.0,75.4721,75.4813,75.4629,75.4813,33354.0
2023-03-13 14:35:00,81.89,81.91,81.89,81.9,65656.0,75.4721,75.4906,75.4721,75.4813,65656.0
2023-03-13 14:40:00,81.91,81.93,81.9,81.91,263261.0,75.4906,75.509,75.4813,75.4906,263261.0
2023-03-13 14:45:00,81.91,81.93,81.89,81.92,129820.0,75.4906,75.509,75.4721,75.4998,129820.0
2023-03-13 14:50:00,81.93,81.95,81.92,81.95,70647.0,75.509,75.5274,75.4998,75.5274,70647.0
2023-03-13 14:55:00,81.95,81.98,81.95,81.98,60361.0,75.5274,75.5551,75.5274,75.5551,60361.0
2023-03-13 15:00:00,81.98,81.98,81.94,81.95,47909.0,75.5551,75.5551,75.5182,75.5274,47909.0
2023-03-13 15:05:00,81.95,81.95,81.92,81.92,92833.0,75.5274,75.5274,75.4998,75.4998,92833.0
2023-03-13 15:10:00,81.93,81.93,81.9,81.91,196260.0,75.509,75.509,75.4813,75.4906,196260.0
2023-03-13 15:15:00,81.91,81.91,81.9,81.91,71248.0,75.4906,75.4906,75.4813,75.4906,71248.0
2023-03-13 15:20:00,81.91,81.93,81.9,81.92,210894.0,75.4906,75.509,75.4813,75.4998,210894.0
2023-03-13 15:25:00,81.93,82.0,81.93,81.98,412670.0,75.509,75.5735,75.509,75.5551,412670.0
2023-03-13 15:30:00,81.98,82.0,81.96,81.97,165717.0,75.5551,75.5735,75.5366,75.5459,165717.0
2023-03-13 15:35:00,81.96,81.97,81.94,81.95,105366.0,75.5366,75.5459,75.5182,75.5274,105366.0
2023-03-13 15:40:00,81.96,81.99,81.95,81.98,93105.0,75.5366,75.5643,75.5274,75.5551,93105.0
2023-03-13 15:45:00,81.98,81.99,81.97,81.98,141251.0,75.5551,75.5643,75.5459,75.5551,141251.0
2023-03-13 15:50:00,81.98,82.01,81.98,82.01,427265.0,75.5551,75.5827,75.5551,75.5827,427265.0
2023-03-13 15:55:00,82.01,82.02,82.0,82.01,794258.0,75.5827,75.5919,75.5735,75.5827,794258.0
2023-03-14 09:30:00,81.68,81.69,81.59,81.6,621523.0,75.2786,75.2878,75.1956,75.2049,621523.0
2023-03-14 09:35:00,81.59,81.64,81.57,81.59,291061.0,75.1956,75.2417,75.1772,75.1956,291061.0
2023-03-14 09:40:00,81.59,81.61,81.55,81.55,113886.0,75.1956,75.2141,75.1588,75.1588,113886.0
2023-03-14 09:45:00,81.55,81.57,81.51,81.52,108816.0,75.1588,75.1772,75.1219,75.1311,108816.0
2023-03-14 09:50:00,81.52,81.54,81.5,81.52,150059.0,75.1311,75.1496,75.1127,75.1311,150059.0
2023-03-14 09:55:00,81.51,81.55,81.51,81.55,132422.0,75.1219,75.1588,75.1219,75.1588,132422.0
2023-03-14 10:00:00,81.55,81.56,81.54,81.56,269509.0,75.1588,75.168,75.1496,75.168,269509.0
2023-03-14 10:05:00,81.56,81.6,81.55,81.6,85610.0,75.168,75.2049,75.1588,75.2049,85610.0
2023-03-14 10:10:00,81.6,81.61,81.57,81.57,36226.0,75.2049,75.2141,75.1772,75.1772,36226.0
2023-03-14 10:15:00,81.58,81.58,81.55,81.57,46884.0,75.1864,75.1864,75.1588,75.1772,46884.0
2023-03-14 10:20:00,81.57,81.59,81.55,81.56,97788.0,75.1772,75.1956,75.1588,75.168,97788.0
2023-03-14 10:25:00,81.56,81.56,81.53,81.53,58829.0,75.168,75.168,75.1403,75.1403,58829.0
2023-03-14 10:30:00,81.54,81.57,81.53,81.56,41292.0,75.1496,75.1772,75.1403,75.168,41292.0
2023-03-14 10:35:00,81.56,81.56,81.54,81.55,85380.0,75.168,75.168,75.1496,75.1588,85380.0
2023-03-14 10:40:00,81.55,81.57,81.54,81.55,61425.0,75.1588,75.1772,75.1496,75.1588,61425.0
2023-03-14 10:45:00,81.55,81.55,81.53,81.54,69862.0,75.1588,75.1588,75.1403,75.1496,69862.0
2023-03-14 10:50:00,81.54,81.57,81.53,81.56,87164.0,75.1496,75.1772,75.1403,75.168,87164.0
2023-03-14 10:55:00,81.55,81.57,81.54,81.56,36849.0,75.1588,75.1772,75.1496,75.168,36849.0
2023-03-14 11:00:00,81.57,81.59,81.56,81.57,66381.0,75.1772,75.1956,75.168,75.1772,66381.0
2023-03-14 11:05:00,81.57,81.59,81.56,81.59,76568.0,75.1772,75.1956,75.168,75.1956,76568.0
2023-03-14 11:10:00,81.59,81.6,81.58,81.59,33225.0,75.1956,75.2049,75.1864,75.1956,33225.0
2023-03-14 11:15:00,81.59,81.6,81.58,81.59,85938.0,75.1956,75.2049,75.1864,75.1956,85938.0
2023-03-14 11:20:00,81.59,81.62,81.58,81.62,88297.0,75.1956,75.2233,75.1864,75.2233,88297.0
2023-03-14 11:25:00,81.62,81.62,81.6,81.6,61161.0,75.2233,75.2233,75.2049,75.2049,61161.0
2023-03-14 11:30:00,81.61,81.61,81.59,81.59,59498.0,75.2141,75.2141,75.1956,75.1956,59498.0
2023-03-14 11:35:00,81.59,81.63,81.59,81.62,43689.0,75.1956,75.2325,75.1956,75.2233,43689.0
2023-03-14 11:40:00,81.62,81.63,81.59,81.59,33657.0,75.2233,75.2325,75.1956,75.1956,33657.0
2023-03-14 11:45:00,81.59,81.6,81.57,81.59,24018.0,75.1956,75.2049,75.1772,75.1956,24018.0
2023-03-14 11:50:00,81.59,81.6,81.58,81.59,91214.0,75.1956,75.2049,75.1864,75.1956,91214.0
2023-03-14 11:55:00,81.59,81.6,81.57,81.57,12872.0,75.1956,75.2049,75.1772,75.1772,12872.0
2023-03-14 12:00:00,81.58,81.58,81.56,81.56,29238.0,75.1864,75.1864,75.168,75.168,29238.0
2023-03-14 12:05:00,81.56,81.57,81.55,81.56,27381.0,75.168,75.1772,75.1588,75.168,27381.0
2023-03-14 12:10:00,81.56,81.57,81.55,81.56,98223.0,75.168,75.1772,75.1588,75.168,98223.0
2023-03-14 12:15:00,81.56,81.56,81.53,81.54,29640.0,75.168,75.168,75.1403,75.1496,29640.0
2023-03-14 12:20:00,81.54,81.55,81.52,81.52,38141.0,75.1496,75.1588,75.1311,75.1311,38141.0
2023-03-14 12:25:00,81.52,81.52,81.5,81.51,31778.0,75.1311,75.1311,75.1127,75.1219,31778.0
2023-03-14 12:30:00,81.51,81.53,81.5,81.53,55355.0,75.1219,75.1403,75.1127,75.1403,55355.0
2023-03-14 12:35:00,81.53,81.53,81.5,81.52,156741.0,75.1403,75.1403,75.1127,75.1311,156741.0
2023-03-14 12:40:00,81.51,81.51,81.5,81.5,14432.0,75.1219,75.1219,75.1127,75.1127,14432.0
2023-03-14 12:45:00,81.51,81.51,81.5,81.5,14271.0,75.1219,75.1219,75.1127,75.1127,14271.0
2023-03-14 12:50:00,81.51,81.53,81.49,81.53,77818.0,75.1219,75.1403,75.1035,75.1403,77818.0
2023-03-14 12:55:00,81.52,81.55,81.51,81.55,25292.0,75.1311,75.1588,75.1219,75.1588,25292.0
2023-03-14 13:00:00,81.55,81.58,81.54,81.58,96694.0,75.1588,75.1864,75.1496,75.1864,96694.0
2023-03-14 13:05:00,81.58,81.58,81.55,81.56,22365.0,75.1864,75.1864,75.1588,75.168,22365.0
2023-03-14 13:10:00,81.56,81.58,81.55,81.57,32248.0,75.168,75.1864,75.1588,75.1772,32248.0
2023-03-14 13:15:00,81.57,81.66,81.57,81.61,141773.0,75.1772,75.2601,75.1772,75.2141,141773.0
2023-03-14 13:20:00,81.61,81.65,81.6,81.64,57678.0,75.2141,75.2509,75.2049,75.2417,57678.0
2023-03-14 13:25:00,81.64,81.66,81.61,81.61,234204.0,75.2417,75.2601,75.2141,75.2141,234204.0
2023-03-14 13:30:00,81.61,81.62,81.59,81.61,26368.0,75.2141,75.2233,75.1956,75.2141,26368.0
2023-03-14 13:35:00,81.61,81.62,81.59,81.6,41253.0,75.2141,75.2233,75.1956,75.2049,41253.0
2023-03-14 13:40:00,81.59,81.6,81.58,81.59,43867.0,75.1956,75.2049,75.1864,75.1956,43867.0
2023-03-14 13:45:00,81.59,81.61,81.59,81.6,20205.0,75.1956,75.2141,75.1956,75.2049,20205.0
2023-03-14 13:50:00,81.61,81.62,81.6,81.62,26091.0,75.2141,75.2233,75.2049,75.2233,26091.0
2023-03-14 13:55:00,81.61,81.62,81.6,81.61,53101.0,75.2141,75.2233,75.2049,75.2141,53101.0
2023-03-14 14:00:00,81.61,81.61,81.59,81.61,130392.0,75.2141,75.2141,75.1956,75.2141,130392.0
2023-03-14 14:05:00,81.61,81.64,81.6,81.64,97255.0,75.2141,75.2417,75.2049,75.2417,97255.0
2023-03-14 14:10:00,81.63,81.66,81.63,81.66,234396.0,75.2325,75.2601,75.2325,75.2601,234396.0
2023-03-14 14:15:00,81.66,81.7,81.65,81.68,95296.0,75.2601,75.297,75.2509,75.2786,95296.0
2023-03-14 14:20:00,81.69,81.7,81.67,81.7,87807.0,75.2878,75.297,75.2694,75.297,87807.0
2023-03-14 14:25:00,81.7,81.73,81.69,81.73,103999.0,75.297,75.3247,75.2878,75.3247,103999.0
2023-03-14 14:30:00,81.73,81.73,81.65,81.65,132543.0,75.3247,75.3247,75.2509,75.2509,132543.0
2023-03-14 14:35:00,81.65,81.68,81.64,81.66,380761.0,75.2509,75.2786,75.2417,75.2601,380761.0
2023-03-14 14:40:00,81.66,81.67,81.65,81.66,34472.0,75.2601,75.2694,75.2509,75.2601,34472.0
2023-03-14 14:45:00,81.66,81.68,81.65,81.68,376925.0,75.2601,75.2786,75.2509,75.2786,376925.0
2023-03-14 14:50:00,81.67,81.75,81.67,81.74,151388.0,75.2694,75.3431,75.2694,75.3339,151388.0
2023-03-14 14:55:00,81.75,81.75,81.69,81.72,280881.0,75.3431,75.3431,75.2878,75.3154,280881.0
2023-03-14 15:00:00,81.73,81.74,81.7,81.71,180759.0,75.3247,75.3339,75.297,75.3062,180759.0
2023-03-14 15:05:00,81.71,81.72,81.7,81.72,37199.0,75.3062,75.3154,75.297,75.3154,37199.0
2023-03-14 15:10:00,81.72,81.81,81.71,81.75,4067611.0,75.3154,75.3984,75.3062,75.3431,4067611.0
2023-03-14 15:15:00,81.76,81.76,81.75,81.76,37610.0,75.3523,75.3523,75.3431,75.3523,37610.0
2023-03-14 15:20:00,81.76,81.77,81.74,81.75,40897.0,75.3523,75.3615,75.3339,75.3431,40897.0
2023-03-14 15:25:00,81.75,81.76,81.73,81.74,47011.0,75.3431,75.3523,75.3247,75.3339,47011.0
2023-03-14 15:30:00,81.74,81.79,81.73,81.75,3093068.0,75.3339,75.38,75.3247,75.3431,3093068.0
2023-03-14 15:35:00,81.75,81.76,81.73,81.73,102305.0,75.3431,75.3523,75.3247,75.3247,102305.0
2023-03-14 15:40:00,81.74,81.75,81.73,81.73,64593.0,75.3339,75.3431,75.3247,75.3247,64593.0
2023-03-14 15:45:00,81.73,81.75,81.72,81.74,514164.0,75.3247,75.3431,75.3154,75.3339,514164.0
2023-03-14 15:50:00,81.74,81.75,81.71,81.71,170170.0,75.3339,75.3431,75.3062,75.3062,170170.0
2023-03-14 15:55:00,81.72,81.72,81.7,81.71,760093.0,75.3154,75.3154,75.297,75.3062,760093.0
2023-03-15 09:30:00,82.25,82.27,82.19,82.22,533196.0,75.8039,75.8223,75.7486,75.7763,533196.0
2023-03-15 09:35:00,82.22,82.24,82.2,82.23,115341.0,75.7763,75.7947,75.7578,75.7855,115341.0
2023-03-15 09:40:00,82.22,82.23,82.17,82.2,408673.0,75.7763,75.7855,75.7302,75.7578,408673.0
2023-03-15 09:45:00,82.2,82.28,82.18,82.28,111629.0,75.7578,75.8316,75.7394,75.8316,111629.0
2023-03-15 09:50:00,82.27,82.31,82.22,82.28,764463.0,75.8223,75.8592,75.7763,75.8316,764463.0
2023-03-15 09:55:00,82.28,82.33,82.28,82.33,114512.0,75.8316,75.8776,75.8316,75.8776,114512.0
2023-03-15 10:00:00,82.33,82.36,82.32,82.36,308528.0,75.8776,75.9053,75.8684,75.9053,308528.0
2023-03-15 10:05:00,82.36,82.37,82.31,82.34,232051.0,75.9053,75.9145,75.8592,75.8869,232051.0
2023-03-15 10:10:00,82.33,82.35,82.28,82.29,202631.0,75.8776,75.8961,75.8316,75.8408,202631.0
2023-03-15 10:15:00,82.29,82.33,82.29,82.33,132076.0,75.8408,75.8776,75.8408,75.8776,132076.0
2023-03-15 10:20:00,82.33,82.34,82.27,82.28,113056.0,75.8776,75.8869,75.8223,75.8316,113056.0
2023-03-15 10:25:00,82.29,82.33,82.25,82.31,255945.0,75.8408,75.8776,75.8039,75.8592,255945.0
2023-03-15 10:30:00,82.3,82.4,82.29,82.37,213531.0,75.85,75.9422,75.8408,75.9145,213531.0
2023-03-15 10:35:00,82.38,82.38,82.3,82.33,200937.0,75.9237,75.9237,75.85,75.8776,200937.0
2023-03-15 10:40:00,82.32,82.34,82.28,82.29,45557.0,75.8684,75.8869,75.8316,75.8408,45557.0
2023-03-15 10:45:00,82.29,82.3,82.26,82.28,54950.0,75.8408,75.85,75.8131,75.8316,54950.0
2023-03-15 10:50:00,82.28,82.29,82.26,82.28,71019.0,75.8316,75.8408,75.8131,75.8316,71019.0
2023-03-15 10:55:00,82.28,82.31,82.27,82.3,155804.0,75.8316,75.8592,75.8223,75.85,155804.0
2023-03-15 11:00:00,82.32,82.33,82.28,82.28,65943.0,75.8684,75.8776,75.8316,75.8316,65943.0
2023-03-15 11:05:00,82.29,82.35,82.28,82.34,125694.0,75.8408,75.8961,75.8316,75.8869,125694.0
2023-03-15 11:10:00,82.34,82.35,82.31,82.33,40920.0,75.8869,75.8961,75.8592,75.8776,40920.0
2023-03-15 11:15:00,82.33,82.39,82.32,82.37,193474.0,75.8776,75.9329,75.8684,75.9145,193474.0
2023-03-15 11:20:00,82.37,82.39,82.34,82.35,145463.0,75.9145,75.9329,75.8869,75.8961,145463.0
2023-03-15 11:25:00,82.36,82.41,82.35,82.4,143132.0,75.9053,75.9514,75.8961,75.9422,143132.0
2023-03-15 11:30:00,82.4,82.41,82.36,82.37,30673.0,75.9422,75.9514,75.9053,75.9145,30673.0
2023-03-15 11:35:00,82.38,82.4,82.37,82.38,70974.0,75.9237,75.9422,75.9145,75.9237,70974.0
2023-03-15 11:40:00,82.38,82.41,82.35,82.36,73532.0,75.9237,75.9514,75.8961,75.9053,73532.0
2023-03-15 11:45:00,82.35,82.35,82.3,82.31,106605.0,75.8961,75.8961,75.85,75.8592,106605.0
2023-03-15 11:50:00,82.31,82.32,82.3,82.32,32920.0,75.8592,75.8684,75.85,75.8684,32920.0
2023-03-15 11:55:00,82.32,82.33,82.31,82.32,55102.0,75.8684,75.8776,75.8592,75.8684,55102.0
2023-03-15 12:00:00,82.33,82.33,82.31,82.31,77293.0,75.8776,75.8776,75.8592,75.8592,77293.0
2023-03-15 12:05:00,82.31,82.33,82.29,82.31,263004.0,75.8592,75.8776,75.8408,75.8592,263004.0
2023-03-15 12:10:00,82.31,82.33,82.3,82.31,61280.0,75.8592,75.8776,75.85,75.8592,61280.0
2023-03-15 12:15:00,82.31,82.34,82.31,82.34,34890.0,75.8592,75.8869,75.8592,75.8869,34890.0
2023-03-15 12:20:00,82.34,82.34,82.32,82.33,30727.0,75.8869,75.8869,75.8684,75.8776,30727.0
2023-03-15 12:25:00,82.34,82.36,82.34,82.35,115834.0,75.8869,75.9053,75.8869,75.8961,115834.0
2023-03-15 12:30:00,82.34,82.35,82.31,82.32,63974.0,75.8869,75.8961,75.8592,75.8684,63974.0
2023-03-15 12:35:00,82.32,82.33,82.31,82.32,34211.0,75.8684,75.8776,75.8592,75.8684,34211.0
2023-03-15 12:40:00,82.33,82.33,82.31,82.31,41811.0,75.8776,75.8776,75.8592,75.8592,41811.0
2023-03-15 12:45:00,82.31,82.32,82.29,82.3,427211.0,75.8592,75.8684,75.8408,75.85,427211.0
2023-03-15 12:50:00,82.3,82.3,82.29,82.29,92389.0,75.85,75.85,75.8408,75.8408,92389.0
2023-03-15 12:55:00,82.29,82.29,82.27,82.29,54253.0,75.8408,75.8408,75.8223,75.8408,54253.0
2023-03-15 13:00:00,82.28,82.31,82.27,82.3,43289.0,75.8316,75.8592,75.8223,75.85,43289.0
2023-03-15 13:05:00,82.29,82.3,82.26,82.26,26642.0,75.8408,75.85,75.8131,75.8131,26642.0
2023-03-15 13:10:00,82.27,82.27,82.22,82.23,137301.0,75.8223,75.8223,75.7763,75.7855,137301.0
2023-03-15 13:15:00,82.23,82.24,82.2,82.22,106015.0,75.7855,75.7947,75.7578,75.7763,106015.0
2023-03-15 13:20:00,82.22,82.22,82.17,82.17,24082.0,75.7763,75.7763,75.7302,75.7302,24082.0
2023-03-15 13:25:00,82.17,82.25,82.17,82.24,124619.0,75.7302,75.8039,75.7302,75.7947,124619.0
2023-03-15 13:30:00,82.24,82.27,82.22,82.26,67764.0,75.7947,75.8223,75.7763,75.8131,67764.0
2023-03-15 13:35:00,82.27,82.28,82.23,82.23,61097.0,75.8223,75.8316,75.7855,75.7855,61097.0
2023-03-15 13:40:00,82.23,82.24,82.2,82.2,107487.0,75.7855,75.7947,75.7578,75.7578,107487.0
2023-03-15 13:45:00,82.2,82.22,82.19,82.2,23304.0,75.7578,75.7763,75.7486,75.7578,23304.0
2023-03-15 13:50:00,82.21,82.23,82.2,82.21,202476.0,75.767,75.7855,75.7578,75.767,202476.0
2023-03-15 13:55:00,82.2,82.22,82.19,82.22,32476.0,75.7578,75.7763,75.7486,75.7763,32476.0
2023-03-15 14:00:00,82.21,82.25,82.2,82.23,81742.0,75.767,75.8039,75.7578,75.7855,81742.0
2023-03-15 14:05:00,82.23,82.24,82.22,82.23,55347.0,75.7855,75.7947,75.7763,75.7855,55347.0
2023-03-15 14:10:00,82.22,82.25,82.22,82.24,45959.0,75.7763,75.8039,75.7763,75.7947,45959.0
2023-03-15 14:15:00,82.23,82.24,82.22,82.22,236536.0,75.7855,75.7947,75.7763,75.7763,236536.0
2023-03-15 14:20:00,82.22,82.23,82.18,82.2,86259.0,75.7763,75.7855,75.7394,75.7578,86259.0
2023-03-15 14:25:00,82.2,82.2,82.06,82.13,610575.0,75.7578,75.7578,75.6288,75.6933,610575.0
2023-03-15 14:30:00,82.13,82.15,82.06,82.1,348225.0,75.6933,75.7117,75.6288,75.6657,348225.0
2023-03-15 14:35:00,82.09,82.1,82.06,82.08,40039.0,75.6564,75.6657,75.6288,75.6472,40039.0
2023-03-15 14:40:00,82.09,82.09,82.01,82.03,335667.0,75.6564,75.6564,75.5827,75.6012,335667.0
2023-03-15 14:45:00,82.03,82.07,82.01,82.06,191230.0,75.6012,75.638,75.5827,75.6288,191230.0
2023-03-15 14:50:00,82.06,82.08,82.05,82.07,90391.0,75.6288,75.6472,75.6196,75.638,90391.0
2023-03-15 14:55:00,82.08,82.12,82.06,82.1,171202.0,75.6472,75.6841,75.6288,75.6657,171202.0
2023-03-15 15:00:00,82.09,82.15,82.08,82.14,162908.0,75.6564,75.7117,75.6472,75.7025,162908.0
2023-03-15 15:05:00,82.15,82.17,82.13,82.16,193292.0,75.7117,75.7302,75.6933,75.721,193292.0
2023-03-15 15:10:00,82.16,82.18,82.12,82.16,227966.0,75.721,75.7394,75.6841,75.721,227966.0
2023-03-15 15:15:00,82.17,82.19,82.12,82.13,61452.0,75.7302,75.7486,75.6841,75.6933,61452.0
2023-03-15 15:20:00,82.13,82.13,82.06,82.09,399872.0,75.6933,75.6933,75.6288,75.6564,399872.0
2023-03-15 15:25:00,82.09,82.21,82.09,82.14,367454.0,75.6564,75.767,75.6564,75.7025,367454.0
2023-03-15 15:30:00,82.13,82.17,82.13,82.15,101403.0,75.6933,75.7302,75.6933,75.7117,101403.0
2023-03-15 15:35:00,82.15,82.15,82.13,82.13,46331.0,75.7117,75.7117,75.6933,75.6933,46331.0
2023-03-15 15:40:00,82.13,82.16,82.12,82.16,88634.0,75.6933,75.721,75.6841,75.721,88634.0
2023-03-15 15:45:00,82.16,82.19,82.16,82.17,82940.0,75.721,75.7486,75.721,75.7302,82940.0
2023-03-15 15:50:00,82.18,82.2,82.16,82.2,121497.0,75.7394,75.7578,75.721,75.7578,121497.0
2023-03-15 15:55:00,82.2,82.21,82.18,82.19,345083.0,75.7578,75.767,75.7394,75.7486,345083.0
2023-03-16 09:30:00,82.24,82.29,82.24,82.28,190364.0,75.7947,75.8408,75.7947,75.8316,190364.0
2023-03-16 09:35:00,82.28,82.29,82.23,82.26,105971.0,75.8316,75.8408,75.7855,75.8131,105971.0
2023-03-16 09:40:00,82.26,82.27,82.23,82.23,59213.0,75.8131,75.8223,75.7855,75.7855,59213.0
2023-03-16 09:45:00,82.23,82.25,82.19,82.25,219084.0,75.7855,75.8039,75.7486,75.8039,219084.0
2023-03-16 09:50:00,82.23,82.24,82.19,82.21,33846.0,75.7855,75.7947,75.7486,75.767,33846.0
2023-03-16 09:55:00,82.2,82.2,82.13,82.15,121723.0,75.7578,75.7578,75.6933,75.7117,121723.0
2023-03-16 10:00:00,82.15,82.19,82.13,82.15,85465.0,75.7117,75.7486,75.6933,75.7117,85465.0
2023-03-16 10:05:00,82.15,82.18,82.13,82.16,45373.0,75.7117,75.7394,75.6933,75.721,45373.0
2023-03-16 10:10:00,82.16,82.19,82.15,82.18,45674.0,75.721,75.7486,75.7117,75.7394,45674.0
2023-03-16 10:15:00,82.19,82.22,82.18,82.21,91329.0,75.7486,75.7763,75.7394,75.767,91329.0
2023-03-16 10:20:00,82.21,82.22,82.19,82.21,77783.0,75.767,75.7763,75.7486,75.767,77783.0
2023-03-16 10:25:00,82.2,82.21,82.18,82.19,47095.0,75.7578,75.767,75.7394,75.7486,47095.0
2023-03-16 10:30:00,82.18,82.2,82.18,82.2,27818.0,75.7394,75.7578,75.7394,75.7578,27818.0
2023-03-16 10:35:00,82.2,82.23,82.19,82.22,37274.0,75.7578,75.7855,75.7486,75.7763,37274.0
2023-03-16 10:40:00,82.22,82.25,82.21,82.25,38506.0,75.7763,75.8039,75.767,75.8039,38506.0
2023-03-16 10:45:00,82.25,82.25,82.18,82.19,142041.0,75.8039,75.8039,75.7394,75.7486,142041.0
2023-03-16 10:50:00,82.19,82.2,82.0,82.01,348265.0,75.7486,75.7578,75.5735,75.5827,348265.0
2023-03-16 10:55:00,82.02,82.08,81.99,82.08,107307.0,75.5919,75.6472,75.5643,75.6472,107307.0
2023-03-16 11:00:00,82.07,82.07,82.03,82.06,73098.0,75.638,75.638,75.6012,75.6288,73098.0
2023-03-16 11:05:00,82.06,82.11,82.05,82.11,126920.0,75.6288,75.6749,75.6196,75.6749,126920.0
2023-03-16 11:10:00,82.11,82.11,82.07,82.09,66726.0,75.6749,75.6749,75.638,75.6564,66726.0
2023-03-16 11:15:00,82.09,82.09,82.01,82.01,80760.0,75.6564,75.6564,75.5827,75.5827,80760.0
2023-03-16 11:20:00,82.01,82.01,81.93,81.98,178273.0,75.5827,75.5827,75.509,75.5551,178273.0
2023-03-16 11:25:00,81.98,82.02,81.98,82.01,55303.0,75.5551,75.5919,75.5551,75.5827,55303.0
2023-03-16 11:30:00,82.0,82.0,81.97,81.98,48685.0,75.5735,75.5735,75.5459,75.5551,48685.0
2023-03-16 11:35:00,81.98,81.99,81.91,81.91,65905.0,75.5551,75.5643,75.4906,75.4906,65905.0
2023-03-16 11:40:00,81.92,81.92,81.82,81.85,186239.0,75.4998,75.4998,75.4076,75.4353,186239.0
2023-03-16 11:45:00,81.87,81.89,81.82,81.86,145539.0,75.4537,75.4721,75.4076,75.4445,145539.0
2023-03-16 11:50:00,81.86,81.89,81.84,81.89,107063.0,75.4445,75.4721,75.426,75.4721,107063.0
2023-03-16 11:55:00,81.89,81.95,81.89,81.89,188396.0,75.4721,75.5274,75.4721,75.4721,188396.0
2023-03-16 12:00:00,81.9,81.93,81.88,81.89,50436.0,75.4813,75.509,75.4629,75.4721,50436.0
2023-03-16 12:05:00,81.89,81.94,81.88,81.92,80970.0,75.4721,75.5182,75.4629,75.4998,80970.0
2023-03-16 12:10:00,81.92,81.95,81.91,81.95,92429.0,75.4998,75.5274,75.4906,75.5274,92429.0
2023-03-16 12:15:00,81.95,81.95,81.89,81.91,71109.0,75.5274,75.5274,75.4721,75.4906,71109.0
2023-03-16 12:20:00,81.91,81.93,81.88,81.91,135038.0,75.4906,75.509,75.4629,75.4906,135038.0
2023-03-16 12:25:00,81.91,81.93,81.9,81.91,54557.0,75.4906,75.509,75.4813,75.4906,54557.0
2023-03-16 12:30:00,81.92,81.96,81.91,81.92,68641.0,75.4998,75.5366,75.4906,75.4998,68641.0
2023-03-16 12:35:00,81.92,81.96,81.91,81.95,125615.0,75.4998,75.5366,75.4906,75.5274,125615.0
2023-03-16 12:40:00,81.94,81.95,81.91,81.94,126900.0,75.5182,75.5274,75.4906,75.5182,126900.0
2023-03-16 12:45:00,81.94,81.95,81.87,81.89,203309.0,75.5182,75.5274,75.4537,75.4721,203309.0
2023-03-16 12:50:00,81.89,81.9,81.87,81.88,120767.0,75.4721,75.4813,75.4537,75.4629,120767.0
2023-03-16 12:55:00,81.89,81.89,81.84,81.85,39093.0,75.4721,75.4721,75.426,75.4353,39093.0
2023-03-16 13:00:00,81.85,81.86,81.83,81.83,56870.0,75.4353,75.4445,75.4168,75.4168,56870.0
2023-03-16 13:05:00,81.84,81.87,81.83,81.84,44662.0,75.426,75.4537,75.4168,75.426,44662.0
2023-03-16 13:10:00,81.83,81.88,81.83,81.88,26380.0,75.4168,75.4629,75.4168,75.4629,26380.0
2023-03-16 13:15:00,81.89,81.92,81.89,81.92,123585.0,75.4721,75.4998,75.4721,75.4998,123585.0
2023-03-16 13:20:00,81.91,81.92,81.88,81.89,72079.0,75.4906,75.4998,75.4629,75.4721,72079.0
2023-03-16 13:25:00,81.88,81.91,81.88,81.91,69293.0,75.4629,75.4906,75.4629,75.4906,69293.0
2023-03-16 13:30:00,81.9,81.9,81.86,81.87,67277.0,75.4813,75.4813,75.4445,75.4537,67277.0
2023-03-16 13:35:00,81.87,81.88,81.84,81.85,35765.0,75.4537,75.4629,75.426,75.4353,35765.0
2023-03-16 13:40:00,81.85,81.86,81.84,81.84,105966.0,75.4353,75.4445,75.426,75.426,105966.0
2023-03-16 13:45:00,81.85,81.85,81.82,81.84,74251.0,75.4353,75.4353,75.4076,75.426,74251.0
2023-03-16 13:50:00,81.84,81.92,81.84,81.91,195332.0,75.426,75.4998,75.426,75.4906,195332.0
2023-03-16 13:55:00,81.9,81.91,81.86,81.86,67179.0,75.4813,75.4906,75.4445,75.4445,67179.0
2023-03-16 14:00:00,81.86,81.88,81.84,81.85,82705.0,75.4445,75.4629,75.426,75.4353,82705.0
2023-03-16 14:05:00,81.85,81.86,81.84,81.84,35462.0,75.4353,75.4445,75.426,75.426,35462.0
2023-03-16 14:10:00,81.84,81.87,81.84,81.87,20106.0,75.426,75.4537,75.426,75.4537,20106.0
2023-03-16 14:15:00,81.86,81.87,81.84,81.84,31300.0,75.4445,75.4537,75.426,75.426,31300.0
2023-03-16 14:20:00,81.84,81.86,81.83,81.84,50444.0,75.426,75.4445,75.4168,75.426,50444.0
2023-03-16 14:25:00,81.85,81.85,81.83,81.84,30592.0,75.4353,75.4353,75.4168,75.426,30592.0
2023-03-16 14:30:00,81.85,81.89,81.84,81.87,281419.0,75.4353,75.4721,75.426,75.4537,281419.0
2023-03-16 14:35:00,81.87,81.89,81.87,81.89,104745.0,75.4537,75.4721,75.4537,75.4721,104745.0
2023-03-16 14:40:00,81.9,81.9,81.86,81.88,120524.0,75.4813,75.4813,75.4445,75.4629,120524.0
2023-03-16 14:45:00,81.88,81.92,81.88,81.92,50580.0,75.4629,75.4998,75.4629,75.4998,50580.0
2023-03-16 14:50:00,81.92,81.93,81.91,81.92,59025.0,75.4998,75.509,75.4906,75.4998,59025.0
2023-03-16 14:55:00,81.92,81.93,81.86,81.89,77582.0,75.4998,75.509,75.4445,75.4721,77582.0
2023-03-16 15:00:00,81.9,81.9,81.86,81.87,27187.0,75.4813,75.4813,75.4445,75.4537,27187.0
2023-03-16 15:05:00,81.87,81.89,81.85,81.86,99414.0,75.4537,75.4721,75.4353,75.4445,99414.0
2023-03-16 15:10:00,81.86,81.87,81.84,81.86,66016.0,75.4445,75.4537,75.426,75.4445,66016.0
2023-03-16 15:15:00,81.87,81.91,81.86,81.89,144110.0,75.4537,75.4906,75.4445,75.4721,144110.0
2023-03-16 15:20:00,81.9,81.9,81.87,81.89,54070.0,75.4813,75.4813,75.4537,75.4721,54070.0
2023-03-16 15:25:00,81.88,81.89,81.87,81.87,25932.0,75.4629,75.4721,75.4537,75.4537,25932.0
2023-03-16 15:30:00,81.87,81.89,81.86,81.87,47705.0,75.4537,75.4721,75.4445,75.4537,47705.0
2023-03-16 15:35:00,81.88,81.88,81.86,81.87,35356.0,75.4629,75.4629,75.4445,75.4537,35356.0
2023-03-16 15:40:00,81.87,81.87,81.85,81.86,22529.0,75.4537,75.4537,75.4353,75.4445,22529.0
2023-03-16 15:45:00,81.86,81.87,81.85,81.86,50151.0,75.4445,75.4537,75.4353,75.4445,50151.0
2023-03-16 15:50:00,81.86,81.86,81.84,81.84,96052.0,75.4445,75.4445,75.426,75.426,96052.0
2023-03-16 15:55:00,81.85,81.86,81.84,81.86,186038.0,75.4353,75.4445,75.426,75.4445,186038.0
2023-03-17 09:30:00,82.01,82.03,82.0,82.03,65102.0,75.5827,75.6012,75.5735,75.6012,65102.0
2023-03-17 09:35:00,82.03,82.05,82.02,82.05,20893.0,75.6012,75.6196,75.5919,75.6196,20893.0
2023-03-17 09:40:00,82.05,82.07,82.04,82.05,32606.0,75.6196,75.638,75.6104,75.6196,32606.0
2023-03-17 09:45:00,82.05,82.05,82.03,82.05,64432.0,75.6196,75.6196,75.6012,75.6196,64432.0
2023-03-17 09:50:00,82.05,82.07,82.04,82.05,70386.0,75.6196,75.638,75.6104,75.6196,70386.0
2023-03-17 09:55:00,82.05,82.05,82.01,82.01,12784.0,75.6196,75.6196,75.5827,75.5827,12784.0
2023-03-17 10:00:00,82.04,82.12,82.02,82.06,164762.0,75.6104,75.6841,75.5919,75.6288,164762.0
2023-03-17 10:05:00,82.06,82.1,82.05,82.07,120018.0,75.6288,75.6657,75.6196,75.638,120018.0
2023-03-17 10:10:00,82.06,82.1,82.06,82.08,71430.0,75.6288,75.6657,75.6288,75.6472,71430.0
2023-03-17 10:15:00,82.08,82.09,82.05,82.06,98325.0,75.6472,75.6564,75.6196,75.6288,98325.0
2023-03-17 10:20:00,82.05,82.07,82.04,82.07,44960.0,75.6196,75.638,75.6104,75.638,44960.0
2023-03-17 10:25:00,82.07,82.12,82.06,82.12,41893.0,75.638,75.6841,75.6288,75.6841,41893.0
2023-03-17 10:30:00,82.12,82.13,82.1,82.13,39488.0,75.6841,75.6933,75.6657,75.6933,39488.0
2023-03-17 10:35:00,82.13,82.16,82.11,82.16,644831.0,75.6933,75.721,75.6749,75.721,644831.0
2023-03-17 10:40:00,82.16,82.2,82.15,82.19,50585.0,75.721,75.7578,75.7117,75.7486,50585.0
2023-03-17 10:45:00,82.19,82.19,82.13,82.14,110213.0,75.7486,75.7486,75.6933,75.7025,110213.0
2023-03-17 10:50:00,82.14,82.15,82.12,82.12,88349.0,75.7025,75.7117,75.6841,75.6841,88349.0
2023-03-17 10:55:00,82.13,82.15,82.12,82.14,33143.0,75.6933,75.7117,75.6841,75.7025,33143.0
2023-03-17 11:00:00,82.14,82.19,82.13,82.19,165258.0,75.7025,75.7486,75.6933,75.7486,165258.0
2023-03-17 11:05:00,82.19,82.2,82.17,82.18,85586.0,75.7486,75.7578,75.7302,75.7394,85586.0
2023-03-17 11:10:00,82.18,82.18,82.15,82.16,117765.0,75.7394,75.7394,75.7117,75.721,117765.0
2023-03-17 11:15:00,82.16,82.17,82.14,82.15,91042.0,75.721,75.7302,75.7025,75.7117,91042.0
2023-03-17 11:20:00,82.15,82.17,82.14,82.17,448940.0,75.7117,75.7302,75.7025,75.7302,448940.0
2023-03-17 11:25:00,82.17,82.19,82.16,82.19,38035.0,75.7302,75.7486,75.721,75.7486,38035.0
2023-03-17 11:30:00,82.19,82.2,82.18,82.19,100142.0,75.7486,75.7578,75.7394,75.7486,100142.0
2023-03-17 11:35:00,82.19,82.23,82.18,82.23,70110.0,75.7486,75.7855,75.7394,75.7855,70110.0
2023-03-17 11:40:00,82.23,82.23,82.21,82.21,42243.0,75.7855,75.7855,75.767,75.767,42243.0
2023-03-17 11:45:00,82.21,82.22,82.18,82.19,69894.0,75.767,75.7763,75.7394,75.7486,69894.0
2023-03-17 11:50:00,82.19,82.22,82.19,82.21,38229.0,75.7486,75.7763,75.7486,75.767,38229.0
2023-03-17 11:55:00,82.21,82.22,82.2,82.21,25224.0,75.767,75.7763,75.7578,75.767,25224.0
2023-03-17 12:00:00,82.22,82.22,82.19,82.2,24507.0,75.7763,75.7763,75.7486,75.7578,24507.0
2023-03-17 12:05:00,82.2,82.21,82.18,82.19,35290.0,75.7578,75.767,75.7394,75.7486,35290.0
2023-03-17 12:10:00,82.19,82.2,82.18,82.2,11048.0,75.7486,75.7578,75.7394,75.7578,11048.0
2023-03-17 12:15:00,82.2,82.21,82.18,82.19,11792.0,75.7578,75.767,75.7394,75.7486,11792.0
2023-03-17 12:20:00,82.18,82.18,82.16,82.16,27962.0,75.7394,75.7394,75.721,75.721,27962.0
2023-03-17 12:25:00,82.17,82.17,82.16,82.17,5647.0,75.7302,75.7302,75.721,75.7302,5647.0
2023-03-17 12:30:00,82.17,82.17,82.13,82.15,36732.0,75.7302,75.7302,75.6933,75.7117,36732.0
2023-03-17 12:35:00,82.16,82.16,82.15,82.16,18010.0,75.721,75.721,75.7117,75.721,18010.0
2023-03-17 12:40:00,82.15,82.17,82.14,82.16,13690.0,75.7117,75.7302,75.7025,75.721,13690.0
2023-03-17 12:45:00,82.16,82.17,82.15,82.17,16822.0,75.721,75.7302,75.7117,75.7302,16822.0
2023-03-17 12:50:00,82.17,82.17,82.16,82.16,15587.0,75.7302,75.7302,75.721,75.721,15587.0
2023-03-17 12:55:00,82.16,82.17,82.16,82.17,45555.0,75.721,75.7302,75.721,75.7302,45555.0
2023-03-17 13:00:00,82.17,82.18,82.16,82.18,14660.0,75.7302,75.7394,75.721,75.7394,14660.0
2023-03-17 13:05:00,82.18,82.19,82.17,82.19,10415.0,75.7394,75.7486,75.7302,75.7486,10415.0
2023-03-17 13:10:00,82.18,82.19,82.16,82.17,19236.0,75.7394,75.7486,75.721,75.7302,19236.0
2023-03-17 13:15:00,82.17,82.17,82.15,82.16,22967.0,75.7302,75.7302,75.7117,75.721,22967.0
2023-03-17 13:20:00,82.16,82.16,82.15,82.16,16003.0,75.721,75.721,75.7117,75.721,16003.0
2023-03-17 13:25:00,82.17,82.17,82.14,82.16,68378.0,75.7302,75.7302,75.7025,75.721,68378.0
2023-03-17 13:30:00,82.16,82.16,82.14,82.16,32465.0,75.721,75.721,75.7025,75.721,32465.0
2023-03-17 13:35:00,82.16,82.18,82.16,82.17,24587.0,75.721,75.7394,75.721,75.7302,24587.0
2023-03-17 13:40:00,82.17,82.19,82.17,82.19,157599.0,75.7302,75.7486,75.7302,75.7486,157599.0
2023-03-17 13:45:00,82.19,82.2,82.18,82.19,46578.0,75.7486,75.7578,75.7394,75.7486,46578.0
2023-03-17 13:50:00,82.19,82.2,82.19,82.2,38668.0,75.7486,75.7578,75.7486,75.7578,38668.0
2023-03-17 13:55:00,82.2,82.22,82.19,82.21,61547.0,75.7578,75.7763,75.7486,75.767,61547.0
2023-03-17 14:00:00,82.22,82.25,82.21,82.23,72324.0,75.7763,75.8039,75.767,75.7855,72324.0
2023-03-17 14:05:00,82.24,82.27,82.24,82.26,80886.0,75.7947,75.8223,75.7947,75.8131,80886.0
2023-03-17 14:10:00,82.27,82.28,82.26,82.28,60078.0,75.8223,75.8316,75.8131,75.8316,60078.0
2023-03-17 14:15:00,82.28,82.29,82.27,82.28,19991.0,75.8316,75.8408,75.8223,75.8316,19991.0
2023-03-17 14:20:00,82.27,82.3,82.27,82.29,389209.0,75.8223,75.85,75.8223,75.8408,389209.0
2023-03-17 14:25:00,82.29,82.3,82.27,82.28,30793.0,75.8408,75.85,75.8223,75.8316,30793.0
2023-03-17 14:30:00,82.28,82.3,82.27,82.27,30625.0,75.8316,75.85,75.8223,75.8223,30625.0
2023-03-17 14:35:00,82.27,82.28,82.26,82.27,92332.0,75.8223,75.8316,75.8131,75.8223,92332.0
2023-03-17 14:40:00,82.27,82.27,82.24,82.26,149428.0,75.8223,75.8223,75.7947,75.8131,149428.0
2023-03-17 14:45:00,82.26,82.27,82.25,82.26,33667.0,75.8131,75.8223,75.8039,75.8131,33667.0
2023-03-17 14:50:00,82.26,82.29,82.25,82.28,40310.0,75.8131,75.8408,75.8039,75.8316,40310.0
2023-03-17 14:55:00,82.28,82.33,82.23,82.31,239751.0,75.8316,75.8776,75.7855,75.8592,239751.0
2023-03-17 15:00:00,82.31,82.33,82.28,82.29,124323.0,75.8592,75.8776,75.8316,75.8408,124323.0
2023-03-17 15:05:00,82.29,82.3,82.27,82.29,57537.0,75.8408,75.85,75.8223,75.8408,57537.0
2023-03-17 15:10:00,82.3,82.31,82.29,82.31,48726.0,75.85,75.8592,75.8408,75.8592,48726.0
2023-03-17 15:15:00,82.31,82.33,82.3,82.33,48673.0,75.8592,75.8776,75.85,75.8776,48673.0
2023-03-17 15:20:00,82.33,82.33,82.31,82.33,96107.0,75.8776,75.8776,75.8592,75.8776,96107.0
2023-03-17 15:25:00,82.33,82.36,82.32,82.36,296190.0,75.8776,75.9053,75.8684,75.9053,296190.0
2023-03-17 15:30:00,82.36,82.37,82.34,82.37,40804.0,75.9053,75.9145,75.8869,75.9145,40804.0
2023-03-17 15:35:00,82.36,82.37,82.35,82.35,210276.0,75.9053,75.9145,75.8961,75.8961,210276.0
2023-03-17 15:40:00,82.36,82.36,82.31,82.31,151121.0,75.9053,75.9053,75.8592,75.8592,151121.0
2023-03-17 15:45:00,82.32,82.33,82.31,82.33,295636.0,75.8684,75.8776,75.8592,75.8776,295636.0
2023-03-17 15:50:00,82.33,82.33,82.3,82.32,153512.0,75.8776,75.8776,75.85,75.8684,153512.0
2023-03-17 15:55:00,82.32,82.32,82.26,82.26,349477.0,75.8684,75.8684,75.8131,75.8131,349477.0
2023-03-20 09:30:00,82.35,82.37,82.31,82.33,165270.0,75.8961,75.9145,75.8592,75.8776,165270.0
2023-03-20 09:35:00,82.32,82.35,82.31,82.32,71813.0,75.8684,75.8961,75.8592,75.8684,71813.0
2023-03-20 09:40:00,82.31,82.33,82.29,82.31,41650.0,75.8592,75.8776,75.8408,75.8592,41650.0
2023-03-20 09:45:00,82.3,82.3,82.24,82.25,126687.0,75.85,75.85,75.7947,75.8039,126687.0
2023-03-20 09:50:00,82.25,82.25,82.22,82.24,108176.0,75.8039,75.8039,75.7763,75.7947,108176.0
2023-03-20 09:55:00,82.25,82.26,82.21,82.23,76500.0,75.8039,75.8131,75.767,75.7855,76500.0
2023-03-20 10:00:00,82.23,82.23,82.19,82.2,34817.0,75.7855,75.7855,75.7486,75.7578,34817.0
2023-03-20 10:05:00,82.2,82.21,82.19,82.2,34929.0,75.7578,75.767,75.7486,75.7578,34929.0
2023-03-20 10:10:00,82.2,82.21,82.16,82.21,102248.0,75.7578,75.767,75.721,75.767,102248.0
2023-03-20 10:15:00,82.22,82.26,82.21,82.26,75670.0,75.7763,75.8131,75.767,75.8131,75670.0
2023-03-20 10:20:00,82.25,82.25,82.23,82.23,11811.0,75.8039,75.8039,75.7855,75.7855,11811.0
2023-03-20 10:25:00,82.23,82.24,82.22,82.23,28756.0,75.7855,75.7947,75.7763,75.7855,28756.0
2023-03-20 10:30:00,82.23,82.24,82.21,82.23,16712.0,75.7855,75.7947,75.767,75.7855,16712.0
2023-03-20 10:35:00,82.24,82.25,82.21,82.25,50432.0,75.7947,75.8039,75.767,75.8039,50432.0
2023-03-20 10:40:00,82.24,82.25,82.22,82.23,34396.0,75.7947,75.8039,75.7763,75.7855,34396.0
2023-03-20 10:45:00,82.23,82.24,82.21,82.23,34485.0,75.7855,75.7947,75.767,75.7855,34485.0
2023-03-20 10:50:00,82.23,82.24,82.2,82.23,49430.0,75.7855,75.7947,75.7578,75.7855,49430.0
2023-03-20 10:55:00,82.22,82.24,82.2,82.2,32403.0,75.7763,75.7947,75.7578,75.7578,32403.0
2023-03-20 11:00:00,82.2,82.2,82.18,82.2,36169.0,75.7578,75.7578,75.7394,75.7578,36169.0
2023-03-20 11:05:00,82.19,82.22,82.19,82.19,66820.0,75.7486,75.7763,75.7486,75.7486,66820.0
2023-03-20 11:10:00,82.2,82.23,82.19,82.22,35821.0,75.7578,75.7855,75.7486,75.7763,35821.0
2023-03-20 11:15:00,82.22,82.23,82.19,82.19,20486.0,75.7763,75.7855,75.7486,75.7486,20486.0
2023-03-20 11:20:00,82.19,82.2,82.17,82.17,20721.0,75.7486,75.7578,75.7302,75.7302,20721.0
2023-03-20 11:25:00,82.18,82.18,82.15,82.16,19701.0,75.7394,75.7394,75.7117,75.721,19701.0
2023-03-20 11:30:00,82.16,82.16,82.11,82.12,70627.0,75.721,75.721,75.6749,75.6841,70627.0
2023-03-20 11:35:00,82.12,82.14,82.11,82.13,49382.0,75.6841,75.7025,75.6749,75.6933,49382.0
2023-03-20 11:40:00,82.13,82.15,82.11,82.15,53737.0,75.6933,75.7117,75.6749,75.7117,53737.0
2023-03-20 11:45:00,82.15,82.16,82.11,82.12,77865.0,75.7117,75.721,75.6749,75.6841,77865.0
2023-03-20 11:50:00,82.11,82.14,82.11,82.13,36433.0,75.6749,75.7025,75.6749,75.6933,36433.0
2023-03-20 11:55:00,82.14,82.15,82.11,82.15,143389.0,75.7025,75.7117,75.6749,75.7117,143389.0
2023-03-20 12:00:00,82.15,82.17,82.14,82.17,52035.0,75.7117,75.7302,75.7025,75.7302,52035.0
2023-03-20 12:05:00,82.17,82.19,82.16,82.18,37000.0,75.7302,75.7486,75.721,75.7394,37000.0
2023-03-20 12:10:00,82.18,82.2,82.16,82.2,27306.0,75.7394,75.7578,75.721,75.7578,27306.0
2023-03-20 12:15:00,82.2,82.21,82.18,82.2,34811.0,75.7578,75.767,75.7394,75.7578,34811.0
2023-03-20 12:20:00,82.2,82.21,82.18,82.19,14263.0,75.7578,75.767,75.7394,75.7486,14263.0
2023-03-20 12:25:00,82.2,82.22,82.19,82.22,39496.0,75.7578,75.7763,75.7486,75.7763,39496.0
2023-03-20 12:30:00,82.22,82.22,82.19,82.2,17369.0,75.7763,75.7763,75.7486,75.7578,17369.0
2023-03-20 12:35:00,82.2,82.21,82.19,82.19,54699.0,75.7578,75.767,75.7486,75.7486,54699.0
2023-03-20 12:40:00,82.19,82.22,82.18,82.21,68615.0,75.7486,75.7763,75.7394,75.767,68615.0
2023-03-20 12:45:00,82.22,82.22,82.2,82.21,28542.0,75.7763,75.7763,75.7578,75.767,28542.0
2023-03-20 12:50:00,82.21,82.21,82.2,82.2,46307.0,75.767,75.767,75.7578,75.7578,46307.0
2023-03-20 12:55:00,82.2,82.2,82.19,82.2,9964.0,75.7578,75.7578,75.7486,75.7578,9964.0
2023-03-20 13:00:00,82.2,82.2,82.19,82.2,9825.0,75.7578,75.7578,75.7486,75.7578,9825.0
2023-03-20 13:05:00,82.19,82.2,82.17,82.17,12500.0,75.7486,75.7578,75.7302,75.7302,12500.0
2023-03-20 13:10:00,82.17,82.18,82.16,82.17,15312.0,75.7302,75.7394,75.721,75.7302,15312.0
2023-03-20 13:15:00,82.16,82.17,82.14,82.14,70447.0,75.721,75.7302,75.7025,75.7025,70447.0
2023-03-20 13:20:00,82.15,82.15,82.13,82.14,32537.0,75.7117,75.7117,75.6933,75.7025,32537.0
2023-03-20 13:25:00,82.13,82.14,82.12,82.13,35085.0,75.6933,75.7025,75.6841,75.6933,35085.0
2023-03-20 13:30:00,82.12,82.14,82.12,82.13,31317.0,75.6841,75.7025,75.6841,75.6933,31317.0
2023-03-20 13:35:00,82.13,82.13,82.12,82.13,33453.0,75.6933,75.6933,75.6841,75.6933,33453.0
2023-03-20 13:40:00,82.13,82.13,82.11,82.13,19023.0,75.6933,75.6933,75.6749,75.6933,19023.0
2023-03-20 13:45:00,82.13,82.14,82.12,82.13,32923.0,75.6933,75.7025,75.6841,75.6933,32923.0
2023-03-20 13:50:00,82.13,82.13,82.09,82.11,55436.0,75.6933,75.6933,75.6564,75.6749,55436.0
2023-03-20 13:55:00,82.11,82.13,82.11,82.12,37788.0,75.6749,75.6933,75.6749,75.6841,37788.0
2023-03-20 14:00:00,82.12,82.12,82.1,82.11,118459.0,75.6841,75.6841,75.6657,75.6749,118459.0
2023-03-20 14:05:00,82.12,82.16,82.11,82.15,35834.0,75.6841,75.721,75.6749,75.7117,35834.0
2023-03-20 14:10:00,82.16,82.17,82.15,82.17,39828.0,75.721,75.7302,75.7117,75.7302,39828.0
2023-03-20 14:15:00,82.17,82.18,82.16,82.16,18955.0,75.7302,75.7394,75.721,75.721,18955.0
2023-03-20 14:20:00,82.17,82.17,82.15,82.16,79797.0,75.7302,75.7302,75.7117,75.721,79797.0
2023-03-20 14:25:00,82.16,82.16,82.15,82.16,47493.0,75.721,75.721,75.7117,75.721,47493.0
2023-03-20 14:30:00,82.16,82.17,82.15,82.17,54538.0,75.721,75.7302,75.7117,75.7302,54538.0
2023-03-20 14:35:00,82.17,82.17,82.15,82.17,21833.0,75.7302,75.7302,75.7117,75.7302,21833.0
2023-03-20 14:40:00,82.16,82.17,82.15,82.15,14809.0,75.721,75.7302,75.7117,75.7117,14809.0
2023-03-20 14:45:00,82.16,82.16,82.15,82.15,56625.0,75.721,75.721,75.7117,75.7117,56625.0
2023-03-20 14:50:00,82.16,82.18,82.15,82.17,22885.0,75.721,75.7394,75.7117,75.7302,22885.0
2023-03-20 14:55:00,82.17,82.21,82.16,82.2,147296.0,75.7302,75.767,75.721,75.7578,147296.0
2023-03-20 15:00:00,82.21,82.22,82.19,82.2,108071.0,75.767,75.7763,75.7486,75.7578,108071.0
2023-03-20 15:05:00,82.2,82.21,82.18,82.2,23360.0,75.7578,75.767,75.7394,75.7578,23360.0
2023-03-20 15:10:00,82.2,82.21,82.18,82.19,35741.0,75.7578,75.767,75.7394,75.7486,35741.0
2023-03-20 15:15:00,82.19,82.2,82.18,82.19,46026.0,75.7486,75.7578,75.7394,75.7486,46026.0
2023-03-20 15:20:00,82.19,82.21,82.18,82.21,39626.0,75.7486,75.767,75.7394,75.767,39626.0
2023-03-20 15:25:00,82.21,82.21,82.2,82.2,53971.0,75.767,75.767,75.7578,75.7578,53971.0
2023-03-20 15:30:00,82.2,82.23,82.2,82.22,74637.0,75.7578,75.7855,75.7578,75.7763,74637.0
2023-03-20 15:35:00,82.23,82.23,82.21,82.21,75306.0,75.7855,75.7855,75.767,75.767,75306.0
2023-03-20 15:40:00,82.22,82.22,82.2,82.2,65464.0,75.7763,75.7763,75.7578,75.7578,65464.0
2023-03-20 15:45:00,82.21,82.21,82.19,82.2,77820.0,75.767,75.767,75.7486,75.7578,77820.0
2023-03-20 15:50:00,82.2,82.2,82.16,82.17,152742.0,75.7578,75.7578,75.721,75.7302,152742.0
2023-03-20 15:55:00,82.17,82.18,82.16,82.18,245843.0,75.7302,75.7394,75.721,75.7394,245843.0
2023-03-21 09:30:00,81.91,81.91,81.87,81.88,118153.0,75.4906,75.4906,75.4537,75.4629,118153.0
2023-03-21 09:35:00,81.87,81.88,81.85,81.86,42475.0,75.4537,75.4629,75.4353,75.4445,42475.0
2023-03-21 09:40:00,81.86,81.87,81.85,81.87,33021.0,75.4445,75.4537,75.4353,75.4537,33021.0
2023-03-21 09:45:00,81.87,81.88,81.85,81.88,21314.0,75.4537,75.4629,75.4353,75.4629,21314.0
2023-03-21 09:50:00,81.88,81.88,81.86,81.87,10208.0,75.4629,75.4629,75.4445,75.4537,10208.0
2023-03-21 09:55:00,81.87,81.88,81.86,81.88,44419.0,75.4537,75.4629,75.4445,75.4629,44419.0
2023-03-21 10:00:00,81.87,81.87,81.85,81.86,54856.0,75.4537,75.4537,75.4353,75.4445,54856.0
2023-03-21 10:05:00,81.86,81.87,81.84,81.87,56127.0,75.4445,75.4537,75.426,75.4537,56127.0
2023-03-21 10:10:00,81.87,81.89,81.86,81.89,18366.0,75.4537,75.4721,75.4445,75.4721,18366.0
2023-03-21 10:15:00,81.89,81.9,81.88,81.9,68925.0,75.4721,75.4813,75.4629,75.4813,68925.0
2023-03-21 10:20:00,81.9,81.91,81.89,81.91,79042.0,75.4813,75.4906,75.4721,75.4906,79042.0
2023-03-21 10:25:00,81.92,81.95,81.91,81.92,63140.0,75.4998,75.5274,75.4906,75.4998,63140.0
2023-03-21 10:30:00,81.92,81.92,81.9,81.92,28315.0,75.4998,75.4998,75.4813,75.4998,28315.0
2023-03-21 10:35:00,81.92,81.96,81.92,81.94,28191.0,75.4998,75.5366,75.4998,75.5182,28191.0
2023-03-21 10:40:00,81.95,81.96,81.93,81.95,15938.0,75.5274,75.5366,75.509,75.5274,15938.0
2023-03-21 10:45:00,81.95,81.96,81.91,81.92,65370.0,75.5274,75.5366,75.4906,75.4998,65370.0
2023-03-21 10:50:00,81.91,81.98,81.91,81.97,55628.0,75.4906,75.5551,75.4906,75.5459,55628.0
2023-03-21 10:55:00,81.97,81.98,81.95,81.97,22744.0,75.5459,75.5551,75.5274,75.5459,22744.0
2023-03-21 11:00:00,81.97,81.99,81.97,81.98,17135.0,75.5459,75.5643,75.5459,75.5551,17135.0
2023-03-21 11:05:00,81.98,82.0,81.97,81.99,90552.0,75.5551,75.5735,75.5459,75.5643,90552.0
2023-03-21 11:10:00,81.98,81.99,81.96,81.96,39743.0,75.5551,75.5643,75.5366,75.5366,39743.0
2023-03-21 11:15:00,81.96,81.97,81.94,81.95,36395.0,75.5366,75.5459,75.5182,75.5274,36395.0
2023-03-21 11:20:00,81.94,81.95,81.93,81.93,21522.0,75.5182,75.5274,75.509,75.509,21522.0
2023-03-21 11:25:00,81.93,81.95,81.91,81.92,121930.0,75.509,75.5274,75.4906,75.4998,121930.0
2023-03-21 11:30:00,81.91,81.93,81.9,81.9,87242.0,75.4906,75.509,75.4813,75.4813,87242.0
2023-03-21 11:35:00,81.91,81.91,81.88,81.89,35339.0,75.4906,75.4906,75.4629,75.4721,35339.0
2023-03-21 11:40:00,81.89,81.9,81.88,81.89,198403.0,75.4721,75.4813,75.4629,75.4721,198403.0
2023-03-21 11:45:00,81.9,81.9,81.88,81.89,28969.0,75.4813,75.4813,75.4629,75.4721,28969.0
2023-03-21 11:50:00,81.9,81.9,81.88,81.89,54554.0,75.4813,75.4813,75.4629,75.4721,54554.0
2023-03-21 11:55:00,81.9,81.91,81.88,81.89,26952.0,75.4813,75.4906,75.4629,75.4721,26952.0
2023-03-21 12:00:00,81.89,81.92,81.88,81.92,30865.0,75.4721,75.4998,75.4629,75.4998,30865.0
2023-03-21 12:05:00,81.92,81.93,81.9,81.91,30389.0,75.4998,75.509,75.4813,75.4906,30389.0
2023-03-21 12:10:00,81.91,81.92,81.9,81.91,28526.0,75.4906,75.4998,75.4813,75.4906,28526.0
2023-03-21 12:15:00,81.91,81.92,81.9,81.92,19075.0,75.4906,75.4998,75.4813,75.4998,19075.0
2023-03-21 12:20:00,81.92,81.92,81.9,81.92,23454.0,75.4998,75.4998,75.4813,75.4998,23454.0
2023-03-21 12:25:00,81.92,81.93,81.91,81.92,73303.0,75.4998,75.509,75.4906,75.4998,73303.0
2023-03-21 12:30:00,81.91,81.92,81.9,81.92,17458.0,75.4906,75.4998,75.4813,75.4998,17458.0
2023-03-21 12:35:00,81.91,81.92,81.9,81.91,19761.0,75.4906,75.4998,75.4813,75.4906,19761.0
2023-03-21 12:40:00,81.91,81.91,81.9,81.91,22521.0,75.4906,75.4906,75.4813,75.4906,22521.0
2023-03-21 12:45:00,81.91,81.91,81.9,81.9,30684.0,75.4906,75.4906,75.4813,75.4813,30684.0
2023-03-21 12:50:00,81.9,81.91,81.89,81.9,20924.0,75.4813,75.4906,75.4721,75.4813,20924.0
2023-03-21 12:55:00,81.9,81.9,81.89,81.89,61563.0,75.4813,75.4813,75.4721,75.4721,61563.0
2023-03-21 13:00:00,81.89,81.92,81.88,81.92,33286.0,75.4721,75.4998,75.4629,75.4998,33286.0
2023-03-21 13:05:00,81.92,81.92,81.89,81.89,31022.0,75.4998,75.4998,75.4721,75.4721,31022.0
2023-03-21 13:10:00,81.88,81.89,81.87,81.88,18696.0,75.4629,75.4721,75.4537,75.4629,18696.0
2023-03-21 13:15:00,81.87,81.88,81.87,81.88,18608.0,75.4537,75.4629,75.4537,75.4629,18608.0
2023-03-21 13:20:00,81.88,81.88,81.86,81.87,76050.0,75.4629,75.4629,75.4445,75.4537,76050.0
2023-03-21 13:25:00,81.87,81.87,81.86,81.86,25233.0,75.4537,75.4537,75.4445,75.4445,25233.0
2023-03-21 13:30:00,81.86,81.87,81.86,81.87,13525.0,75.4445,75.4537,75.4445,75.4537,13525.0
2023-03-21 13:35:00,81.88,81.89,81.87,81.89,30263.0,75.4629,75.4721,75.4537,75.4721,30263.0
2023-03-21 13:40:00,81.88,81.89,81.87,81.88,33077.0,75.4629,75.4721,75.4537,75.4629,33077.0
2023-03-21 13:45:00,81.88,81.89,81.86,81.87,30326.0,75.4629,75.4721,75.4445,75.4537,30326.0
2023-03-21 13:50:00,81.87,81.88,81.86,81.87,191055.0,75.4537,75.4629,75.4445,75.4537,191055.0
2023-03-21 13:55:00,81.87,81.89,81.87,81.88,55715.0,75.4537,75.4721,75.4537,75.4629,55715.0
2023-03-21 14:00:00,81.89,81.9,81.88,81.89,31663.0,75.4721,75.4813,75.4629,75.4721,31663.0
2023-03-21 14:05:00,81.89,81.9,81.87,81.87,59800.0,75.4721,75.4813,75.4537,75.4537,59800.0
2023-03-21 14:10:00,81.87,81.88,81.87,81.87,79285.0,75.4537,75.4629,75.4537,75.4537,79285.0
2023-03-21 14:15:00,81.87,81.87,81.86,81.86,228105.0,75.4537,75.4537,75.4445,75.4445,228105.0
2023-03-21 14:20:00,81.86,81.88,81.86,81.88,33270.0,75.4445,75.4629,75.4445,75.4629,33270.0
2023-03-21 14:25:00,81.87,81.88,81.86,81.86,21769.0,75.4537,75.4629,75.4445,75.4445,21769.0
2023-03-21 14:30:00,81.87,81.88,81.86,81.88,31902.0,75.4537,75.4629,75.4445,75.4629,31902.0
2023-03-21 14:35:00,81.87,81.88,81.86,81.87,22884.0,75.4537,75.4629,75.4445,75.4537,22884.0
2023-03-21 14:40:00,81.87,81.88,81.85,81.86,23603.0,75.4537,75.4629,75.4353,75.4445,23603.0
2023-03-21 14:45:00,81.86,81.86,81.85,81.86,14202.0,75.4445,75.4445,75.4353,75.4445,14202.0
2023-03-21 14:50:00,81.86,81.88,81.85,81.88,38355.0,75.4445,75.4629,75.4353,75.4629,38355.0
2023-03-21 14:55:00,81.88,81.88,81.86,81.86,32706.0,75.4629,75.4629,75.4445,75.4445,32706.0
2023-03-21 15:00:00,81.87,81.87,81.86,81.87,37161.0,75.4537,75.4537,75.4445,75.4537,37161.0
2023-03-21 15:05:00,81.87,81.87,81.86,81.87,38546.0,75.4537,75.4537,75.4445,75.4537,38546.0
2023-03-21 15:10:00,81.87,81.89,81.86,81.88,23684.0,75.4537,75.4721,75.4445,75.4629,23684.0
2023-03-21 15:15:00,81.89,81.89,81.87,81.88,17074.0,75.4721,75.4721,75.4537,75.4629,17074.0
2023-03-21 15:20:00,81.88,81.88,81.86,81.87,48488.0,75.4629,75.4629,75.4445,75.4537,48488.0
2023-03-21 15:25:00,81.87,81.87,81.86,81.87,689935.0,75.4537,75.4537,75.4445,75.4537,689935.0
2023-03-21 15:30:00,81.86,81.87,81.86,81.87,49418.0,75.4445,75.4537,75.4445,75.4537,49418.0
2023-03-21 15:35:00,81.87,81.87,81.86,81.86,45673.0,75.4537,75.4537,75.4445,75.4445,45673.0
2023-03-21 15:40:00,81.86,81.87,81.85,81.85,33057.0,75.4445,75.4537,75.4353,75.4353,33057.0
2023-03-21 15:45:00,81.86,81.86,81.85,81.86,50086.0,75.4445,75.4445,75.4353,75.4445,50086.0
2023-03-21 15:50:00,81.85,81.86,81.85,81.86,64188.0,75.4353,75.4445,75.4353,75.4445,64188.0
2023-03-21 15:55:00,81.86,81.87,81.85,81.87,50145.0,75.4445,75.4537,75.4353,75.4537,50145.0
2023-03-22 09:30:00,81.83,81.84,81.81,81.84,105116.0,75.4168,75.426,75.3984,75.426,105116.0
2023-03-22 09:35:00,81.84,81.84,81.83,81.84,21604.0,75.426,75.426,75.4168,75.426,21604.0
2023-03-22 09:40:00,81.84,81.85,81.83,81.84,43732.0,75.426,75.4353,75.4168,75.426,43732.0
2023-03-22 09:45:00,81.84,81.84,81.82,81.83,38412.0,75.426,75.426,75.4076,75.4168,38412.0
2023-03-22 09:50:00,81.82,81.83,81.8,81.8,10871.0,75.4076,75.4168,75.3892,75.3892,10871.0
2023-03-22 09:55:00,81.8,81.82,81.8,81.81,22212.0,75.3892,75.4076,75.3892,75.3984,22212.0
2023-03-22 10:00:00,81.81,81.81,81.79,81.8,27694.0,75.3984,75.3984,75.38,75.3892,27694.0
2023-03-22 10:05:00,81.81,81.81,81.78,81.78,24592.0,75.3984,75.3984,75.3707,75.3707,24592.0
2023-03-22 10:10:00,81.79,81.81,81.78,81.8,15798.0,75.38,75.3984,75.3707,75.3892,15798.0
2023-03-22 10:15:00,81.81,81.83,81.8,81.83,25484.0,75.3984,75.4168,75.3892,75.4168,25484.0
2023-03-22 10:20:00,81.83,81.83,81.81,81.83,26351.0,75.4168,75.4168,75.3984,75.4168,26351.0
2023-03-22 10:25:00,81.83,81.84,81.82,81.83,18512.0,75.4168,75.426,75.4076,75.4168,18512.0
2023-03-22 10:30:00,81.83,81.85,81.82,81.84,23723.0,75.4168,75.4353,75.4076,75.426,23723.0
2023-03-22 10:35:00,81.84,81.86,81.83,81.84,85665.0,75.426,75.4445,75.4168,75.426,85665.0
2023-03-22 10:40:00,81.84,81.86,81.83,81.84,42743.0,75.426,75.4445,75.4168,75.426,42743.0
2023-03-22 10:45:00,81.84,81.87,81.84,81.87,43566.0,75.426,75.4537,75.426,75.4537,43566.0
2023-03-22 10:50:00,81.87,81.88,81.84,81.84,25389.0,75.4537,75.4629,75.426,75.426,25389.0
2023-03-22 10:55:00,81.84,81.86,81.84,81.85,58370.0,75.426,75.4445,75.426,75.4353,58370.0
2023-03-22 11:00:00,81.84,81.85,81.83,81.84,46098.0,75.426,75.4353,75.4168,75.426,46098.0
2023-03-22 11:05:00,81.84,81.86,81.84,81.84,39253.0,75.426,75.4445,75.426,75.426,39253.0
2023-03-22 11:10:00,81.84,81.85,81.82,81.84,58094.0,75.426,75.4353,75.4076,75.426,58094.0
2023-03-22 11:15:00,81.84,81.86,81.83,81.85,19790.0,75.426,75.4445,75.4168,75.4353,19790.0
2023-03-22 11:20:00,81.84,81.85,81.83,81.84,8597.0,75.426,75.4353,75.4168,75.426,8597.0
2023-03-22 11:25:00,81.84,81.84,81.83,81.84,9238.0,75.426,75.426,75.4168,75.426,9238.0
2023-03-22 11:30:00,81.84,81.85,81.83,81.84,23198.0,75.426,75.4353,75.4168,75.426,23198.0
2023-03-22 11:35:00,81.85,81.86,81.84,81.86,17507.0,75.4353,75.4445,75.426,75.4445,17507.0
2023-03-22 11:40:00,81.86,81.88,81.86,81.87,27445.0,75.4445,75.4629,75.4445,75.4537,27445.0
2023-03-22 11:45:00,81.88,81.89,81.87,81.89,49316.0,75.4629,75.4721,75.4537,75.4721,49316.0
2023-03-22 11:50:00,81.88,81.89,81.87,81.87,53350.0,75.4629,75.4721,75.4537,75.4537,53350.0
2023-03-22 11:55:00,81.88,81.89,81.86,81.88,134907.0,75.4629,75.4721,75.4445,75.4629,134907.0
2023-03-22 12:00:00,81.88,81.9,81.87,81.89,30279.0,75.4629,75.4813,75.4537,75.4721,30279.0
2023-03-22 12:05:00,81.89,81.9,81.87,81.88,23524.0,75.4721,75.4813,75.4537,75.4629,23524.0
2023-03-22 12:10:00,81.87,81.88,81.86,81.88,11803.0,75.4537,75.4629,75.4445,75.4629,11803.0
2023-03-22 12:15:00,81.87,81.88,81.85,81.86,18654.0,75.4537,75.4629,75.4353,75.4445,18654.0
2023-03-22 12:20:00,81.86,81.86,81.85,81.86,59478.0,75.4445,75.4445,75.4353,75.4445,59478.0
2023-03-22 12:25:00,81.86,81.87,81.85,81.86,12177.0,75.4445,75.4537,75.4353,75.4445,12177.0
2023-03-22 12:30:00,81.87,81.87,81.86,81.87,4880.0,75.4537,75.4537,75.4445,75.4537,4880.0
2023-03-22 12:35:00,81.86,81.91,81.86,81.91,72029.0,75.4445,75.4906,75.4445,75.4906,72029.0
2023-03-22 12:40:00,81.91,81.92,81.9,81.92,18429.0,75.4906,75.4998,75.4813,75.4998,18429.0
2023-03-22 12:45:00,81.91,81.93,81.91,81.93,29446.0,75.4906,75.509,75.4906,75.509,29446.0
2023-03-22 12:50:00,81.93,81.94,81.92,81.92,68068.0,75.509,75.5182,75.4998,75.4998,68068.0
2023-03-22 12:55:00,81.92,81.94,81.92,81.92,102825.0,75.4998,75.5182,75.4998,75.4998,102825.0
2023-03-22 13:00:00,81.92,81.93,81.9,81.91,22546.0,75.4998,75.509,75.4813,75.4906,22546.0
2023-03-22 13:05:00,81.91,81.91,81.9,81.91,18515.0,75.4906,75.4906,75.4813,75.4906,18515.0
2023-03-22 13:10:00,81.91,81.91,81.89,81.9,31785.0,75.4906,75.4906,75.4721,75.4813,31785.0
2023-03-22 13:15:00,81.9,81.91,81.89,81.91,20219.0,75.4813,75.4906,75.4721,75.4906,20219.0
2023-03-22 13:20:00,81.91,81.91,81.9,81.91,81818.0,75.4906,75.4906,75.4813,75.4906,81818.0
2023-03-22 13:25:00,81.91,81.93,81.9,81.93,51625.0,75.4906,75.509,75.4813,75.509,51625.0
2023-03-22 13:30:00,81.93,81.94,81.93,81.94,23812.0,75.509,75.5182,75.509,75.5182,23812.0
2023-03-22 13:35:00,81.94,81.94,81.92,81.92,37374.0,75.5182,75.5182,75.4998,75.4998,37374.0
2023-03-22 13:40:00,81.92,81.93,81.92,81.92,11624.0,75.4998,75.509,75.4998,75.4998,11624.0
2023-03-22 13:45:00,81.92,81.95,81.92,81.95,18269.0,75.4998,75.5274,75.4998,75.5274,18269.0
2023-03-22 13:50:00,81.94,81.96,81.94,81.95,37315.0,75.5182,75.5366,75.5182,75.5274,37315.0
2023-03-22 13:55:00,81.94,81.95,81.92,81.93,74643.0,75.5182,75.5274,75.4998,75.509,74643.0
2023-03-22 14:00:00,81.99,82.15,81.95,82.12,370990.0,75.5643,75.7117,75.5274,75.6841,370990.0
2023-03-22 14:05:00,82.12,82.13,82.03,82.03,373095.0,75.6841,75.6933,75.6012,75.6012,373095.0
2023-03-22 14:10:00,82.04,82.09,82.03,82.04,249209.0,75.6104,75.6564,75.6012,75.6104,249209.0
2023-03-22 14:15:00,82.04,82.07,82.03,82.06,112485.0,75.6104,75.638,75.6012,75.6288,112485.0
2023-03-22 14:20:00,82.06,82.08,82.04,82.06,85295.0,75.6288,75.6472,75.6104,75.6288,85295.0
2023-03-22 14:25:00,82.07,82.09,82.06,82.09,46284.0,75.638,75.6564,75.6288,75.6564,46284.0
2023-03-22 14:30:00,82.08,82.08,82.02,82.04,157803.0,75.6472,75.6472,75.5919,75.6104,157803.0
2023-03-22 14:35:00,82.04,82.14,82.03,82.09,380785.0,75.6104,75.7025,75.6012,75.6564,380785.0
2023-03-22 14:40:00,82.1,82.19,82.09,82.16,418295.0,75.6657,75.7486,75.6564,75.721,418295.0
2023-03-22 14:45:00,82.16,82.24,82.14,82.22,254603.0,75.721,75.7947,75.7025,75.7763,254603.0
2023-03-22 14:50:00,82.22,82.25,82.19,82.2,253080.0,75.7763,75.8039,75.7486,75.7578,253080.0
2023-03-22 14:55:00,82.2,82.22,82.15,82.17,230341.0,75.7578,75.7763,75.7117,75.7302,230341.0
2023-03-22 15:00:00,82.17,82.19,82.14,82.14,137092.0,75.7302,75.7486,75.7025,75.7025,137092.0
2023-03-22 15:05:00,82.14,82.17,82.12,82.13,112165.0,75.7025,75.7302,75.6841,75.6933,112165.0
2023-03-22 15:10:00,82.14,82.2,82.13,82.18,166052.0,75.7025,75.7578,75.6933,75.7394,166052.0
2023-03-22 15:15:00,82.18,82.19,82.15,82.17,110223.0,75.7394,75.7486,75.7117,75.7302,110223.0
2023-03-22 15:20:00,82.17,82.17,82.14,82.17,159627.0,75.7302,75.7302,75.7025,75.7302,159627.0
2023-03-22 15:25:00,82.17,82.19,82.16,82.17,308360.0,75.7302,75.7486,75.721,75.7302,308360.0
2023-03-22 15:30:00,82.17,82.17,82.14,82.15,90375.0,75.7302,75.7302,75.7025,75.7117,90375.0
2023-03-22 15:35:00,82.16,82.21,82.15,82.2,159400.0,75.721,75.767,75.7117,75.7578,159400.0
2023-03-22 15:40:00,82.2,82.22,82.18,82.18,196789.0,75.7578,75.7763,75.7394,75.7394,196789.0
2023-03-22 15:45:00,82.18,82.23,82.17,82.23,275785.0,75.7394,75.7855,75.7302,75.7855,275785.0
2023-03-22 15:50:00,82.23,82.25,82.23,82.24,176815.0,75.7855,75.8039,75.7855,75.7947,176815.0
2023-03-22 15:55:00,82.24,82.26,82.21,82.23,473297.0,75.7947,75.8131,75.767,75.7855,473297.0
2023-03-23 09:30:00,82.3,82.3,82.26,82.26,109699.0,75.85,75.85,75.8131,75.8131,109699.0
2023-03-23 09:35:00,82.27,82.27,82.24,82.25,82796.0,75.8223,75.8223,75.7947,75.8039,82796.0
2023-03-23 09:40:00,82.25,82.28,82.25,82.25,54712.0,75.8039,75.8316,75.8039,75.8039,54712.0
2023-03-23 09:45:00,82.25,82.26,82.24,82.25,36753.0,75.8039,75.8131,75.7947,75.8039,36753.0
2023-03-23 09:50:00,82.25,82.26,82.24,82.25,10187.0,75.8039,75.8131,75.7947,75.8039,10187.0
2023-03-23 09:55:00,82.26,82.27,82.25,82.27,41224.0,75.8131,75.8223,75.8039,75.8223,41224.0
2023-03-23 10:00:00,82.28,82.28,82.26,82.27,37919.0,75.8316,75.8316,75.8131,75.8223,37919.0
2023-03-23 10:05:00,82.26,82.27,82.25,82.27,45748.0,75.8131,75.8223,75.8039,75.8223,45748.0
2023-03-23 10:10:00,82.26,82.27,82.25,82.26,32552.0,75.8131,75.8223,75.8039,75.8131,32552.0
2023-03-23 10:15:00,82.25,82.28,82.24,82.28,23088.0,75.8039,75.8316,75.7947,75.8316,23088.0
2023-03-23 10:20:00,82.28,82.28,82.26,82.26,55363.0,75.8316,75.8316,75.8131,75.8131,55363.0
2023-03-23 10:25:00,82.27,82.28,82.26,82.28,38180.0,75.8223,75.8316,75.8131,75.8316,38180.0
2023-03-23 10:30:00,82.29,82.31,82.28,82.31,41446.0,75.8408,75.8592,75.8316,75.8592,41446.0
2023-03-23 10:35:00,82.3,82.31,82.28,82.29,10699.0,75.85,75.8592,75.8316,75.8408,10699.0
2023-03-23 10:40:00,82.29,82.3,82.28,82.29,77617.0,75.8408,75.85,75.8316,75.8408,77617.0
2023-03-23 10:45:00,82.29,82.32,82.29,82.32,21249.0,75.8408,75.8684,75.8408,75.8684,21249.0
2023-03-23 10:50:00,82.32,82.33,82.31,82.33,32367.0,75.8684,75.8776,75.8592,75.8776,32367.0
2023-03-23 10:55:00,82.32,82.34,82.32,82.33,37448.0,75.8684,75.8869,75.8684,75.8776,37448.0
2023-03-23 11:00:00,82.32,82.32,82.3,82.31,31360.0,75.8684,75.8684,75.85,75.8592,31360.0
2023-03-23 11:05:00,82.31,82.32,82.3,82.31,17831.0,75.8592,75.8684,75.85,75.8592,17831.0
2023-03-23 11:10:00,82.3,82.31,82.3,82.31,60294.0,75.85,75.8592,75.85,75.8592,60294.0
2023-03-23 11:15:00,82.31,82.33,82.3,82.32,25708.0,75.8592,75.8776,75.85,75.8684,25708.0
2023-03-23 11:20:00,82.31,82.33,82.31,82.32,25176.0,75.8592,75.8776,75.8592,75.8684,25176.0
2023-03-23 11:25:00,82.32,82.33,82.3,82.31,43226.0,75.8684,75.8776,75.85,75.8592,43226.0
2023-03-23 11:30:00,82.31,82.34,82.3,82.34,57367.0,75.8592,75.8869,75.85,75.8869,57367.0
2023-03-23 11:35:00,82.34,82.34,82.31,82.33,54210.0,75.8869,75.8869,75.8592,75.8776,54210.0
2023-03-23 11:40:00,82.32,82.33,82.31,82.33,18558.0,75.8684,75.8776,75.8592,75.8776,18558.0
2023-03-23 11:45:00,82.32,82.33,82.3,82.3,134402.0,75.8684,75.8776,75.85,75.85,134402.0
2023-03-23 11:50:00,82.31,82.31,82.29,82.31,26601.0,75.8592,75.8592,75.8408,75.8592,26601.0
2023-03-23 11:55:00,82.3,82.32,82.3,82.31,14342.0,75.85,75.8684,75.85,75.8592,14342.0
2023-03-23 12:00:00,82.31,82.33,82.31,82.32,32915.0,75.8592,75.8776,75.8592,75.8684,32915.0
2023-03-23 12:05:00,82.31,82.34,82.31,82.33,22160.0,75.8592,75.8869,75.8592,75.8776,22160.0
2023-03-23 12:10:00,82.34,82.37,82.33,82.36,57912.0,75.8869,75.9145,75.8776,75.9053,57912.0
2023-03-23 12:15:00,82.36,82.39,82.35,82.39,14201.0,75.9053,75.9329,75.8961,75.9329,14201.0
2023-03-23 12:20:00,82.39,82.39,82.36,82.39,21203.0,75.9329,75.9329,75.9053,75.9329,21203.0
2023-03-23 12:25:00,82.39,82.4,82.36,82.36,44646.0,75.9329,75.9422,75.9053,75.9053,44646.0
2023-03-23 12:30:00,82.36,82.37,82.34,82.37,17276.0,75.9053,75.9145,75.8869,75.9145,17276.0
2023-03-23 12:35:00,82.36,82.37,82.35,82.36,13601.0,75.9053,75.9145,75.8961,75.9053,13601.0
2023-03-23 12:40:00,82.36,82.37,82.35,82.36,17388.0,75.9053,75.9145,75.8961,75.9053,17388.0
2023-03-23 12:45:00,82.36,82.36,82.34,82.34,53078.0,75.9053,75.9053,75.8869,75.8869,53078.0
2023-03-23 12:50:00,82.34,82.35,82.33,82.34,18170.0,75.8869,75.8961,75.8776,75.8869,18170.0
2023-03-23 12:55:00,82.33,82.35,82.33,82.35,30058.0,75.8776,75.8961,75.8776,75.8961,30058.0
2023-03-23 13:00:00,82.34,82.36,82.34,82.34,21308.0,75.8869,75.9053,75.8869,75.8869,21308.0
2023-03-23 13:05:00,82.34,82.34,82.32,82.34,40770.0,75.8869,75.8869,75.8684,75.8869,40770.0
2023-03-23 13:10:00,82.33,82.34,82.33,82.34,17241.0,75.8776,75.8869,75.8776,75.8869,17241.0
2023-03-23 13:15:00,82.33,82.34,82.32,82.34,45539.0,75.8776,75.8869,75.8684,75.8869,45539.0
2023-03-23 13:20:00,82.33,82.34,82.32,82.33,22988.0,75.8776,75.8869,75.8684,75.8776,22988.0
2023-03-23 13:25:00,82.33,82.35,82.33,82.33,60199.0,75.8776,75.8961,75.8776,75.8776,60199.0
2023-03-23 13:30:00,82.34,82.34,82.33,82.34,8239.0,75.8869,75.8869,75.8776,75.8869,8239.0
2023-03-23 13:35:00,82.34,82.34,82.33,82.34,16094.0,75.8869,75.8869,75.8776,75.8869,16094.0
2023-03-23 13:40:00,82.34,82.34,82.33,82.33,10991.0,75.8869,75.8869,75.8776,75.8776,10991.0
2023-03-23 13:45:00,82.33,82.34,82.33,82.33,31765.0,75.8776,75.8869,75.8776,75.8776,31765.0
2023-03-23 13:50:00,82.33,82.34,82.33,82.33,30798.0,75.8776,75.8869,75.8776,75.8776,30798.0
2023-03-23 13:55:00,82.34,82.35,82.33,82.35,15350.0,75.8869,75.8961,75.8776,75.8961,15350.0
2023-03-23 14:00:00,82.34,82.37,82.34,82.37,31837.0,75.8869,75.9145,75.8869,75.9145,31837.0
2023-03-23 14:05:00,82.37,82.38,82.36,82.38,48793.0,75.9145,75.9237,75.9053,75.9237,48793.0
2023-03-23 14:10:00,82.38,82.39,82.37,82.39,61604.0,75.9237,75.9329,75.9145,75.9329,61604.0
2023-03-23 14:15:00,82.39,82.39,82.38,82.39,60203.0,75.9329,75.9329,75.9237,75.9329,60203.0
2023-03-23 14:20:00,82.39,82.4,82.38,82.39,35529.0,75.9329,75.9422,75.9237,75.9329,35529.0
2023-03-23 14:25:00,82.4,82.43,82.39,82.42,94617.0,75.9422,75.9698,75.9329,75.9606,94617.0
2023-03-23 14:30:00,82.43,82.45,82.41,82.45,114315.0,75.9698,75.9882,75.9514,75.9882,114315.0
2023-03-23 14:35:00,82.44,82.45,82.41,82.45,56948.0,75.979,75.9882,75.9514,75.9882,56948.0
2023-03-23 14:40:00,82.44,82.46,82.44,82.45,46432.0,75.979,75.9975,75.979,75.9882,46432.0
2023-03-23 14:45:00,82.45,82.47,82.44,82.46,54876.0,75.9882,76.0067,75.979,75.9975,54876.0
2023-03-23 14:50:00,82.45,82.48,82.45,82.47,109392.0,75.9882,76.0159,75.9882,76.0067,109392.0
2023-03-23 14:55:00,82.48,82.48,82.44,82.45,26420.0,76.0159,76.0159,75.979,75.9882,26420.0
2023-03-23 15:00:00,82.46,82.47,82.38,82.47,401654.0,75.9975,76.0067,75.9237,76.0067,401654.0
2023-03-23 15:05:00,82.46,82.51,82.45,82.48,117160.0,75.9975,76.0435,75.9882,76.0159,117160.0
2023-03-23 15:10:00,82.47,82.49,82.46,82.48,90871.0,76.0067,76.0251,75.9975,76.0159,90871.0
2023-03-23 15:15:00,82.48,82.48,82.44,82.48,94139.0,76.0159,76.0159,75.979,76.0159,94139.0
2023-03-23 15:20:00,82.49,82.52,82.48,82.49,321820.0,76.0251,76.0527,76.0159,76.0251,321820.0
2023-03-23 15:25:00,82.49,82.51,82.49,82.5,66924.0,76.0251,76.0435,76.0251,76.0343,66924.0
2023-03-23 15:30:00,82.5,82.5,82.47,82.47,56846.0,76.0343,76.0343,76.0067,76.0067,56846.0
2023-03-23 15:35:00,82.48,82.5,82.47,82.5,57675.0,76.0159,76.0343,76.0067,76.0343,57675.0
2023-03-23 15:40:00,82.5,82.51,82.47,82.48,68986.0,76.0343,76.0435,76.0067,76.0159,68986.0
2023-03-23 15:45:00,82.48,82.49,82.47,82.48,103734.0,76.0159,76.0251,76.0067,76.0159,103734.0
2023-03-23 15:50:00,82.48,82.48,82.46,82.47,47547.0,76.0159,76.0159,75.9975,76.0067,47547.0
2023-03-23 15:55:00,82.47,82.48,82.46,82.47,126550.0,76.0067,76.0159,75.9975,76.0067,126550.0
2023-03-24 09:30:00,82.7,82.74,82.68,82.73,194692.0,76.2186,76.2555,76.2002,76.2463,194692.0
2023-03-24 09:35:00,82.74,82.74,82.69,82.69,110206.0,76.2555,76.2555,76.2094,76.2094,110206.0
2023-03-24 09:40:00,82.68,82.72,82.67,82.68,109694.0,76.2002,76.2371,76.191,76.2002,109694.0
2023-03-24 09:45:00,82.7,82.71,82.65,82.67,286978.0,76.2186,76.2279,76.1726,76.191,286978.0
2023-03-24 09:50:00,82.67,82.67,82.6,82.62,100552.0,76.191,76.191,76.1265,76.1449,100552.0
2023-03-24 09:55:00,82.62,82.62,82.56,82.57,94097.0,76.1449,76.1449,76.0896,76.0988,94097.0
2023-03-24 10:00:00,82.56,82.58,82.51,82.57,133164.0,76.0896,76.108,76.0435,76.0988,133164.0
2023-03-24 10:05:00,82.56,82.61,82.55,82.61,194901.0,76.0896,76.1357,76.0804,76.1357,194901.0
2023-03-24 10:10:00,82.61,82.62,82.59,82.62,95586.0,76.1357,76.1449,76.1173,76.1449,95586.0
2023-03-24 10:15:00,82.62,82.62,82.57,82.59,128372.0,76.1449,76.1449,76.0988,76.1173,128372.0
2023-03-24 10:20:00,82.59,82.62,82.58,82.62,55191.0,76.1173,76.1449,76.108,76.1449,55191.0
2023-03-24 10:25:00,82.62,82.63,82.59,82.61,102001.0,76.1449,76.1541,76.1173,76.1357,102001.0
2023-03-24 10:30:00,82.61,82.61,82.55,82.56,122488.0,76.1357,76.1357,76.0804,76.0896,122488.0
2023-03-24 10:35:00,82.56,82.58,82.55,82.57,78937.0,76.0896,76.108,76.0804,76.0988,78937.0
2023-03-24 10:40:00,82.58,82.63,82.58,82.63,136300.0,76.108,76.1541,76.108,76.1541,136300.0
2023-03-24 10:45:00,82.63,82.63,82.6,82.6,89573.0,76.1541,76.1541,76.1265,76.1265,89573.0
2023-03-24 10:50:00,82.61,82.63,82.57,82.59,92256.0,76.1357,76.1541,76.0988,76.1173,92256.0
2023-03-24 10:55:00,82.58,82.59,82.57,82.58,21793.0,76.108,76.1173,76.0988,76.108,21793.0
2023-03-24 11:00:00,82.57,82.61,82.57,82.6,42768.0,76.0988,76.1357,76.0988,76.1265,42768.0
2023-03-24 11:05:00,82.6,82.63,82.6,82.62,26852.0,76.1265,76.1541,76.1265,76.1449,26852.0
2023-03-24 11:10:00,82.62,82.63,82.61,82.62,14727.0,76.1449,76.1541,76.1357,76.1449,14727.0
2023-03-24 11:15:00,82.62,82.63,82.6,82.6,38848.0,76.1449,76.1541,76.1265,76.1265,38848.0
2023-03-24 11:20:00,82.6,82.6,82.56,82.58,140544.0,76.1265,76.1265,76.0896,76.108,140544.0
2023-03-24 11:25:00,82.58,82.63,82.57,82.6,49934.0,76.108,76.1541,76.0988,76.1265,49934.0
2023-03-24 11:30:00,82.59,82.62,82.59,82.6,31180.0,76.1173,76.1449,76.1173,76.1265,31180.0
2023-03-24 11:35:00,82.6,82.61,82.59,82.6,12843.0,76.1265,76.1357,76.1173,76.1265,12843.0
2023-03-24 11:40:00,82.59,82.59,82.56,82.57,75279.0,76.1173,76.1173,76.0896,76.0988,75279.0
2023-03-24 11:45:00,82.56,82.57,82.54,82.56,23390.0,76.0896,76.0988,76.0712,76.0896,23390.0
2023-03-24 11:50:00,82.56,82.57,82.53,82.54,35394.0,76.0896,76.0988,76.062,76.0712,35394.0
2023-03-24 11:55:00,82.53,82.54,82.5,82.5,91943.0,76.062,76.0712,76.0343,76.0343,91943.0
2023-03-24 12:00:00,82.5,82.51,82.48,82.5,26411.0,76.0343,76.0435,76.0159,76.0343,26411.0
2023-03-24 12:05:00,82.51,82.55,82.51,82.55,30997.0,76.0435,76.0804,76.0435,76.0804,30997.0
2023-03-24 12:10:00,82.55,82.56,82.54,82.54,30233.0,76.0804,76.0896,76.0712,76.0712,30233.0
2023-03-24 12:15:00,82.55,82.57,82.53,82.56,51715.0,76.0804,76.0988,76.062,76.0896,51715.0
2023-03-24 12:20:00,82.56,82.56,82.53,82.55,24760.0,76.0896,76.0896,76.062,76.0804,24760.0
2023-03-24 12:25:00,82.54,82.55,82.52,82.53,70275.0,76.0712,76.0804,76.0527,76.062,70275.0
2023-03-24 12:30:00,82.53,82.55,82.52,82.54,45245.0,76.062,76.0804,76.0527,76.0712,45245.0
2023-03-24 12:35:00,82.53,82.55,82.52,82.53,16435.0,76.062,76.0804,76.0527,76.062,16435.0
2023-03-24 12:40:00,82.52,82.55,82.51,82.52,33517.0,76.0527,76.0804,76.0435,76.0527,33517.0
2023-03-24 12:45:00,82.51,82.52,82.5,82.52,33320.0,76.0435,76.0527,76.0343,76.0527,33320.0
2023-03-24 12:50:00,82.52,82.54,82.51,82.54,30842.0,76.0527,76.0712,76.0435,76.0712,30842.0
2023-03-24 12:55:00,82.55,82.55,82.52,82.53,29899.0,76.0804,76.0804,76.0527,76.062,29899.0
2023-03-24 13:00:00,82.53,82.54,82.52,82.53,31617.0,76.062,76.0712,76.0527,76.062,31617.0
2023-03-24 13:05:00,82.53,82.54,82.51,82.54,45137.0,76.062,76.0712,76.0435,76.0712,45137.0
2023-03-24 13:10:00,82.54,82.54,82.52,82.53,43677.0,76.0712,76.0712,76.0527,76.062,43677.0
2023-03-24 13:15:00,82.52,82.53,82.51,82.53,88702.0,76.0527,76.062,76.0435,76.062,88702.0
2023-03-24 13:20:00,82.53,82.53,82.5,82.51,30012.0,76.062,76.062,76.0343,76.0435,30012.0
2023-03-24 13:25:00,82.51,82.52,82.5,82.51,40082.0,76.0435,76.0527,76.0343,76.0435,40082.0
2023-03-24 13:30:00,82.51,82.52,82.5,82.52,44902.0,76.0435,76.0527,76.0343,76.0527,44902.0
2023-03-24 13:35:00,82.52,82.52,82.51,82.51,33100.0,76.0527,76.0527,76.0435,76.0435,33100.0
2023-03-24 13:40:00,82.5,82.51,82.5,82.51,16826.0,76.0343,76.0435,76.0343,76.0435,16826.0
2023-03-24 13:45:00,82.52,82.54,82.52,82.54,29079.0,76.0527,76.0712,76.0527,76.0712,29079.0
2023-03-24 13:50:00,82.54,82.55,82.53,82.54,100312.0,76.0712,76.0804,76.062,76.0712,100312.0
2023-03-24 13:55:00,82.54,82.54,82.52,82.53,29899.0,76.0712,76.0712,76.0527,76.062,29899.0
2023-03-24 14:00:00,82.53,82.53,82.5,82.5,12774.0,76.062,76.062,76.0343,76.0343,12774.0
2023-03-24 14:05:00,82.5,82.51,82.49,82.5,73706.0,76.0343,76.0435,76.0251,76.0343,73706.0
2023-03-24 14:10:00,82.5,82.5,82.48,82.49,19888.0,76.0343,76.0343,76.0159,76.0251,19888.0
2023-03-24 14:15:00,82.48,82.49,82.47,82.48,23528.0,76.0159,76.0251,76.0067,76.0159,23528.0
2023-03-24 14:20:00,82.48,82.5,82.47,82.49,64706.0,76.0159,76.0343,76.0067,76.0251,64706.0
2023-03-24 14:25:00,82.49,82.51,82.49,82.49,48544.0,76.0251,76.0435,76.0251,76.0251,48544.0
2023-03-24 14:30:00,82.49,82.5,82.48,82.49,160229.0,76.0251,76.0343,76.0159,76.0251,160229.0
2023-03-24 14:35:00,82.49,82.51,82.48,82.5,16125.0,76.0251,76.0435,76.0159,76.0343,16125.0
2023-03-24 14:40:00,82.51,82.51,82.49,82.5,36801.0,76.0435,76.0435,76.0251,76.0343,36801.0
2023-03-24 14:45:00,82.5,82.51,82.49,82.51,42438.0,76.0343,76.0435,76.0251,76.0435,42438.0
2023-03-24 14:50:00,82.51,82.51,82.5,82.51,38295.0,76.0435,76.0435,76.0343,76.0435,38295.0
2023-03-24 14:55:00,82.51,82.51,82.49,82.5,33442.0,76.0435,76.0435,76.0251,76.0343,33442.0
2023-03-24 15:00:00,82.5,82.51,82.49,82.5,32881.0,76.0343,76.0435,76.0251,76.0343,32881.0
2023-03-24 15:05:00,82.51,82.53,82.5,82.52,58205.0,76.0435,76.062,76.0343,76.0527,58205.0
2023-03-24 15:10:00,82.53,82.53,82.51,82.52,21598.0,76.062,76.062,76.0435,76.0527,21598.0
2023-03-24 15:15:00,82.51,82.52,82.49,82.5,28058.0,76.0435,76.0527,76.0251,76.0343,28058.0
2023-03-24 15:20:00,82.5,82.51,82.49,82.49,43894.0,76.0343,76.0435,76.0251,76.0251,43894.0
2023-03-24 15:25:00,82.5,82.52,82.49,82.51,39497.0,76.0343,76.0527,76.0251,76.0435,39497.0
2023-03-24 15:30:00,82.51,82.52,82.5,82.51,37335.0,76.0435,76.0527,76.0343,76.0435,37335.0
2023-03-24 15:35:00,82.51,82.52,82.5,82.51,60111.0,76.0435,76.0527,76.0343,76.0435,60111.0
2023-03-24 15:40:00,82.51,82.51,82.5,82.5,29492.0,76.0435,76.0435,76.0343,76.0343,29492.0
2023-03-24 15:45:00,82.5,82.52,82.5,82.51,60707.0,76.0343,76.0527,76.0343,76.0435,60707.0
2023-03-24 15:50:00,82.51,82.51,82.5,82.51,39107.0,76.0435,76.0435,76.0343,76.0435,39107.0
2023-03-24 15:55:00,82.51,82.51,82.5,82.5,203925.0,76.0435,76.0435,76.0343,76.0343,203925.0
2023-03-27 09:30:00,82.23,82.25,82.23,82.24,246732.0,75.7855,75.8039,75.7855,75.7947,246732.0
2023-03-27 09:35:00,82.24,82.24,82.22,82.24,40947.0,75.7947,75.7947,75.7763,75.7947,40947.0
2023-03-27 09:40:00,82.24,82.24,82.21,82.23,39172.0,75.7947,75.7947,75.767,75.7855,39172.0
2023-03-27 09:45:00,82.23,82.23,82.21,82.22,27104.0,75.7855,75.7855,75.767,75.7763,27104.0
2023-03-27 09:50:00,82.22,82.23,82.21,82.23,101511.0,75.7763,75.7855,75.767,75.7855,101511.0
2023-03-27 09:55:00,82.23,82.25,82.22,82.24,44900.0,75.7855,75.8039,75.7763,75.7947,44900.0
2023-03-27 10:00:00,82.24,82.24,82.22,82.22,58773.0,75.7947,75.7947,75.7763,75.7763,58773.0
2023-03-27 10:05:00,82.22,82.22,82.2,82.22,156313.0,75.7763,75.7763,75.7578,75.7763,156313.0
2023-03-27 10:10:00,82.22,82.22,82.2,82.22,19707.0,75.7763,75.7763,75.7578,75.7763,19707.0
2023-03-27 10:15:00,82.22,82.24,82.21,82.24,49227.0,75.7763,75.7947,75.767,75.7947,49227.0
2023-03-27 10:20:00,82.24,82.25,82.23,82.25,21096.0,75.7947,75.8039,75.7855,75.8039,21096.0
2023-03-27 10:25:00,82.25,82.26,82.24,82.26,30562.0,75.8039,75.8131,75.7947,75.8131,30562.0
2023-03-27 10:30:00,82.26,82.28,82.26,82.27,48300.0,75.8131,75.8316,75.8131,75.8223,48300.0
2023-03-27 10:35:00,82.27,82.29,82.26,82.27,122751.0,75.8223,75.8408,75.8131,75.8223,122751.0
2023-03-27 10:40:00,82.27,82.29,82.27,82.29,9541.0,75.8223,75.8408,75.8223,75.8408,9541.0
2023-03-27 10:45:00,82.29,82.29,82.26,82.27,107935.0,75.8408,75.8408,75.8131,75.8223,107935.0
2023-03-27 10:50:00,82.27,82.29,82.26,82.28,16152.0,75.8223,75.8408,75.8131,75.8316,16152.0
2023-03-27 10:55:00,82.29,82.29,82.27,82.28,38028.0,75.8408,75.8408,75.8223,75.8316,38028.0
2023-03-27 11:00:00,82.28,82.29,82.27,82.29,10391.0,75.8316,75.8408,75.8223,75.8408,10391.0
2023-03-27 11:05:00,82.29,82.29,82.26,82.28,36862.0,75.8408,75.8408,75.8131,75.8316,36862.0
2023-03-27 11:10:00,82.28,82.29,82.28,82.29,7978.0,75.8316,75.8408,75.8316,75.8408,7978.0
2023-03-27 11:15:00,82.29,82.29,82.27,82.29,20121.0,75.8408,75.8408,75.8223,75.8408,20121.0
2023-03-27 11:20:00,82.29,82.29,82.26,82.27,13160.0,75.8408,75.8408,75.8131,75.8223,13160.0
2023-03-27 11:25:00,82.26,82.27,82.25,82.26,12138.0,75.8131,75.8223,75.8039,75.8131,12138.0
2023-03-27 11:30:00,82.25,82.26,82.24,82.26,27381.0,75.8039,75.8131,75.7947,75.8131,27381.0
2023-03-27 11:35:00,82.25,82.26,82.25,82.26,26587.0,75.8039,75.8131,75.8039,75.8131,26587.0
2023-03-27 11:40:00,82.26,82.27,82.25,82.27,35349.0,75.8131,75.8223,75.8039,75.8223,35349.0
2023-03-27 11:45:00,82.27,82.27,82.25,82.25,38597.0,75.8223,75.8223,75.8039,75.8039,38597.0
2023-03-27 11:50:00,82.24,82.26,82.24,82.25,17671.0,75.7947,75.8131,75.7947,75.8039,17671.0
2023-03-27 11:55:00,82.26,82.26,82.24,82.25,22917.0,75.8131,75.8131,75.7947,75.8039,22917.0
2023-03-27 12:00:00,82.25,82.26,82.24,82.26,11890.0,75.8039,75.8131,75.7947,75.8131,11890.0
2023-03-27 12:05:00,82.25,82.26,82.25,82.26,14876.0,75.8039,75.8131,75.8039,75.8131,14876.0
2023-03-27 12:10:00,82.26,82.27,82.25,82.26,74146.0,75.8131,75.8223,75.8039,75.8131,74146.0
2023-03-27 12:15:00,82.26,82.26,82.25,82.25,38427.0,75.8131,75.8131,75.8039,75.8039,38427.0
2023-03-27 12:20:00,82.25,82.26,82.23,82.23,43576.0,75.8039,75.8131,75.7855,75.7855,43576.0
2023-03-27 12:25:00,82.23,82.24,82.22,82.22,9786.0,75.7855,75.7947,75.7763,75.7763,9786.0
2023-03-27 12:30:00,82.22,82.24,82.21,82.23,28339.0,75.7763,75.7947,75.767,75.7855,28339.0
2023-03-27 12:35:00,82.23,82.24,82.22,82.23,22679.0,75.7855,75.7947,75.7763,75.7855,22679.0
2023-03-27 12:40:00,82.23,82.23,82.22,82.23,39118.0,75.7855,75.7855,75.7763,75.7855,39118.0
2023-03-27 12:45:00,82.23,82.24,82.22,82.23,45416.0,75.7855,75.7947,75.7763,75.7855,45416.0
2023-03-27 12:50:00,82.23,82.24,82.23,82.23,11084.0,75.7855,75.7947,75.7855,75.7855,11084.0
2023-03-27 12:55:00,82.23,82.24,82.22,82.23,20282.0,75.7855,75.7947,75.7763,75.7855,20282.0
2023-03-27 13:00:00,82.22,82.25,82.18,82.18,177067.0,75.7763,75.8039,75.7394,75.7394,177067.0
2023-03-27 13:05:00,82.18,82.19,82.17,82.17,49167.0,75.7394,75.7486,75.7302,75.7302,49167.0
2023-03-27 13:10:00,82.18,82.19,82.18,82.19,22371.0,75.7394,75.7486,75.7394,75.7486,22371.0
2023-03-27 13:15:00,82.18,82.19,82.18,82.19,30524.0,75.7394,75.7486,75.7394,75.7486,30524.0
2023-03-27 13:20:00,82.19,82.2,82.18,82.2,71331.0,75.7486,75.7578,75.7394,75.7578,71331.0
2023-03-27 13:25:00,82.2,82.2,82.19,82.2,11399.0,75.7578,75.7578,75.7486,75.7578,11399.0
2023-03-27 13:30:00,82.2,82.2,82.18,82.19,18350.0,75.7578,75.7578,75.7394,75.7486,18350.0
2023-03-27 13:35:00,82.19,82.2,82.18,82.2,15234.0,75.7486,75.7578,75.7394,75.7578,15234.0
2023-03-27 13:40:00,82.2,82.2,82.18,82.19,52632.0,75.7578,75.7578,75.7394,75.7486,52632.0
2023-03-27 13:45:00,82.18,82.19,82.17,82.19,33282.0,75.7394,75.7486,75.7302,75.7486,33282.0
2023-03-27 13:50:00,82.18,82.2,82.17,82.2,17086.0,75.7394,75.7578,75.7302,75.7578,17086.0
2023-03-27 13:55:00,82.2,82.2,82.19,82.2,9607.0,75.7578,75.7578,75.7486,75.7578,9607.0
2023-03-27 14:00:00,82.2,82.2,82.19,82.2,47450.0,75.7578,75.7578,75.7486,75.7578,47450.0
2023-03-27 14:05:00,82.2,82.2,82.19,82.19,52242.0,75.7578,75.7578,75.7486,75.7486,52242.0
2023-03-27 14:10:00,82.19,82.2,82.18,82.19,35332.0,75.7486,75.7578,75.7394,75.7486,35332.0
2023-03-27 14:15:00,82.19,82.19,82.17,82.17,21814.0,75.7486,75.7486,75.7302,75.7302,21814.0
2023-03-27 14:20:00,82.18,82.18,82.17,82.17,26843.0,75.7394,75.7394,75.7302,75.7302,26843.0
2023-03-27 14:25:00,82.18,82.18,82.15,82.16,67320.0,75.7394,75.7394,75.7117,75.721,67320.0
2023-03-27 14:30:00,82.16,82.16,82.14,82.16,63370.0,75.721,75.721,75.7025,75.721,63370.0
2023-03-27 14:35:00,82.16,82.17,82.15,82.16,29471.0,75.721,75.7302,75.7117,75.721,29471.0
2023-03-27 14:40:00,82.16,82.17,82.16,82.16,16878.0,75.721,75.7302,75.721,75.721,16878.0
2023-03-27 14:45:00,82.17,82.18,82.15,82.17,42287.0,75.7302,75.7394,75.7117,75.7302,42287.0
2023-03-27 14:50:00,82.17,82.18,82.16,82.17,32714.0,75.7302,75.7394,75.721,75.7302,32714.0
2023-03-27 14:55:00,82.17,82.18,82.16,82.17,23195.0,75.7302,75.7394,75.721,75.7302,23195.0
2023-03-27 15:00:00,82.18,82.19,82.17,82.18,28375.0,75.7394,75.7486,75.7302,75.7394,28375.0
2023-03-27 15:05:00,82.19,82.19,82.18,82.18,57494.0,75.7486,75.7486,75.7394,75.7394,57494.0
2023-03-27 15:10:00,82.19,82.19,82.18,82.19,29459.0,75.7486,75.7486,75.7394,75.7486,29459.0
2023-03-27 15:15:00,82.19,82.19,82.18,82.19,34994.0,75.7486,75.7486,75.7394,75.7486,34994.0
2023-03-27 15:20:00,82.19,82.19,82.18,82.19,28625.0,75.7486,75.7486,75.7394,75.7486,28625.0
2023-03-27 15:25:00,82.19,82.19,82.18,82.19,32482.0,75.7486,75.7486,75.7394,75.7486,32482.0
2023-03-27 15:30:00,82.19,82.19,82.17,82.17,113950.0,75.7486,75.7486,75.7302,75.7302,113950.0
2023-03-27 15:35:00,82.17,82.19,82.17,82.19,84405.0,75.7302,75.7486,75.7302,75.7486,84405.0
2023-03-27 15:40:00,82.18,82.19,82.18,82.19,36627.0,75.7394,75.7486,75.7394,75.7486,36627.0
2023-03-27 15:45:00,82.18,82.19,82.18,82.19,35660.0,75.7394,75.7486,75.7394,75.7486,35660.0
2023-03-27 15:50:00,82.19,82.19,82.18,82.18,87426.0,75.7486,75.7486,75.7394,75.7394,87426.0
2023-03-27 15:55:00,82.19,82.19,82.17,82.19,180538.0,75.7486,75.7486,75.7302,75.7486,180538.0
2023-03-28 09:30:00,82.11,82.13,82.1,82.13,77401.0,75.6749,75.6933,75.6657,75.6933,77401.0
2023-03-28 09:35:00,82.13,82.14,82.12,82.14,36016.0,75.6933,75.7025,75.6841,75.7025,36016.0
2023-03-28 09:40:00,82.14,82.14,82.11,82.11,35398.0,75.7025,75.7025,75.6749,75.6749,35398.0
2023-03-28 09:45:00,82.12,82.12,82.09,82.1,81989.0,75.6841,75.6841,75.6564,75.6657,81989.0
2023-03-28 09:50:00,82.1,82.12,82.1,82.11,31991.0,75.6657,75.6841,75.6657,75.6749,31991.0
2023-03-28 09:55:00,82.12,82.13,82.11,82.13,52423.0,75.6841,75.6933,75.6749,75.6933,52423.0
2023-03-28 10:00:00,82.12,82.13,82.1,82.11,45805.0,75.6841,75.6933,75.6657,75.6749,45805.0
2023-03-28 10:05:00,82.1,82.11,82.1,82.11,20898.0,75.6657,75.6749,75.6657,75.6749,20898.0
2023-03-28 10:10:00,82.1,82.11,82.09,82.09,11316.0,75.6657,75.6749,75.6564,75.6564,11316.0
2023-03-28 10:15:00,82.1,82.1,82.08,82.09,19434.0,75.6657,75.6657,75.6472,75.6564,19434.0
2023-03-28 10:20:00,82.09,82.09,82.07,82.08,11477.0,75.6564,75.6564,75.638,75.6472,11477.0
2023-03-28 10:25:00,82.08,82.09,82.07,82.09,31714.0,75.6472,75.6564,75.638,75.6564,31714.0
2023-03-28 10:30:00,82.09,82.1,82.08,82.1,45798.0,75.6564,75.6657,75.6472,75.6657,45798.0
2023-03-28 10:35:00,82.1,82.1,82.09,82.09,11063.0,75.6657,75.6657,75.6564,75.6564,11063.0
2023-03-28 10:40:00,82.09,82.1,82.08,82.09,28735.0,75.6564,75.6657,75.6472,75.6564,28735.0
2023-03-28 10:45:00,82.09,82.09,82.07,82.08,13818.0,75.6564,75.6564,75.638,75.6472,13818.0
2023-03-28 10:50:00,82.08,82.09,82.07,82.07,59738.0,75.6472,75.6564,75.638,75.638,59738.0
2023-03-28 10:55:00,82.07,82.08,82.07,82.08,60738.0,75.638,75.6472,75.638,75.6472,60738.0
2023-03-28 11:00:00,82.08,82.09,82.07,82.08,19393.0,75.6472,75.6564,75.638,75.6472,19393.0
2023-03-28 11:05:00,82.08,82.08,82.07,82.08,5523.0,75.6472,75.6472,75.638,75.6472,5523.0
2023-03-28 11:10:00,82.07,82.09,82.07,82.09,37776.0,75.638,75.6564,75.638,75.6564,37776.0
2023-03-28 11:15:00,82.08,82.1,82.08,82.09,28254.0,75.6472,75.6657,75.6472,75.6564,28254.0
2023-03-28 11:20:00,82.08,82.09,82.08,82.08,26508.0,75.6472,75.6564,75.6472,75.6472,26508.0
2023-03-28 11:25:00,82.09,82.11,82.08,82.1,15203.0,75.6564,75.6749,75.6472,75.6657,15203.0
2023-03-28 11:30:00,82.11,82.11,82.09,82.11,12569.0,75.6749,75.6749,75.6564,75.6749,12569.0
2023-03-28 11:35:00,82.11,82.11,82.1,82.11,28069.0,75.6749,75.6749,75.6657,75.6749,28069.0
2023-03-28 11:40:00,82.11,82.11,82.08,82.09,65144.0,75.6749,75.6749,75.6472,75.6564,65144.0
2023-03-28 11:45:00,82.09,82.1,82.08,82.1,28726.0,75.6564,75.6657,75.6472,75.6657,28726.0
2023-03-28 11:50:00,82.1,82.11,82.09,82.1,120292.0,75.6657,75.6749,75.6564,75.6657,120292.0
2023-03-28 11:55:00,82.09,82.1,82.09,82.09,31613.0,75.6564,75.6657,75.6564,75.6564,31613.0
2023-03-28 12:00:00,82.09,82.1,82.09,82.1,63487.0,75.6564,75.6657,75.6564,75.6657,63487.0
2023-03-28 12:05:00,82.1,82.11,82.09,82.1,55822.0,75.6657,75.6749,75.6564,75.6657,55822.0
2023-03-28 12:10:00,82.09,82.1,82.09,82.09,16958.0,75.6564,75.6657,75.6564,75.6564,16958.0
2023-03-28 12:15:00,82.09,82.1,82.08,82.09,48003.0,75.6564,75.6657,75.6472,75.6564,48003.0
2023-03-28 12:20:00,82.09,82.09,82.08,82.09,49930.0,75.6564,75.6564,75.6472,75.6564,49930.0
2023-03-28 12:25:00,82.09,82.09,82.07,82.08,98020.0,75.6564,75.6564,75.638,75.6472,98020.0
2023-03-28 12:30:00,82.08,82.08,82.07,82.08,11139.0,75.6472,75.6472,75.638,75.6472,11139.0
2023-03-28 12:35:00,82.08,82.08,82.06,82.07,30963.0,75.6472,75.6472,75.6288,75.638,30963.0
2023-03-28 12:40:00,82.06,82.07,82.06,82.07,24413.0,75.6288,75.638,75.6288,75.638,24413.0
2023-03-28 12:45:00,82.07,82.07,82.05,82.06,31620.0,75.638,75.638,75.6196,75.6288,31620.0
2023-03-28 12:50:00,82.06,82.07,82.05,82.06,21961.0,75.6288,75.638,75.6196,75.6288,21961.0
2023-03-28 12:55:00,82.06,82.07,82.05,82.06,45267.0,75.6288,75.638,75.6196,75.6288,45267.0
2023-03-28 13:00:00,82.06,82.08,82.05,82.08,80140.0,75.6288,75.6472,75.6196,75.6472,80140.0
2023-03-28 13:05:00,82.08,82.09,82.07,82.08,93428.0,75.6472,75.6564,75.638,75.6472,93428.0
2023-03-28 13:10:00,82.08,82.09,82.08,82.09,6585.0,75.6472,75.6564,75.6472,75.6564,6585.0
2023-03-28 13:15:00,82.09,82.1,82.08,82.09,25499.0,75.6564,75.6657,75.6472,75.6564,25499.0
2023-03-28 13:20:00,82.09,82.09,82.07,82.08,46347.0,75.6564,75.6564,75.638,75.6472,46347.0
2023-03-28 13:25:00,82.08,82.09,82.07,82.09,19611.0,75.6472,75.6564,75.638,75.6564,19611.0
2023-03-28 13:30:00,82.09,82.09,82.07,82.09,50563.0,75.6564,75.6564,75.638,75.6564,50563.0
2023-03-28 13:35:00,82.09,82.1,82.08,82.1,14297.0,75.6564,75.6657,75.6472,75.6657,14297.0
2023-03-28 13:40:00,82.09,82.11,82.09,82.11,17331.0,75.6564,75.6749,75.6564,75.6749,17331.0
2023-03-28 13:45:00,82.11,82.11,82.09,82.1,47522.0,75.6749,75.6749,75.6564,75.6657,47522.0
2023-03-28 13:50:00,82.11,82.13,82.1,82.12,22630.0,75.6749,75.6933,75.6657,75.6841,22630.0
2023-03-28 13:55:00,82.12,82.14,82.12,82.14,166054.0,75.6841,75.7025,75.6841,75.7025,166054.0
2023-03-28 14:00:00,82.13,82.13,82.11,82.11,68829.0,75.6933,75.6933,75.6749,75.6749,68829.0
2023-03-28 14:05:00,82.11,82.12,82.1,82.11,33306.0,75.6749,75.6841,75.6657,75.6749,33306.0
2023-03-28 14:10:00,82.1,82.11,82.1,82.11,28942.0,75.6657,75.6749,75.6657,75.6749,28942.0
2023-03-28 14:15:00,82.1,82.11,82.1,82.11,67751.0,75.6657,75.6749,75.6657,75.6749,67751.0
2023-03-28 14:20:00,82.1,82.11,82.1,82.11,170179.0,75.6657,75.6749,75.6657,75.6749,170179.0
2023-03-28 14:25:00,82.11,82.11,82.1,82.1,208261.0,75.6749,75.6749,75.6657,75.6657,208261.0
2023-03-28 14:30:00,82.09,82.1,82.08,82.09,37795.0,75.6564,75.6657,75.6472,75.6564,37795.0
2023-03-28 14:35:00,82.08,82.09,82.08,82.09,20834.0,75.6472,75.6564,75.6472,75.6564,20834.0
2023-03-28 14:40:00,82.09,82.1,82.08,82.09,3668553.0,75.6564,75.6657,75.6472,75.6564,3668553.0
2023-03-28 14:45:00,82.09,82.09,82.07,82.08,16494.0,75.6564,75.6564,75.638,75.6472,16494.0
2023-03-28 14:50:00,82.09,82.09,82.06,82.06,70229.0,75.6564,75.6564,75.6288,75.6288,70229.0
2023-03-28 14:55:00,82.06,82.08,82.06,82.07,40270.0,75.6288,75.6472,75.6288,75.638,40270.0
2023-03-28 15:00:00,82.06,82.07,82.06,82.06,65431.0,75.6288,75.638,75.6288,75.6288,65431.0
2023-03-28 15:05:00,82.07,82.08,82.06,82.06,188530.0,75.638,75.6472,75.6288,75.6288,188530.0
2023-03-28 15:10:00,82.06,82.07,82.06,82.07,10072.0,75.6288,75.638,75.6288,75.638,10072.0
2023-03-28 15:15:00,82.07,82.07,82.06,82.07,18328.0,75.638,75.638,75.6288,75.638,18328.0
2023-03-28 15:20:00,82.07,82.08,82.06,82.07,54163.0,75.638,75.6472,75.6288,75.638,54163.0
2023-03-28 15:25:00,82.08,82.09,82.07,82.09,40166.0,75.6472,75.6564,75.638,75.6564,40166.0
2023-03-28 15:30:00,82.08,82.1,82.08,82.09,30039.0,75.6472,75.6657,75.6472,75.6564,30039.0
2023-03-28 15:35:00,82.09,82.1,82.08,82.09,60885.0,75.6564,75.6657,75.6472,75.6564,60885.0
2023-03-28 15:40:00,82.09,82.09,82.08,82.09,51086.0,75.6564,75.6564,75.6472,75.6564,51086.0
2023-03-28 15:45:00,82.09,82.1,82.08,82.09,29158.0,75.6564,75.6657,75.6472,75.6564,29158.0
2023-03-28 15:50:00,82.1,82.1,82.08,82.09,122599.0,75.6657,75.6657,75.6472,75.6564,122599.0
2023-03-28 15:55:00,82.09,82.09,82.08,82.08,117937.0,75.6564,75.6564,75.6472,75.6472,117937.0
2023-03-29 09:30:00,82.0,82.01,81.99,82.0,83596.0,75.5735,75.5827,75.5643,75.5735,83596.0
2023-03-29 09:35:00,82.0,82.02,82.0,82.02,39264.0,75.5735,75.5919,75.5735,75.5919,39264.0
2023-03-29 09:40:00,82.02,82.03,82.01,82.03,26177.0,75.5919,75.6012,75.5827,75.6012,26177.0
2023-03-29 09:45:00,82.03,82.05,82.02,82.03,29963.0,75.6012,75.6196,75.5919,75.6012,29963.0
2023-03-29 09:50:00,82.02,82.03,82.01,82.03,25127.0,75.5919,75.6012,75.5827,75.6012,25127.0
2023-03-29 09:55:00,82.03,82.04,82.01,82.02,20288.0,75.6012,75.6104,75.5827,75.5919,20288.0
2023-03-29 10:00:00,82.01,82.04,82.0,82.04,31025.0,75.5827,75.6104,75.5735,75.6104,31025.0
2023-03-29 10:05:00,82.03,82.05,82.03,82.04,13308.0,75.6012,75.6196,75.6012,75.6104,13308.0
2023-03-29 10:10:00,82.04,82.05,82.03,82.03,14074.0,75.6104,75.6196,75.6012,75.6012,14074.0
2023-03-29 10:15:00,82.03,82.04,82.02,82.02,44601.0,75.6012,75.6104,75.5919,75.5919,44601.0
2023-03-29 10:20:00,82.03,82.03,82.02,82.02,29980.0,75.6012,75.6012,75.5919,75.5919,29980.0
2023-03-29 10:25:00,82.02,82.03,82.01,82.02,51222.0,75.5919,75.6012,75.5827,75.5919,51222.0
2023-03-29 10:30:00,82.02,82.03,82.01,82.02,34923.0,75.5919,75.6012,75.5827,75.5919,34923.0
2023-03-29 10:35:00,82.02,82.04,82.01,82.04,28159.0,75.5919,75.6104,75.5827,75.6104,28159.0
2023-03-29 10:40:00,82.04,82.08,82.03,82.08,34849.0,75.6104,75.6472,75.6012,75.6472,34849.0
2023-03-29 10:45:00,82.08,82.08,82.07,82.08,62143.0,75.6472,75.6472,75.638,75.6472,62143.0
2023-03-29 10:50:00,82.07,82.1,82.07,82.08,40493.0,75.638,75.6657,75.638,75.6472,40493.0
2023-03-29 10:55:00,82.07,82.09,82.07,82.09,9467.0,75.638,75.6564,75.638,75.6564,9467.0
2023-03-29 11:00:00,82.09,82.1,82.09,82.1,30133.0,75.6564,75.6657,75.6564,75.6657,30133.0
2023-03-29 11:05:00,82.09,82.1,82.08,82.08,74556.0,75.6564,75.6657,75.6472,75.6472,74556.0
2023-03-29 11:10:00,82.09,82.09,82.08,82.09,8398.0,75.6564,75.6564,75.6472,75.6564,8398.0
2023-03-29 11:15:00,82.08,82.1,82.07,82.09,35687.0,75.6472,75.6657,75.638,75.6564,35687.0
2023-03-29 11:20:00,82.09,82.1,82.07,82.08,86987.0,75.6564,75.6657,75.638,75.6472,86987.0
2023-03-29 11:25:00,82.08,82.1,82.08,82.09,37200.0,75.6472,75.6657,75.6472,75.6564,37200.0
2023-03-29 11:30:00,82.08,82.09,82.08,82.09,28100.0,75.6472,75.6564,75.6472,75.6564,28100.0
2023-03-29 11:35:00,82.09,82.1,82.08,82.09,7582.0,75.6564,75.6657,75.6472,75.6564,7582.0
2023-03-29 11:40:00,82.09,82.1,82.08,82.09,35854.0,75.6564,75.6657,75.6472,75.6564,35854.0
2023-03-29 11:45:00,82.09,82.09,82.07,82.07,69885.0,75.6564,75.6564,75.638,75.638,69885.0
2023-03-29 11:50:00,82.08,82.08,82.06,82.08,50653.0,75.6472,75.6472,75.6288,75.6472,50653.0
2023-03-29 11:55:00,82.07,82.07,82.05,82.06,68149.0,75.638,75.638,75.6196,75.6288,68149.0
2023-03-29 12:00:00,82.06,82.08,82.06,82.07,15164.0,75.6288,75.6472,75.6288,75.638,15164.0
2023-03-29 12:05:00,82.07,82.07,82.06,82.07,113675.0,75.638,75.638,75.6288,75.638,113675.0
2023-03-29 12:10:00,82.07,82.08,82.06,82.08,43914.0,75.638,75.6472,75.6288,75.6472,43914.0
2023-03-29 12:15:00,82.07,82.08,82.06,82.06,4774.0,75.638,75.6472,75.6288,75.6288,4774.0
2023-03-29 12:20:00,82.06,82.08,82.06,82.06,17046.0,75.6288,75.6472,75.6288,75.6288,17046.0
2023-03-29 12:25:00,82.06,82.07,82.05,82.06,19418.0,75.6288,75.638,75.6196,75.6288,19418.0
2023-03-29 12:30:00,82.06,82.06,82.05,82.06,33954.0,75.6288,75.6288,75.6196,75.6288,33954.0
2023-03-29 12:35:00,82.06,82.07,82.05,82.06,20484.0,75.6288,75.638,75.6196,75.6288,20484.0
2023-03-29 12:40:00,82.06,82.07,82.05,82.06,14939.0,75.6288,75.638,75.6196,75.6288,14939.0
2023-03-29 12:45:00,82.06,82.07,82.05,82.06,13796.0,75.6288,75.638,75.6196,75.6288,13796.0
2023-03-29 12:50:00,82.06,82.07,82.06,82.06,323876.0,75.6288,75.638,75.6288,75.6288,323876.0
2023-03-29 12:55:00,82.06,82.07,82.06,82.06,5761.0,75.6288,75.638,75.6288,75.6288,5761.0
2023-03-29 13:00:00,82.06,82.07,82.05,82.06,34938.0,75.6288,75.638,75.6196,75.6288,34938.0
2023-03-29 13:05:00,82.06,82.06,82.04,82.05,26872.0,75.6288,75.6288,75.6104,75.6196,26872.0
2023-03-29 13:10:00,82.05,82.06,82.04,82.04,3198.0,75.6196,75.6288,75.6104,75.6104,3198.0
2023-03-29 13:15:00,82.05,82.05,82.03,82.04,12080.0,75.6196,75.6196,75.6012,75.6104,12080.0
2023-03-29 13:20:00,82.04,82.04,82.03,82.04,11380.0,75.6104,75.6104,75.6012,75.6104,11380.0
2023-03-29 13:25:00,82.03,82.05,82.03,82.05,17919.0,75.6012,75.6196,75.6012,75.6196,17919.0
2023-03-29 13:30:00,82.04,82.06,82.03,82.06,7328.0,75.6104,75.6288,75.6012,75.6288,7328.0
2023-03-29 13:35:00,82.06,82.06,82.04,82.05,4845.0,75.6288,75.6288,75.6104,75.6196,4845.0
2023-03-29 13:40:00,82.05,82.06,82.04,82.05,23107.0,75.6196,75.6288,75.6104,75.6196,23107.0
2023-03-29 13:45:00,82.06,82.06,82.05,82.06,69467.0,75.6288,75.6288,75.6196,75.6288,69467.0
2023-03-29 13:50:00,82.06,82.07,82.05,82.06,113200.0,75.6288,75.638,75.6196,75.6288,113200.0
2023-03-29 13:55:00,82.06,82.08,82.05,82.08,9089.0,75.6288,75.6472,75.6196,75.6472,9089.0
2023-03-29 14:00:00,82.07,82.07,82.06,82.06,8481.0,75.638,75.638,75.6288,75.6288,8481.0
2023-03-29 14:05:00,82.06,82.07,82.05,82.05,20473.0,75.6288,75.638,75.6196,75.6196,20473.0
2023-03-29 14:10:00,82.06,82.06,82.05,82.06,5017.0,75.6288,75.6288,75.6196,75.6288,5017.0
2023-03-29 14:15:00,82.05,82.06,82.04,82.05,12022.0,75.6196,75.6288,75.6104,75.6196,12022.0
2023-03-29 14:20:00,82.05,82.05,82.03,82.05,17662.0,75.6196,75.6196,75.6012,75.6196,17662.0
2023-03-29 14:25:00,82.05,82.05,82.04,82.05,8573.0,75.6196,75.6196,75.6104,75.6196,8573.0
2023-03-29 14:30:00,82.05,82.05,82.04,82.05,31895.0,75.6196,75.6196,75.6104,75.6196,31895.0
2023-03-29 14:35:00,82.05,82.05,82.03,82.04,67863.0,75.6196,75.6196,75.6012,75.6104,67863.0
2023-03-29 14:40:00,82.04,82.04,82.03,82.04,7155.0,75.6104,75.6104,75.6012,75.6104,7155.0
2023-03-29 14:45:00,82.04,82.05,82.03,82.05,16441.0,75.6104,75.6196,75.6012,75.6196,16441.0
2023-03-29 14:50:00,82.05,82.05,82.04,82.04,19573.0,75.6196,75.6196,75.6104,75.6104,19573.0
2023-03-29 14:55:00,82.04,82.05,82.04,82.05,20675.0,75.6104,75.6196,75.6104,75.6196,20675.0
2023-03-29 15:00:00,82.05,82.05,82.03,82.04,186650.0,75.6196,75.6196,75.6012,75.6104,186650.0
2023-03-29 15:05:00,82.04,82.04,82.03,82.04,17658.0,75.6104,75.6104,75.6012,75.6104,17658.0
2023-03-29 15:10:00,82.04,82.04,82.03,82.03,148474.0,75.6104,75.6104,75.6012,75.6012,148474.0
2023-03-29 15:15:00,82.04,82.04,82.03,82.04,15743.0,75.6104,75.6104,75.6012,75.6104,15743.0
2023-03-29 15:20:00,82.04,82.05,82.03,82.05,50270.0,75.6104,75.6196,75.6012,75.6196,50270.0
2023-03-29 15:25:00,82.05,82.05,82.04,82.05,36493.0,75.6196,75.6196,75.6104,75.6196,36493.0
2023-03-29 15:30:00,82.04,82.05,82.03,82.04,55542.0,75.6104,75.6196,75.6012,75.6104,55542.0
2023-03-29 15:35:00,82.04,82.04,82.03,82.03,29049.0,75.6104,75.6104,75.6012,75.6012,29049.0
2023-03-29 15:40:00,82.04,82.04,82.02,82.03,15884.0,75.6104,75.6104,75.5919,75.6012,15884.0
2023-03-29 15:45:00,82.03,82.03,82.02,82.03,27610.0,75.6012,75.6012,75.5919,75.6012,27610.0
2023-03-29 15:50:00,82.04,82.04,82.03,82.04,84063.0,75.6104,75.6104,75.6012,75.6104,84063.0
2023-03-29 15:55:00,82.04,82.05,82.03,82.04,361819.0,75.6104,75.6196,75.6012,75.6104,361819.0
2023-03-30 09:30:00,81.97,81.99,81.96,81.98,587142.0,75.5459,75.5643,75.5366,75.5551,587142.0
2023-03-30 09:35:00,81.98,82.01,81.98,82.0,63243.0,75.5551,75.5827,75.5551,75.5735,63243.0
2023-03-30 09:40:00,82.0,82.01,82.0,82.0,44104.0,75.5735,75.5827,75.5735,75.5735,44104.0
2023-03-30 09:45:00,81.99,82.0,81.99,82.0,62241.0,75.5643,75.5735,75.5643,75.5735,62241.0
2023-03-30 09:50:00,81.99,82.01,81.99,82.01,28736.0,75.5643,75.5827,75.5643,75.5827,28736.0
2023-03-30 09:55:00,82.01,82.02,82.0,82.02,13662.0,75.5827,75.5919,75.5735,75.5919,13662.0
2023-03-30 10:00:00,82.02,82.02,82.01,82.02,30421.0,75.5919,75.5919,75.5827,75.5919,30421.0
2023-03-30 10:05:00,82.02,82.02,81.99,82.0,25981.0,75.5919,75.5919,75.5643,75.5735,25981.0
2023-03-30 10:10:00,82.0,82.01,81.99,82.01,12882.0,75.5735,75.5827,75.5643,75.5827,12882.0
2023-03-30 10:15:00,82.01,82.02,82.0,82.01,38657.0,75.5827,75.5919,75.5735,75.5827,38657.0
2023-03-30 10:20:00,82.01,82.01,82.0,82.01,27339.0,75.5827,75.5827,75.5735,75.5827,27339.0
2023-03-30 10:25:00,82.01,82.01,82.0,82.01,122430.0,75.5827,75.5827,75.5735,75.5827,122430.0
2023-03-30 10:30:00,82.0,82.01,82.0,82.01,45735.0,75.5735,75.5827,75.5735,75.5827,45735.0
2023-03-30 10:35:00,82.01,82.02,82.0,82.02,19990.0,75.5827,75.5919,75.5735,75.5919,19990.0
2023-03-30 10:40:00,82.02,82.02,82.01,82.02,63393.0,75.5919,75.5919,75.5827,75.5919,63393.0
2023-03-30 10:45:00,82.02,82.02,82.01,82.01,18506.0,75.5919,75.5919,75.5827,75.5827,18506.0
2023-03-30 10:50:00,82.02,82.02,82.0,82.0,53851.0,75.5919,75.5919,75.5735,75.5735,53851.0
2023-03-30 10:55:00,82.0,82.01,82.0,82.01,44167.0,75.5735,75.5827,75.5735,75.5827,44167.0
2023-03-30 11:00:00,82.01,82.02,82.0,82.02,238209.0,75.5827,75.5919,75.5735,75.5919,238209.0
2023-03-30 11:05:00,82.01,82.02,82.01,82.01,12687.0,75.5827,75.5919,75.5827,75.5827,12687.0
2023-03-30 11:10:00,82.01,82.02,82.01,82.02,14503.0,75.5827,75.5919,75.5827,75.5919,14503.0
2023-03-30 11:15:00,82.01,82.02,82.01,82.01,20707.0,75.5827,75.5919,75.5827,75.5827,20707.0
2023-03-30 11:20:00,82.02,82.02,82.0,82.01,28246.0,75.5919,75.5919,75.5735,75.5827,28246.0
2023-03-30 11:25:00,82.01,82.01,82.0,82.0,12366.0,75.5827,75.5827,75.5735,75.5735,12366.0
2023-03-30 11:30:00,82.01,82.01,82.0,82.01,32344.0,75.5827,75.5827,75.5735,75.5827,32344.0
2023-03-30 11:35:00,82.01,82.01,82.0,82.01,22512.0,75.5827,75.5827,75.5735,75.5827,22512.0
2023-03-30 11:40:00,82.01,82.01,82.0,82.01,14227.0,75.5827,75.5827,75.5735,75.5827,14227.0
2023-03-30 11:45:00,82.0,82.02,82.0,82.01,233216.0,75.5735,75.5919,75.5735,75.5827,233216.0
2023-03-30 11:50:00,82.01,82.02,82.01,82.01,26369.0,75.5827,75.5919,75.5827,75.5827,26369.0
2023-03-30 11:55:00,82.01,82.02,82.0,82.01,33873.0,75.5827,75.5919,75.5735,75.5827,33873.0
2023-03-30 12:00:00,82.01,82.02,82.0,82.02,27480.0,75.5827,75.5919,75.5735,75.5919,27480.0
2023-03-30 12:05:00,82.02,82.02,82.01,82.02,12754.0,75.5919,75.5919,75.5827,75.5919,12754.0
2023-03-30 12:10:00,82.01,82.02,82.01,82.02,12409.0,75.5827,75.5919,75.5827,75.5919,12409.0
2023-03-30 12:15:00,82.02,82.03,82.01,82.03,28388.0,75.5919,75.6012,75.5827,75.6012,28388.0
2023-03-30 12:20:00,82.03,82.04,82.02,82.04,15408.0,75.6012,75.6104,75.5919,75.6104,15408.0
2023-03-30 12:25:00,82.04,82.04,82.03,82.04,26421.0,75.6104,75.6104,75.6012,75.6104,26421.0
2023-03-30 12:30:00,82.04,82.05,82.03,82.05,34233.0,75.6104,75.6196,75.6012,75.6196,34233.0
2023-03-30 12:35:00,82.05,82.05,82.04,82.05,24935.0,75.6196,75.6196,75.6104,75.6196,24935.0
2023-03-30 12:40:00,82.05,82.05,82.04,82.04,29188.0,75.6196,75.6196,75.6104,75.6104,29188.0
2023-03-30 12:45:00,82.03,82.05,82.03,82.05,12496.0,75.6012,75.6196,75.6012,75.6196,12496.0
2023-03-30 12:50:00,82.05,82.05,82.03,82.04,27884.0,75.6196,75.6196,75.6012,75.6104,27884.0
2023-03-30 12:55:00,82.04,82.05,82.03,82.05,7340.0,75.6104,75.6196,75.6012,75.6196,7340.0
2023-03-30 13:00:00,82.05,82.05,82.04,82.04,18621.0,75.6196,75.6196,75.6104,75.6104,18621.0
2023-03-30 13:05:00,82.05,82.05,82.03,82.04,15518.0,75.6196,75.6196,75.6012,75.6104,15518.0
2023-03-30 13:10:00,82.03,82.04,82.03,82.03,39602.0,75.6012,75.6104,75.6012,75.6012,39602.0
2023-03-30 13:15:00,82.03,82.04,82.03,82.04,5052.0,75.6012,75.6104,75.6012,75.6104,5052.0
2023-03-30 13:20:00,82.04,82.04,82.03,82.04,6198.0,75.6104,75.6104,75.6012,75.6104,6198.0
2023-03-30 13:25:00,82.04,82.04,82.03,82.04,18725.0,75.6104,75.6104,75.6012,75.6104,18725.0
2023-03-30 13:30:00,82.04,82.05,82.03,82.05,12411.0,75.6104,75.6196,75.6012,75.6196,12411.0
2023-03-30 13:35:00,82.05,82.05,82.04,82.05,41585.0,75.6196,75.6196,75.6104,75.6196,41585.0
2023-03-30 13:40:00,82.05,82.06,82.04,82.05,16513.0,75.6196,75.6288,75.6104,75.6196,16513.0
2023-03-30 13:45:00,82.06,82.06,82.05,82.06,4890.0,75.6288,75.6288,75.6196,75.6288,4890.0
2023-03-30 13:50:00,82.05,82.06,82.04,82.05,34351.0,75.6196,75.6288,75.6104,75.6196,34351.0
2023-03-30 13:55:00,82.05,82.05,82.03,82.03,20996.0,75.6196,75.6196,75.6012,75.6012,20996.0
2023-03-30 14:00:00,82.03,82.04,82.02,82.02,101945.0,75.6012,75.6104,75.5919,75.5919,101945.0
2023-03-30 14:05:00,82.02,82.04,82.02,82.04,9026.0,75.5919,75.6104,75.5919,75.6104,9026.0
2023-03-30 14:10:00,82.04,82.04,82.03,82.04,26457.0,75.6104,75.6104,75.6012,75.6104,26457.0
2023-03-30 14:15:00,82.04,82.04,82.03,82.04,12106.0,75.6104,75.6104,75.6012,75.6104,12106.0
2023-03-30 14:20:00,82.04,82.04,82.03,82.04,71190.0,75.6104,75.6104,75.6012,75.6104,71190.0
2023-03-30 14:25:00,82.04,82.05,82.03,82.05,19972.0,75.6104,75.6196,75.6012,75.6196,19972.0
2023-03-30 14:30:00,82.05,82.05,82.04,82.05,23027.0,75.6196,75.6196,75.6104,75.6196,23027.0
2023-03-30 14:35:00,82.04,82.05,82.04,82.05,17883.0,75.6104,75.6196,75.6104,75.6196,17883.0
2023-03-30 14:40:00,82.05,82.05,82.04,82.05,7588.0,75.6196,75.6196,75.6104,75.6196,7588.0
2023-03-30 14:45:00,82.05,82.05,82.04,82.04,16809.0,75.6196,75.6196,75.6104,75.6104,16809.0
2023-03-30 14:50:00,82.04,82.05,82.04,82.04,19678.0,75.6104,75.6196,75.6104,75.6104,19678.0
2023-03-30 14:55:00,82.05,82.05,82.04,82.05,11579.0,75.6196,75.6196,75.6104,75.6196,11579.0
2023-03-30 15:00:00,82.04,82.05,82.04,82.05,35096.0,75.6104,75.6196,75.6104,75.6196,35096.0
2023-03-30 15:05:00,82.05,82.05,82.04,82.04,32118.0,75.6196,75.6196,75.6104,75.6104,32118.0
2023-03-30 15:10:00,82.05,82.05,82.04,82.04,12312.0,75.6196,75.6196,75.6104,75.6104,12312.0
2023-03-30 15:15:00,82.05,82.05,82.04,82.05,20315.0,75.6196,75.6196,75.6104,75.6196,20315.0
2023-03-30 15:20:00,82.05,82.05,82.04,82.04,11865.0,75.6196,75.6196,75.6104,75.6104,11865.0
2023-03-30 15:25:00,82.05,82.05,82.04,82.04,21483.0,75.6196,75.6196,75.6104,75.6104,21483.0
2023-03-30 15:30:00,82.05,82.05,82.04,82.04,16368.0,75.6196,75.6196,75.6104,75.6104,16368.0
2023-03-30 15:35:00,82.05,82.05,82.04,82.04,34463.0,75.6196,75.6196,75.6104,75.6104,34463.0
2023-03-30 15:40:00,82.04,82.05,82.04,82.05,24680.0,75.6104,75.6196,75.6104,75.6196,24680.0
2023-03-30 15:45:00,82.05,82.05,82.04,82.05,189958.0,75.6196,75.6196,75.6104,75.6196,189958.0
2023-03-30 15:50:00,82.05,82.05,82.04,82.05,31356.0,75.6196,75.6196,75.6104,75.6196,31356.0
2023-03-30 15:55:00,82.05,82.05,82.04,82.05,216665.0,75.6196,75.6196,75.6104,75.6196,216665.0
2023-03-31 09:30:00,82.03,82.06,82.02,82.05,126309.0,75.6012,75.6288,75.5919,75.6196,126309.0
2023-03-31 09:35:00,82.06,82.06,82.04,82.06,44361.0,75.6288,75.6288,75.6104,75.6288,44361.0
2023-03-31 09:40:00,82.06,82.06,82.03,82.03,27523.0,75.6288,75.6288,75.6012,75.6012,27523.0
2023-03-31 09:45:00,82.03,82.07,82.03,82.07,43386.0,75.6012,75.638,75.6012,75.638,43386.0
2023-03-31 09:50:00,82.07,82.07,82.05,82.06,22172.0,75.638,75.638,75.6196,75.6288,22172.0
2023-03-31 09:55:00,82.06,82.06,82.05,82.06,29257.0,75.6288,75.6288,75.6196,75.6288,29257.0
2023-03-31 10:00:00,82.06,82.08,82.05,82.05,64143.0,75.6288,75.6472,75.6196,75.6196,64143.0
2023-03-31 10:05:00,82.06,82.06,82.05,82.06,13444.0,75.6288,75.6288,75.6196,75.6288,13444.0
2023-03-31 10:10:00,82.06,82.07,82.05,82.05,19493.0,75.6288,75.638,75.6196,75.6196,19493.0
2023-03-31 10:15:00,82.05,82.06,82.05,82.06,15577.0,75.6196,75.6288,75.6196,75.6288,15577.0
2023-03-31 10:20:00,82.06,82.06,82.03,82.04,19227.0,75.6288,75.6288,75.6012,75.6104,19227.0
2023-03-31 10:25:00,82.04,82.04,82.03,82.04,40633.0,75.6104,75.6104,75.6012,75.6104,40633.0
2023-03-31 10:30:00,82.04,82.05,82.03,82.04,6607.0,75.6104,75.6196,75.6012,75.6104,6607.0
2023-03-31 10:35:00,82.03,82.04,82.02,82.03,20021.0,75.6012,75.6104,75.5919,75.6012,20021.0
2023-03-31 10:40:00,82.03,82.04,82.03,82.04,33178.0,75.6012,75.6104,75.6012,75.6104,33178.0
2023-03-31 10:45:00,82.04,82.05,82.03,82.04,16204.0,75.6104,75.6196,75.6012,75.6104,16204.0
2023-03-31 10:50:00,82.04,82.04,82.01,82.03,53533.0,75.6104,75.6104,75.5827,75.6012,53533.0
2023-03-31 10:55:00,82.03,82.04,82.03,82.03,39485.0,75.6012,75.6104,75.6012,75.6012,39485.0
2023-03-31 11:00:00,82.03,82.04,82.02,82.04,11824.0,75.6012,75.6104,75.5919,75.6104,11824.0
2023-03-31 11:05:00,82.04,82.05,82.03,82.05,42546.0,75.6104,75.6196,75.6012,75.6196,42546.0
2023-03-31 11:10:00,82.05,82.05,82.02,82.03,30765.0,75.6196,75.6196,75.5919,75.6012,30765.0
2023-03-31 11:15:00,82.04,82.04,82.02,82.03,20069.0,75.6104,75.6104,75.5919,75.6012,20069.0
2023-03-31 11:20:00,82.04,82.04,82.02,82.04,101740.0,75.6104,75.6104,75.5919,75.6104,101740.0
2023-03-31 11:25:00,82.04,82.05,82.04,82.05,5374.0,75.6104,75.6196,75.6104,75.6196,5374.0
2023-03-31 11:30:00,82.05,82.05,82.04,82.05,15458.0,75.6196,75.6196,75.6104,75.6196,15458.0
2023-03-31 11:35:00,82.05,82.06,82.04,82.06,163045.0,75.6196,75.6288,75.6104,75.6288,163045.0
2023-03-31 11:40:00,82.06,82.06,82.05,82.06,9593.0,75.6288,75.6288,75.6196,75.6288,9593.0
2023-03-31 11:45:00,82.06,82.06,82.04,82.05,31758.0,75.6288,75.6288,75.6104,75.6196,31758.0
2023-03-31 11:50:00,82.05,82.06,82.04,82.05,31200.0,75.6196,75.6288,75.6104,75.6196,31200.0
2023-03-31 11:55:00,82.05,82.06,82.04,82.06,39831.0,75.6196,75.6288,75.6104,75.6288,39831.0
2023-03-31 12:00:00,82.06,82.06,82.04,82.05,27014.0,75.6288,75.6288,75.6104,75.6196,27014.0
2023-03-31 12:05:00,82.05,82.05,82.04,82.04,8051.0,75.6196,75.6196,75.6104,75.6104,8051.0
2023-03-31 12:10:00,82.04,82.05,82.03,82.03,28293.0,75.6104,75.6196,75.6012,75.6012,28293.0
2023-03-31 12:15:00,82.04,82.04,82.03,82.04,29569.0,75.6104,75.6104,75.6012,75.6104,29569.0
2023-03-31 12:20:00,82.04,82.07,82.04,82.06,19415.0,75.6104,75.638,75.6104,75.6288,19415.0
2023-03-31 12:25:00,82.06,82.07,82.06,82.06,6072.0,75.6288,75.638,75.6288,75.6288,6072.0
2023-03-31 12:30:00,82.06,82.07,82.06,82.06,152497.0,75.6288,75.638,75.6288,75.6288,152497.0
2023-03-31 12:35:00,82.06,82.07,82.05,82.05,13308.0,75.6288,75.638,75.6196,75.6196,13308.0
2023-03-31 12:40:00,82.06,82.07,82.05,82.06,19562.0,75.6288,75.638,75.6196,75.6288,19562.0
2023-03-31 12:45:00,82.06,82.07,82.06,82.06,3527.0,75.6288,75.638,75.6288,75.6288,3527.0
2023-03-31 12:50:00,82.06,82.07,82.06,82.06,3922.0,75.6288,75.638,75.6288,75.6288,3922.0
2023-03-31 12:55:00,82.06,82.08,82.06,82.08,57575.0,75.6288,75.6472,75.6288,75.6472,57575.0
2023-03-31 13:00:00,82.08,82.08,82.07,82.07,29843.0,75.6472,75.6472,75.638,75.638,29843.0
2023-03-31 13:05:00,82.07,82.08,82.07,82.08,21471.0,75.638,75.6472,75.638,75.6472,21471.0
2023-03-31 13:10:00,82.07,82.08,82.06,82.07,24232.0,75.638,75.6472,75.6288,75.638,24232.0
2023-03-31 13:15:00,82.06,82.07,82.06,82.06,4245.0,75.6288,75.638,75.6288,75.6288,4245.0
2023-03-31 13:20:00,82.07,82.07,82.06,82.07,5131.0,75.638,75.638,75.6288,75.638,5131.0
2023-03-31 13:25:00,82.07,82.08,82.06,82.07,12048.0,75.638,75.6472,75.6288,75.638,12048.0
2023-03-31 13:30:00,82.07,82.08,82.07,82.08,18360.0,75.638,75.6472,75.638,75.6472,18360.0
2023-03-31 13:35:00,82.08,82.08,82.07,82.08,39299.0,75.6472,75.6472,75.638,75.6472,39299.0
2023-03-31 13:40:00,82.08,82.09,82.07,82.08,19882.0,75.6472,75.6564,75.638,75.6472,19882.0
2023-03-31 13:45:00,82.09,82.09,82.08,82.09,30967.0,75.6564,75.6564,75.6472,75.6564,30967.0
2023-03-31 13:50:00,82.09,82.09,82.08,82.09,24031.0,75.6564,75.6564,75.6472,75.6564,24031.0
2023-03-31 13:55:00,82.09,82.09,82.08,82.08,154077.0,75.6564,75.6564,75.6472,75.6472,154077.0
2023-03-31 14:00:00,82.08,82.09,82.07,82.08,30359.0,75.6472,75.6564,75.638,75.6472,30359.0
2023-03-31 14:05:00,82.08,82.08,82.07,82.07,33488.0,75.6472,75.6472,75.638,75.638,33488.0
2023-03-31 14:10:00,82.08,82.08,82.07,82.08,23960.0,75.6472,75.6472,75.638,75.6472,23960.0
2023-03-31 14:15:00,82.07,82.09,82.07,82.09,26079.0,75.638,75.6564,75.638,75.6564,26079.0
2023-03-31 14:20:00,82.09,82.09,82.08,82.08,5466.0,75.6564,75.6564,75.6472,75.6472,5466.0
2023-03-31 14:25:00,82.09,82.09,82.08,82.08,179998.0,75.6564,75.6564,75.6472,75.6472,179998.0
2023-03-31 14:30:00,82.09,82.1,82.08,82.09,20134.0,75.6564,75.6657,75.6472,75.6564,20134.0
2023-03-31 14:35:00,82.09,82.11,82.09,82.1,15276.0,75.6564,75.6749,75.6564,75.6657,15276.0
2023-03-31 14:40:00,82.1,82.1,82.09,82.09,35502.0,75.6657,75.6657,75.6564,75.6564,35502.0
2023-03-31 14:45:00,82.1,82.11,82.09,82.11,12195.0,75.6657,75.6749,75.6564,75.6749,12195.0
2023-03-31 14:50:00,82.11,82.12,82.1,82.12,48267.0,75.6749,75.6841,75.6657,75.6841,48267.0
2023-03-31 14:55:00,82.12,82.12,82.1,82.12,280946.0,75.6841,75.6841,75.6657,75.6841,280946.0
2023-03-31 15:00:00,82.11,82.12,82.1,82.11,50784.0,75.6749,75.6841,75.6657,75.6749,50784.0
2023-03-31 15:05:00,82.11,82.11,82.1,82.11,21890.0,75.6749,75.6749,75.6657,75.6749,21890.0
2023-03-31 15:10:00,82.11,82.11,82.1,82.1,144216.0,75.6749,75.6749,75.6657,75.6657,144216.0
2023-03-31 15:15:00,82.11,82.12,82.1,82.11,68681.0,75.6749,75.6841,75.6657,75.6749,68681.0
2023-03-31 15:20:00,82.11,82.12,82.1,82.11,21489.0,75.6749,75.6841,75.6657,75.6749,21489.0
2023-03-31 15:25:00,82.12,82.12,82.11,82.12,111053.0,75.6841,75.6841,75.6749,75.6841,111053.0
2023-03-31 15:30:00,82.12,82.12,82.11,82.11,90081.0,75.6841,75.6841,75.6749,75.6749,90081.0
2023-03-31 15:35:00,82.11,82.13,82.11,82.13,58727.0,75.6749,75.6933,75.6749,75.6933,58727.0
2023-03-31 15:40:00,82.13,82.13,82.12,82.12,54648.0,75.6933,75.6933,75.6841,75.6841,54648.0
2023-03-31 15:45:00,82.13,82.14,82.12,82.14,243979.0,75.6933,75.7025,75.6841,75.7025,243979.0
2023-03-31 15:50:00,82.14,82.15,82.13,82.15,328659.0,75.7025,75.7117,75.6933,75.7117,328659.0
2023-03-31 15:55:00,82.15,82.16,82.14,82.16,844692.0,75.7117,75.721,75.7025,75.721,844692.0
2023-04-03 09:30:00,81.9,81.9,81.87,81.88,437621.0,75.647,75.647,75.6193,75.6286,437621.0
2023-04-03 09:35:00,81.88,81.89,81.87,81.87,126025.0,75.6286,75.6378,75.6193,75.6193,126025.0
2023-04-03 09:40:00,81.88,81.9,81.87,81.89,116256.0,75.6286,75.647,75.6193,75.6378,116256.0
2023-04-03 09:45:00,81.9,81.91,81.88,81.91,168367.0,75.647,75.6563,75.6286,75.6563,168367.0
2023-04-03 09:50:00,81.91,81.91,81.9,81.91,131303.0,75.6563,75.6563,75.647,75.6563,131303.0
2023-04-03 09:55:00,81.91,81.94,81.9,81.91,1057288.0,75.6563,75.684,75.647,75.6563,1057288.0
2023-04-03 10:00:00,81.92,82.03,81.9,82.02,972275.0,75.6655,75.7671,75.647,75.7579,972275.0
2023-04-03 10:05:00,82.02,82.03,82.0,82.0,162359.0,75.7579,75.7671,75.7394,75.7394,162359.0
2023-04-03 10:10:00,82.0,82.02,81.99,82.02,88819.0,75.7394,75.7579,75.7302,75.7579,88819.0
2023-04-03 10:15:00,82.02,82.05,82.01,82.04,166282.0,75.7579,75.7856,75.7486,75.7763,166282.0
2023-04-03 10:20:00,82.04,82.05,82.02,82.04,485864.0,75.7763,75.7856,75.7579,75.7763,485864.0
2023-04-03 10:25:00,82.04,82.05,82.03,82.04,136510.0,75.7763,75.7856,75.7671,75.7763,136510.0
2023-04-03 10:30:00,82.04,82.05,82.03,82.05,68359.0,75.7763,75.7856,75.7671,75.7856,68359.0
2023-04-03 10:35:00,82.04,82.05,82.03,82.04,86789.0,75.7763,75.7856,75.7671,75.7763,86789.0
2023-04-03 10:40:00,82.05,82.05,82.04,82.05,39710.0,75.7856,75.7856,75.7763,75.7856,39710.0
2023-04-03 10:45:00,82.05,82.05,82.04,82.04,32159.0,75.7856,75.7856,75.7763,75.7763,32159.0
2023-04-03 10:50:00,82.05,82.05,82.03,82.05,105650.0,75.7856,75.7856,75.7671,75.7856,105650.0
2023-04-03 10:55:00,82.04,82.05,82.04,82.05,52300.0,75.7763,75.7856,75.7763,75.7856,52300.0
2023-04-03 11:00:00,82.05,82.07,82.04,82.06,50318.0,75.7856,75.804,75.7763,75.7948,50318.0
2023-04-03 11:05:00,82.05,82.05,82.04,82.04,61707.0,75.7856,75.7856,75.7763,75.7763,61707.0
2023-04-03 11:10:00,82.04,82.06,82.04,82.05,93860.0,75.7763,75.7948,75.7763,75.7856,93860.0
2023-04-03 11:15:00,82.05,82.06,82.05,82.06,31217.0,75.7856,75.7948,75.7856,75.7948,31217.0
2023-04-03 11:20:00,82.06,82.08,82.05,82.07,74308.0,75.7948,75.8133,75.7856,75.804,74308.0
2023-04-03 11:25:00,82.07,82.08,82.06,82.06,32780.0,75.804,75.8133,75.7948,75.7948,32780.0
2023-04-03 11:30:00,82.06,82.08,82.05,82.06,84631.0,75.7948,75.8133,75.7856,75.7948,84631.0
2023-04-03 11:35:00,82.06,82.06,82.04,82.05,28886.0,75.7948,75.7948,75.7763,75.7856,28886.0
2023-04-03 11:40:00,82.06,82.06,82.04,82.04,26671.0,75.7948,75.7948,75.7763,75.7763,26671.0
2023-04-03 11:45:00,82.05,82.05,82.04,82.05,17708.0,75.7856,75.7856,75.7763,75.7856,17708.0
2023-04-03 11:50:00,82.05,82.05,82.04,82.04,9700.0,75.7856,75.7856,75.7763,75.7763,9700.0
2023-04-03 11:55:00,82.04,82.05,82.02,82.03,60245.0,75.7763,75.7856,75.7579,75.7671,60245.0
2023-04-03 12:00:00,82.03,82.03,82.02,82.03,39286.0,75.7671,75.7671,75.7579,75.7671,39286.0
2023-04-03 12:05:00,82.02,82.03,82.02,82.03,11585.0,75.7579,75.7671,75.7579,75.7671,11585.0
2023-04-03 12:10:00,82.03,82.04,82.02,82.04,55847.0,75.7671,75.7763,75.7579,75.7763,55847.0
2023-04-03 12:15:00,82.04,82.04,82.03,82.04,51434.0,75.7763,75.7763,75.7671,75.7763,51434.0
2023-04-03 12:20:00,82.04,82.04,82.03,82.04,22036.0,75.7763,75.7763,75.7671,75.7763,22036.0
2023-04-03 12:25:00,82.04,82.04,82.03,82.04,56447.0,75.7763,75.7763,75.7671,75.7763,56447.0
2023-04-03 12:30:00,82.03,82.04,82.03,82.04,25873.0,75.7671,75.7763,75.7671,75.7763,25873.0
2023-04-03 12:35:00,82.04,82.04,82.02,82.02,204060.0,75.7763,75.7763,75.7579,75.7579,204060.0
2023-04-03 12:40:00,82.02,82.03,82.02,82.02,31669.0,75.7579,75.7671,75.7579,75.7579,31669.0
2023-04-03 12:45:00,82.02,82.03,82.01,82.02,9005.0,75.7579,75.7671,75.7486,75.7579,9005.0
2023-04-03 12:50:00,82.02,82.02,82.01,82.02,8495.0,75.7579,75.7579,75.7486,75.7579,8495.0
2023-04-03 12:55:00,82.01,82.02,82.01,82.02,14140.0,75.7486,75.7579,75.7486,75.7579,14140.0
2023-04-03 13:00:00,82.02,82.03,82.01,82.02,49311.0,75.7579,75.7671,75.7486,75.7579,49311.0
2023-04-03 13:05:00,82.02,82.03,82.01,82.02,25213.0,75.7579,75.7671,75.7486,75.7579,25213.0
2023-04-03 13:10:00,82.02,82.02,82.01,82.01,14362.0,75.7579,75.7579,75.7486,75.7486,14362.0
2023-04-03 13:15:00,82.02,82.02,82.01,82.01,13725.0,75.7579,75.7579,75.7486,75.7486,13725.0
2023-04-03 13:20:00,82.01,82.02,82.01,82.02,40178.0,75.7486,75.7579,75.7486,75.7579,40178.0
2023-04-03 13:25:00,82.02,82.03,82.01,82.03,31909.0,75.7579,75.7671,75.7486,75.7671,31909.0
2023-04-03 13:30:00,82.03,82.03,82.02,82.02,16167.0,75.7671,75.7671,75.7579,75.7579,16167.0
2023-04-03 13:35:00,82.03,82.03,82.02,82.03,49300.0,75.7671,75.7671,75.7579,75.7671,49300.0
2023-04-03 13:40:00,82.03,82.03,82.02,82.03,32832.0,75.7671,75.7671,75.7579,75.7671,32832.0
2023-04-03 13:45:00,82.03,82.03,82.02,82.02,33698.0,75.7671,75.7671,75.7579,75.7579,33698.0
2023-04-03 13:50:00,82.02,82.03,82.02,82.03,29750.0,75.7579,75.7671,75.7579,75.7671,29750.0
2023-04-03 13:55:00,82.03,82.03,82.01,82.02,56449.0,75.7671,75.7671,75.7486,75.7579,56449.0
2023-04-03 14:00:00,82.02,82.03,82.02,82.02,36470.0,75.7579,75.7671,75.7579,75.7579,36470.0
2023-04-03 14:05:00,82.02,82.03,82.02,82.03,66679.0,75.7579,75.7671,75.7579,75.7671,66679.0
2023-04-03 14:10:00,82.03,82.04,82.02,82.04,77772.0,75.7671,75.7763,75.7579,75.7763,77772.0
2023-04-03 14:15:00,82.04,82.04,82.03,82.04,43041.0,75.7763,75.7763,75.7671,75.7763,43041.0
2023-04-03 14:20:00,82.04,82.04,82.03,82.04,16835.0,75.7763,75.7763,75.7671,75.7763,16835.0
2023-04-03 14:25:00,82.04,82.04,82.03,82.03,73366.0,75.7763,75.7763,75.7671,75.7671,73366.0
2023-04-03 14:30:00,82.04,82.05,82.03,82.05,90471.0,75.7763,75.7856,75.7671,75.7856,90471.0
2023-04-03 14:35:00,82.05,82.05,82.04,82.05,50563.0,75.7856,75.7856,75.7763,75.7856,50563.0
2023-04-03 14:40:00,82.05,82.05,82.03,82.03,43070.0,75.7856,75.7856,75.7671,75.7671,43070.0
2023-04-03 14:45:00,82.04,82.04,82.03,82.04,43055.0,75.7763,75.7763,75.7671,75.7763,43055.0
2023-04-03 14:50:00,82.04,82.05,82.03,82.05,114061.0,75.7763,75.7856,75.7671,75.7856,114061.0
2023-04-03 14:55:00,82.05,82.06,82.04,82.06,34932.0,75.7856,75.7948,75.7763,75.7948,34932.0
2023-04-03 15:00:00,82.05,82.06,82.05,82.06,22792.0,75.7856,75.7948,75.7856,75.7948,22792.0
2023-04-03 15:05:00,82.06,82.06,82.04,82.06,30624.0,75.7948,75.7948,75.7763,75.7948,30624.0
2023-04-03 15:10:00,82.05,82.06,82.05,82.06,12375.0,75.7856,75.7948,75.7856,75.7948,12375.0
2023-04-03 15:15:00,82.05,82.06,82.05,82.05,49058.0,75.7856,75.7948,75.7856,75.7856,49058.0
2023-04-03 15:20:00,82.06,82.06,82.05,82.06,95398.0,75.7948,75.7948,75.7856,75.7948,95398.0
2023-04-03 15:25:00,82.05,82.06,82.05,82.06,151918.0,75.7856,75.7948,75.7856,75.7948,151918.0
2023-04-03 15:30:00,82.05,82.06,82.05,82.05,29181.0,75.7856,75.7948,75.7856,75.7856,29181.0
2023-04-03 15:35:00,82.06,82.06,82.05,82.06,22429.0,75.7948,75.7948,75.7856,75.7948,22429.0
2023-04-03 15:40:00,82.06,82.06,82.05,82.06,64750.0,75.7948,75.7948,75.7856,75.7948,64750.0
2023-04-03 15:45:00,82.06,82.07,82.05,82.06,93423.0,75.7948,75.804,75.7856,75.7948,93423.0
2023-04-03 15:50:00,82.06,82.07,82.06,82.07,72615.0,75.7948,75.804,75.7948,75.804,72615.0
2023-04-03 15:55:00,82.07,82.08,82.06,82.06,372637.0,75.804,75.8133,75.7948,75.7948,372637.0
2023-04-04 09:30:00,82.0,82.02,82.0,82.01,147370.0,75.7394,75.7579,75.7394,75.7486,147370.0
2023-04-04 09:35:00,82.02,82.02,82.0,82.02,38016.0,75.7579,75.7579,75.7394,75.7579,38016.0
2023-04-04 09:40:00,82.02,82.04,82.01,82.03,25001.0,75.7579,75.7763,75.7486,75.7671,25001.0
2023-04-04 09:45:00,82.03,82.04,82.03,82.04,54007.0,75.7671,75.7763,75.7671,75.7763,54007.0
2023-04-04 09:50:00,82.04,82.06,82.03,82.05,14867.0,75.7763,75.7948,75.7671,75.7856,14867.0
2023-04-04 09:55:00,82.04,82.05,82.03,82.04,19254.0,75.7763,75.7856,75.7671,75.7763,19254.0
2023-04-04 10:00:00,82.04,82.18,82.04,82.17,439936.0,75.7763,75.9057,75.7763,75.8964,439936.0
2023-04-04 10:05:00,82.17,82.22,82.17,82.22,18082.0,75.8964,75.9426,75.8964,75.9426,18082.0
2023-04-04 10:10:00,82.22,82.23,82.2,82.23,67976.0,75.9426,75.9518,75.9241,75.9518,67976.0
2023-04-04 10:15:00,82.23,82.28,82.22,82.26,93836.0,75.9518,75.998,75.9426,75.9795,93836.0
2023-04-04 10:20:00,82.27,82.28,82.24,82.25,34045.0,75.9888,75.998,75.9611,75.9703,34045.0
2023-04-04 10:25:00,82.24,82.25,82.22,82.25,210687.0,75.9611,75.9703,75.9426,75.9703,210687.0
2023-04-04 10:30:00,82.26,82.27,82.25,82.27,32850.0,75.9795,75.9888,75.9703,75.9888,32850.0
2023-04-04 10:35:00,82.27,82.28,82.25,82.26,257425.0,75.9888,75.998,75.9703,75.9795,257425.0
2023-04-04 10:40:00,82.27,82.28,82.26,82.27,82494.0,75.9888,75.998,75.9795,75.9888,82494.0
2023-04-04 10:45:00,82.27,82.28,82.26,82.28,147869.0,75.9888,75.998,75.9795,75.998,147869.0
2023-04-04 10:50:00,82.29,82.29,82.26,82.26,545376.0,76.0073,76.0073,75.9795,75.9795,545376.0
2023-04-04 10:55:00,82.27,82.27,82.25,82.27,16186.0,75.9888,75.9888,75.9703,75.9888,16186.0
2023-04-04 11:00:00,82.26,82.27,82.25,82.25,23684.0,75.9795,75.9888,75.9703,75.9703,23684.0
2023-04-04 11:05:00,82.25,82.26,82.24,82.26,11363.0,75.9703,75.9795,75.9611,75.9795,11363.0
2023-04-04 11:10:00,82.25,82.26,82.24,82.25,20336.0,75.9703,75.9795,75.9611,75.9703,20336.0
2023-04-04 11:15:00,82.25,82.26,82.24,82.24,43838.0,75.9703,75.9795,75.9611,75.9611,43838.0
2023-04-04 11:20:00,82.24,82.25,82.23,82.25,38889.0,75.9611,75.9703,75.9518,75.9703,38889.0
2023-04-04 11:25:00,82.25,82.25,82.24,82.25,24097.0,75.9703,75.9703,75.9611,75.9703,24097.0
2023-04-04 11:30:00,82.24,82.26,82.24,82.26,16175.0,75.9611,75.9795,75.9611,75.9795,16175.0
2023-04-04 11:35:00,82.25,82.27,82.25,82.27,42312.0,75.9703,75.9888,75.9703,75.9888,42312.0
2023-04-04 11:40:00,82.27,82.27,82.26,82.26,16054.0,75.9888,75.9888,75.9795,75.9795,16054.0
2023-04-04 11:45:00,82.26,82.27,82.25,82.25,23704.0,75.9795,75.9888,75.9703,75.9703,23704.0
2023-04-04 11:50:00,82.25,82.27,82.25,82.26,34413.0,75.9703,75.9888,75.9703,75.9795,34413.0
2023-04-04 11:55:00,82.26,82.27,82.26,82.26,33428.0,75.9795,75.9888,75.9795,75.9795,33428.0
2023-04-04 12:00:00,82.27,82.27,82.26,82.27,98292.0,75.9888,75.9888,75.9795,75.9888,98292.0
2023-04-04 12:05:00,82.26,82.28,82.26,82.28,54390.0,75.9795,75.998,75.9795,75.998,54390.0
2023-04-04 12:10:00,82.27,82.28,82.27,82.28,50739.0,75.9888,75.998,75.9888,75.998,50739.0
2023-04-04 12:15:00,82.28,82.28,82.27,82.27,4813.0,75.998,75.998,75.9888,75.9888,4813.0
2023-04-04 12:20:00,82.27,82.28,82.26,82.27,14786.0,75.9888,75.998,75.9795,75.9888,14786.0
2023-04-04 12:25:00,82.27,82.28,82.26,82.27,22959.0,75.9888,75.998,75.9795,75.9888,22959.0
2023-04-04 12:30:00,82.28,82.28,82.27,82.27,87722.0,75.998,75.998,75.9888,75.9888,87722.0
2023-04-04 12:35:00,82.27,82.28,82.27,82.28,32891.0,75.9888,75.998,75.9888,75.998,32891.0
2023-04-04 12:40:00,82.28,82.28,82.27,82.27,31776.0,75.998,75.998,75.9888,75.9888,31776.0
2023-04-04 12:45:00,82.27,82.28,82.27,82.27,2952.0,75.9888,75.998,75.9888,75.9888,2952.0
2023-04-04 12:50:00,82.27,82.28,82.27,82.27,1412.0,75.9888,75.998,75.9888,75.9888,1412.0
2023-04-04 12:55:00,82.27,82.28,82.26,82.27,15127.0,75.9888,75.998,75.9795,75.9888,15127.0
2023-04-04 13:00:00,82.26,82.27,82.26,82.27,53371.0,75.9795,75.9888,75.9795,75.9888,53371.0
2023-04-04 13:05:00,82.27,82.27,82.25,82.26,14932.0,75.9888,75.9888,75.9703,75.9795,14932.0
2023-04-04 13:10:00,82.25,82.26,82.25,82.25,11900.0,75.9703,75.9795,75.9703,75.9703,11900.0
2023-04-04 13:15:00,82.25,82.26,82.25,82.25,11466.0,75.9703,75.9795,75.9703,75.9703,11466.0
2023-04-04 13:20:00,82.25,82.26,82.24,82.24,8720.0,75.9703,75.9795,75.9611,75.9611,8720.0
2023-04-04 13:25:00,82.24,82.25,82.23,82.23,15090.0,75.9611,75.9703,75.9518,75.9518,15090.0
2023-04-04 13:30:00,82.23,82.24,82.23,82.24,16984.0,75.9518,75.9611,75.9518,75.9611,16984.0
2023-04-04 13:35:00,82.23,82.24,82.23,82.23,37606.0,75.9518,75.9611,75.9518,75.9518,37606.0
2023-04-04 13:40:00,82.23,82.25,82.23,82.25,30474.0,75.9518,75.9703,75.9518,75.9703,30474.0
2023-04-04 13:45:00,82.25,82.25,82.24,82.24,26011.0,75.9703,75.9703,75.9611,75.9611,26011.0
2023-04-04 13:50:00,82.24,82.25,82.23,82.23,17198.0,75.9611,75.9703,75.9518,75.9518,17198.0
2023-04-04 13:55:00,82.24,82.25,82.23,82.24,52611.0,75.9611,75.9703,75.9518,75.9611,52611.0
2023-04-04 14:00:00,82.24,82.25,82.23,82.24,98830.0,75.9611,75.9703,75.9518,75.9611,98830.0
2023-04-04 14:05:00,82.25,82.25,82.24,82.25,23396.0,75.9703,75.9703,75.9611,75.9703,23396.0
2023-04-04 14:10:00,82.25,82.25,82.24,82.25,54916.0,75.9703,75.9703,75.9611,75.9703,54916.0
2023-04-04 14:15:00,82.25,82.25,82.24,82.25,4212.0,75.9703,75.9703,75.9611,75.9703,4212.0
2023-04-04 14:20:00,82.24,82.25,82.24,82.25,49555.0,75.9611,75.9703,75.9611,75.9703,49555.0
2023-04-04 14:25:00,82.24,82.26,82.24,82.24,67392.0,75.9611,75.9795,75.9611,75.9611,67392.0
2023-04-04 14:30:00,82.24,82.26,82.24,82.25,64480.0,75.9611,75.9795,75.9611,75.9703,64480.0
2023-04-04 14:35:00,82.26,82.26,82.24,82.25,181885.0,75.9795,75.9795,75.9611,75.9703,181885.0
2023-04-04 14:40:00,82.25,82.27,82.24,82.26,97867.0,75.9703,75.9888,75.9611,75.9795,97867.0
2023-04-04 14:45:00,82.27,82.28,82.26,82.28,20476.0,75.9888,75.998,75.9795,75.998,20476.0
2023-04-04 14:50:00,82.28,82.28,82.27,82.28,74770.0,75.998,75.998,75.9888,75.998,74770.0
2023-04-04 14:55:00,82.28,82.29,82.27,82.29,21612.0,75.998,76.0073,75.9888,76.0073,21612.0
2023-04-04 15:00:00,82.29,82.3,82.28,82.29,31744.0,76.0073,76.0165,75.998,76.0073,31744.0
2023-04-04 15:05:00,82.29,82.29,82.27,82.28,59430.0,76.0073,76.0073,75.9888,75.998,59430.0
2023-04-04 15:10:00,82.27,82.28,82.27,82.28,18135.0,75.9888,75.998,75.9888,75.998,18135.0
2023-04-04 15:15:00,82.28,82.28,82.27,82.27,50370.0,75.998,75.998,75.9888,75.9888,50370.0
2023-04-04 15:20:00,82.27,82.28,82.27,82.27,20333.0,75.9888,75.998,75.9888,75.9888,20333.0
2023-04-04 15:25:00,82.27,82.28,82.27,82.28,38454.0,75.9888,75.998,75.9888,75.998,38454.0
2023-04-04 15:30:00,82.28,82.28,82.27,82.28,51447.0,75.998,75.998,75.9888,75.998,51447.0
2023-04-04 15:35:00,82.28,82.28,82.27,82.28,26534.0,75.998,75.998,75.9888,75.998,26534.0
2023-04-04 15:40:00,82.28,82.28,82.27,82.28,18618.0,75.998,75.998,75.9888,75.998,18618.0
2023-04-04 15:45:00,82.28,82.28,82.27,82.28,34896.0,75.998,75.998,75.9888,75.998,34896.0
2023-04-04 15:50:00,82.28,82.28,82.27,82.28,60156.0,75.998,75.998,75.9888,75.998,60156.0
2023-04-04 15:55:00,82.28,82.28,82.27,82.27,123606.0,75.998,75.998,75.9888,75.9888,123606.0
2023-04-05 09:30:00,82.44,82.47,82.44,82.45,89986.0,76.1458,76.1735,76.1458,76.155,89986.0
2023-04-05 09:35:00,82.44,82.46,82.44,82.45,23527.0,76.1458,76.1643,76.1458,76.155,23527.0
2023-04-05 09:40:00,82.45,82.46,82.44,82.45,109450.0,76.155,76.1643,76.1458,76.155,109450.0
2023-04-05 09:45:00,82.45,82.48,82.44,82.44,42126.0,76.155,76.1827,76.1458,76.1458,42126.0
2023-04-05 09:50:00,82.44,82.45,82.43,82.43,40939.0,76.1458,76.155,76.1366,76.1366,40939.0
2023-04-05 09:55:00,82.44,82.48,82.43,82.48,33960.0,76.1458,76.1827,76.1366,76.1827,33960.0
2023-04-05 10:00:00,82.45,82.61,82.44,82.54,478214.0,76.155,76.3028,76.1458,76.2382,478214.0
2023-04-05 10:05:00,82.54,82.54,82.5,82.51,103686.0,76.2382,76.2382,76.2012,76.2105,103686.0
2023-04-05 10:10:00,82.5,82.51,82.47,82.51,66298.0,76.2012,76.2105,76.1735,76.2105,66298.0
2023-04-05 10:15:00,82.51,82.53,82.5,82.52,35898.0,76.2105,76.2289,76.2012,76.2197,35898.0
2023-04-05 10:20:00,82.52,82.53,82.48,82.49,45814.0,76.2197,76.2289,76.1827,76.192,45814.0
2023-04-05 10:25:00,82.5,82.51,82.48,82.5,18514.0,76.2012,76.2105,76.1827,76.2012,18514.0
2023-04-05 10:30:00,82.5,82.5,82.47,82.48,28208.0,76.2012,76.2012,76.1735,76.1827,28208.0
2023-04-05 10:35:00,82.48,82.51,82.47,82.51,67211.0,76.1827,76.2105,76.1735,76.2105,67211.0
2023-04-05 10:40:00,82.51,82.52,82.5,82.5,445423.0,76.2105,76.2197,76.2012,76.2012,445423.0
2023-04-05 10:45:00,82.51,82.52,82.5,82.51,303421.0,76.2105,76.2197,76.2012,76.2105,303421.0
2023-04-05 10:50:00,82.51,82.53,82.5,82.52,151347.0,76.2105,76.2289,76.2012,76.2197,151347.0
2023-04-05 10:55:00,82.53,82.53,82.51,82.53,78232.0,76.2289,76.2289,76.2105,76.2289,78232.0
2023-04-05 11:00:00,82.54,82.54,82.53,82.54,19154.0,76.2382,76.2382,76.2289,76.2382,19154.0
2023-04-05 11:05:00,82.54,82.54,82.52,82.52,29614.0,76.2382,76.2382,76.2197,76.2197,29614.0
2023-04-05 11:10:00,82.52,82.52,82.5,82.51,19957.0,76.2197,76.2197,76.2012,76.2105,19957.0
2023-04-05 11:15:00,82.51,82.52,82.5,82.5,26213.0,76.2105,76.2197,76.2012,76.2012,26213.0
2023-04-05 11:20:00,82.51,82.52,82.5,82.52,67011.0,76.2105,76.2197,76.2012,76.2197,67011.0
2023-04-05 11:25:00,82.52,82.52,82.51,82.51,7732.0,76.2197,76.2197,76.2105,76.2105,7732.0
2023-04-05 11:30:00,82.51,82.52,82.5,82.51,14954.0,76.2105,76.2197,76.2012,76.2105,14954.0
2023-04-05 11:35:00,82.51,82.51,82.49,82.5,458659.0,76.2105,76.2105,76.192,76.2012,458659.0
2023-04-05 11:40:00,82.5,82.51,82.49,82.51,25475.0,76.2012,76.2105,76.192,76.2105,25475.0
2023-04-05 11:45:00,82.51,82.52,82.5,82.51,20286.0,76.2105,76.2197,76.2012,76.2105,20286.0
2023-04-05 11:50:00,82.51,82.52,82.5,82.51,47621.0,76.2105,76.2197,76.2012,76.2105,47621.0
2023-04-05 11:55:00,82.5,82.51,82.49,82.49,21261.0,76.2012,76.2105,76.192,76.192,21261.0
2023-04-05 12:00:00,82.5,82.5,82.48,82.49,19239.0,76.2012,76.2012,76.1827,76.192,19239.0
2023-04-05 12:05:00,82.49,82.5,82.48,82.49,27549.0,76.192,76.2012,76.1827,76.192,27549.0
2023-04-05 12:10:00,82.48,82.49,82.47,82.48,31683.0,76.1827,76.192,76.1735,76.1827,31683.0
2023-04-05 12:15:00,82.48,82.5,82.48,82.49,14826.0,76.1827,76.2012,76.1827,76.192,14826.0
2023-04-05 12:20:00,82.49,82.5,82.48,82.48,9353.0,76.192,76.2012,76.1827,76.1827,9353.0
2023-04-05 12:25:00,82.48,82.5,82.48,82.49,25291.0,76.1827,76.2012,76.1827,76.192,25291.0
2023-04-05 12:30:00,82.48,82.5,82.48,82.48,43589.0,76.1827,76.2012,76.1827,76.1827,43589.0
2023-04-05 12:35:00,82.48,82.49,82.48,82.48,31784.0,76.1827,76.192,76.1827,76.1827,31784.0
2023-04-05 12:40:00,82.48,82.49,82.48,82.48,17263.0,76.1827,76.192,76.1827,76.1827,17263.0
2023-04-05 12:45:00,82.48,82.49,82.46,82.47,56498.0,76.1827,76.192,76.1643,76.1735,56498.0
2023-04-05 12:50:00,82.47,82.47,82.46,82.46,39714.0,76.1735,76.1735,76.1643,76.1643,39714.0
2023-04-05 12:55:00,82.45,82.46,82.45,82.45,35272.0,76.155,76.1643,76.155,76.155,35272.0
2023-04-05 13:00:00,82.45,82.46,82.45,82.46,15958.0,76.155,76.1643,76.155,76.1643,15958.0
2023-04-05 13:05:00,82.45,82.46,82.44,82.44,31466.0,76.155,76.1643,76.1458,76.1458,31466.0
2023-04-05 13:10:00,82.44,82.44,82.43,82.44,16556.0,76.1458,76.1458,76.1366,76.1458,16556.0
2023-04-05 13:15:00,82.44,82.44,82.43,82.44,12097.0,76.1458,76.1458,76.1366,76.1458,12097.0
2023-04-05 13:20:00,82.44,82.44,82.43,82.44,29019.0,76.1458,76.1458,76.1366,76.1458,29019.0
2023-04-05 13:25:00,82.44,82.44,82.41,82.42,20911.0,76.1458,76.1458,76.1181,76.1273,20911.0
2023-04-05 13:30:00,82.42,82.43,82.42,82.43,23921.0,76.1273,76.1366,76.1273,76.1366,23921.0
2023-04-05 13:35:00,82.42,82.43,82.42,82.42,24190.0,76.1273,76.1366,76.1273,76.1273,24190.0
2023-04-05 13:40:00,82.42,82.43,82.42,82.42,25024.0,76.1273,76.1366,76.1273,76.1273,25024.0
2023-04-05 13:45:00,82.42,82.43,82.42,82.43,18226.0,76.1273,76.1366,76.1273,76.1366,18226.0
2023-04-05 13:50:00,82.43,82.43,82.42,82.43,13080.0,76.1366,76.1366,76.1273,76.1366,13080.0
2023-04-05 13:55:00,82.43,82.43,82.42,82.42,27406.0,76.1366,76.1366,76.1273,76.1273,27406.0
2023-04-05 14:00:00,82.43,82.43,82.42,82.42,28770.0,76.1366,76.1366,76.1273,76.1273,28770.0
2023-04-05 14:05:00,82.42,82.43,82.42,82.42,30735.0,76.1273,76.1366,76.1273,76.1273,30735.0
2023-04-05 14:10:00,82.42,82.43,82.42,82.42,22049.0,76.1273,76.1366,76.1273,76.1273,22049.0
2023-04-05 14:15:00,82.43,82.43,82.42,82.42,7503.0,76.1366,76.1366,76.1273,76.1273,7503.0
2023-04-05 14:20:00,82.42,82.43,82.41,82.42,22421.0,76.1273,76.1366,76.1181,76.1273,22421.0
2023-04-05 14:25:00,82.42,82.42,82.41,82.42,75811.0,76.1273,76.1273,76.1181,76.1273,75811.0
2023-04-05 14:30:00,82.42,82.42,82.41,82.42,292070.0,76.1273,76.1273,76.1181,76.1273,292070.0
2023-04-05 14:35:00,82.41,82.42,82.41,82.42,17489.0,76.1181,76.1273,76.1181,76.1273,17489.0
2023-04-05 14:40:00,82.42,82.42,82.41,82.42,17897.0,76.1273,76.1273,76.1181,76.1273,17897.0
2023-04-05 14:45:00,82.42,82.42,82.41,82.42,16034.0,76.1273,76.1273,76.1181,76.1273,16034.0
2023-04-05 14:50:00,82.42,82.42,82.41,82.42,28370.0,76.1273,76.1273,76.1181,76.1273,28370.0
2023-04-05 14:55:00,82.42,82.43,82.41,82.43,41163.0,76.1273,76.1366,76.1181,76.1366,41163.0
2023-04-05 15:00:00,82.42,82.43,82.41,82.42,34679.0,76.1273,76.1366,76.1181,76.1273,34679.0
2023-04-05 15:05:00,82.42,82.42,82.4,82.41,29278.0,76.1273,76.1273,76.1089,76.1181,29278.0
2023-04-05 15:10:00,82.4,82.41,82.4,82.4,43376.0,76.1089,76.1181,76.1089,76.1089,43376.0
2023-04-05 15:15:00,82.39,82.4,82.39,82.4,16270.0,76.0996,76.1089,76.0996,76.1089,16270.0
2023-04-05 15:20:00,82.4,82.4,82.39,82.39,12535.0,76.1089,76.1089,76.0996,76.0996,12535.0
2023-04-05 15:25:00,82.39,82.4,82.39,82.39,30760.0,76.0996,76.1089,76.0996,76.0996,30760.0
2023-04-05 15:30:00,82.39,82.4,82.39,82.4,41025.0,76.0996,76.1089,76.0996,76.1089,41025.0
2023-04-05 15:35:00,82.4,82.4,82.39,82.4,201655.0,76.1089,76.1089,76.0996,76.1089,201655.0
2023-04-05 15:40:00,82.4,82.4,82.39,82.39,168362.0,76.1089,76.1089,76.0996,76.0996,168362.0
2023-04-05 15:45:00,82.39,82.4,82.39,82.4,38438.0,76.0996,76.1089,76.0996,76.1089,38438.0
2023-04-05 15:50:00,82.39,82.4,82.37,82.38,20835.0,76.0996,76.1089,76.0811,76.0904,20835.0
2023-04-05 15:55:00,82.38,82.38,82.37,82.38,108053.0,76.0904,76.0904,76.0811,76.0904,108053.0
2023-04-06 09:30:00,82.39,82.41,82.39,82.41,120197.0,76.0996,76.1181,76.0996,76.1181,120197.0
2023-04-06 09:35:00,82.41,82.43,82.4,82.42,46550.0,76.1181,76.1366,76.1089,76.1273,46550.0
2023-04-06 09:40:00,82.42,82.44,82.41,82.41,43232.0,76.1273,76.1458,76.1181,76.1181,43232.0
2023-04-06 09:45:00,82.41,82.42,82.4,82.41,25254.0,76.1181,76.1273,76.1089,76.1181,25254.0
2023-04-06 09:50:00,82.41,82.42,82.4,82.42,39694.0,76.1181,76.1273,76.1089,76.1273,39694.0
2023-04-06 09:55:00,82.42,82.42,82.38,82.38,22418.0,76.1273,76.1273,76.0904,76.0904,22418.0
2023-04-06 10:00:00,82.39,82.4,82.38,82.39,19531.0,76.0996,76.1089,76.0904,76.0996,19531.0
2023-04-06 10:05:00,82.39,82.41,82.39,82.4,41298.0,76.0996,76.1181,76.0996,76.1089,41298.0
2023-04-06 10:10:00,82.41,82.43,82.4,82.42,51908.0,76.1181,76.1366,76.1089,76.1273,51908.0
2023-04-06 10:15:00,82.42,82.43,82.4,82.41,24365.0,76.1273,76.1366,76.1089,76.1181,24365.0
2023-04-06 10:20:00,82.41,82.41,82.4,82.41,36370.0,76.1181,76.1181,76.1089,76.1181,36370.0
2023-04-06 10:25:00,82.41,82.42,82.4,82.41,35623.0,76.1181,76.1273,76.1089,76.1181,35623.0
2023-04-06 10:30:00,82.41,82.41,82.4,82.41,36659.0,76.1181,76.1181,76.1089,76.1181,36659.0
2023-04-06 10:35:00,82.41,82.42,82.4,82.42,33645.0,76.1181,76.1273,76.1089,76.1273,33645.0
2023-04-06 10:40:00,82.42,82.43,82.41,82.42,52621.0,76.1273,76.1366,76.1181,76.1273,52621.0
2023-04-06 10:45:00,82.42,82.44,82.42,82.44,153946.0,76.1273,76.1458,76.1273,76.1458,153946.0
2023-04-06 10:50:00,82.44,82.44,82.43,82.44,122725.0,76.1458,76.1458,76.1366,76.1458,122725.0
2023-04-06 10:55:00,82.44,82.44,82.43,82.44,28660.0,76.1458,76.1458,76.1366,76.1458,28660.0
2023-04-06 11:00:00,82.44,82.44,82.43,82.43,13272.0,76.1458,76.1458,76.1366,76.1366,13272.0
2023-04-06 11:05:00,82.43,82.43,82.41,82.42,43858.0,76.1366,76.1366,76.1181,76.1273,43858.0
2023-04-06 11:10:00,82.41,82.42,82.4,82.41,42386.0,76.1181,76.1273,76.1089,76.1181,42386.0
2023-04-06 11:15:00,82.41,82.41,82.4,82.4,22342.0,76.1181,76.1181,76.1089,76.1089,22342.0
2023-04-06 11:20:00,82.4,82.41,82.39,82.4,42082.0,76.1089,76.1181,76.0996,76.1089,42082.0
2023-04-06 11:25:00,82.4,82.4,82.39,82.4,5310.0,76.1089,76.1089,76.0996,76.1089,5310.0
2023-04-06 11:30:00,82.4,82.41,82.39,82.4,13412.0,76.1089,76.1181,76.0996,76.1089,13412.0
2023-04-06 11:35:00,82.4,82.41,82.39,82.4,10969.0,76.1089,76.1181,76.0996,76.1089,10969.0
2023-04-06 11:40:00,82.39,82.4,82.39,82.39,7738.0,76.0996,76.1089,76.0996,76.0996,7738.0
2023-04-06 11:45:00,82.4,82.4,82.38,82.39,34611.0,76.1089,76.1089,76.0904,76.0996,34611.0
2023-04-06 11:50:00,82.38,82.39,82.38,82.39,5083.0,76.0904,76.0996,76.0904,76.0996,5083.0
2023-04-06 11:55:00,82.38,82.39,82.38,82.39,8299.0,76.0904,76.0996,76.0904,76.0996,8299.0
2023-04-06 12:00:00,82.39,82.39,82.38,82.38,29972.0,76.0996,76.0996,76.0904,76.0904,29972.0
2023-04-06 12:05:00,82.39,82.4,82.38,82.4,15789.0,76.0996,76.1089,76.0904,76.1089,15789.0
2023-04-06 12:10:00,82.4,82.4,82.39,82.39,18235.0,76.1089,76.1089,76.0996,76.0996,18235.0
2023-04-06 12:15:00,82.4,82.4,82.39,82.4,6531.0,76.1089,76.1089,76.0996,76.1089,6531.0
2023-04-06 12:20:00,82.4,82.4,82.39,82.4,58146.0,76.1089,76.1089,76.0996,76.1089,58146.0
2023-04-06 12:25:00,82.4,82.4,82.39,82.4,14146.0,76.1089,76.1089,76.0996,76.1089,14146.0
2023-04-06 12:30:00,82.4,82.4,82.39,82.4,7208.0,76.1089,76.1089,76.0996,76.1089,7208.0
2023-04-06 12:35:00,82.39,82.39,82.38,82.39,6101.0,76.0996,76.0996,76.0904,76.0996,6101.0
2023-04-06 12:40:00,82.39,82.4,82.38,82.4,12908.0,76.0996,76.1089,76.0904,76.1089,12908.0
2023-04-06 12:45:00,82.4,82.4,82.39,82.4,69597.0,76.1089,76.1089,76.0996,76.1089,69597.0
2023-04-06 12:50:00,82.4,82.41,82.39,82.41,18613.0,76.1089,76.1181,76.0996,76.1181,18613.0
2023-04-06 12:55:00,82.41,82.41,82.4,82.41,7628.0,76.1181,76.1181,76.1089,76.1181,7628.0
2023-04-06 13:00:00,82.41,82.41,82.4,82.41,16074.0,76.1181,76.1181,76.1089,76.1181,16074.0
2023-04-06 13:05:00,82.4,82.41,82.39,82.4,9364.0,76.1089,76.1181,76.0996,76.1089,9364.0
2023-04-06 13:10:00,82.39,82.4,82.39,82.39,61437.0,76.0996,76.1089,76.0996,76.0996,61437.0
2023-04-06 13:15:00,82.4,82.4,82.39,82.4,27628.0,76.1089,76.1089,76.0996,76.1089,27628.0
2023-04-06 13:20:00,82.4,82.4,82.39,82.4,10821.0,76.1089,76.1089,76.0996,76.1089,10821.0
2023-04-06 13:25:00,82.4,82.4,82.38,82.38,8978.0,76.1089,76.1089,76.0904,76.0904,8978.0
2023-04-06 13:30:00,82.39,82.39,82.38,82.38,12441.0,76.0996,76.0996,76.0904,76.0904,12441.0
2023-04-06 13:35:00,82.38,82.39,82.38,82.39,19305.0,76.0904,76.0996,76.0904,76.0996,19305.0
2023-04-06 13:40:00,82.39,82.39,82.38,82.39,17481.0,76.0996,76.0996,76.0904,76.0996,17481.0
2023-04-06 13:45:00,82.39,82.39,82.38,82.39,34624.0,76.0996,76.0996,76.0904,76.0996,34624.0
2023-04-06 13:50:00,82.38,82.39,82.38,82.38,19207.0,76.0904,76.0996,76.0904,76.0904,19207.0
2023-04-06 13:55:00,82.38,82.38,82.37,82.37,3674.0,76.0904,76.0904,76.0811,76.0811,3674.0
2023-04-06 14:00:00,82.38,82.38,82.37,82.38,7819.0,76.0904,76.0904,76.0811,76.0904,7819.0
2023-04-06 14:05:00,82.38,82.38,82.37,82.38,8517.0,76.0904,76.0904,76.0811,76.0904,8517.0
2023-04-06 14:10:00,82.37,82.38,82.37,82.37,17144.0,76.0811,76.0904,76.0811,76.0811,17144.0
2023-04-06 14:15:00,82.36,82.37,82.34,82.34,69450.0,76.0719,76.0811,76.0534,76.0534,69450.0
2023-04-06 14:20:00,82.34,82.35,82.33,82.34,10141.0,76.0534,76.0627,76.0442,76.0534,10141.0
2023-04-06 14:25:00,82.34,82.35,82.33,82.34,86442.0,76.0534,76.0627,76.0442,76.0534,86442.0
2023-04-06 14:30:00,82.33,82.34,82.33,82.33,73637.0,76.0442,76.0534,76.0442,76.0442,73637.0
2023-04-06 14:35:00,82.33,82.34,82.33,82.33,19961.0,76.0442,76.0534,76.0442,76.0442,19961.0
2023-04-06 14:40:00,82.33,82.35,82.33,82.35,40523.0,76.0442,76.0627,76.0442,76.0627,40523.0
2023-04-06 14:45:00,82.34,82.35,82.34,82.34,10987.0,76.0534,76.0627,76.0534,76.0534,10987.0
2023-04-06 14:50:00,82.34,82.35,82.34,82.35,22328.0,76.0534,76.0627,76.0534,76.0627,22328.0
2023-04-06 14:55:00,82.34,82.36,82.34,82.36,12575.0,76.0534,76.0719,76.0534,76.0719,12575.0
2023-04-06 15:00:00,82.35,82.36,82.34,82.34,23980.0,76.0627,76.0719,76.0534,76.0534,23980.0
2023-04-06 15:05:00,82.34,82.35,82.34,82.34,10010.0,76.0534,76.0627,76.0534,76.0534,10010.0
2023-04-06 15:10:00,82.34,82.35,82.34,82.35,26926.0,76.0534,76.0627,76.0534,76.0627,26926.0
2023-04-06 15:15:00,82.35,82.35,82.34,82.35,19711.0,76.0627,76.0627,76.0534,76.0627,19711.0
2023-04-06 15:20:00,82.34,82.35,82.33,82.34,7126.0,76.0534,76.0627,76.0442,76.0534,7126.0
2023-04-06 15:25:00,82.34,82.34,82.33,82.34,17885.0,76.0534,76.0534,76.0442,76.0534,17885.0
2023-04-06 15:30:00,82.34,82.34,82.33,82.33,15784.0,76.0534,76.0534,76.0442,76.0442,15784.0
2023-04-06 15:35:00,82.33,82.34,82.33,82.34,23010.0,76.0442,76.0534,76.0442,76.0534,23010.0
2023-04-06 15:40:00,82.33,82.34,82.33,82.34,12761.0,76.0442,76.0534,76.0442,76.0534,12761.0
2023-04-06 15:45:00,82.33,82.34,82.33,82.34,24202.0,76.0442,76.0534,76.0442,76.0534,24202.0
2023-04-06 15:50:00,82.34,82.34,82.33,82.34,236707.0,76.0534,76.0534,76.0442,76.0534,236707.0
2023-04-06 15:55:00,82.34,82.35,82.34,82.34,293009.0,76.0534,76.0627,76.0534,76.0534,293009.0
2023-04-10 09:30:00,82.1,82.12,82.09,82.12,95004.0,75.8318,75.8502,75.8225,75.8502,95004.0
2023-04-10 09:35:00,82.11,82.12,82.11,82.12,38266.0,75.841,75.8502,75.841,75.8502,38266.0
2023-04-10 09:40:00,82.12,82.12,82.09,82.1,124643.0,75.8502,75.8502,75.8225,75.8318,124643.0
2023-04-10 09:45:00,82.09,82.11,82.09,82.11,92799.0,75.8225,75.841,75.8225,75.841,92799.0
2023-04-10 09:50:00,82.1,82.11,82.09,82.09,23105.0,75.8318,75.841,75.8225,75.8225,23105.0
2023-04-10 09:55:00,82.09,82.1,82.09,82.09,13811.0,75.8225,75.8318,75.8225,75.8225,13811.0
2023-04-10 10:00:00,82.1,82.1,82.09,82.09,83856.0,75.8318,75.8318,75.8225,75.8225,83856.0
2023-04-10 10:05:00,82.09,82.09,82.07,82.07,29957.0,75.8225,75.8225,75.804,75.804,29957.0
2023-04-10 10:10:00,82.08,82.08,82.07,82.07,31357.0,75.8133,75.8133,75.804,75.804,31357.0
2023-04-10 10:15:00,82.08,82.08,82.07,82.08,23127.0,75.8133,75.8133,75.804,75.8133,23127.0
2023-04-10 10:20:00,82.08,82.09,82.07,82.09,25193.0,75.8133,75.8225,75.804,75.8225,25193.0
2023-04-10 10:25:00,82.09,82.09,82.08,82.08,28166.0,75.8225,75.8225,75.8133,75.8133,28166.0
2023-04-10 10:30:00,82.09,82.09,82.07,82.07,15612.0,75.8225,75.8225,75.804,75.804,15612.0
2023-04-10 10:35:00,82.08,82.08,82.07,82.07,13243.0,75.8133,75.8133,75.804,75.804,13243.0
2023-04-10 10:40:00,82.07,82.08,82.07,82.08,37441.0,75.804,75.8133,75.804,75.8133,37441.0
2023-04-10 10:45:00,82.08,82.09,82.07,82.08,27052.0,75.8133,75.8225,75.804,75.8133,27052.0
2023-04-10 10:50:00,82.09,82.09,82.07,82.08,33674.0,75.8225,75.8225,75.804,75.8133,33674.0
2023-04-10 10:55:00,82.07,82.08,82.07,82.08,12170.0,75.804,75.8133,75.804,75.8133,12170.0
2023-04-10 11:00:00,82.08,82.08,82.07,82.08,40846.0,75.8133,75.8133,75.804,75.8133,40846.0
2023-04-10 11:05:00,82.08,82.08,82.07,82.08,7262.0,75.8133,75.8133,75.804,75.8133,7262.0
2023-04-10 11:10:00,82.07,82.08,82.07,82.07,9192.0,75.804,75.8133,75.804,75.804,9192.0
2023-04-10 11:15:00,82.08,82.08,82.07,82.08,5884.0,75.8133,75.8133,75.804,75.8133,5884.0
2023-04-10 11:20:00,82.08,82.09,82.07,82.09,24764.0,75.8133,75.8225,75.804,75.8225,24764.0
2023-04-10 11:25:00,82.09,82.09,82.08,82.09,19626.0,75.8225,75.8225,75.8133,75.8225,19626.0
2023-04-10 11:30:00,82.08,82.09,82.08,82.08,37124.0,75.8133,75.8225,75.8133,75.8133,37124.0
2023-04-10 11:35:00,82.09,82.09,82.08,82.08,13313.0,75.8225,75.8225,75.8133,75.8133,13313.0
2023-04-10 11:40:00,82.09,82.09,82.08,82.08,47842.0,75.8225,75.8225,75.8133,75.8133,47842.0
2023-04-10 11:45:00,82.08,82.09,82.07,82.08,66397.0,75.8133,75.8225,75.804,75.8133,66397.0
2023-04-10 11:50:00,82.08,82.08,82.07,82.08,11865.0,75.8133,75.8133,75.804,75.8133,11865.0
2023-04-10 11:55:00,82.07,82.08,82.07,82.08,32253.0,75.804,75.8133,75.804,75.8133,32253.0
2023-04-10 12:00:00,82.08,82.08,82.07,82.08,17282.0,75.8133,75.8133,75.804,75.8133,17282.0
2023-04-10 12:05:00,82.07,82.08,82.06,82.07,39900.0,75.804,75.8133,75.7948,75.804,39900.0
2023-04-10 12:10:00,82.06,82.07,82.06,82.06,6072.0,75.7948,75.804,75.7948,75.7948,6072.0
2023-04-10 12:15:00,82.06,82.07,82.06,82.07,44040.0,75.7948,75.804,75.7948,75.804,44040.0
2023-04-10 12:20:00,82.06,82.07,82.06,82.06,17195.0,75.7948,75.804,75.7948,75.7948,17195.0
2023-04-10 12:25:00,82.07,82.07,82.05,82.06,13256.0,75.804,75.804,75.7856,75.7948,13256.0
2023-04-10 12:30:00,82.06,82.06,82.05,82.06,55034.0,75.7948,75.7948,75.7856,75.7948,55034.0
2023-04-10 12:35:00,82.06,82.06,82.05,82.06,24895.0,75.7948,75.7948,75.7856,75.7948,24895.0
2023-04-10 12:40:00,82.06,82.07,82.06,82.06,16978.0,75.7948,75.804,75.7948,75.7948,16978.0
2023-04-10 12:45:00,82.07,82.08,82.06,82.08,32419.0,75.804,75.8133,75.7948,75.8133,32419.0
2023-04-10 12:50:00,82.08,82.08,82.07,82.08,4970.0,75.8133,75.8133,75.804,75.8133,4970.0
2023-04-10 12:55:00,82.08,82.08,82.07,82.08,6996.0,75.8133,75.8133,75.804,75.8133,6996.0
2023-04-10 13:00:00,82.08,82.09,82.07,82.09,23378.0,75.8133,75.8225,75.804,75.8225,23378.0
2023-04-10 13:05:00,82.09,82.09,82.08,82.09,9089.0,75.8225,75.8225,75.8133,75.8225,9089.0
2023-04-10 13:10:00,82.09,82.09,82.08,82.08,33774.0,75.8225,75.8225,75.8133,75.8133,33774.0
2023-04-10 13:15:00,82.09,82.09,82.08,82.08,8304.0,75.8225,75.8225,75.8133,75.8133,8304.0
2023-04-10 13:20:00,82.09,82.09,82.08,82.09,6316.0,75.8225,75.8225,75.8133,75.8225,6316.0
2023-04-10 13:25:00,82.09,82.09,82.08,82.09,22381.0,75.8225,75.8225,75.8133,75.8225,22381.0
2023-04-10 13:30:00,82.09,82.09,82.08,82.09,8738.0,75.8225,75.8225,75.8133,75.8225,8738.0
2023-04-10 13:35:00,82.09,82.1,82.08,82.1,17364.0,75.8225,75.8318,75.8133,75.8318,17364.0
2023-04-10 13:40:00,82.09,82.1,82.09,82.09,6018.0,75.8225,75.8318,75.8225,75.8225,6018.0
2023-04-10 13:45:00,82.09,82.1,82.08,82.09,22583.0,75.8225,75.8318,75.8133,75.8225,22583.0
2023-04-10 13:50:00,82.08,82.09,82.08,82.08,19975.0,75.8133,75.8225,75.8133,75.8133,19975.0
2023-04-10 13:55:00,82.08,82.09,82.08,82.09,37161.0,75.8133,75.8225,75.8133,75.8225,37161.0
2023-04-10 14:00:00,82.09,82.09,82.08,82.09,10588.0,75.8225,75.8225,75.8133,75.8225,10588.0
2023-04-10 14:05:00,82.09,82.09,82.08,82.09,13058.0,75.8225,75.8225,75.8133,75.8225,13058.0
2023-04-10 14:10:00,82.08,82.09,82.08,82.08,82105.0,75.8133,75.8225,75.8133,75.8133,82105.0
2023-04-10 14:15:00,82.08,82.08,82.07,82.08,9369.0,75.8133,75.8133,75.804,75.8133,9369.0
2023-04-10 14:20:00,82.08,82.09,82.07,82.08,68495.0,75.8133,75.8225,75.804,75.8133,68495.0
2023-04-10 14:25:00,82.08,82.09,82.07,82.08,14742.0,75.8133,75.8225,75.804,75.8133,14742.0
2023-04-10 14:30:00,82.07,82.08,82.07,82.07,11453.0,75.804,75.8133,75.804,75.804,11453.0
2023-04-10 14:35:00,82.08,82.08,82.07,82.08,8875.0,75.8133,75.8133,75.804,75.8133,8875.0
2023-04-10 14:40:00,82.08,82.08,82.07,82.07,20549.0,75.8133,75.8133,75.804,75.804,20549.0
2023-04-10 14:45:00,82.08,82.08,82.07,82.08,12444.0,75.8133,75.8133,75.804,75.8133,12444.0
2023-04-10 14:50:00,82.08,82.08,82.07,82.08,23547.0,75.8133,75.8133,75.804,75.8133,23547.0
2023-04-10 14:55:00,82.08,82.08,82.07,82.08,29329.0,75.8133,75.8133,75.804,75.8133,29329.0
2023-04-10 15:00:00,82.08,82.08,82.07,82.08,12625.0,75.8133,75.8133,75.804,75.8133,12625.0
2023-04-10 15:05:00,82.08,82.08,82.07,82.08,15718.0,75.8133,75.8133,75.804,75.8133,15718.0
2023-04-10 15:10:00,82.08,82.08,82.07,82.08,10327.0,75.8133,75.8133,75.804,75.8133,10327.0
2023-04-10 15:15:00,82.08,82.08,82.07,82.08,153644.0,75.8133,75.8133,75.804,75.8133,153644.0
2023-04-10 15:20:00,82.08,82.08,82.07,82.08,13387.0,75.8133,75.8133,75.804,75.8133,13387.0
2023-04-10 15:25:00,82.08,82.08,82.07,82.07,14252.0,75.8133,75.8133,75.804,75.804,14252.0
2023-04-10 15:30:00,82.08,82.08,82.07,82.08,19865.0,75.8133,75.8133,75.804,75.8133,19865.0
2023-04-10 15:35:00,82.08,82.08,82.07,82.08,43341.0,75.8133,75.8133,75.804,75.8133,43341.0
2023-04-10 15:40:00,82.08,82.08,82.07,82.08,66243.0,75.8133,75.8133,75.804,75.8133,66243.0
2023-04-10 15:45:00,82.08,82.08,82.07,82.07,36951.0,75.8133,75.8133,75.804,75.804,36951.0
2023-04-10 15:50:00,82.08,82.08,82.07,82.08,40527.0,75.8133,75.8133,75.804,75.8133,40527.0
2023-04-10 15:55:00,82.07,82.08,82.06,82.07,291609.0,75.804,75.8133,75.7948,75.804,291609.0
2023-04-11 09:30:00,82.1,82.1,82.08,82.09,122766.0,75.8318,75.8318,75.8133,75.8225,122766.0
2023-04-11 09:35:00,82.09,82.09,82.08,82.08,26458.0,75.8225,75.8225,75.8133,75.8133,26458.0
2023-04-11 09:40:00,82.08,82.08,82.07,82.07,26179.0,75.8133,75.8133,75.804,75.804,26179.0
2023-04-11 09:45:00,82.07,82.07,82.06,82.06,36670.0,75.804,75.804,75.7948,75.7948,36670.0
2023-04-11 09:50:00,82.06,82.07,82.06,82.07,34279.0,75.7948,75.804,75.7948,75.804,34279.0
2023-04-11 09:55:00,82.07,82.07,82.06,82.06,41691.0,75.804,75.804,75.7948,75.7948,41691.0
2023-04-11 10:00:00,82.06,82.07,82.06,82.06,27008.0,75.7948,75.804,75.7948,75.7948,27008.0
2023-04-11 10:05:00,82.06,82.07,82.06,82.06,18903.0,75.7948,75.804,75.7948,75.7948,18903.0
2023-04-11 10:10:00,82.07,82.07,82.06,82.06,13240.0,75.804,75.804,75.7948,75.7948,13240.0
2023-04-11 10:15:00,82.06,82.08,82.06,82.07,26024.0,75.7948,75.8133,75.7948,75.804,26024.0
2023-04-11 10:20:00,82.07,82.08,82.07,82.07,13667.0,75.804,75.8133,75.804,75.804,13667.0
2023-04-11 10:25:00,82.08,82.08,82.07,82.07,119667.0,75.8133,75.8133,75.804,75.804,119667.0
2023-04-11 10:30:00,82.07,82.08,82.06,82.06,9225.0,75.804,75.8133,75.7948,75.7948,9225.0
2023-04-11 10:35:00,82.06,82.08,82.06,82.06,92263.0,75.7948,75.8133,75.7948,75.7948,92263.0
2023-04-11 10:40:00,82.07,82.07,82.05,82.05,31418.0,75.804,75.804,75.7856,75.7856,31418.0
2023-04-11 10:45:00,82.06,82.06,82.04,82.05,17312.0,75.7948,75.7948,75.7763,75.7856,17312.0
2023-04-11 10:50:00,82.05,82.05,82.03,82.04,36206.0,75.7856,75.7856,75.7671,75.7763,36206.0
2023-04-11 10:55:00,82.03,82.04,82.03,82.03,9520.0,75.7671,75.7763,75.7671,75.7671,9520.0
2023-04-11 11:00:00,82.03,82.04,82.02,82.02,5784.0,75.7671,75.7763,75.7579,75.7579,5784.0
2023-04-11 11:05:00,82.03,82.03,82.02,82.03,11401.0,75.7671,75.7671,75.7579,75.7671,11401.0
2023-04-11 11:10:00,82.03,82.03,82.02,82.02,40378.0,75.7671,75.7671,75.7579,75.7579,40378.0
2023-04-11 11:15:00,82.03,82.03,82.02,82.03,8140.0,75.7671,75.7671,75.7579,75.7671,8140.0
2023-04-11 11:20:00,82.03,82.03,82.01,82.02,8023.0,75.7671,75.7671,75.7486,75.7579,8023.0
2023-04-11 11:25:00,82.02,82.02,82.01,82.02,18369.0,75.7579,75.7579,75.7486,75.7579,18369.0
2023-04-11 11:30:00,82.02,82.03,82.02,82.02,45048.0,75.7579,75.7671,75.7579,75.7579,45048.0
2023-04-11 11:35:00,82.03,82.03,82.02,82.02,14402.0,75.7671,75.7671,75.7579,75.7579,14402.0
2023-04-11 11:40:00,82.03,82.03,82.01,82.02,9035.0,75.7671,75.7671,75.7486,75.7579,9035.0
2023-04-11 11:45:00,82.02,82.02,82.01,82.02,15919.0,75.7579,75.7579,75.7486,75.7579,15919.0
2023-04-11 11:50:00,82.02,82.02,82.01,82.01,38211.0,75.7579,75.7579,75.7486,75.7486,38211.0
2023-04-11 11:55:00,82.01,82.02,82.0,82.01,34181.0,75.7486,75.7579,75.7394,75.7486,34181.0
2023-04-11 12:00:00,82.0,82.02,82.0,82.01,37154.0,75.7394,75.7579,75.7394,75.7486,37154.0
2023-04-11 12:05:00,82.02,82.02,82.01,82.01,48423.0,75.7579,75.7579,75.7486,75.7486,48423.0
2023-04-11 12:10:00,82.01,82.01,82.0,82.01,12793.0,75.7486,75.7486,75.7394,75.7486,12793.0
2023-04-11 12:15:00,82.01,82.01,82.0,82.01,16022.0,75.7486,75.7486,75.7394,75.7486,16022.0
2023-04-11 12:20:00,82.01,82.01,82.0,82.0,15457.0,75.7486,75.7486,75.7394,75.7394,15457.0
2023-04-11 12:25:00,82.01,82.01,82.0,82.01,9137.0,75.7486,75.7486,75.7394,75.7486,9137.0
2023-04-11 12:30:00,82.01,82.01,81.99,82.0,16193.0,75.7486,75.7486,75.7302,75.7394,16193.0
2023-04-11 12:35:00,81.99,82.0,81.99,81.99,69321.0,75.7302,75.7394,75.7302,75.7302,69321.0
2023-04-11 12:40:00,82.0,82.0,81.99,82.0,4096.0,75.7394,75.7394,75.7302,75.7394,4096.0
2023-04-11 12:45:00,81.99,82.0,81.99,82.0,20165.0,75.7302,75.7394,75.7302,75.7394,20165.0
2023-04-11 12:50:00,82.0,82.0,81.98,81.98,18480.0,75.7394,75.7394,75.7209,75.7209,18480.0
2023-04-11 12:55:00,81.98,81.99,81.98,81.99,27664.0,75.7209,75.7302,75.7209,75.7302,27664.0
2023-04-11 13:00:00,81.99,82.0,81.99,82.0,8374.0,75.7302,75.7394,75.7302,75.7394,8374.0
2023-04-11 13:05:00,82.0,82.0,81.98,81.98,28293.0,75.7394,75.7394,75.7209,75.7209,28293.0
2023-04-11 13:10:00,81.99,81.99,81.98,81.99,20425.0,75.7302,75.7302,75.7209,75.7302,20425.0
2023-04-11 13:15:00,81.99,81.99,81.98,81.98,1998.0,75.7302,75.7302,75.7209,75.7209,1998.0
2023-04-11 13:20:00,81.99,82.0,81.98,81.99,10971.0,75.7302,75.7394,75.7209,75.7302,10971.0
2023-04-11 13:25:00,82.0,82.0,81.99,82.0,8821.0,75.7394,75.7394,75.7302,75.7394,8821.0
2023-04-11 13:30:00,81.99,82.0,81.99,82.0,43505.0,75.7302,75.7394,75.7302,75.7394,43505.0
2023-04-11 13:35:00,82.01,82.01,82.0,82.01,35345.0,75.7486,75.7486,75.7394,75.7486,35345.0
2023-04-11 13:40:00,82.0,82.01,82.0,82.0,19026.0,75.7394,75.7486,75.7394,75.7394,19026.0
2023-04-11 13:45:00,82.01,82.01,82.0,82.01,20618.0,75.7486,75.7486,75.7394,75.7486,20618.0
2023-04-11 13:50:00,82.01,82.01,82.0,82.01,32699.0,75.7486,75.7486,75.7394,75.7486,32699.0
2023-04-11 13:55:00,82.01,82.01,82.0,82.01,26635.0,75.7486,75.7486,75.7394,75.7486,26635.0
2023-04-11 14:00:00,82.01,82.01,82.0,82.01,7269.0,75.7486,75.7486,75.7394,75.7486,7269.0
2023-04-11 14:05:00,82.01,82.01,82.0,82.01,15489.0,75.7486,75.7486,75.7394,75.7486,15489.0
2023-04-11 14:10:00,82.0,82.01,82.0,82.01,14572.0,75.7394,75.7486,75.7394,75.7486,14572.0
2023-04-11 14:15:00,82.01,82.02,82.0,82.02,54175.0,75.7486,75.7579,75.7394,75.7579,54175.0
2023-04-11 14:20:00,82.02,82.02,82.01,82.02,16983.0,75.7579,75.7579,75.7486,75.7579,16983.0
2023-04-11 14:25:00,82.02,82.02,82.01,82.01,11375.0,75.7579,75.7579,75.7486,75.7486,11375.0
2023-04-11 14:30:00,82.02,82.02,82.01,82.02,11870.0,75.7579,75.7579,75.7486,75.7579,11870.0
2023-04-11 14:35:00,82.01,82.02,82.01,82.02,7727.0,75.7486,75.7579,75.7486,75.7579,7727.0
2023-04-11 14:40:00,82.02,82.02,82.01,82.01,7281.0,75.7579,75.7579,75.7486,75.7486,7281.0
2023-04-11 14:45:00,82.02,82.02,82.0,82.01,17161.0,75.7579,75.7579,75.7394,75.7486,17161.0
2023-04-11 14:50:00,82.01,82.01,82.0,82.01,23190.0,75.7486,75.7486,75.7394,75.7486,23190.0
2023-04-11 14:55:00,82.01,82.02,82.0,82.01,89380.0,75.7486,75.7579,75.7394,75.7486,89380.0
2023-04-11 15:00:00,82.02,82.02,82.01,82.02,12187.0,75.7579,75.7579,75.7486,75.7579,12187.0
2023-04-11 15:05:00,82.02,82.02,82.01,82.02,99121.0,75.7579,75.7579,75.7486,75.7579,99121.0
2023-04-11 15:10:00,82.01,82.02,82.01,82.02,14023.0,75.7486,75.7579,75.7486,75.7579,14023.0
2023-04-11 15:15:00,82.02,82.02,82.01,82.02,27196.0,75.7579,75.7579,75.7486,75.7579,27196.0
2023-04-11 15:20:00,82.02,82.03,82.02,82.03,7404.0,75.7579,75.7671,75.7579,75.7671,7404.0
2023-04-11 15:25:00,82.03,82.04,82.02,82.04,34376.0,75.7671,75.7763,75.7579,75.7763,34376.0
2023-04-11 15:30:00,82.04,82.04,82.03,82.04,23004.0,75.7763,75.7763,75.7671,75.7763,23004.0
2023-04-11 15:35:00,82.04,82.04,82.03,82.03,63304.0,75.7763,75.7763,75.7671,75.7671,63304.0
2023-04-11 15:40:00,82.04,82.04,82.03,82.04,28096.0,75.7763,75.7763,75.7671,75.7763,28096.0
2023-04-11 15:45:00,82.04,82.04,82.03,82.03,27824.0,75.7763,75.7763,75.7671,75.7671,27824.0
2023-04-11 15:50:00,82.04,82.05,82.03,82.05,91057.0,75.7763,75.7856,75.7671,75.7856,91057.0
2023-04-11 15:55:00,82.05,82.05,82.04,82.04,182570.0,75.7856,75.7856,75.7763,75.7763,182570.0
2023-04-12 09:30:00,82.18,82.2,82.17,82.17,77635.0,75.9057,75.9241,75.8964,75.8964,77635.0
2023-04-12 09:35:00,82.17,82.18,82.16,82.17,142009.0,75.8964,75.9057,75.8872,75.8964,142009.0
2023-04-12 09:40:00,82.17,82.17,82.12,82.13,251236.0,75.8964,75.8964,75.8502,75.8595,251236.0
2023-04-12 09:45:00,82.14,82.17,82.13,82.16,60460.0,75.8687,75.8964,75.8595,75.8872,60460.0
2023-04-12 09:50:00,82.17,82.17,82.14,82.15,94873.0,75.8964,75.8964,75.8687,75.8779,94873.0
2023-04-12 09:55:00,82.15,82.17,82.14,82.16,34070.0,75.8779,75.8964,75.8687,75.8872,34070.0
2023-04-12 10:00:00,82.16,82.17,82.13,82.15,69023.0,75.8872,75.8964,75.8595,75.8779,69023.0
2023-04-12 10:05:00,82.15,82.16,82.14,82.16,42932.0,75.8779,75.8872,75.8687,75.8872,42932.0
2023-04-12 10:10:00,82.15,82.16,82.14,82.14,22848.0,75.8779,75.8872,75.8687,75.8687,22848.0
2023-04-12 10:15:00,82.15,82.15,82.13,82.13,25930.0,75.8779,75.8779,75.8595,75.8595,25930.0
2023-04-12 10:20:00,82.14,82.14,82.12,82.13,249693.0,75.8687,75.8687,75.8502,75.8595,249693.0
2023-04-12 10:25:00,82.13,82.13,82.11,82.12,86905.0,75.8595,75.8595,75.841,75.8502,86905.0
2023-04-12 10:30:00,82.12,82.12,82.09,82.09,62383.0,75.8502,75.8502,75.8225,75.8225,62383.0
2023-04-12 10:35:00,82.1,82.11,82.09,82.11,51297.0,75.8318,75.841,75.8225,75.841,51297.0
2023-04-12 10:40:00,82.1,82.11,82.09,82.11,42919.0,75.8318,75.841,75.8225,75.841,42919.0
2023-04-12 10:45:00,82.11,82.11,82.09,82.09,17100.0,75.841,75.841,75.8225,75.8225,17100.0
2023-04-12 10:50:00,82.1,82.1,82.08,82.09,27704.0,75.8318,75.8318,75.8133,75.8225,27704.0
2023-04-12 10:55:00,82.1,82.1,82.09,82.09,88601.0,75.8318,75.8318,75.8225,75.8225,88601.0
2023-04-12 11:00:00,82.09,82.11,82.09,82.11,19641.0,75.8225,75.841,75.8225,75.841,19641.0
2023-04-12 11:05:00,82.11,82.11,82.1,82.11,18502.0,75.841,75.841,75.8318,75.841,18502.0
2023-04-12 11:10:00,82.11,82.12,82.1,82.11,32122.0,75.841,75.8502,75.8318,75.841,32122.0
2023-04-12 11:15:00,82.12,82.12,82.11,82.12,96767.0,75.8502,75.8502,75.841,75.8502,96767.0
2023-04-12 11:20:00,82.12,82.13,82.11,82.13,31571.0,75.8502,75.8595,75.841,75.8595,31571.0
2023-04-12 11:25:00,82.12,82.13,82.11,82.13,57560.0,75.8502,75.8595,75.841,75.8595,57560.0
2023-04-12 11:30:00,82.13,82.13,82.11,82.12,65168.0,75.8595,75.8595,75.841,75.8502,65168.0
2023-04-12 11:35:00,82.11,82.12,82.1,82.1,40582.0,75.841,75.8502,75.8318,75.8318,40582.0
2023-04-12 11:40:00,82.1,82.11,82.1,82.11,13413.0,75.8318,75.841,75.8318,75.841,13413.0
2023-04-12 11:45:00,82.11,82.11,82.1,82.11,14416.0,75.841,75.841,75.8318,75.841,14416.0
2023-04-12 11:50:00,82.11,82.12,82.1,82.12,46375.0,75.841,75.8502,75.8318,75.8502,46375.0
2023-04-12 11:55:00,82.11,82.11,82.1,82.11,21428.0,75.841,75.841,75.8318,75.841,21428.0
2023-04-12 12:00:00,82.1,82.11,82.09,82.1,26062.0,75.8318,75.841,75.8225,75.8318,26062.0
2023-04-12 12:05:00,82.11,82.12,82.11,82.12,62181.0,75.841,75.8502,75.841,75.8502,62181.0
2023-04-12 12:10:00,82.12,82.12,82.11,82.11,32438.0,75.8502,75.8502,75.841,75.841,32438.0
2023-04-12 12:15:00,82.12,82.12,82.11,82.12,16177.0,75.8502,75.8502,75.841,75.8502,16177.0
2023-04-12 12:20:00,82.11,82.12,82.1,82.11,37211.0,75.841,75.8502,75.8318,75.841,37211.0
2023-04-12 12:25:00,82.11,82.12,82.1,82.12,47502.0,75.841,75.8502,75.8318,75.8502,47502.0
2023-04-12 12:30:00,82.11,82.12,82.1,82.11,43330.0,75.841,75.8502,75.8318,75.841,43330.0
2023-04-12 12:35:00,82.11,82.12,82.1,82.11,34843.0,75.841,75.8502,75.8318,75.841,34843.0
2023-04-12 12:40:00,82.12,82.12,82.1,82.11,20744.0,75.8502,75.8502,75.8318,75.841,20744.0
2023-04-12 12:45:00,82.11,82.12,82.1,82.12,25736.0,75.841,75.8502,75.8318,75.8502,25736.0
2023-04-12 12:50:00,82.11,82.12,82.11,82.12,14907.0,75.841,75.8502,75.841,75.8502,14907.0
2023-04-12 12:55:00,82.12,82.12,82.11,82.11,20251.0,75.8502,75.8502,75.841,75.841,20251.0
2023-04-12 13:00:00,82.12,82.13,82.09,82.09,252631.0,75.8502,75.8595,75.8225,75.8225,252631.0
2023-04-12 13:05:00,82.09,82.1,82.08,82.09,214829.0,75.8225,75.8318,75.8133,75.8225,214829.0
2023-04-12 13:10:00,82.09,82.1,82.08,82.08,25965.0,75.8225,75.8318,75.8133,75.8133,25965.0
2023-04-12 13:15:00,82.09,82.1,82.08,82.09,30058.0,75.8225,75.8318,75.8133,75.8225,30058.0
2023-04-12 13:20:00,82.09,82.1,82.08,82.09,16287.0,75.8225,75.8318,75.8133,75.8225,16287.0
2023-04-12 13:25:00,82.09,82.09,82.08,82.08,19805.0,75.8225,75.8225,75.8133,75.8133,19805.0
2023-04-12 13:30:00,82.09,82.1,82.08,82.09,175570.0,75.8225,75.8318,75.8133,75.8225,175570.0
2023-04-12 13:35:00,82.09,82.1,82.09,82.09,31050.0,75.8225,75.8318,75.8225,75.8225,31050.0
2023-04-12 13:40:00,82.09,82.1,82.09,82.09,53641.0,75.8225,75.8318,75.8225,75.8225,53641.0
2023-04-12 13:45:00,82.1,82.1,82.09,82.09,18401.0,75.8318,75.8318,75.8225,75.8225,18401.0
2023-04-12 13:50:00,82.1,82.11,82.09,82.11,179114.0,75.8318,75.841,75.8225,75.841,179114.0
2023-04-12 13:55:00,82.11,82.12,82.1,82.11,33550.0,75.841,75.8502,75.8318,75.841,33550.0
2023-04-12 14:00:00,82.11,82.13,82.1,82.12,61424.0,75.841,75.8595,75.8318,75.8502,61424.0
2023-04-12 14:05:00,82.13,82.14,82.12,82.14,21779.0,75.8595,75.8687,75.8502,75.8687,21779.0
2023-04-12 14:10:00,82.14,82.14,82.13,82.13,39858.0,75.8687,75.8687,75.8595,75.8595,39858.0
2023-04-12 14:15:00,82.14,82.15,82.13,82.15,26578.0,75.8687,75.8779,75.8595,75.8779,26578.0
2023-04-12 14:20:00,82.15,82.15,82.14,82.15,18403.0,75.8779,75.8779,75.8687,75.8779,18403.0
2023-04-12 14:25:00,82.15,82.16,82.14,82.15,46925.0,75.8779,75.8872,75.8687,75.8779,46925.0
2023-04-12 14:30:00,82.16,82.17,82.15,82.17,26962.0,75.8872,75.8964,75.8779,75.8964,26962.0
2023-04-12 14:35:00,82.17,82.17,82.16,82.17,49359.0,75.8964,75.8964,75.8872,75.8964,49359.0
2023-04-12 14:40:00,82.17,82.17,82.16,82.17,17713.0,75.8964,75.8964,75.8872,75.8964,17713.0
2023-04-12 14:45:00,82.17,82.17,82.15,82.16,27902.0,75.8964,75.8964,75.8779,75.8872,27902.0
2023-04-12 14:50:00,82.15,82.16,82.14,82.15,98582.0,75.8779,75.8872,75.8687,75.8779,98582.0
2023-04-12 14:55:00,82.15,82.16,82.14,82.16,27051.0,75.8779,75.8872,75.8687,75.8872,27051.0
2023-04-12 15:00:00,82.16,82.18,82.15,82.17,16315.0,75.8872,75.9057,75.8779,75.8964,16315.0
2023-04-12 15:05:00,82.17,82.18,82.16,82.17,31311.0,75.8964,75.9057,75.8872,75.8964,31311.0
2023-04-12 15:10:00,82.16,82.17,82.16,82.17,46312.0,75.8872,75.8964,75.8872,75.8964,46312.0
2023-04-12 15:15:00,82.17,82.18,82.16,82.16,52280.0,75.8964,75.9057,75.8872,75.8872,52280.0
2023-04-12 15:20:00,82.17,82.17,82.16,82.17,20870.0,75.8964,75.8964,75.8872,75.8964,20870.0
2023-04-12 15:25:00,82.16,82.18,82.16,82.17,65302.0,75.8872,75.9057,75.8872,75.8964,65302.0
2023-04-12 15:30:00,82.17,82.18,82.16,82.17,41483.0,75.8964,75.9057,75.8872,75.8964,41483.0
2023-04-12 15:35:00,82.16,82.16,82.15,82.16,25668.0,75.8872,75.8872,75.8779,75.8872,25668.0
2023-04-12 15:40:00,82.16,82.16,82.15,82.15,75297.0,75.8872,75.8872,75.8779,75.8779,75297.0
2023-04-12 15:45:00,82.15,82.16,82.14,82.15,58200.0,75.8779,75.8872,75.8687,75.8779,58200.0
2023-04-12 15:50:00,82.15,82.15,82.14,82.15,122426.0,75.8779,75.8779,75.8687,75.8779,122426.0
2023-04-12 15:55:00,82.15,82.16,82.14,82.15,149139.0,75.8779,75.8872,75.8687,75.8779,149139.0
2023-04-13 09:30:00,82.26,82.27,82.25,82.26,55571.0,75.9795,75.9888,75.9703,75.9795,55571.0
2023-04-13 09:35:00,82.27,82.3,82.26,82.29,22595.0,75.9888,76.0165,75.9795,76.0073,22595.0
2023-04-13 09:40:00,82.29,82.3,82.28,82.29,22856.0,76.0073,76.0165,75.998,76.0073,22856.0
2023-04-13 09:45:00,82.29,82.3,82.28,82.3,50553.0,76.0073,76.0165,75.998,76.0165,50553.0
2023-04-13 09:50:00,82.3,82.3,82.28,82.28,18693.0,76.0165,76.0165,75.998,75.998,18693.0
2023-04-13 09:55:00,82.29,82.3,82.28,82.3,25636.0,76.0073,76.0165,75.998,76.0165,25636.0
2023-04-13 10:00:00,82.29,82.29,82.26,82.27,53523.0,76.0073,76.0073,75.9795,75.9888,53523.0
2023-04-13 10:05:00,82.27,82.27,82.26,82.26,29636.0,75.9888,75.9888,75.9795,75.9795,29636.0
2023-04-13 10:10:00,82.26,82.27,82.24,82.25,38569.0,75.9795,75.9888,75.9611,75.9703,38569.0
2023-04-13 10:15:00,82.25,82.26,82.24,82.25,58943.0,75.9703,75.9795,75.9611,75.9703,58943.0
2023-04-13 10:20:00,82.25,82.26,82.24,82.25,23062.0,75.9703,75.9795,75.9611,75.9703,23062.0
2023-04-13 10:25:00,82.25,82.25,82.24,82.24,32077.0,75.9703,75.9703,75.9611,75.9611,32077.0
2023-04-13 10:30:00,82.24,82.24,82.23,82.23,38455.0,75.9611,75.9611,75.9518,75.9518,38455.0
2023-04-13 10:35:00,82.24,82.24,82.23,82.23,34366.0,75.9611,75.9611,75.9518,75.9518,34366.0
2023-04-13 10:40:00,82.23,82.24,82.23,82.23,17106.0,75.9518,75.9611,75.9518,75.9518,17106.0
2023-04-13 10:45:00,82.23,82.24,82.23,82.23,20328.0,75.9518,75.9611,75.9518,75.9518,20328.0
2023-04-13 10:50:00,82.23,82.24,82.22,82.23,14765.0,75.9518,75.9611,75.9426,75.9518,14765.0
2023-04-13 10:55:00,82.23,82.23,82.22,82.22,16213.0,75.9518,75.9518,75.9426,75.9426,16213.0
2023-04-13 11:00:00,82.22,82.23,82.21,82.22,28283.0,75.9426,75.9518,75.9334,75.9426,28283.0
2023-04-13 11:05:00,82.22,82.23,82.21,82.23,12904.0,75.9426,75.9518,75.9334,75.9518,12904.0
2023-04-13 11:10:00,82.22,82.23,82.22,82.23,10460.0,75.9426,75.9518,75.9426,75.9518,10460.0
2023-04-13 11:15:00,82.23,82.24,82.22,82.23,34200.0,75.9518,75.9611,75.9426,75.9518,34200.0
2023-04-13 11:20:00,82.23,82.24,82.22,82.22,28021.0,75.9518,75.9611,75.9426,75.9426,28021.0
2023-04-13 11:25:00,82.23,82.23,82.22,82.23,6765.0,75.9518,75.9518,75.9426,75.9518,6765.0
2023-04-13 11:30:00,82.23,82.23,82.22,82.22,8687.0,75.9518,75.9518,75.9426,75.9426,8687.0
2023-04-13 11:35:00,82.22,82.23,82.22,82.22,30020.0,75.9426,75.9518,75.9426,75.9426,30020.0
2023-04-13 11:40:00,82.22,82.23,82.22,82.23,18818.0,75.9426,75.9518,75.9426,75.9518,18818.0
2023-04-13 11:45:00,82.23,82.23,82.22,82.23,33720.0,75.9518,75.9518,75.9426,75.9518,33720.0
2023-04-13 11:50:00,82.23,82.23,82.22,82.22,11869.0,75.9518,75.9518,75.9426,75.9426,11869.0
2023-04-13 11:55:00,82.23,82.23,82.22,82.22,54523.0,75.9518,75.9518,75.9426,75.9426,54523.0
2023-04-13 12:00:00,82.23,82.23,82.21,82.23,47959.0,75.9518,75.9518,75.9334,75.9518,47959.0
2023-04-13 12:05:00,82.23,82.23,82.22,82.23,12891.0,75.9518,75.9518,75.9426,75.9518,12891.0
2023-04-13 12:10:00,82.23,82.24,82.22,82.24,10929.0,75.9518,75.9611,75.9426,75.9611,10929.0
2023-04-13 12:15:00,82.24,82.24,82.23,82.23,13074.0,75.9611,75.9611,75.9518,75.9518,13074.0
2023-04-13 12:20:00,82.23,82.24,82.22,82.23,6749.0,75.9518,75.9611,75.9426,75.9518,6749.0
2023-04-13 12:25:00,82.23,82.23,82.22,82.23,11750.0,75.9518,75.9518,75.9426,75.9518,11750.0
2023-04-13 12:30:00,82.23,82.24,82.22,82.24,20698.0,75.9518,75.9611,75.9426,75.9611,20698.0
2023-04-13 12:35:00,82.23,82.24,82.23,82.24,14633.0,75.9518,75.9611,75.9518,75.9611,14633.0
2023-04-13 12:40:00,82.23,82.24,82.23,82.23,8109.0,75.9518,75.9611,75.9518,75.9518,8109.0
2023-04-13 12:45:00,82.23,82.24,82.23,82.23,21536.0,75.9518,75.9611,75.9518,75.9518,21536.0
2023-04-13 12:50:00,82.23,82.24,82.23,82.23,8787.0,75.9518,75.9611,75.9518,75.9518,8787.0
2023-04-13 12:55:00,82.23,82.24,82.23,82.23,5844.0,75.9518,75.9611,75.9518,75.9518,5844.0
2023-04-13 13:00:00,82.23,82.25,82.23,82.23,31773.0,75.9518,75.9703,75.9518,75.9518,31773.0
2023-04-13 13:05:00,82.24,82.24,82.23,82.23,24392.0,75.9611,75.9611,75.9518,75.9518,24392.0
2023-04-13 13:10:00,82.23,82.24,82.23,82.24,12196.0,75.9518,75.9611,75.9518,75.9611,12196.0
2023-04-13 13:15:00,82.24,82.24,82.23,82.23,89484.0,75.9611,75.9611,75.9518,75.9518,89484.0
2023-04-13 13:20:00,82.23,82.24,82.23,82.23,14671.0,75.9518,75.9611,75.9518,75.9518,14671.0
2023-04-13 13:25:00,82.23,82.23,82.22,82.23,18015.0,75.9518,75.9518,75.9426,75.9518,18015.0
2023-04-13 13:30:00,82.23,82.23,82.22,82.22,8359.0,75.9518,75.9518,75.9426,75.9426,8359.0
2023-04-13 13:35:00,82.22,82.23,82.22,82.22,234345.0,75.9426,75.9518,75.9426,75.9426,234345.0
2023-04-13 13:40:00,82.23,82.23,82.21,82.22,79821.0,75.9518,75.9518,75.9334,75.9426,79821.0
2023-04-13 13:45:00,82.22,82.23,82.21,82.22,46748.0,75.9426,75.9518,75.9334,75.9426,46748.0
2023-04-13 13:50:00,82.22,82.23,82.22,82.22,24955.0,75.9426,75.9518,75.9426,75.9426,24955.0
2023-04-13 13:55:00,82.23,82.23,82.22,82.22,30462.0,75.9518,75.9518,75.9426,75.9426,30462.0
2023-04-13 14:00:00,82.22,82.23,82.21,82.21,59291.0,75.9426,75.9518,75.9334,75.9334,59291.0
2023-04-13 14:05:00,82.21,82.22,82.21,82.22,39268.0,75.9334,75.9426,75.9334,75.9426,39268.0
2023-04-13 14:10:00,82.21,82.22,82.2,82.2,22597.0,75.9334,75.9426,75.9241,75.9241,22597.0
2023-04-13 14:15:00,82.2,82.21,82.19,82.2,41480.0,75.9241,75.9334,75.9149,75.9241,41480.0
2023-04-13 14:20:00,82.2,82.2,82.18,82.19,12696.0,75.9241,75.9241,75.9057,75.9149,12696.0
2023-04-13 14:25:00,82.18,82.19,82.17,82.17,22711.0,75.9057,75.9149,75.8964,75.8964,22711.0
2023-04-13 14:30:00,82.17,82.18,82.17,82.17,133879.0,75.8964,75.9057,75.8964,75.8964,133879.0
2023-04-13 14:35:00,82.17,82.18,82.17,82.17,21475.0,75.8964,75.9057,75.8964,75.8964,21475.0
2023-04-13 14:40:00,82.18,82.18,82.17,82.17,32110.0,75.9057,75.9057,75.8964,75.8964,32110.0
2023-04-13 14:45:00,82.17,82.18,82.17,82.17,30038.0,75.8964,75.9057,75.8964,75.8964,30038.0
2023-04-13 14:50:00,82.17,82.18,82.17,82.17,42429.0,75.8964,75.9057,75.8964,75.8964,42429.0
2023-04-13 14:55:00,82.17,82.18,82.17,82.18,19896.0,75.8964,75.9057,75.8964,75.9057,19896.0
2023-04-13 15:00:00,82.17,82.19,82.17,82.18,55653.0,75.8964,75.9149,75.8964,75.9057,55653.0
2023-04-13 15:05:00,82.18,82.19,82.18,82.19,51258.0,75.9057,75.9149,75.9057,75.9149,51258.0
2023-04-13 15:10:00,82.19,82.19,82.17,82.17,30400.0,75.9149,75.9149,75.8964,75.8964,30400.0
2023-04-13 15:15:00,82.17,82.18,82.17,82.17,45067.0,75.8964,75.9057,75.8964,75.8964,45067.0
2023-04-13 15:20:00,82.18,82.19,82.17,82.19,33839.0,75.9057,75.9149,75.8964,75.9149,33839.0
2023-04-13 15:25:00,82.19,82.19,82.17,82.18,32066.0,75.9149,75.9149,75.8964,75.9057,32066.0
2023-04-13 15:30:00,82.17,82.18,82.17,82.18,22753.0,75.8964,75.9057,75.8964,75.9057,22753.0
2023-04-13 15:35:00,82.18,82.18,82.17,82.17,25149.0,75.9057,75.9057,75.8964,75.8964,25149.0
2023-04-13 15:40:00,82.18,82.18,82.17,82.17,66538.0,75.9057,75.9057,75.8964,75.8964,66538.0
2023-04-13 15:45:00,82.17,82.18,82.17,82.18,42194.0,75.8964,75.9057,75.8964,75.9057,42194.0
2023-04-13 15:50:00,82.17,82.18,82.17,82.18,37790.0,75.8964,75.9057,75.8964,75.9057,37790.0
2023-04-13 15:55:00,82.18,82.19,82.17,82.19,210948.0,75.9057,75.9149,75.8964,75.9149,210948.0
2023-04-14 09:30:00,82.05,82.05,82.02,82.05,122003.0,75.7856,75.7856,75.7579,75.7856,122003.0
2023-04-14 09:35:00,82.05,82.05,82.02,82.03,62966.0,75.7856,75.7856,75.7579,75.7671,62966.0
2023-04-14 09:40:00,82.03,82.03,82.01,82.03,30992.0,75.7671,75.7671,75.7486,75.7671,30992.0
2023-04-14 09:45:00,82.03,82.03,82.01,82.02,25271.0,75.7671,75.7671,75.7486,75.7579,25271.0
2023-04-14 09:50:00,82.02,82.04,82.01,82.03,26513.0,75.7579,75.7763,75.7486,75.7671,26513.0
2023-04-14 09:55:00,82.03,82.03,82.02,82.02,18126.0,75.7671,75.7671,75.7579,75.7579,18126.0
2023-04-14 10:00:00,82.02,82.02,81.95,82.0,141864.0,75.7579,75.7579,75.6932,75.7394,141864.0
2023-04-14 10:05:00,82.0,82.01,81.98,82.0,29986.0,75.7394,75.7486,75.7209,75.7394,29986.0
2023-04-14 10:10:00,82.0,82.03,81.99,82.03,88822.0,75.7394,75.7671,75.7302,75.7671,88822.0
2023-04-14 10:15:00,82.02,82.03,82.01,82.01,36902.0,75.7579,75.7671,75.7486,75.7486,36902.0
2023-04-14 10:20:00,82.01,82.02,82.0,82.02,18105.0,75.7486,75.7579,75.7394,75.7579,18105.0
2023-04-14 10:25:00,82.02,82.02,82.01,82.02,19019.0,75.7579,75.7579,75.7486,75.7579,19019.0
2023-04-14 10:30:00,82.01,82.02,82.01,82.01,41684.0,75.7486,75.7579,75.7486,75.7486,41684.0
2023-04-14 10:35:00,82.01,82.02,82.0,82.01,36581.0,75.7486,75.7579,75.7394,75.7486,36581.0
2023-04-14 10:40:00,82.01,82.01,82.0,82.0,61735.0,75.7486,75.7486,75.7394,75.7394,61735.0
2023-04-14 10:45:00,82.0,82.01,82.0,82.0,40277.0,75.7394,75.7486,75.7394,75.7394,40277.0
2023-04-14 10:50:00,82.01,82.03,82.0,82.03,42909.0,75.7486,75.7671,75.7394,75.7671,42909.0
2023-04-14 10:55:00,82.02,82.03,82.0,82.01,24269.0,75.7579,75.7671,75.7394,75.7486,24269.0
2023-04-14 11:00:00,82.01,82.01,81.99,82.0,13228.0,75.7486,75.7486,75.7302,75.7394,13228.0
2023-04-14 11:05:00,82.0,82.01,81.99,82.0,19147.0,75.7394,75.7486,75.7302,75.7394,19147.0
2023-04-14 11:10:00,82.0,82.01,82.0,82.01,5154.0,75.7394,75.7486,75.7394,75.7486,5154.0
2023-04-14 11:15:00,82.01,82.01,81.99,82.0,19137.0,75.7486,75.7486,75.7302,75.7394,19137.0
2023-04-14 11:20:00,82.0,82.0,81.99,81.99,14084.0,75.7394,75.7394,75.7302,75.7302,14084.0
2023-04-14 11:25:00,81.99,82.0,81.99,82.0,11710.0,75.7302,75.7394,75.7302,75.7394,11710.0
2023-04-14 11:30:00,81.99,82.0,81.98,81.98,15144.0,75.7302,75.7394,75.7209,75.7209,15144.0
2023-04-14 11:35:00,81.98,81.99,81.98,81.99,14841.0,75.7209,75.7302,75.7209,75.7302,14841.0
2023-04-14 11:40:00,81.99,81.99,81.98,81.99,11463.0,75.7302,75.7302,75.7209,75.7302,11463.0
2023-04-14 11:45:00,81.99,81.99,81.98,81.98,10817.0,75.7302,75.7302,75.7209,75.7209,10817.0
2023-04-14 11:50:00,81.99,81.99,81.98,81.99,7943.0,75.7302,75.7302,75.7209,75.7302,7943.0
2023-04-14 11:55:00,81.99,81.99,81.98,81.99,6063.0,75.7302,75.7302,75.7209,75.7302,6063.0
2023-04-14 12:00:00,81.99,82.0,81.98,82.0,15991.0,75.7302,75.7394,75.7209,75.7394,15991.0
2023-04-14 12:05:00,81.99,82.0,81.99,82.0,21712.0,75.7302,75.7394,75.7302,75.7394,21712.0
2023-04-14 12:10:00,82.0,82.0,81.99,82.0,20561.0,75.7394,75.7394,75.7302,75.7394,20561.0
2023-04-14 12:15:00,82.0,82.0,81.99,81.99,14781.0,75.7394,75.7394,75.7302,75.7302,14781.0
2023-04-14 12:20:00,82.0,82.0,81.99,82.0,13824.0,75.7394,75.7394,75.7302,75.7394,13824.0
2023-04-14 12:25:00,82.0,82.0,81.99,82.0,6326.0,75.7394,75.7394,75.7302,75.7394,6326.0
2023-04-14 12:30:00,81.99,82.0,81.99,82.0,27555.0,75.7302,75.7394,75.7302,75.7394,27555.0
2023-04-14 12:35:00,82.0,82.0,81.99,81.99,19678.0,75.7394,75.7394,75.7302,75.7302,19678.0
2023-04-14 12:40:00,81.99,82.0,81.98,81.99,22165.0,75.7302,75.7394,75.7209,75.7302,22165.0
2023-04-14 12:45:00,81.98,81.99,81.97,81.98,22377.0,75.7209,75.7302,75.7117,75.7209,22377.0
2023-04-14 12:50:00,81.98,81.98,81.97,81.97,3650.0,75.7209,75.7209,75.7117,75.7117,3650.0
2023-04-14 12:55:00,81.98,81.98,81.97,81.98,13294.0,75.7209,75.7209,75.7117,75.7209,13294.0
2023-04-14 13:00:00,81.98,81.99,81.97,81.99,10737.0,75.7209,75.7302,75.7117,75.7302,10737.0
2023-04-14 13:05:00,81.98,82.0,81.98,82.0,77756.0,75.7209,75.7394,75.7209,75.7394,77756.0
2023-04-14 13:10:00,82.0,82.01,81.99,82.01,36289.0,75.7394,75.7486,75.7302,75.7486,36289.0
2023-04-14 13:15:00,82.01,82.01,82.0,82.0,12728.0,75.7486,75.7486,75.7394,75.7394,12728.0
2023-04-14 13:20:00,82.0,82.01,82.0,82.0,7404.0,75.7394,75.7486,75.7394,75.7394,7404.0
2023-04-14 13:25:00,82.0,82.01,81.99,82.0,13740.0,75.7394,75.7486,75.7302,75.7394,13740.0
2023-04-14 13:30:00,82.0,82.01,81.99,82.01,17708.0,75.7394,75.7486,75.7302,75.7486,17708.0
2023-04-14 13:35:00,82.01,82.01,82.0,82.01,10667.0,75.7486,75.7486,75.7394,75.7486,10667.0
2023-04-14 13:40:00,82.01,82.01,82.0,82.01,28069.0,75.7486,75.7486,75.7394,75.7486,28069.0
2023-04-14 13:45:00,82.01,82.01,82.0,82.0,27002.0,75.7486,75.7486,75.7394,75.7394,27002.0
2023-04-14 13:50:00,82.0,82.01,82.0,82.01,18607.0,75.7394,75.7486,75.7394,75.7486,18607.0
2023-04-14 13:55:00,82.01,82.01,81.99,82.0,19524.0,75.7486,75.7486,75.7302,75.7394,19524.0
2023-04-14 14:00:00,81.99,82.0,81.99,82.0,12057.0,75.7302,75.7394,75.7302,75.7394,12057.0
2023-04-14 14:05:00,82.0,82.0,81.99,82.0,86230.0,75.7394,75.7394,75.7302,75.7394,86230.0
2023-04-14 14:10:00,82.0,82.01,81.99,82.0,15994.0,75.7394,75.7486,75.7302,75.7394,15994.0
2023-04-14 14:15:00,82.01,82.01,81.99,82.0,29357.0,75.7486,75.7486,75.7302,75.7394,29357.0
2023-04-14 14:20:00,82.0,82.0,81.99,82.0,31001.0,75.7394,75.7394,75.7302,75.7394,31001.0
2023-04-14 14:25:00,82.0,82.0,81.99,82.0,56624.0,75.7394,75.7394,75.7302,75.7394,56624.0
2023-04-14 14:30:00,82.0,82.0,81.99,82.0,10779.0,75.7394,75.7394,75.7302,75.7394,10779.0
2023-04-14 14:35:00,82.0,82.0,81.99,82.0,13398.0,75.7394,75.7394,75.7302,75.7394,13398.0
2023-04-14 14:40:00,82.0,82.0,81.99,82.0,21797.0,75.7394,75.7394,75.7302,75.7394,21797.0
2023-04-14 14:45:00,82.0,82.0,81.99,82.0,22690.0,75.7394,75.7394,75.7302,75.7394,22690.0
2023-04-14 14:50:00,81.99,82.0,81.99,82.0,13864.0,75.7302,75.7394,75.7302,75.7394,13864.0
2023-04-14 14:55:00,82.0,82.0,81.99,81.99,21984.0,75.7394,75.7394,75.7302,75.7302,21984.0
2023-04-14 15:00:00,82.0,82.0,81.99,82.0,38285.0,75.7394,75.7394,75.7302,75.7394,38285.0
2023-04-14 15:05:00,82.0,82.0,81.99,82.0,18909.0,75.7394,75.7394,75.7302,75.7394,18909.0
2023-04-14 15:10:00,82.0,82.0,81.99,82.0,38751.0,75.7394,75.7394,75.7302,75.7394,38751.0
2023-04-14 15:15:00,82.0,82.01,81.99,82.01,32711.0,75.7394,75.7486,75.7302,75.7486,32711.0
2023-04-14 15:20:00,82.01,82.01,82.0,82.01,40271.0,75.7486,75.7486,75.7394,75.7486,40271.0
2023-04-14 15:25:00,82.01,82.01,82.0,82.0,55504.0,75.7486,75.7486,75.7394,75.7394,55504.0
2023-04-14 15:30:00,82.0,82.01,82.0,82.0,37508.0,75.7394,75.7486,75.7394,75.7394,37508.0
2023-04-14 15:35:00,82.0,82.01,82.0,82.01,29460.0,75.7394,75.7486,75.7394,75.7486,29460.0
2023-04-14 15:40:00,82.01,82.01,82.0,82.0,26181.0,75.7486,75.7486,75.7394,75.7394,26181.0
2023-04-14 15:45:00,82.0,82.01,82.0,82.01,47955.0,75.7394,75.7486,75.7394,75.7486,47955.0
2023-04-14 15:50:00,82.01,82.01,82.0,82.01,71727.0,75.7486,75.7486,75.7394,75.7486,71727.0
2023-04-14 15:55:00,82.01,82.01,82.0,82.0,175640.0,75.7486,75.7486,75.7394,75.7394,175640.0
2023-04-17 09:30:00,81.93,81.94,81.92,81.93,63596.0,75.6747,75.684,75.6655,75.6747,63596.0
2023-04-17 09:35:00,81.93,81.94,81.93,81.93,25227.0,75.6747,75.684,75.6747,75.6747,25227.0
2023-04-17 09:40:00,81.94,81.94,81.92,81.92,36744.0,75.684,75.684,75.6655,75.6655,36744.0
2023-04-17 09:45:00,81.92,81.94,81.92,81.94,32790.0,75.6655,75.684,75.6655,75.684,32790.0
2023-04-17 09:50:00,81.93,81.94,81.93,81.93,5755.0,75.6747,75.684,75.6747,75.6747,5755.0
2023-04-17 09:55:00,81.94,81.94,81.92,81.94,47867.0,75.684,75.684,75.6655,75.684,47867.0
2023-04-17 10:00:00,81.93,81.94,81.92,81.92,21392.0,75.6747,75.684,75.6655,75.6655,21392.0
2023-04-17 10:05:00,81.93,81.93,81.92,81.93,8671.0,75.6747,75.6747,75.6655,75.6747,8671.0
2023-04-17 10:10:00,81.92,81.93,81.92,81.93,28671.0,75.6655,75.6747,75.6655,75.6747,28671.0
2023-04-17 10:15:00,81.92,81.93,81.91,81.92,20258.0,75.6655,75.6747,75.6563,75.6655,20258.0
2023-04-17 10:20:00,81.91,81.92,81.9,81.9,28034.0,75.6563,75.6655,75.647,75.647,28034.0
2023-04-17 10:25:00,81.91,81.91,81.88,81.88,79883.0,75.6563,75.6563,75.6286,75.6286,79883.0
2023-04-17 10:30:00,81.88,81.88,81.87,81.87,407944.0,75.6286,75.6286,75.6193,75.6193,407944.0
2023-04-17 10:35:00,81.87,81.89,81.87,81.88,26185.0,75.6193,75.6378,75.6193,75.6286,26185.0
2023-04-17 10:40:00,81.89,81.89,81.88,81.89,33901.0,75.6378,75.6378,75.6286,75.6378,33901.0
2023-04-17 10:45:00,81.89,81.89,81.87,81.89,15204.0,75.6378,75.6378,75.6193,75.6378,15204.0
2023-04-17 10:50:00,81.88,81.89,81.88,81.88,8239.0,75.6286,75.6378,75.6286,75.6286,8239.0
2023-04-17 10:55:00,81.88,81.89,81.87,81.88,12097.0,75.6286,75.6378,75.6193,75.6286,12097.0
2023-04-17 11:00:00,81.88,81.88,81.87,81.87,6591.0,75.6286,75.6286,75.6193,75.6193,6591.0
2023-04-17 11:05:00,81.88,81.88,81.87,81.87,12021.0,75.6286,75.6286,75.6193,75.6193,12021.0
2023-04-17 11:10:00,81.88,81.88,81.85,81.86,42719.0,75.6286,75.6286,75.6008,75.6101,42719.0
2023-04-17 11:15:00,81.86,81.87,81.85,81.87,40626.0,75.6101,75.6193,75.6008,75.6193,40626.0
2023-04-17 11:20:00,81.86,81.88,81.86,81.87,17458.0,75.6101,75.6286,75.6101,75.6193,17458.0
2023-04-17 11:25:00,81.87,81.88,81.87,81.88,10571.0,75.6193,75.6286,75.6193,75.6286,10571.0
2023-04-17 11:30:00,81.88,81.88,81.87,81.88,9899.0,75.6286,75.6286,75.6193,75.6286,9899.0
2023-04-17 11:35:00,81.88,81.88,81.87,81.88,34503.0,75.6286,75.6286,75.6193,75.6286,34503.0
2023-04-17 11:40:00,81.87,81.88,81.87,81.88,20285.0,75.6193,75.6286,75.6193,75.6286,20285.0
2023-04-17 11:45:00,81.87,81.89,81.87,81.88,18826.0,75.6193,75.6378,75.6193,75.6286,18826.0
2023-04-17 11:50:00,81.89,81.89,81.87,81.88,80358.0,75.6378,75.6378,75.6193,75.6286,80358.0
2023-04-17 11:55:00,81.88,81.88,81.87,81.87,8610.0,75.6286,75.6286,75.6193,75.6193,8610.0
2023-04-17 12:00:00,81.87,81.88,81.86,81.86,17368.0,75.6193,75.6286,75.6101,75.6101,17368.0
2023-04-17 12:05:00,81.87,81.87,81.86,81.87,118716.0,75.6193,75.6193,75.6101,75.6193,118716.0
2023-04-17 12:10:00,81.87,81.87,81.86,81.86,5772.0,75.6193,75.6193,75.6101,75.6101,5772.0
2023-04-17 12:15:00,81.87,81.87,81.86,81.87,6987.0,75.6193,75.6193,75.6101,75.6193,6987.0
2023-04-17 12:20:00,81.87,81.87,81.86,81.86,10764.0,75.6193,75.6193,75.6101,75.6101,10764.0
2023-04-17 12:25:00,81.87,81.87,81.86,81.87,6816.0,75.6193,75.6193,75.6101,75.6193,6816.0
2023-04-17 12:30:00,81.87,81.87,81.86,81.87,79492.0,75.6193,75.6193,75.6101,75.6193,79492.0
2023-04-17 12:35:00,81.87,81.87,81.86,81.87,13234.0,75.6193,75.6193,75.6101,75.6193,13234.0
2023-04-17 12:40:00,81.86,81.87,81.86,81.86,17044.0,75.6101,75.6193,75.6101,75.6101,17044.0
2023-04-17 12:45:00,81.86,81.87,81.86,81.87,9591.0,75.6101,75.6193,75.6101,75.6193,9591.0
2023-04-17 12:50:00,81.86,81.87,81.86,81.87,11045.0,75.6101,75.6193,75.6101,75.6193,11045.0
2023-04-17 12:55:00,81.86,81.87,81.86,81.87,17167.0,75.6101,75.6193,75.6101,75.6193,17167.0
2023-04-17 13:00:00,81.87,81.87,81.86,81.87,12161.0,75.6193,75.6193,75.6101,75.6193,12161.0
2023-04-17 13:05:00,81.86,81.88,81.86,81.88,19448.0,75.6101,75.6286,75.6101,75.6286,19448.0
2023-04-17 13:10:00,81.88,81.88,81.87,81.88,46062.0,75.6286,75.6286,75.6193,75.6286,46062.0
2023-04-17 13:15:00,81.88,81.88,81.87,81.87,21995.0,75.6286,75.6286,75.6193,75.6193,21995.0
2023-04-17 13:20:00,81.87,81.88,81.87,81.87,19671.0,75.6193,75.6286,75.6193,75.6193,19671.0
2023-04-17 13:25:00,81.87,81.88,81.87,81.87,6382.0,75.6193,75.6286,75.6193,75.6193,6382.0
2023-04-17 13:30:00,81.88,81.88,81.87,81.88,13607.0,75.6286,75.6286,75.6193,75.6286,13607.0
2023-04-17 13:35:00,81.87,81.88,81.87,81.88,18080.0,75.6193,75.6286,75.6193,75.6286,18080.0
2023-04-17 13:40:00,81.88,81.88,81.87,81.88,5973.0,75.6286,75.6286,75.6193,75.6286,5973.0
2023-04-17 13:45:00,81.88,81.88,81.87,81.87,8764.0,75.6286,75.6286,75.6193,75.6193,8764.0
2023-04-17 13:50:00,81.87,81.88,81.87,81.87,22022.0,75.6193,75.6286,75.6193,75.6193,22022.0
2023-04-17 13:55:00,81.87,81.88,81.87,81.88,27559.0,75.6193,75.6286,75.6193,75.6286,27559.0
2023-04-17 14:00:00,81.88,81.88,81.87,81.88,23966.0,75.6286,75.6286,75.6193,75.6286,23966.0
2023-04-17 14:05:00,81.88,81.88,81.87,81.88,6801.0,75.6286,75.6286,75.6193,75.6286,6801.0
2023-04-17 14:10:00,81.88,81.88,81.87,81.87,20564.0,75.6286,75.6286,75.6193,75.6193,20564.0
2023-04-17 14:15:00,81.87,81.88,81.87,81.88,23922.0,75.6193,75.6286,75.6193,75.6286,23922.0
2023-04-17 14:20:00,81.87,81.88,81.87,81.88,18408.0,75.6193,75.6286,75.6193,75.6286,18408.0
2023-04-17 14:25:00,81.88,81.88,81.87,81.88,24144.0,75.6286,75.6286,75.6193,75.6286,24144.0
2023-04-17 14:30:00,81.88,81.88,81.87,81.88,16754.0,75.6286,75.6286,75.6193,75.6286,16754.0
2023-04-17 14:35:00,81.88,81.88,81.87,81.88,34908.0,75.6286,75.6286,75.6193,75.6286,34908.0
2023-04-17 14:40:00,81.88,81.88,81.87,81.88,19284.0,75.6286,75.6286,75.6193,75.6286,19284.0
2023-04-17 14:45:00,81.88,81.88,81.87,81.88,19536.0,75.6286,75.6286,75.6193,75.6286,19536.0
2023-04-17 14:50:00,81.88,81.88,81.87,81.88,27872.0,75.6286,75.6286,75.6193,75.6286,27872.0
2023-04-17 14:55:00,81.88,81.88,81.87,81.88,32052.0,75.6286,75.6286,75.6193,75.6286,32052.0
2023-04-17 15:00:00,81.88,81.89,81.87,81.89,28047.0,75.6286,75.6378,75.6193,75.6378,28047.0
2023-04-17 15:05:00,81.89,81.89,81.88,81.89,21695.0,75.6378,75.6378,75.6286,75.6378,21695.0
2023-04-17 15:10:00,81.89,81.89,81.88,81.89,18526.0,75.6378,75.6378,75.6286,75.6378,18526.0
2023-04-17 15:15:00,81.89,81.89,81.88,81.88,52501.0,75.6378,75.6378,75.6286,75.6286,52501.0
2023-04-17 15:20:00,81.89,81.89,81.88,81.89,36988.0,75.6378,75.6378,75.6286,75.6378,36988.0
2023-04-17 15:25:00,81.89,81.89,81.88,81.88,22129.0,75.6378,75.6378,75.6286,75.6286,22129.0
2023-04-17 15:30:00,81.89,81.89,81.88,81.89,57084.0,75.6378,75.6378,75.6286,75.6378,57084.0
2023-04-17 15:35:00,81.89,81.89,81.88,81.89,15523.0,75.6378,75.6378,75.6286,75.6378,15523.0
2023-04-17 15:40:00,81.89,81.89,81.88,81.89,31134.0,75.6378,75.6378,75.6286,75.6378,31134.0
2023-04-17 15:45:00,81.89,81.89,81.88,81.89,49368.0,75.6378,75.6378,75.6286,75.6378,49368.0
2023-04-17 15:50:00,81.89,81.89,81.88,81.88,47523.0,75.6378,75.6378,75.6286,75.6286,47523.0
2023-04-17 15:55:00,81.88,81.89,81.88,81.88,149638.0,75.6286,75.6378,75.6286,75.6286,149638.0
2023-04-18 09:30:00,81.88,81.89,81.87,81.89,285726.0,75.6286,75.6378,75.6193,75.6378,285726.0
2023-04-18 09:35:00,81.89,81.9,81.88,81.89,213289.0,75.6378,75.647,75.6286,75.6378,213289.0
2023-04-18 09:40:00,81.89,81.9,81.89,81.9,67779.0,75.6378,75.647,75.6378,75.647,67779.0
2023-04-18 09:45:00,81.9,81.91,81.89,81.91,39759.0,75.647,75.6563,75.6378,75.6563,39759.0
2023-04-18 09:50:00,81.91,81.91,81.9,81.91,20049.0,75.6563,75.6563,75.647,75.6563,20049.0
2023-04-18 09:55:00,81.91,81.92,81.9,81.9,34691.0,75.6563,75.6655,75.647,75.647,34691.0
2023-04-18 10:00:00,81.91,81.91,81.89,81.91,101279.0,75.6563,75.6563,75.6378,75.6563,101279.0
2023-04-18 10:05:00,81.9,81.91,81.88,81.9,212750.0,75.647,75.6563,75.6286,75.647,212750.0
2023-04-18 10:10:00,81.91,81.92,81.9,81.91,37095.0,75.6563,75.6655,75.647,75.6563,37095.0
2023-04-18 10:15:00,81.92,81.92,81.9,81.91,16252.0,75.6655,75.6655,75.647,75.6563,16252.0
2023-04-18 10:20:00,81.92,81.92,81.91,81.92,5744.0,75.6655,75.6655,75.6563,75.6655,5744.0
2023-04-18 10:25:00,81.92,81.94,81.92,81.94,13539.0,75.6655,75.684,75.6655,75.684,13539.0
2023-04-18 10:30:00,81.94,81.94,81.93,81.93,25122.0,75.684,75.684,75.6747,75.6747,25122.0
2023-04-18 10:35:00,81.94,81.94,81.92,81.92,17028.0,75.684,75.684,75.6655,75.6655,17028.0
2023-04-18 10:40:00,81.93,81.93,81.92,81.92,64316.0,75.6747,75.6747,75.6655,75.6655,64316.0
2023-04-18 10:45:00,81.92,81.93,81.92,81.92,11847.0,75.6655,75.6747,75.6655,75.6655,11847.0
2023-04-18 10:50:00,81.92,81.93,81.92,81.92,10675.0,75.6655,75.6747,75.6655,75.6655,10675.0
2023-04-18 10:55:00,81.92,81.93,81.92,81.93,21128.0,75.6655,75.6747,75.6655,75.6747,21128.0
2023-04-18 11:00:00,81.93,81.93,81.92,81.92,10619.0,75.6747,75.6747,75.6655,75.6655,10619.0
2023-04-18 11:05:00,81.92,81.93,81.92,81.92,26394.0,75.6655,75.6747,75.6655,75.6655,26394.0
2023-04-18 11:10:00,81.92,81.93,81.91,81.92,47098.0,75.6655,75.6747,75.6563,75.6655,47098.0
2023-04-18 11:15:00,81.92,81.92,81.91,81.92,46418.0,75.6655,75.6655,75.6563,75.6655,46418.0
2023-04-18 11:20:00,81.92,81.92,81.91,81.92,15523.0,75.6655,75.6655,75.6563,75.6655,15523.0
2023-04-18 11:25:00,81.92,81.92,81.9,81.9,48636.0,75.6655,75.6655,75.647,75.647,48636.0
2023-04-18 11:30:00,81.9,81.91,81.89,81.89,76983.0,75.647,75.6563,75.6378,75.6378,76983.0
2023-04-18 11:35:00,81.89,81.89,81.86,81.88,113064.0,75.6378,75.6378,75.6101,75.6286,113064.0
2023-04-18 11:40:00,81.87,81.88,81.87,81.87,31671.0,75.6193,75.6286,75.6193,75.6193,31671.0
2023-04-18 11:45:00,81.87,81.88,81.86,81.87,17407.0,75.6193,75.6286,75.6101,75.6193,17407.0
2023-04-18 11:50:00,81.87,81.87,81.86,81.87,23629.0,75.6193,75.6193,75.6101,75.6193,23629.0
2023-04-18 11:55:00,81.87,81.87,81.86,81.86,10489.0,75.6193,75.6193,75.6101,75.6101,10489.0
2023-04-18 12:00:00,81.86,81.87,81.85,81.86,7404.0,75.6101,75.6193,75.6008,75.6101,7404.0
2023-04-18 12:05:00,81.86,81.86,81.85,81.86,21274.0,75.6101,75.6101,75.6008,75.6101,21274.0
2023-04-18 12:10:00,81.86,81.86,81.85,81.86,25533.0,75.6101,75.6101,75.6008,75.6101,25533.0
2023-04-18 12:15:00,81.86,81.87,81.85,81.86,29014.0,75.6101,75.6193,75.6008,75.6101,29014.0
2023-04-18 12:20:00,81.86,81.87,81.84,81.84,19041.0,75.6101,75.6193,75.5916,75.5916,19041.0
2023-04-18 12:25:00,81.84,81.85,81.84,81.84,7076.0,75.5916,75.6008,75.5916,75.5916,7076.0
2023-04-18 12:30:00,81.84,81.86,81.84,81.86,43222.0,75.5916,75.6101,75.5916,75.6101,43222.0
2023-04-18 12:35:00,81.86,81.86,81.85,81.86,19304.0,75.6101,75.6101,75.6008,75.6101,19304.0
2023-04-18 12:40:00,81.86,81.86,81.85,81.86,10044.0,75.6101,75.6101,75.6008,75.6101,10044.0
2023-04-18 12:45:00,81.85,81.87,81.85,81.87,9709.0,75.6008,75.6193,75.6008,75.6193,9709.0
2023-04-18 12:50:00,81.86,81.87,81.86,81.87,30570.0,75.6101,75.6193,75.6101,75.6193,30570.0
2023-04-18 12:55:00,81.86,81.87,81.86,81.87,8720.0,75.6101,75.6193,75.6101,75.6193,8720.0
2023-04-18 13:00:00,81.87,81.87,81.86,81.87,8460.0,75.6193,75.6193,75.6101,75.6193,8460.0
2023-04-18 13:05:00,81.87,81.87,81.86,81.87,32013.0,75.6193,75.6193,75.6101,75.6193,32013.0
2023-04-18 13:10:00,81.87,81.87,81.86,81.87,13854.0,75.6193,75.6193,75.6101,75.6193,13854.0
2023-04-18 13:15:00,81.87,81.87,81.86,81.87,23490.0,75.6193,75.6193,75.6101,75.6193,23490.0
2023-04-18 13:20:00,81.87,81.87,81.86,81.87,20778.0,75.6193,75.6193,75.6101,75.6193,20778.0
2023-04-18 13:25:00,81.87,81.87,81.86,81.86,25051.0,75.6193,75.6193,75.6101,75.6101,25051.0
2023-04-18 13:30:00,81.86,81.87,81.86,81.86,25259.0,75.6101,75.6193,75.6101,75.6101,25259.0
2023-04-18 13:35:00,81.86,81.87,81.86,81.86,7668.0,75.6101,75.6193,75.6101,75.6101,7668.0
2023-04-18 13:40:00,81.86,81.86,81.85,81.86,25225.0,75.6101,75.6101,75.6008,75.6101,25225.0
2023-04-18 13:45:00,81.86,81.86,81.85,81.86,13552.0,75.6101,75.6101,75.6008,75.6101,13552.0
2023-04-18 13:50:00,81.86,81.86,81.85,81.85,54443.0,75.6101,75.6101,75.6008,75.6008,54443.0
2023-04-18 13:55:00,81.86,81.86,81.85,81.86,30866.0,75.6101,75.6101,75.6008,75.6101,30866.0
2023-04-18 14:00:00,81.85,81.86,81.85,81.86,26733.0,75.6008,75.6101,75.6008,75.6101,26733.0
2023-04-18 14:05:00,81.86,81.87,81.85,81.87,115557.0,75.6101,75.6193,75.6008,75.6193,115557.0
2023-04-18 14:10:00,81.87,81.88,81.86,81.88,113991.0,75.6193,75.6286,75.6101,75.6286,113991.0
2023-04-18 14:15:00,81.88,81.88,81.87,81.88,28426.0,75.6286,75.6286,75.6193,75.6286,28426.0
2023-04-18 14:20:00,81.88,81.89,81.87,81.89,33893.0,75.6286,75.6378,75.6193,75.6378,33893.0
2023-04-18 14:25:00,81.89,81.89,81.88,81.89,11676.0,75.6378,75.6378,75.6286,75.6378,11676.0
2023-04-18 14:30:00,81.89,81.89,81.88,81.89,62085.0,75.6378,75.6378,75.6286,75.6378,62085.0
2023-04-18 14:35:00,81.89,81.89,81.88,81.88,8915.0,75.6378,75.6378,75.6286,75.6286,8915.0
2023-04-18 14:40:00,81.89,81.89,81.88,81.88,13741.0,75.6378,75.6378,75.6286,75.6286,13741.0
2023-04-18 14:45:00,81.88,81.89,81.88,81.88,18935.0,75.6286,75.6378,75.6286,75.6286,18935.0
2023-04-18 14:50:00,81.89,81.89,81.88,81.88,12198.0,75.6378,75.6378,75.6286,75.6286,12198.0
2023-04-18 14:55:00,81.88,81.89,81.88,81.89,11402.0,75.6286,75.6378,75.6286,75.6378,11402.0
2023-04-18 15:00:00,81.89,81.89,81.88,81.89,36893.0,75.6378,75.6378,75.6286,75.6378,36893.0
2023-04-18 15:05:00,81.89,81.89,81.88,81.88,15601.0,75.6378,75.6378,75.6286,75.6286,15601.0
2023-04-18 15:10:00,81.89,81.89,81.87,81.87,24362.0,75.6378,75.6378,75.6193,75.6193,24362.0
2023-04-18 15:15:00,81.87,81.88,81.87,81.88,16818.0,75.6193,75.6286,75.6193,75.6286,16818.0
2023-04-18 15:20:00,81.87,81.88,81.87,81.87,29584.0,75.6193,75.6286,75.6193,75.6193,29584.0
2023-04-18 15:25:00,81.87,81.88,81.86,81.87,20775.0,75.6193,75.6286,75.6101,75.6193,20775.0
2023-04-18 15:30:00,81.87,81.87,81.86,81.87,36453.0,75.6193,75.6193,75.6101,75.6193,36453.0
2023-04-18 15:35:00,81.87,81.87,81.86,81.87,40977.0,75.6193,75.6193,75.6101,75.6193,40977.0
2023-04-18 15:40:00,81.87,81.87,81.86,81.87,86862.0,75.6193,75.6193,75.6101,75.6193,86862.0
2023-04-18 15:45:00,81.87,81.87,81.86,81.87,129558.0,75.6193,75.6193,75.6101,75.6193,129558.0
2023-04-18 15:50:00,81.87,81.87,81.86,81.87,53651.0,75.6193,75.6193,75.6101,75.6193,53651.0
2023-04-18 15:55:00,81.87,81.87,81.86,81.87,112507.0,75.6193,75.6193,75.6101,75.6193,112507.0
2023-04-19 09:30:00,81.84,81.84,81.82,81.82,187297.0,75.5916,75.5916,75.5731,75.5731,187297.0
2023-04-19 09:35:00,81.82,81.83,81.82,81.83,18808.0,75.5731,75.5824,75.5731,75.5824,18808.0
2023-04-19 09:40:00,81.83,81.83,81.82,81.82,109072.0,75.5824,75.5824,75.5731,75.5731,109072.0
2023-04-19 09:45:00,81.82,81.83,81.82,81.83,44393.0,75.5731,75.5824,75.5731,75.5824,44393.0
2023-04-19 09:50:00,81.82,81.84,81.82,81.84,34684.0,75.5731,75.5916,75.5731,75.5916,34684.0
2023-04-19 09:55:00,81.83,81.84,81.83,81.84,24993.0,75.5824,75.5916,75.5824,75.5916,24993.0
2023-04-19 10:00:00,81.84,81.85,81.83,81.84,35913.0,75.5916,75.6008,75.5824,75.5916,35913.0
2023-04-19 10:05:00,81.84,81.85,81.84,81.84,14347.0,75.5916,75.6008,75.5916,75.5916,14347.0
2023-04-19 10:10:00,81.84,81.85,81.83,81.84,12795.0,75.5916,75.6008,75.5824,75.5916,12795.0
2023-04-19 10:15:00,81.83,81.84,81.83,81.84,4454.0,75.5824,75.5916,75.5824,75.5916,4454.0
2023-04-19 10:20:00,81.84,81.84,81.83,81.84,13547.0,75.5916,75.5916,75.5824,75.5916,13547.0
2023-04-19 10:25:00,81.84,81.84,81.83,81.83,17013.0,75.5916,75.5916,75.5824,75.5824,17013.0
2023-04-19 10:30:00,81.84,81.84,81.82,81.83,48420.0,75.5916,75.5916,75.5731,75.5824,48420.0
2023-04-19 10:35:00,81.83,81.83,81.81,81.81,23361.0,75.5824,75.5824,75.5639,75.5639,23361.0
2023-04-19 10:40:00,81.82,81.82,81.8,81.8,34347.0,75.5731,75.5731,75.5547,75.5547,34347.0
2023-04-19 10:45:00,81.8,81.81,81.79,81.8,51277.0,75.5547,75.5639,75.5454,75.5547,51277.0
2023-04-19 10:50:00,81.8,81.8,81.79,81.79,94971.0,75.5547,75.5547,75.5454,75.5454,94971.0
2023-04-19 10:55:00,81.8,81.8,81.78,81.79,17194.0,75.5547,75.5547,75.5362,75.5454,17194.0
2023-04-19 11:00:00,81.79,81.81,81.79,81.81,62014.0,75.5454,75.5639,75.5454,75.5639,62014.0
2023-04-19 11:05:00,81.81,81.81,81.8,81.8,12833.0,75.5639,75.5639,75.5547,75.5547,12833.0
2023-04-19 11:10:00,81.81,81.81,81.8,81.8,6802.0,75.5639,75.5639,75.5547,75.5547,6802.0
2023-04-19 11:15:00,81.81,81.81,81.8,81.81,38776.0,75.5639,75.5639,75.5547,75.5639,38776.0
2023-04-19 11:20:00,81.81,81.81,81.8,81.8,8968.0,75.5639,75.5639,75.5547,75.5547,8968.0
2023-04-19 11:25:00,81.8,81.81,81.8,81.8,12300.0,75.5547,75.5639,75.5547,75.5547,12300.0
2023-04-19 11:30:00,81.81,81.81,81.8,81.81,25556.0,75.5639,75.5639,75.5547,75.5639,25556.0
2023-04-19 11:35:00,81.8,81.81,81.8,81.8,22757.0,75.5547,75.5639,75.5547,75.5547,22757.0
2023-04-19 11:40:00,81.8,81.81,81.8,81.8,12673.0,75.5547,75.5639,75.5547,75.5547,12673.0
2023-04-19 11:45:00,81.8,81.81,81.79,81.79,14695.0,75.5547,75.5639,75.5454,75.5454,14695.0
2023-04-19 11:50:00,81.8,81.8,81.79,81.79,11510.0,75.5547,75.5547,75.5454,75.5454,11510.0
2023-04-19 11:55:00,81.79,81.8,81.78,81.79,36043.0,75.5454,75.5547,75.5362,75.5454,36043.0
2023-04-19 12:00:00,81.79,81.79,81.78,81.79,11501.0,75.5454,75.5454,75.5362,75.5454,11501.0
2023-04-19 12:05:00,81.79,81.79,81.78,81.79,21287.0,75.5454,75.5454,75.5362,75.5454,21287.0
2023-04-19 12:10:00,81.79,81.79,81.78,81.79,20869.0,75.5454,75.5454,75.5362,75.5454,20869.0
2023-04-19 12:15:00,81.79,81.8,81.78,81.79,25776.0,75.5454,75.5547,75.5362,75.5454,25776.0
2023-04-19 12:20:00,81.8,81.8,81.79,81.79,10926.0,75.5547,75.5547,75.5454,75.5454,10926.0
2023-04-19 12:25:00,81.79,81.8,81.79,81.8,12986.0,75.5454,75.5547,75.5454,75.5547,12986.0
2023-04-19 12:30:00,81.79,81.81,81.79,81.8,32157.0,75.5454,75.5639,75.5454,75.5547,32157.0
2023-04-19 12:35:00,81.81,81.82,81.8,81.81,20944.0,75.5639,75.5731,75.5547,75.5639,20944.0
2023-04-19 12:40:00,81.81,81.82,81.81,81.81,8845.0,75.5639,75.5731,75.5639,75.5639,8845.0
2023-04-19 12:45:00,81.81,81.82,81.81,81.81,9603.0,75.5639,75.5731,75.5639,75.5639,9603.0
2023-04-19 12:50:00,81.81,81.82,81.81,81.81,5530.0,75.5639,75.5731,75.5639,75.5639,5530.0
2023-04-19 12:55:00,81.81,81.83,81.81,81.82,14735.0,75.5639,75.5824,75.5639,75.5731,14735.0
2023-04-19 13:00:00,81.82,81.84,81.82,81.83,53352.0,75.5731,75.5916,75.5731,75.5824,53352.0
2023-04-19 13:05:00,81.83,81.83,81.82,81.83,71132.0,75.5824,75.5824,75.5731,75.5824,71132.0
2023-04-19 13:10:00,81.83,81.83,81.81,81.81,5445.0,75.5824,75.5824,75.5639,75.5639,5445.0
2023-04-19 13:15:00,81.82,81.82,81.81,81.81,26285.0,75.5731,75.5731,75.5639,75.5639,26285.0
2023-04-19 13:20:00,81.81,81.82,81.81,81.82,8924.0,75.5639,75.5731,75.5639,75.5731,8924.0
2023-04-19 13:25:00,81.81,81.82,81.8,81.81,18880.0,75.5639,75.5731,75.5547,75.5639,18880.0
2023-04-19 13:30:00,81.8,81.81,81.8,81.8,15169.0,75.5547,75.5639,75.5547,75.5547,15169.0
2023-04-19 13:35:00,81.81,81.81,81.79,81.8,4548.0,75.5639,75.5639,75.5454,75.5547,4548.0
2023-04-19 13:40:00,81.8,81.8,81.79,81.8,5052.0,75.5547,75.5547,75.5454,75.5547,5052.0
2023-04-19 13:45:00,81.8,81.8,81.79,81.8,3735.0,75.5547,75.5547,75.5454,75.5547,3735.0
2023-04-19 13:50:00,81.8,81.8,81.79,81.8,39877.0,75.5547,75.5547,75.5454,75.5547,39877.0
2023-04-19 13:55:00,81.8,81.8,81.79,81.79,29789.0,75.5547,75.5547,75.5454,75.5454,29789.0
2023-04-19 14:00:00,81.8,81.82,81.79,81.81,24057.0,75.5547,75.5731,75.5454,75.5639,24057.0
2023-04-19 14:05:00,81.81,81.81,81.8,81.8,18529.0,75.5639,75.5639,75.5547,75.5547,18529.0
2023-04-19 14:10:00,81.8,81.81,81.8,81.81,15421.0,75.5547,75.5639,75.5547,75.5639,15421.0
2023-04-19 14:15:00,81.81,81.81,81.8,81.81,10655.0,75.5639,75.5639,75.5547,75.5639,10655.0
2023-04-19 14:20:00,81.81,81.81,81.8,81.81,3164.0,75.5639,75.5639,75.5547,75.5639,3164.0
2023-04-19 14:25:00,81.8,81.81,81.8,81.8,25393.0,75.5547,75.5639,75.5547,75.5547,25393.0
2023-04-19 14:30:00,81.8,81.81,81.79,81.8,23042.0,75.5547,75.5639,75.5454,75.5547,23042.0
2023-04-19 14:35:00,81.8,81.8,81.79,81.8,13876.0,75.5547,75.5547,75.5454,75.5547,13876.0
2023-04-19 14:40:00,81.8,81.8,81.79,81.8,12319.0,75.5547,75.5547,75.5454,75.5547,12319.0
2023-04-19 14:45:00,81.8,81.81,81.79,81.81,24295.0,75.5547,75.5639,75.5454,75.5639,24295.0
2023-04-19 14:50:00,81.81,81.81,81.79,81.8,34930.0,75.5639,75.5639,75.5454,75.5547,34930.0
2023-04-19 14:55:00,81.8,81.81,81.79,81.81,22542.0,75.5547,75.5639,75.5454,75.5639,22542.0
2023-04-19 15:00:00,81.81,81.81,81.8,81.8,9494.0,75.5639,75.5639,75.5547,75.5547,9494.0
2023-04-19 15:05:00,81.81,81.81,81.8,81.8,9695.0,75.5639,75.5639,75.5547,75.5547,9695.0
2023-04-19 15:10:00,81.8,81.81,81.8,81.81,8470.0,75.5547,75.5639,75.5547,75.5639,8470.0
2023-04-19 15:15:00,81.81,81.81,81.8,81.8,14948.0,75.5639,75.5639,75.5547,75.5547,14948.0
2023-04-19 15:20:00,81.81,81.81,81.8,81.81,78869.0,75.5639,75.5639,75.5547,75.5639,78869.0
2023-04-19 15:25:00,81.81,81.81,81.8,81.81,24454.0,75.5639,75.5639,75.5547,75.5639,24454.0
2023-04-19 15:30:00,81.81,81.81,81.8,81.8,19931.0,75.5639,75.5639,75.5547,75.5547,19931.0
2023-04-19 15:35:00,81.81,81.81,81.8,81.8,19284.0,75.5639,75.5639,75.5547,75.5547,19284.0
2023-04-19 15:40:00,81.8,81.81,81.8,81.81,42922.0,75.5547,75.5639,75.5547,75.5639,42922.0
2023-04-19 15:45:00,81.81,81.81,81.8,81.81,24873.0,75.5639,75.5639,75.5547,75.5639,24873.0
2023-04-19 15:50:00,81.81,81.81,81.8,81.81,32794.0,75.5639,75.5639,75.5547,75.5639,32794.0
2023-04-19 15:55:00,81.81,81.81,81.79,81.8,719053.0,75.5639,75.5639,75.5454,75.5547,719053.0
2023-04-20 09:30:00,81.96,81.97,81.95,81.96,148181.0,75.7024,75.7117,75.6932,75.7024,148181.0
2023-04-20 09:35:00,81.97,81.97,81.95,81.96,7426.0,75.7117,75.7117,75.6932,75.7024,7426.0
2023-04-20 09:40:00,81.96,81.96,81.95,81.96,255908.0,75.7024,75.7024,75.6932,75.7024,255908.0
2023-04-20 09:45:00,81.96,81.97,81.96,81.96,40168.0,75.7024,75.7117,75.7024,75.7024,40168.0
2023-04-20 09:50:00,81.97,81.97,81.96,81.97,85431.0,75.7117,75.7117,75.7024,75.7117,85431.0
2023-04-20 09:55:00,81.97,81.97,81.95,81.96,95544.0,75.7117,75.7117,75.6932,75.7024,95544.0
2023-04-20 10:00:00,81.96,81.98,81.96,81.98,33919.0,75.7024,75.7209,75.7024,75.7209,33919.0
2023-04-20 10:05:00,81.97,81.98,81.97,81.97,182082.0,75.7117,75.7209,75.7117,75.7117,182082.0
2023-04-20 10:10:00,81.98,82.0,81.97,82.0,30660.0,75.7209,75.7394,75.7117,75.7394,30660.0
2023-04-20 10:15:00,82.0,82.0,81.99,81.99,53884.0,75.7394,75.7394,75.7302,75.7302,53884.0
2023-04-20 10:20:00,81.99,82.0,81.98,81.98,49989.0,75.7302,75.7394,75.7209,75.7209,49989.0
2023-04-20 10:25:00,81.98,81.99,81.98,81.98,18243.0,75.7209,75.7302,75.7209,75.7209,18243.0
2023-04-20 10:30:00,81.98,81.99,81.97,81.98,23452.0,75.7209,75.7302,75.7117,75.7209,23452.0
2023-04-20 10:35:00,81.98,81.99,81.97,81.98,56439.0,75.7209,75.7302,75.7117,75.7209,56439.0
2023-04-20 10:40:00,81.98,81.98,81.97,81.98,33804.0,75.7209,75.7209,75.7117,75.7209,33804.0
2023-04-20 10:45:00,81.98,81.99,81.97,81.98,135427.0,75.7209,75.7302,75.7117,75.7209,135427.0
2023-04-20 10:50:00,81.98,81.99,81.98,81.99,32602.0,75.7209,75.7302,75.7209,75.7302,32602.0
2023-04-20 10:55:00,81.99,81.99,81.98,81.98,26754.0,75.7302,75.7302,75.7209,75.7209,26754.0
2023-04-20 11:00:00,81.98,81.99,81.97,81.98,19880.0,75.7209,75.7302,75.7117,75.7209,19880.0
2023-04-20 11:05:00,81.98,81.98,81.97,81.98,16965.0,75.7209,75.7209,75.7117,75.7209,16965.0
2023-04-20 11:10:00,81.97,81.98,81.96,81.97,27312.0,75.7117,75.7209,75.7024,75.7117,27312.0
2023-04-20 11:15:00,81.97,81.97,81.96,81.97,42022.0,75.7117,75.7117,75.7024,75.7117,42022.0
2023-04-20 11:20:00,81.96,81.98,81.96,81.98,26794.0,75.7024,75.7209,75.7024,75.7209,26794.0
2023-04-20 11:25:00,81.98,81.98,81.97,81.98,12477.0,75.7209,75.7209,75.7117,75.7209,12477.0
2023-04-20 11:30:00,81.98,81.98,81.97,81.98,20773.0,75.7209,75.7209,75.7117,75.7209,20773.0
2023-04-20 11:35:00,81.98,81.99,81.97,81.98,11369.0,75.7209,75.7302,75.7117,75.7209,11369.0
2023-04-20 11:40:00,81.98,81.99,81.97,81.98,85530.0,75.7209,75.7302,75.7117,75.7209,85530.0
2023-04-20 11:45:00,81.98,81.98,81.97,81.98,17743.0,75.7209,75.7209,75.7117,75.7209,17743.0
2023-04-20 11:50:00,81.98,81.98,81.97,81.98,22987.0,75.7209,75.7209,75.7117,75.7209,22987.0
2023-04-20 11:55:00,81.98,81.98,81.97,81.98,16156.0,75.7209,75.7209,75.7117,75.7209,16156.0
2023-04-20 12:00:00,81.97,81.98,81.97,81.98,14457.0,75.7117,75.7209,75.7117,75.7209,14457.0
2023-04-20 12:05:00,81.98,81.98,81.97,81.98,7078.0,75.7209,75.7209,75.7117,75.7209,7078.0
2023-04-20 12:10:00,81.98,81.98,81.97,81.97,18779.0,75.7209,75.7209,75.7117,75.7117,18779.0
2023-04-20 12:15:00,81.98,81.98,81.97,81.97,27915.0,75.7209,75.7209,75.7117,75.7117,27915.0
2023-04-20 12:20:00,81.98,81.98,81.97,81.98,26658.0,75.7209,75.7209,75.7117,75.7209,26658.0
2023-04-20 12:25:00,81.98,81.99,81.97,81.98,59871.0,75.7209,75.7302,75.7117,75.7209,59871.0
2023-04-20 12:30:00,81.98,81.99,81.97,81.97,18820.0,75.7209,75.7302,75.7117,75.7117,18820.0
2023-04-20 12:35:00,81.97,81.98,81.97,81.97,39241.0,75.7117,75.7209,75.7117,75.7117,39241.0
2023-04-20 12:40:00,81.97,81.98,81.97,81.98,17166.0,75.7117,75.7209,75.7117,75.7209,17166.0
2023-04-20 12:45:00,81.98,81.98,81.97,81.98,135542.0,75.7209,75.7209,75.7117,75.7209,135542.0
2023-04-20 12:50:00,81.98,81.98,81.96,81.96,32914.0,75.7209,75.7209,75.7024,75.7024,32914.0
2023-04-20 12:55:00,81.96,81.97,81.96,81.97,9321.0,75.7024,75.7117,75.7024,75.7117,9321.0
2023-04-20 13:00:00,81.97,81.97,81.96,81.97,11715.0,75.7117,75.7117,75.7024,75.7117,11715.0
2023-04-20 13:05:00,81.97,81.97,81.96,81.96,6918.0,75.7117,75.7117,75.7024,75.7024,6918.0
2023-04-20 13:10:00,81.96,81.97,81.96,81.96,14892.0,75.7024,75.7117,75.7024,75.7024,14892.0
2023-04-20 13:15:00,81.96,81.97,81.96,81.96,87981.0,75.7024,75.7117,75.7024,75.7024,87981.0
2023-04-20 13:20:00,81.97,81.97,81.96,81.96,15812.0,75.7117,75.7117,75.7024,75.7024,15812.0
2023-04-20 13:25:00,81.96,81.97,81.96,81.97,13825.0,75.7024,75.7117,75.7024,75.7117,13825.0
2023-04-20 13:30:00,81.97,81.97,81.96,81.97,8799.0,75.7117,75.7117,75.7024,75.7117,8799.0
2023-04-20 13:35:00,81.96,81.97,81.96,81.96,13687.0,75.7024,75.7117,75.7024,75.7024,13687.0
2023-04-20 13:40:00,81.96,81.97,81.96,81.96,43017.0,75.7024,75.7117,75.7024,75.7024,43017.0
2023-04-20 13:45:00,81.96,81.97,81.96,81.96,6841.0,75.7024,75.7117,75.7024,75.7024,6841.0
2023-04-20 13:50:00,81.96,81.97,81.95,81.95,157753.0,75.7024,75.7117,75.6932,75.6932,157753.0
2023-04-20 13:55:00,81.95,81.96,81.95,81.96,310747.0,75.6932,75.7024,75.6932,75.7024,310747.0
2023-04-20 14:00:00,81.95,81.96,81.95,81.95,16949.0,75.6932,75.7024,75.6932,75.6932,16949.0
2023-04-20 14:05:00,81.95,81.96,81.94,81.94,19075.0,75.6932,75.7024,75.684,75.684,19075.0
2023-04-20 14:10:00,81.94,81.95,81.94,81.95,12960.0,75.684,75.6932,75.684,75.6932,12960.0
2023-04-20 14:15:00,81.94,81.95,81.94,81.95,26621.0,75.684,75.6932,75.684,75.6932,26621.0
2023-04-20 14:20:00,81.95,81.95,81.94,81.95,20727.0,75.6932,75.6932,75.684,75.6932,20727.0
2023-04-20 14:25:00,81.95,81.96,81.94,81.95,48189.0,75.6932,75.7024,75.684,75.6932,48189.0
2023-04-20 14:30:00,81.96,81.97,81.95,81.96,33121.0,75.7024,75.7117,75.6932,75.7024,33121.0
2023-04-20 14:35:00,81.96,81.97,81.96,81.97,20909.0,75.7024,75.7117,75.7024,75.7117,20909.0
2023-04-20 14:40:00,81.97,81.97,81.96,81.97,28988.0,75.7117,75.7117,75.7024,75.7117,28988.0
2023-04-20 14:45:00,81.97,81.97,81.96,81.97,46471.0,75.7117,75.7117,75.7024,75.7117,46471.0
2023-04-20 14:50:00,81.97,81.97,81.96,81.97,117194.0,75.7117,75.7117,75.7024,75.7117,117194.0
2023-04-20 14:55:00,81.97,81.97,81.95,81.97,86682.0,75.7117,75.7117,75.6932,75.7117,86682.0
2023-04-20 15:00:00,81.97,81.97,81.96,81.97,13827.0,75.7117,75.7117,75.7024,75.7117,13827.0
2023-04-20 15:05:00,81.97,81.97,81.96,81.97,16000.0,75.7117,75.7117,75.7024,75.7117,16000.0
2023-04-20 15:10:00,81.97,81.97,81.96,81.97,23770.0,75.7117,75.7117,75.7024,75.7117,23770.0
2023-04-20 15:15:00,81.97,81.97,81.96,81.97,99063.0,75.7117,75.7117,75.7024,75.7117,99063.0
2023-04-20 15:20:00,81.97,81.98,81.96,81.98,36649.0,75.7117,75.7209,75.7024,75.7209,36649.0
2023-04-20 15:25:00,81.98,81.98,81.97,81.98,15629.0,75.7209,75.7209,75.7117,75.7209,15629.0
2023-04-20 15:30:00,81.98,81.98,81.97,81.98,20146.0,75.7209,75.7209,75.7117,75.7209,20146.0
2023-04-20 15:35:00,81.98,81.98,81.97,81.98,33776.0,75.7209,75.7209,75.7117,75.7209,33776.0
2023-04-20 15:40:00,81.98,81.98,81.97,81.98,48660.0,75.7209,75.7209,75.7117,75.7209,48660.0
2023-04-20 15:45:00,81.98,81.98,81.97,81.98,147841.0,75.7209,75.7209,75.7117,75.7209,147841.0
2023-04-20 15:50:00,81.98,81.98,81.97,81.98,79035.0,75.7209,75.7209,75.7117,75.7209,79035.0
2023-04-20 15:55:00,81.98,81.99,81.97,81.98,169428.0,75.7209,75.7302,75.7117,75.7209,169428.0
2023-04-21 09:30:00,82.06,82.08,82.06,82.06,43842.0,75.7948,75.8133,75.7948,75.7948,43842.0
2023-04-21 09:35:00,82.06,82.07,82.06,82.07,11724.0,75.7948,75.804,75.7948,75.804,11724.0
2023-04-21 09:40:00,82.07,82.07,82.06,82.06,18130.0,75.804,75.804,75.7948,75.7948,18130.0
2023-04-21 09:45:00,82.06,82.07,81.97,81.98,435993.0,75.7948,75.804,75.7117,75.7209,435993.0
2023-04-21 09:50:00,81.97,81.98,81.95,81.95,30334.0,75.7117,75.7209,75.6932,75.6932,30334.0
2023-04-21 09:55:00,81.95,81.99,81.95,81.97,25353.0,75.6932,75.7302,75.6932,75.7117,25353.0
2023-04-21 10:00:00,81.98,81.98,81.95,81.95,25933.0,75.7209,75.7209,75.6932,75.6932,25933.0
2023-04-21 10:05:00,81.95,81.97,81.95,81.96,19281.0,75.6932,75.7117,75.6932,75.7024,19281.0
2023-04-21 10:10:00,81.96,81.97,81.95,81.96,27846.0,75.7024,75.7117,75.6932,75.7024,27846.0
2023-04-21 10:15:00,81.96,81.98,81.95,81.98,58895.0,75.7024,75.7209,75.6932,75.7209,58895.0
2023-04-21 10:20:00,81.98,81.98,81.97,81.98,47642.0,75.7209,75.7209,75.7117,75.7209,47642.0
2023-04-21 10:25:00,81.98,81.98,81.97,81.97,12400.0,75.7209,75.7209,75.7117,75.7117,12400.0
2023-04-21 10:30:00,81.97,81.97,81.95,81.95,8435.0,75.7117,75.7117,75.6932,75.6932,8435.0
2023-04-21 10:35:00,81.95,81.96,81.94,81.94,18583.0,75.6932,75.7024,75.684,75.684,18583.0
2023-04-21 10:40:00,81.95,81.96,81.94,81.95,21860.0,75.6932,75.7024,75.684,75.6932,21860.0
2023-04-21 10:45:00,81.96,81.96,81.94,81.95,17147.0,75.7024,75.7024,75.684,75.6932,17147.0
2023-04-21 10:50:00,81.94,81.95,81.94,81.95,18753.0,75.684,75.6932,75.684,75.6932,18753.0
2023-04-21 10:55:00,81.95,81.95,81.94,81.94,22048.0,75.6932,75.6932,75.684,75.684,22048.0
2023-04-21 11:00:00,81.94,81.95,81.93,81.94,7420.0,75.684,75.6932,75.6747,75.684,7420.0
2023-04-21 11:05:00,81.94,81.95,81.93,81.95,12884.0,75.684,75.6932,75.6747,75.6932,12884.0
2023-04-21 11:10:00,81.94,81.95,81.94,81.94,5386.0,75.684,75.6932,75.684,75.684,5386.0
2023-04-21 11:15:00,81.94,81.95,81.94,81.95,7440.0,75.684,75.6932,75.684,75.6932,7440.0
2023-04-21 11:20:00,81.95,81.95,81.94,81.95,20289.0,75.6932,75.6932,75.684,75.6932,20289.0
2023-04-21 11:25:00,81.95,81.95,81.94,81.95,7945.0,75.6932,75.6932,75.684,75.6932,7945.0
2023-04-21 11:30:00,81.95,81.95,81.94,81.94,35982.0,75.6932,75.6932,75.684,75.684,35982.0
2023-04-21 11:35:00,81.95,81.95,81.94,81.95,50575.0,75.6932,75.6932,75.684,75.6932,50575.0
2023-04-21 11:40:00,81.95,81.95,81.94,81.94,13335.0,75.6932,75.6932,75.684,75.684,13335.0
2023-04-21 11:45:00,81.94,81.95,81.94,81.95,21974.0,75.684,75.6932,75.684,75.6932,21974.0
2023-04-21 11:50:00,81.94,81.95,81.94,81.95,7297.0,75.684,75.6932,75.684,75.6932,7297.0
2023-04-21 11:55:00,81.95,81.95,81.94,81.95,34283.0,75.6932,75.6932,75.684,75.6932,34283.0
2023-04-21 12:00:00,81.95,81.96,81.94,81.96,44345.0,75.6932,75.7024,75.684,75.7024,44345.0
2023-04-21 12:05:00,81.95,81.96,81.95,81.96,5171.0,75.6932,75.7024,75.6932,75.7024,5171.0
2023-04-21 12:10:00,81.96,81.97,81.95,81.97,14877.0,75.7024,75.7117,75.6932,75.7117,14877.0
2023-04-21 12:15:00,81.97,81.97,81.96,81.96,31623.0,75.7117,75.7117,75.7024,75.7024,31623.0
2023-04-21 12:20:00,81.96,81.97,81.96,81.96,31736.0,75.7024,75.7117,75.7024,75.7024,31736.0
2023-04-21 12:25:00,81.96,81.97,81.96,81.96,11049.0,75.7024,75.7117,75.7024,75.7024,11049.0
2023-04-21 12:30:00,81.97,81.97,81.96,81.96,5481.0,75.7117,75.7117,75.7024,75.7024,5481.0
2023-04-21 12:35:00,81.97,81.97,81.96,81.97,5428.0,75.7117,75.7117,75.7024,75.7117,5428.0
2023-04-21 12:40:00,81.97,81.97,81.96,81.96,26678.0,75.7117,75.7117,75.7024,75.7024,26678.0
2023-04-21 12:45:00,81.97,81.97,81.96,81.96,85855.0,75.7117,75.7117,75.7024,75.7024,85855.0
2023-04-21 12:50:00,81.97,81.97,81.96,81.97,8101.0,75.7117,75.7117,75.7024,75.7117,8101.0
2023-04-21 12:55:00,81.97,81.97,81.96,81.96,7939.0,75.7117,75.7117,75.7024,75.7024,7939.0
2023-04-21 13:00:00,81.96,81.98,81.96,81.98,47163.0,75.7024,75.7209,75.7024,75.7209,47163.0
2023-04-21 13:05:00,81.98,81.98,81.97,81.98,268376.0,75.7209,75.7209,75.7117,75.7209,268376.0
2023-04-21 13:10:00,81.97,81.98,81.97,81.98,31123.0,75.7117,75.7209,75.7117,75.7209,31123.0
2023-04-21 13:15:00,81.98,81.98,81.97,81.97,6753.0,75.7209,75.7209,75.7117,75.7117,6753.0
2023-04-21 13:20:00,81.98,81.98,81.97,81.97,37863.0,75.7209,75.7209,75.7117,75.7117,37863.0
2023-04-21 13:25:00,81.97,81.98,81.97,81.98,26824.0,75.7117,75.7209,75.7117,75.7209,26824.0
2023-04-21 13:30:00,81.97,81.98,81.96,81.97,65314.0,75.7117,75.7209,75.7024,75.7117,65314.0
2023-04-21 13:35:00,81.97,81.97,81.96,81.97,15166.0,75.7117,75.7117,75.7024,75.7117,15166.0
2023-04-21 13:40:00,81.96,81.97,81.96,81.96,17349.0,75.7024,75.7117,75.7024,75.7024,17349.0
2023-04-21 13:45:00,81.96,81.97,81.96,81.97,31617.0,75.7024,75.7117,75.7024,75.7117,31617.0
2023-04-21 13:50:00,81.97,81.97,81.96,81.97,16121.0,75.7117,75.7117,75.7024,75.7117,16121.0
2023-04-21 13:55:00,81.97,81.97,81.96,81.97,34441.0,75.7117,75.7117,75.7024,75.7117,34441.0
2023-04-21 14:00:00,81.97,81.97,81.96,81.97,46155.0,75.7117,75.7117,75.7024,75.7117,46155.0
2023-04-21 14:05:00,81.97,81.97,81.96,81.97,22727.0,75.7117,75.7117,75.7024,75.7117,22727.0
2023-04-21 14:10:00,81.97,81.97,81.96,81.97,10866.0,75.7117,75.7117,75.7024,75.7117,10866.0
2023-04-21 14:15:00,81.97,81.97,81.96,81.96,33415.0,75.7117,75.7117,75.7024,75.7024,33415.0
2023-04-21 14:20:00,81.96,81.97,81.96,81.96,10867.0,75.7024,75.7117,75.7024,75.7024,10867.0
2023-04-21 14:25:00,81.97,81.97,81.96,81.96,3953.0,75.7117,75.7117,75.7024,75.7024,3953.0
2023-04-21 14:30:00,81.97,81.97,81.96,81.96,31567.0,75.7117,75.7117,75.7024,75.7024,31567.0
2023-04-21 14:35:00,81.96,81.97,81.95,81.96,23089.0,75.7024,75.7117,75.6932,75.7024,23089.0
2023-04-21 14:40:00,81.95,81.96,81.95,81.95,29498.0,75.6932,75.7024,75.6932,75.6932,29498.0
2023-04-21 14:45:00,81.95,81.96,81.95,81.95,19997.0,75.6932,75.7024,75.6932,75.6932,19997.0
2023-04-21 14:50:00,81.95,81.96,81.95,81.96,13026.0,75.6932,75.7024,75.6932,75.7024,13026.0
2023-04-21 14:55:00,81.95,81.96,81.95,81.95,28267.0,75.6932,75.7024,75.6932,75.6932,28267.0
2023-04-21 15:00:00,81.95,81.96,81.94,81.95,343969.0,75.6932,75.7024,75.684,75.6932,343969.0
2023-04-21 15:05:00,81.95,81.95,81.94,81.95,10201.0,75.6932,75.6932,75.684,75.6932,10201.0
2023-04-21 15:10:00,81.95,81.95,81.94,81.94,11621.0,75.6932,75.6932,75.684,75.684,11621.0
2023-04-21 15:15:00,81.95,81.95,81.94,81.94,20707.0,75.6932,75.6932,75.684,75.684,20707.0
2023-04-21 15:20:00,81.95,81.95,81.94,81.95,29653.0,75.6932,75.6932,75.684,75.6932,29653.0
2023-04-21 15:25:00,81.95,81.95,81.94,81.95,15926.0,75.6932,75.6932,75.684,75.6932,15926.0
2023-04-21 15:30:00,81.95,81.95,81.94,81.94,20257.0,75.6932,75.6932,75.684,75.684,20257.0
2023-04-21 15:35:00,81.94,81.95,81.94,81.95,19010.0,75.684,75.6932,75.684,75.6932,19010.0
2023-04-21 15:40:00,81.94,81.95,81.94,81.94,67813.0,75.684,75.6932,75.684,75.684,67813.0
2023-04-21 15:45:00,81.94,81.95,81.94,81.94,48788.0,75.684,75.6932,75.684,75.684,48788.0
2023-04-21 15:50:00,81.95,81.95,81.94,81.94,49341.0,75.6932,75.6932,75.684,75.684,49341.0
2023-04-21 15:55:00,81.94,81.95,81.94,81.95,100884.0,75.684,75.6932,75.684,75.6932,100884.0
2023-04-24 09:30:00,81.99,82.0,81.99,82.0,51051.0,75.7302,75.7394,75.7302,75.7394,51051.0
2023-04-24 09:35:00,82.0,82.01,81.99,82.01,16970.0,75.7394,75.7486,75.7302,75.7486,16970.0
2023-04-24 09:40:00,82.01,82.02,82.0,82.01,12759.0,75.7486,75.7579,75.7394,75.7486,12759.0
2023-04-24 09:45:00,82.01,82.02,82.0,82.01,25965.0,75.7486,75.7579,75.7394,75.7486,25965.0
2023-04-24 09:50:00,82.01,82.01,82.0,82.01,22262.0,75.7486,75.7486,75.7394,75.7486,22262.0
2023-04-24 09:55:00,82.01,82.02,82.0,82.02,9767.0,75.7486,75.7579,75.7394,75.7579,9767.0
2023-04-24 10:00:00,82.02,82.02,82.01,82.02,6271.0,75.7579,75.7579,75.7486,75.7579,6271.0
2023-04-24 10:05:00,82.01,82.02,82.01,82.01,16233.0,75.7486,75.7579,75.7486,75.7486,16233.0
2023-04-24 10:10:00,82.01,82.02,82.0,82.01,28113.0,75.7486,75.7579,75.7394,75.7486,28113.0
2023-04-24 10:15:00,82.0,82.01,82.0,82.0,3173.0,75.7394,75.7486,75.7394,75.7394,3173.0
2023-04-24 10:20:00,82.0,82.01,82.0,82.0,14901.0,75.7394,75.7486,75.7394,75.7394,14901.0
2023-04-24 10:25:00,82.01,82.01,81.99,82.0,8431.0,75.7486,75.7486,75.7302,75.7394,8431.0
2023-04-24 10:30:00,82.0,82.01,82.0,82.01,30005.0,75.7394,75.7486,75.7394,75.7486,30005.0
2023-04-24 10:35:00,82.01,82.02,82.0,82.02,14344.0,75.7486,75.7579,75.7394,75.7579,14344.0
2023-04-24 10:40:00,82.02,82.03,82.01,82.03,26686.0,75.7579,75.7671,75.7486,75.7671,26686.0
2023-04-24 10:45:00,82.03,82.03,82.02,82.03,14151.0,75.7671,75.7671,75.7579,75.7671,14151.0
2023-04-24 10:50:00,82.03,82.03,82.02,82.03,12604.0,75.7671,75.7671,75.7579,75.7671,12604.0
2023-04-24 10:55:00,82.03,82.04,82.02,82.03,38850.0,75.7671,75.7763,75.7579,75.7671,38850.0
2023-04-24 11:00:00,82.03,82.04,82.02,82.03,12812.0,75.7671,75.7763,75.7579,75.7671,12812.0
2023-04-24 11:05:00,82.04,82.04,82.03,82.03,19573.0,75.7763,75.7763,75.7671,75.7671,19573.0
2023-04-24 11:10:00,82.04,82.04,82.03,82.04,10737.0,75.7763,75.7763,75.7671,75.7763,10737.0
2023-04-24 11:15:00,82.04,82.05,82.03,82.05,20943.0,75.7763,75.7856,75.7671,75.7856,20943.0
2023-04-24 11:20:00,82.04,82.05,82.04,82.04,4208.0,75.7763,75.7856,75.7763,75.7763,4208.0
2023-04-24 11:25:00,82.04,82.05,82.04,82.04,5082.0,75.7763,75.7856,75.7763,75.7763,5082.0
2023-04-24 11:30:00,82.04,82.05,82.03,82.03,10014.0,75.7763,75.7856,75.7671,75.7671,10014.0
2023-04-24 11:35:00,82.04,82.04,82.03,82.03,15210.0,75.7763,75.7763,75.7671,75.7671,15210.0
2023-04-24 11:40:00,82.03,82.04,82.02,82.03,26797.0,75.7671,75.7763,75.7579,75.7671,26797.0
2023-04-24 11:45:00,82.03,82.03,82.02,82.03,21063.0,75.7671,75.7671,75.7579,75.7671,21063.0
2023-04-24 11:50:00,82.03,82.03,82.02,82.02,7181.0,75.7671,75.7671,75.7579,75.7579,7181.0
2023-04-24 11:55:00,82.03,82.03,82.02,82.02,16876.0,75.7671,75.7671,75.7579,75.7579,16876.0
2023-04-24 12:00:00,82.03,82.03,82.02,82.02,18807.0,75.7671,75.7671,75.7579,75.7579,18807.0
2023-04-24 12:05:00,82.03,82.03,82.02,82.03,13978.0,75.7671,75.7671,75.7579,75.7671,13978.0
2023-04-24 12:10:00,82.02,82.03,82.02,82.02,7271.0,75.7579,75.7671,75.7579,75.7579,7271.0
2023-04-24 12:15:00,82.02,82.03,82.01,82.02,20707.0,75.7579,75.7671,75.7486,75.7579,20707.0
2023-04-24 12:20:00,82.01,82.02,82.01,82.02,7350.0,75.7486,75.7579,75.7486,75.7579,7350.0
2023-04-24 12:25:00,82.02,82.02,82.01,82.02,41350.0,75.7579,75.7579,75.7486,75.7579,41350.0
2023-04-24 12:30:00,82.02,82.03,82.01,82.02,29795.0,75.7579,75.7671,75.7486,75.7579,29795.0
2023-04-24 12:35:00,82.03,82.03,82.02,82.02,2621.0,75.7671,75.7671,75.7579,75.7579,2621.0
2023-04-24 12:40:00,82.03,82.03,82.02,82.02,5622.0,75.7671,75.7671,75.7579,75.7579,5622.0
2023-04-24 12:45:00,82.02,82.03,82.02,82.02,10608.0,75.7579,75.7671,75.7579,75.7579,10608.0
2023-04-24 12:50:00,82.02,82.03,82.02,82.03,5433.0,75.7579,75.7671,75.7579,75.7671,5433.0
2023-04-24 12:55:00,82.03,82.04,82.02,82.03,25574.0,75.7671,75.7763,75.7579,75.7671,25574.0
2023-04-24 13:00:00,82.04,82.04,82.03,82.03,12010.0,75.7763,75.7763,75.7671,75.7671,12010.0
2023-04-24 13:05:00,82.03,82.04,82.03,82.03,9007.0,75.7671,75.7763,75.7671,75.7671,9007.0
2023-04-24 13:10:00,82.03,82.04,82.03,82.03,12832.0,75.7671,75.7763,75.7671,75.7671,12832.0
2023-04-24 13:15:00,82.04,82.04,82.02,82.03,23960.0,75.7763,75.7763,75.7579,75.7671,23960.0
2023-04-24 13:20:00,82.02,82.03,82.02,82.03,21668.0,75.7579,75.7671,75.7579,75.7671,21668.0
2023-04-24 13:25:00,82.03,82.03,82.02,82.03,10484.0,75.7671,75.7671,75.7579,75.7671,10484.0
2023-04-24 13:30:00,82.03,82.03,82.02,82.03,7490.0,75.7671,75.7671,75.7579,75.7671,7490.0
2023-04-24 13:35:00,82.03,82.03,82.02,82.03,9439.0,75.7671,75.7671,75.7579,75.7671,9439.0
2023-04-24 13:40:00,82.02,82.03,82.02,82.03,10506.0,75.7579,75.7671,75.7579,75.7671,10506.0
2023-04-24 13:45:00,82.03,82.03,82.02,82.03,18212.0,75.7671,75.7671,75.7579,75.7671,18212.0
2023-04-24 13:50:00,82.03,82.03,82.02,82.03,8470.0,75.7671,75.7671,75.7579,75.7671,8470.0
2023-04-24 13:55:00,82.03,82.03,82.02,82.03,12058.0,75.7671,75.7671,75.7579,75.7671,12058.0
2023-04-24 14:00:00,82.03,82.03,82.02,82.03,18521.0,75.7671,75.7671,75.7579,75.7671,18521.0
2023-04-24 14:05:00,82.03,82.03,82.02,82.02,18552.0,75.7671,75.7671,75.7579,75.7579,18552.0
2023-04-24 14:10:00,82.03,82.03,82.02,82.03,10865.0,75.7671,75.7671,75.7579,75.7671,10865.0
2023-04-24 14:15:00,82.03,82.03,82.02,82.03,20531.0,75.7671,75.7671,75.7579,75.7671,20531.0
2023-04-24 14:20:00,82.03,82.03,82.02,82.03,12271.0,75.7671,75.7671,75.7579,75.7671,12271.0
2023-04-24 14:25:00,82.03,82.03,82.02,82.03,111092.0,75.7671,75.7671,75.7579,75.7671,111092.0
2023-04-24 14:30:00,82.03,82.04,82.03,82.03,22954.0,75.7671,75.7763,75.7671,75.7671,22954.0
2023-04-24 14:35:00,82.03,82.04,82.02,82.03,15865.0,75.7671,75.7763,75.7579,75.7671,15865.0
2023-04-24 14:40:00,82.03,82.03,82.02,82.03,41075.0,75.7671,75.7671,75.7579,75.7671,41075.0
2023-04-24 14:45:00,82.03,82.03,82.02,82.03,13143.0,75.7671,75.7671,75.7579,75.7671,13143.0
2023-04-24 14:50:00,82.03,82.03,82.02,82.03,6507.0,75.7671,75.7671,75.7579,75.7671,6507.0
2023-04-24 14:55:00,82.03,82.03,82.02,82.03,33612.0,75.7671,75.7671,75.7579,75.7671,33612.0
2023-04-24 15:00:00,82.03,82.03,82.02,82.03,18181.0,75.7671,75.7671,75.7579,75.7671,18181.0
2023-04-24 15:05:00,82.03,82.03,82.02,82.02,10276.0,75.7671,75.7671,75.7579,75.7579,10276.0
2023-04-24 15:10:00,82.03,82.03,82.02,82.03,11959.0,75.7671,75.7671,75.7579,75.7671,11959.0
2023-04-24 15:15:00,82.03,82.03,82.02,82.03,41357.0,75.7671,75.7671,75.7579,75.7671,41357.0
2023-04-24 15:20:00,82.03,82.03,82.02,82.03,67208.0,75.7671,75.7671,75.7579,75.7671,67208.0
2023-04-24 15:25:00,82.03,82.03,82.02,82.03,20855.0,75.7671,75.7671,75.7579,75.7671,20855.0
2023-04-24 15:30:00,82.03,82.03,82.02,82.03,25684.0,75.7671,75.7671,75.7579,75.7671,25684.0
2023-04-24 15:35:00,82.03,82.03,82.02,82.03,22997.0,75.7671,75.7671,75.7579,75.7671,22997.0
2023-04-24 15:40:00,82.02,82.03,82.02,82.03,17364.0,75.7579,75.7671,75.7579,75.7671,17364.0
2023-04-24 15:45:00,82.03,82.03,82.02,82.03,37913.0,75.7671,75.7671,75.7579,75.7671,37913.0
2023-04-24 15:50:00,82.03,82.03,82.02,82.03,25914.0,75.7671,75.7671,75.7579,75.7671,25914.0
2023-04-24 15:55:00,82.03,82.03,82.02,82.03,103311.0,75.7671,75.7671,75.7579,75.7671,103311.0
2023-04-25 09:30:00,82.18,82.2,82.18,82.19,48522.0,75.9057,75.9241,75.9057,75.9149,48522.0
2023-04-25 09:35:00,82.2,82.21,82.19,82.2,141752.0,75.9241,75.9334,75.9149,75.9241,141752.0
2023-04-25 09:40:00,82.21,82.22,82.2,82.22,12874.0,75.9334,75.9426,75.9241,75.9426,12874.0
2023-04-25 09:45:00,82.22,82.22,82.21,82.21,6451.0,75.9426,75.9426,75.9334,75.9334,6451.0
2023-04-25 09:50:00,82.21,82.22,82.21,82.22,35712.0,75.9334,75.9426,75.9334,75.9426,35712.0
2023-04-25 09:55:00,82.22,82.23,82.21,82.23,41067.0,75.9426,75.9518,75.9334,75.9518,41067.0
2023-04-25 10:00:00,82.23,82.23,82.22,82.23,18904.0,75.9518,75.9518,75.9426,75.9518,18904.0
2023-04-25 10:05:00,82.23,82.23,82.21,82.22,9519.0,75.9518,75.9518,75.9334,75.9426,9519.0
2023-04-25 10:10:00,82.22,82.23,82.22,82.23,77400.0,75.9426,75.9518,75.9426,75.9518,77400.0
2023-04-25 10:15:00,82.22,82.23,82.22,82.22,23450.0,75.9426,75.9518,75.9426,75.9426,23450.0
2023-04-25 10:20:00,82.22,82.23,82.22,82.23,2466.0,75.9426,75.9518,75.9426,75.9518,2466.0
2023-04-25 10:25:00,82.23,82.23,82.22,82.23,12572.0,75.9518,75.9518,75.9426,75.9518,12572.0
2023-04-25 10:30:00,82.23,82.24,82.22,82.23,21937.0,75.9518,75.9611,75.9426,75.9518,21937.0
2023-04-25 10:35:00,82.24,82.25,82.23,82.24,20838.0,75.9611,75.9703,75.9518,75.9611,20838.0
2023-04-25 10:40:00,82.24,82.25,82.24,82.25,11007.0,75.9611,75.9703,75.9611,75.9703,11007.0
2023-04-25 10:45:00,82.24,82.25,82.24,82.25,11806.0,75.9611,75.9703,75.9611,75.9703,11806.0
2023-04-25 10:50:00,82.24,82.25,82.22,82.22,64203.0,75.9611,75.9703,75.9426,75.9426,64203.0
2023-04-25 10:55:00,82.23,82.23,82.22,82.23,77982.0,75.9518,75.9518,75.9426,75.9518,77982.0
2023-04-25 11:00:00,82.22,82.23,82.21,82.22,47893.0,75.9426,75.9518,75.9334,75.9426,47893.0
2023-04-25 11:05:00,82.22,82.22,82.21,82.22,106465.0,75.9426,75.9426,75.9334,75.9426,106465.0
2023-04-25 11:10:00,82.22,82.23,82.21,82.23,52590.0,75.9426,75.9518,75.9334,75.9518,52590.0
2023-04-25 11:15:00,82.23,82.23,82.21,82.21,48274.0,75.9518,75.9518,75.9334,75.9334,48274.0
2023-04-25 11:20:00,82.21,82.22,82.21,82.21,13148.0,75.9334,75.9426,75.9334,75.9334,13148.0
2023-04-25 11:25:00,82.22,82.22,82.21,82.21,8724.0,75.9426,75.9426,75.9334,75.9334,8724.0
2023-04-25 11:30:00,82.22,82.22,82.21,82.21,18364.0,75.9426,75.9426,75.9334,75.9334,18364.0
2023-04-25 11:35:00,82.21,82.22,82.2,82.2,42986.0,75.9334,75.9426,75.9241,75.9241,42986.0
2023-04-25 11:40:00,82.2,82.21,82.2,82.2,10672.0,75.9241,75.9334,75.9241,75.9241,10672.0
2023-04-25 11:45:00,82.2,82.21,82.2,82.2,12567.0,75.9241,75.9334,75.9241,75.9241,12567.0
2023-04-25 11:50:00,82.2,82.21,82.2,82.2,9255.0,75.9241,75.9334,75.9241,75.9241,9255.0
2023-04-25 11:55:00,82.2,82.21,82.19,82.19,36956.0,75.9241,75.9334,75.9149,75.9149,36956.0
2023-04-25 12:00:00,82.19,82.2,82.18,82.18,72636.0,75.9149,75.9241,75.9057,75.9057,72636.0
2023-04-25 12:05:00,82.18,82.19,82.18,82.19,25394.0,75.9057,75.9149,75.9057,75.9149,25394.0
2023-04-25 12:10:00,82.19,82.19,82.18,82.19,6372.0,75.9149,75.9149,75.9057,75.9149,6372.0
2023-04-25 12:15:00,82.18,82.19,82.18,82.18,12314.0,75.9057,75.9149,75.9057,75.9057,12314.0
2023-04-25 12:20:00,82.19,82.19,82.18,82.19,14460.0,75.9149,75.9149,75.9057,75.9149,14460.0
2023-04-25 12:25:00,82.19,82.19,82.18,82.19,11267.0,75.9149,75.9149,75.9057,75.9149,11267.0
2023-04-25 12:30:00,82.19,82.19,82.18,82.19,11436.0,75.9149,75.9149,75.9057,75.9149,11436.0
2023-04-25 12:35:00,82.18,82.19,82.18,82.19,8125.0,75.9057,75.9149,75.9057,75.9149,8125.0
2023-04-25 12:40:00,82.19,82.19,82.17,82.17,23755.0,75.9149,75.9149,75.8964,75.8964,23755.0
2023-04-25 12:45:00,82.17,82.19,82.17,82.18,28347.0,75.8964,75.9149,75.8964,75.9057,28347.0
2023-04-25 12:50:00,82.18,82.2,82.18,82.2,22450.0,75.9057,75.9241,75.9057,75.9241,22450.0
2023-04-25 12:55:00,82.19,82.22,82.19,82.21,34466.0,75.9149,75.9426,75.9149,75.9334,34466.0
2023-04-25 13:00:00,82.22,82.23,82.21,82.22,52774.0,75.9426,75.9518,75.9334,75.9426,52774.0
2023-04-25 13:05:00,82.23,82.25,82.22,82.25,87773.0,75.9518,75.9703,75.9426,75.9703,87773.0
2023-04-25 13:10:00,82.25,82.26,82.24,82.26,19374.0,75.9703,75.9795,75.9611,75.9795,19374.0
2023-04-25 13:15:00,82.26,82.28,82.25,82.28,30210.0,75.9795,75.998,75.9703,75.998,30210.0
2023-04-25 13:20:00,82.28,82.28,82.27,82.27,25959.0,75.998,75.998,75.9888,75.9888,25959.0
2023-04-25 13:25:00,82.28,82.28,82.27,82.28,48383.0,75.998,75.998,75.9888,75.998,48383.0
2023-04-25 13:30:00,82.28,82.29,82.27,82.29,34914.0,75.998,76.0073,75.9888,76.0073,34914.0
2023-04-25 13:35:00,82.29,82.29,82.28,82.29,21420.0,76.0073,76.0073,75.998,76.0073,21420.0
2023-04-25 13:40:00,82.29,82.3,82.28,82.3,52408.0,76.0073,76.0165,75.998,76.0165,52408.0
2023-04-25 13:45:00,82.3,82.32,82.29,82.31,100600.0,76.0165,76.035,76.0073,76.0257,100600.0
2023-04-25 13:50:00,82.31,82.34,82.31,82.34,70155.0,76.0257,76.0534,76.0257,76.0534,70155.0
2023-04-25 13:55:00,82.34,82.34,82.33,82.33,35838.0,76.0534,76.0534,76.0442,76.0442,35838.0
2023-04-25 14:00:00,82.34,82.35,82.33,82.35,72432.0,76.0534,76.0627,76.0442,76.0627,72432.0
2023-04-25 14:05:00,82.34,82.35,82.34,82.34,20586.0,76.0534,76.0627,76.0534,76.0534,20586.0
2023-04-25 14:10:00,82.35,82.37,82.35,82.37,43093.0,76.0627,76.0811,76.0627,76.0811,43093.0
2023-04-25 14:15:00,82.37,82.38,82.36,82.38,50944.0,76.0811,76.0904,76.0719,76.0904,50944.0
2023-04-25 14:20:00,82.38,82.38,82.37,82.37,40732.0,76.0904,76.0904,76.0811,76.0811,40732.0
2023-04-25 14:25:00,82.38,82.38,82.36,82.37,38687.0,76.0904,76.0904,76.0719,76.0811,38687.0
2023-04-25 14:30:00,82.37,82.37,82.34,82.34,48002.0,76.0811,76.0811,76.0534,76.0534,48002.0
2023-04-25 14:35:00,82.35,82.35,82.33,82.34,21347.0,76.0627,76.0627,76.0442,76.0534,21347.0
2023-04-25 14:40:00,82.33,82.34,82.32,82.34,41256.0,76.0442,76.0534,76.035,76.0534,41256.0
2023-04-25 14:45:00,82.33,82.34,82.31,82.32,32723.0,76.0442,76.0534,76.0257,76.035,32723.0
2023-04-25 14:50:00,82.32,82.32,82.31,82.31,12179.0,76.035,76.035,76.0257,76.0257,12179.0
2023-04-25 14:55:00,82.32,82.33,82.31,82.31,36380.0,76.035,76.0442,76.0257,76.0257,36380.0
2023-04-25 15:00:00,82.32,82.32,82.31,82.31,21770.0,76.035,76.035,76.0257,76.0257,21770.0
2023-04-25 15:05:00,82.31,82.33,82.31,82.32,14503.0,76.0257,76.0442,76.0257,76.035,14503.0
2023-04-25 15:10:00,82.32,82.33,82.32,82.32,8188.0,76.035,76.0442,76.035,76.035,8188.0
2023-04-25 15:15:00,82.33,82.33,82.32,82.32,9913.0,76.0442,76.0442,76.035,76.035,9913.0
2023-04-25 15:20:00,82.32,82.33,82.32,82.32,22180.0,76.035,76.0442,76.035,76.035,22180.0
2023-04-25 15:25:00,82.33,82.33,82.32,82.33,16577.0,76.0442,76.0442,76.035,76.0442,16577.0
2023-04-25 15:30:00,82.33,82.35,82.32,82.35,69372.0,76.0442,76.0627,76.035,76.0627,69372.0
2023-04-25 15:35:00,82.34,82.35,82.34,82.35,30614.0,76.0534,76.0627,76.0534,76.0627,30614.0
2023-04-25 15:40:00,82.35,82.36,82.34,82.36,54404.0,76.0627,76.0719,76.0534,76.0719,54404.0
2023-04-25 15:45:00,82.36,82.37,82.35,82.36,74443.0,76.0719,76.0811,76.0627,76.0719,74443.0
2023-04-25 15:50:00,82.36,82.37,82.35,82.35,46583.0,76.0719,76.0811,76.0627,76.0627,46583.0
2023-04-25 15:55:00,82.35,82.36,82.34,82.36,108662.0,76.0627,76.0719,76.0534,76.0719,108662.0
2023-04-26 09:30:00,82.34,82.36,82.34,82.34,88885.0,76.0534,76.0719,76.0534,76.0534,88885.0
2023-04-26 09:35:00,82.34,82.35,82.32,82.33,117821.0,76.0534,76.0627,76.035,76.0442,117821.0
2023-04-26 09:40:00,82.32,82.34,82.32,82.34,103855.0,76.035,76.0534,76.035,76.0534,103855.0
2023-04-26 09:45:00,82.34,82.35,82.33,82.34,26067.0,76.0534,76.0627,76.0442,76.0534,26067.0
2023-04-26 09:50:00,82.34,82.35,82.33,82.34,27345.0,76.0534,76.0627,76.0442,76.0534,27345.0
2023-04-26 09:55:00,82.34,82.35,82.33,82.34,35796.0,76.0534,76.0627,76.0442,76.0534,35796.0
2023-04-26 10:00:00,82.34,82.35,82.33,82.34,9323.0,76.0534,76.0627,76.0442,76.0534,9323.0
2023-04-26 10:05:00,82.34,82.34,82.33,82.34,4816.0,76.0534,76.0534,76.0442,76.0534,4816.0
2023-04-26 10:10:00,82.34,82.34,82.32,82.33,31793.0,76.0534,76.0534,76.035,76.0442,31793.0
2023-04-26 10:15:00,82.32,82.34,82.32,82.34,17585.0,76.035,76.0534,76.035,76.0534,17585.0
2023-04-26 10:20:00,82.34,82.35,82.34,82.34,24614.0,76.0534,76.0627,76.0534,76.0534,24614.0
2023-04-26 10:25:00,82.34,82.36,82.34,82.34,31956.0,76.0534,76.0719,76.0534,76.0534,31956.0
2023-04-26 10:30:00,82.34,82.35,82.33,82.34,17815.0,76.0534,76.0627,76.0442,76.0534,17815.0
2023-04-26 10:35:00,82.34,82.34,82.33,82.33,43207.0,76.0534,76.0534,76.0442,76.0442,43207.0
2023-04-26 10:40:00,82.33,82.34,82.33,82.33,27701.0,76.0442,76.0534,76.0442,76.0442,27701.0
2023-04-26 10:45:00,82.33,82.33,82.32,82.32,11149.0,76.0442,76.0442,76.035,76.035,11149.0
2023-04-26 10:50:00,82.33,82.33,82.31,82.31,15860.0,76.0442,76.0442,76.0257,76.0257,15860.0
2023-04-26 10:55:00,82.31,82.32,82.3,82.3,6229.0,76.0257,76.035,76.0165,76.0165,6229.0
2023-04-26 11:00:00,82.3,82.31,82.3,82.31,28136.0,76.0165,76.0257,76.0165,76.0257,28136.0
2023-04-26 11:05:00,82.31,82.31,82.3,82.3,28158.0,76.0257,76.0257,76.0165,76.0165,28158.0
2023-04-26 11:10:00,82.3,82.3,82.28,82.28,35864.0,76.0165,76.0165,75.998,75.998,35864.0
2023-04-26 11:15:00,82.28,82.29,82.26,82.27,135497.0,75.998,76.0073,75.9795,75.9888,135497.0
2023-04-26 11:20:00,82.27,82.27,82.26,82.27,20460.0,75.9888,75.9888,75.9795,75.9888,20460.0
2023-04-26 11:25:00,82.27,82.27,82.26,82.26,12709.0,75.9888,75.9888,75.9795,75.9795,12709.0
2023-04-26 11:30:00,82.26,82.27,82.25,82.26,324744.0,75.9795,75.9888,75.9703,75.9795,324744.0
2023-04-26 11:35:00,82.26,82.27,82.25,82.26,30054.0,75.9795,75.9888,75.9703,75.9795,30054.0
2023-04-26 11:40:00,82.26,82.27,82.25,82.25,19233.0,75.9795,75.9888,75.9703,75.9703,19233.0
2023-04-26 11:45:00,82.26,82.26,82.25,82.26,8925.0,75.9795,75.9795,75.9703,75.9795,8925.0
2023-04-26 11:50:00,82.25,82.26,82.24,82.25,16917.0,75.9703,75.9795,75.9611,75.9703,16917.0
2023-04-26 11:55:00,82.25,82.27,82.25,82.25,93656.0,75.9703,75.9888,75.9703,75.9703,93656.0
2023-04-26 12:00:00,82.25,82.26,82.24,82.24,25348.0,75.9703,75.9795,75.9611,75.9611,25348.0
2023-04-26 12:05:00,82.25,82.25,82.23,82.24,24462.0,75.9703,75.9703,75.9518,75.9611,24462.0
2023-04-26 12:10:00,82.24,82.24,82.23,82.24,14620.0,75.9611,75.9611,75.9518,75.9611,14620.0
2023-04-26 12:15:00,82.23,82.24,82.21,82.22,72750.0,75.9518,75.9611,75.9334,75.9426,72750.0
2023-04-26 12:20:00,82.22,82.23,82.21,82.23,39201.0,75.9426,75.9518,75.9334,75.9518,39201.0
2023-04-26 12:25:00,82.22,82.22,82.21,82.22,12948.0,75.9426,75.9426,75.9334,75.9426,12948.0
2023-04-26 12:30:00,82.22,82.22,82.21,82.22,8469.0,75.9426,75.9426,75.9334,75.9426,8469.0
2023-04-26 12:35:00,82.22,82.22,82.21,82.21,9747.0,75.9426,75.9426,75.9334,75.9334,9747.0
2023-04-26 12:40:00,82.21,82.22,82.2,82.2,47481.0,75.9334,75.9426,75.9241,75.9241,47481.0
2023-04-26 12:45:00,82.2,82.21,82.2,82.2,44992.0,75.9241,75.9334,75.9241,75.9241,44992.0
2023-04-26 12:50:00,82.2,82.21,82.2,82.2,17277.0,75.9241,75.9334,75.9241,75.9241,17277.0
2023-04-26 12:55:00,82.2,82.21,82.19,82.2,35551.0,75.9241,75.9334,75.9149,75.9241,35551.0
2023-04-26 13:00:00,82.2,82.21,82.19,82.2,61160.0,75.9241,75.9334,75.9149,75.9241,61160.0
2023-04-26 13:05:00,82.19,82.2,82.19,82.2,13040.0,75.9149,75.9241,75.9149,75.9241,13040.0
2023-04-26 13:10:00,82.19,82.2,82.19,82.19,35123.0,75.9149,75.9241,75.9149,75.9149,35123.0
2023-04-26 13:15:00,82.19,82.2,82.19,82.2,23259.0,75.9149,75.9241,75.9149,75.9241,23259.0
2023-04-26 13:20:00,82.2,82.2,82.19,82.2,25490.0,75.9241,75.9241,75.9149,75.9241,25490.0
2023-04-26 13:25:00,82.2,82.21,82.19,82.2,39872.0,75.9241,75.9334,75.9149,75.9241,39872.0
2023-04-26 13:30:00,82.21,82.21,82.19,82.19,22703.0,75.9334,75.9334,75.9149,75.9149,22703.0
2023-04-26 13:35:00,82.2,82.2,82.19,82.2,298978.0,75.9241,75.9241,75.9149,75.9241,298978.0
2023-04-26 13:40:00,82.2,82.21,82.19,82.2,70564.0,75.9241,75.9334,75.9149,75.9241,70564.0
2023-04-26 13:45:00,82.2,82.21,82.2,82.21,22110.0,75.9241,75.9334,75.9241,75.9334,22110.0
2023-04-26 13:50:00,82.21,82.21,82.2,82.2,6932.0,75.9334,75.9334,75.9241,75.9241,6932.0
2023-04-26 13:55:00,82.2,82.21,82.2,82.21,6453.0,75.9241,75.9334,75.9241,75.9334,6453.0
2023-04-26 14:00:00,82.21,82.22,82.2,82.22,13502.0,75.9334,75.9426,75.9241,75.9426,13502.0
2023-04-26 14:05:00,82.22,82.22,82.21,82.22,60907.0,75.9426,75.9426,75.9334,75.9426,60907.0
2023-04-26 14:10:00,82.22,82.22,82.21,82.22,28468.0,75.9426,75.9426,75.9334,75.9426,28468.0
2023-04-26 14:15:00,82.22,82.22,82.21,82.22,32444.0,75.9426,75.9426,75.9334,75.9426,32444.0
2023-04-26 14:20:00,82.21,82.22,82.21,82.22,25963.0,75.9334,75.9426,75.9334,75.9426,25963.0
2023-04-26 14:25:00,82.21,82.22,82.2,82.2,10778.0,75.9334,75.9426,75.9241,75.9241,10778.0
2023-04-26 14:30:00,82.2,82.21,82.2,82.21,16713.0,75.9241,75.9334,75.9241,75.9334,16713.0
2023-04-26 14:35:00,82.2,82.26,82.2,82.25,98914.0,75.9241,75.9795,75.9241,75.9703,98914.0
2023-04-26 14:40:00,82.25,82.28,82.23,82.26,105877.0,75.9703,75.998,75.9518,75.9795,105877.0
2023-04-26 14:45:00,82.26,82.27,82.25,82.25,25189.0,75.9795,75.9888,75.9703,75.9703,25189.0
2023-04-26 14:50:00,82.26,82.26,82.25,82.26,15364.0,75.9795,75.9795,75.9703,75.9795,15364.0
2023-04-26 14:55:00,82.26,82.29,82.25,82.28,123282.0,75.9795,76.0073,75.9703,75.998,123282.0
2023-04-26 15:00:00,82.29,82.3,82.28,82.3,20828.0,76.0073,76.0165,75.998,76.0165,20828.0
2023-04-26 15:05:00,82.3,82.3,82.28,82.29,28971.0,76.0165,76.0165,75.998,76.0073,28971.0
2023-04-26 15:10:00,82.29,82.29,82.27,82.28,78495.0,76.0073,76.0073,75.9888,75.998,78495.0
2023-04-26 15:15:00,82.29,82.3,82.28,82.29,65875.0,76.0073,76.0165,75.998,76.0073,65875.0
2023-04-26 15:20:00,82.3,82.3,82.28,82.29,20713.0,76.0165,76.0165,75.998,76.0073,20713.0
2023-04-26 15:25:00,82.3,82.3,82.29,82.29,29219.0,76.0165,76.0165,76.0073,76.0073,29219.0
2023-04-26 15:30:00,82.29,82.3,82.27,82.27,30995.0,76.0073,76.0165,75.9888,75.9888,30995.0
2023-04-26 15:35:00,82.28,82.28,82.26,82.26,42758.0,75.998,75.998,75.9795,75.9795,42758.0
2023-04-26 15:40:00,82.27,82.28,82.26,82.27,29685.0,75.9888,75.998,75.9795,75.9888,29685.0
2023-04-26 15:45:00,82.27,82.27,82.26,82.26,28332.0,75.9888,75.9888,75.9795,75.9795,28332.0
2023-04-26 15:50:00,82.27,82.27,82.25,82.26,67954.0,75.9888,75.9888,75.9703,75.9795,67954.0
2023-04-26 15:55:00,82.26,82.27,82.25,82.27,420536.0,75.9795,75.9888,75.9703,75.9888,420536.0
2023-04-27 09:30:00,82.15,82.18,82.15,82.17,52290.0,75.8779,75.9057,75.8779,75.8964,52290.0
2023-04-27 09:35:00,82.17,82.17,82.15,82.15,52813.0,75.8964,75.8964,75.8779,75.8779,52813.0
2023-04-27 09:40:00,82.16,82.16,82.15,82.16,45487.0,75.8872,75.8872,75.8779,75.8872,45487.0
2023-04-27 09:45:00,82.15,82.15,82.14,82.15,59792.0,75.8779,75.8779,75.8687,75.8779,59792.0
2023-04-27 09:50:00,82.15,82.16,82.15,82.15,32364.0,75.8779,75.8872,75.8779,75.8779,32364.0
2023-04-27 09:55:00,82.15,82.16,82.14,82.15,24458.0,75.8779,75.8872,75.8687,75.8779,24458.0
2023-04-27 10:00:00,82.15,82.16,82.12,82.14,32791.0,75.8779,75.8872,75.8502,75.8687,32791.0
2023-04-27 10:05:00,82.13,82.15,82.13,82.15,20767.0,75.8595,75.8779,75.8595,75.8779,20767.0
2023-04-27 10:10:00,82.15,82.15,82.14,82.15,12446.0,75.8779,75.8779,75.8687,75.8779,12446.0
2023-04-27 10:15:00,82.14,82.15,82.13,82.13,8948.0,75.8687,75.8779,75.8595,75.8595,8948.0
2023-04-27 10:20:00,82.13,82.14,82.13,82.13,27303.0,75.8595,75.8687,75.8595,75.8595,27303.0
2023-04-27 10:25:00,82.13,82.14,82.12,82.13,15054.0,75.8595,75.8687,75.8502,75.8595,15054.0
2023-04-27 10:30:00,82.13,82.13,82.12,82.12,10425.0,75.8595,75.8595,75.8502,75.8502,10425.0
2023-04-27 10:35:00,82.13,82.13,82.12,82.12,15993.0,75.8595,75.8595,75.8502,75.8502,15993.0
2023-04-27 10:40:00,82.12,82.13,82.12,82.13,18242.0,75.8502,75.8595,75.8502,75.8595,18242.0
2023-04-27 10:45:00,82.13,82.13,82.12,82.13,16236.0,75.8595,75.8595,75.8502,75.8595,16236.0
2023-04-27 10:50:00,82.13,82.14,82.12,82.14,21557.0,75.8595,75.8687,75.8502,75.8687,21557.0
2023-04-27 10:55:00,82.14,82.15,82.13,82.15,21242.0,75.8687,75.8779,75.8595,75.8779,21242.0
2023-04-27 11:00:00,82.15,82.15,82.13,82.15,31522.0,75.8779,75.8779,75.8595,75.8779,31522.0
2023-04-27 11:05:00,82.15,82.15,82.14,82.14,13007.0,75.8779,75.8779,75.8687,75.8687,13007.0
2023-04-27 11:10:00,82.14,82.15,82.14,82.15,25931.0,75.8687,75.8779,75.8687,75.8779,25931.0
2023-04-27 11:15:00,82.14,82.15,82.14,82.15,38847.0,75.8687,75.8779,75.8687,75.8779,38847.0
2023-04-27 11:20:00,82.14,82.15,82.14,82.14,64561.0,75.8687,75.8779,75.8687,75.8687,64561.0
2023-04-27 11:25:00,82.15,82.15,82.13,82.14,43803.0,75.8779,75.8779,75.8595,75.8687,43803.0
2023-04-27 11:30:00,82.14,82.14,82.13,82.13,21582.0,75.8687,75.8687,75.8595,75.8595,21582.0
2023-04-27 11:35:00,82.13,82.14,82.13,82.14,80040.0,75.8595,75.8687,75.8595,75.8687,80040.0
2023-04-27 11:40:00,82.14,82.14,82.13,82.13,30799.0,75.8687,75.8687,75.8595,75.8595,30799.0
2023-04-27 11:45:00,82.13,82.14,82.12,82.12,19555.0,75.8595,75.8687,75.8502,75.8502,19555.0
2023-04-27 11:50:00,82.12,82.13,82.12,82.12,76334.0,75.8502,75.8595,75.8502,75.8502,76334.0
2023-04-27 11:55:00,82.13,82.13,82.12,82.13,20109.0,75.8595,75.8595,75.8502,75.8595,20109.0
2023-04-27 12:00:00,82.12,82.13,82.12,82.13,38479.0,75.8502,75.8595,75.8502,75.8595,38479.0
2023-04-27 12:05:00,82.13,82.13,82.12,82.12,9413.0,75.8595,75.8595,75.8502,75.8502,9413.0
2023-04-27 12:10:00,82.13,82.13,82.12,82.13,10296.0,75.8595,75.8595,75.8502,75.8595,10296.0
2023-04-27 12:15:00,82.13,82.13,82.12,82.13,24203.0,75.8595,75.8595,75.8502,75.8595,24203.0
2023-04-27 12:20:00,82.13,82.13,82.12,82.12,20552.0,75.8595,75.8595,75.8502,75.8502,20552.0
2023-04-27 12:25:00,82.12,82.13,82.12,82.12,68736.0,75.8502,75.8595,75.8502,75.8502,68736.0
2023-04-27 12:30:00,82.12,82.13,82.12,82.12,6076.0,75.8502,75.8595,75.8502,75.8502,6076.0
2023-04-27 12:35:00,82.13,82.13,82.12,82.13,7436.0,75.8595,75.8595,75.8502,75.8595,7436.0
2023-04-27 12:40:00,82.13,82.13,82.11,82.12,27893.0,75.8595,75.8595,75.841,75.8502,27893.0
2023-04-27 12:45:00,82.12,82.12,82.11,82.11,35934.0,75.8502,75.8502,75.841,75.841,35934.0
2023-04-27 12:50:00,82.12,82.12,82.11,82.12,7594.0,75.8502,75.8502,75.841,75.8502,7594.0
2023-04-27 12:55:00,82.12,82.12,82.11,82.12,14510.0,75.8502,75.8502,75.841,75.8502,14510.0
2023-04-27 13:00:00,82.12,82.12,82.09,82.11,101065.0,75.8502,75.8502,75.8225,75.841,101065.0
2023-04-27 13:05:00,82.11,82.12,82.1,82.12,35551.0,75.841,75.8502,75.8318,75.8502,35551.0
2023-04-27 13:10:00,82.11,82.12,82.11,82.12,5117.0,75.841,75.8502,75.841,75.8502,5117.0
2023-04-27 13:15:00,82.12,82.13,82.11,82.12,26255.0,75.8502,75.8595,75.841,75.8502,26255.0
2023-04-27 13:20:00,82.13,82.13,82.12,82.13,11561.0,75.8595,75.8595,75.8502,75.8595,11561.0
2023-04-27 13:25:00,82.13,82.13,82.12,82.13,42320.0,75.8595,75.8595,75.8502,75.8595,42320.0
2023-04-27 13:30:00,82.13,82.13,82.12,82.12,66203.0,75.8595,75.8595,75.8502,75.8502,66203.0
2023-04-27 13:35:00,82.13,82.13,82.11,82.12,83374.0,75.8595,75.8595,75.841,75.8502,83374.0
2023-04-27 13:40:00,82.12,82.12,82.11,82.11,48402.0,75.8502,75.8502,75.841,75.841,48402.0
2023-04-27 13:45:00,82.12,82.12,82.1,82.1,40577.0,75.8502,75.8502,75.8318,75.8318,40577.0
2023-04-27 13:50:00,82.11,82.11,82.09,82.09,83858.0,75.841,75.841,75.8225,75.8225,83858.0
2023-04-27 13:55:00,82.09,82.1,82.09,82.09,10256.0,75.8225,75.8318,75.8225,75.8225,10256.0
2023-04-27 14:00:00,82.09,82.1,82.08,82.09,19212.0,75.8225,75.8318,75.8133,75.8225,19212.0
2023-04-27 14:05:00,82.09,82.09,82.08,82.09,22237.0,75.8225,75.8225,75.8133,75.8225,22237.0
2023-04-27 14:10:00,82.08,82.09,82.08,82.09,41043.0,75.8133,75.8225,75.8133,75.8225,41043.0
2023-04-27 14:15:00,82.09,82.09,82.07,82.07,42330.0,75.8225,75.8225,75.804,75.804,42330.0
2023-04-27 14:20:00,82.08,82.08,82.07,82.08,9781.0,75.8133,75.8133,75.804,75.8133,9781.0
2023-04-27 14:25:00,82.08,82.08,82.07,82.08,20906.0,75.8133,75.8133,75.804,75.8133,20906.0
2023-04-27 14:30:00,82.08,82.09,82.07,82.08,47612.0,75.8133,75.8225,75.804,75.8133,47612.0
2023-04-27 14:35:00,82.08,82.09,82.07,82.08,27021.0,75.8133,75.8225,75.804,75.8133,27021.0
2023-04-27 14:40:00,82.08,82.08,82.07,82.08,25694.0,75.8133,75.8133,75.804,75.8133,25694.0
2023-04-27 14:45:00,82.08,82.08,82.06,82.06,39876.0,75.8133,75.8133,75.7948,75.7948,39876.0
2023-04-27 14:50:00,82.06,82.07,82.06,82.07,17226.0,75.7948,75.804,75.7948,75.804,17226.0
2023-04-27 14:55:00,82.06,82.07,82.06,82.07,14364.0,75.7948,75.804,75.7948,75.804,14364.0
2023-04-27 15:00:00,82.07,82.09,82.06,82.08,54624.0,75.804,75.8225,75.7948,75.8133,54624.0
2023-04-27 15:05:00,82.08,82.09,82.08,82.09,13762.0,75.8133,75.8225,75.8133,75.8225,13762.0
2023-04-27 15:10:00,82.08,82.09,82.07,82.08,24265.0,75.8133,75.8225,75.804,75.8133,24265.0
2023-04-27 15:15:00,82.08,82.08,82.07,82.08,13535.0,75.8133,75.8133,75.804,75.8133,13535.0
2023-04-27 15:20:00,82.08,82.08,82.07,82.08,21739.0,75.8133,75.8133,75.804,75.8133,21739.0
2023-04-27 15:25:00,82.08,82.08,82.07,82.07,22540.0,75.8133,75.8133,75.804,75.804,22540.0
2023-04-27 15:30:00,82.08,82.08,82.07,82.07,23855.0,75.8133,75.8133,75.804,75.804,23855.0
2023-04-27 15:35:00,82.06,82.07,82.06,82.07,23674.0,75.7948,75.804,75.7948,75.804,23674.0
2023-04-27 15:40:00,82.06,82.07,82.05,82.06,44621.0,75.7948,75.804,75.7856,75.7948,44621.0
2023-04-27 15:45:00,82.06,82.07,82.05,82.06,65619.0,75.7948,75.804,75.7856,75.7948,65619.0
2023-04-27 15:50:00,82.07,82.08,82.06,82.08,85077.0,75.804,75.8133,75.7948,75.8133,85077.0
2023-04-27 15:55:00,82.08,82.09,82.07,82.09,148527.0,75.8133,75.8225,75.804,75.8225,148527.0
2023-04-28 09:30:00,82.16,82.17,82.14,82.14,57586.0,75.8872,75.8964,75.8687,75.8687,57586.0
2023-04-28 09:35:00,82.14,82.15,82.14,82.14,4094.0,75.8687,75.8779,75.8687,75.8687,4094.0
2023-04-28 09:40:00,82.15,82.15,82.11,82.12,62821.0,75.8779,75.8779,75.841,75.8502,62821.0
2023-04-28 09:45:00,82.12,82.13,82.11,82.13,41992.0,75.8502,75.8595,75.841,75.8595,41992.0
2023-04-28 09:50:00,82.13,82.13,82.11,82.12,13724.0,75.8595,75.8595,75.841,75.8502,13724.0
2023-04-28 09:55:00,82.12,82.13,82.11,82.12,31585.0,75.8502,75.8595,75.841,75.8502,31585.0
2023-04-28 10:00:00,82.11,82.13,82.1,82.12,58186.0,75.841,75.8595,75.8318,75.8502,58186.0
2023-04-28 10:05:00,82.13,82.14,82.13,82.14,50066.0,75.8595,75.8687,75.8595,75.8687,50066.0
2023-04-28 10:10:00,82.13,82.15,82.13,82.15,27702.0,75.8595,75.8779,75.8595,75.8779,27702.0
2023-04-28 10:15:00,82.14,82.15,82.13,82.13,40390.0,75.8687,75.8779,75.8595,75.8595,40390.0
2023-04-28 10:20:00,82.14,82.14,82.12,82.13,26830.0,75.8687,75.8687,75.8502,75.8595,26830.0
2023-04-28 10:25:00,82.12,82.13,82.11,82.11,31406.0,75.8502,75.8595,75.841,75.841,31406.0
2023-04-28 10:30:00,82.11,82.14,82.11,82.14,14436.0,75.841,75.8687,75.841,75.8687,14436.0
2023-04-28 10:35:00,82.14,82.17,82.13,82.17,105363.0,75.8687,75.8964,75.8595,75.8964,105363.0
2023-04-28 10:40:00,82.16,82.17,82.14,82.15,36050.0,75.8872,75.8964,75.8687,75.8779,36050.0
2023-04-28 10:45:00,82.14,82.15,82.14,82.14,10691.0,75.8687,75.8779,75.8687,75.8687,10691.0
2023-04-28 10:50:00,82.15,82.15,82.14,82.14,20834.0,75.8779,75.8779,75.8687,75.8687,20834.0
2023-04-28 10:55:00,82.13,82.17,82.13,82.16,33580.0,75.8595,75.8964,75.8595,75.8872,33580.0
2023-04-28 11:00:00,82.16,82.17,82.16,82.17,6436.0,75.8872,75.8964,75.8872,75.8964,6436.0
2023-04-28 11:05:00,82.17,82.17,82.14,82.14,46566.0,75.8964,75.8964,75.8687,75.8687,46566.0
2023-04-28 11:10:00,82.14,82.16,82.14,82.15,16674.0,75.8687,75.8872,75.8687,75.8779,16674.0
2023-04-28 11:15:00,82.15,82.15,82.14,82.15,12470.0,75.8779,75.8779,75.8687,75.8779,12470.0
2023-04-28 11:20:00,82.15,82.15,82.14,82.15,13747.0,75.8779,75.8779,75.8687,75.8779,13747.0
2023-04-28 11:25:00,82.15,82.15,82.14,82.14,14657.0,75.8779,75.8779,75.8687,75.8687,14657.0
2023-04-28 11:30:00,82.15,82.16,82.14,82.15,21771.0,75.8779,75.8872,75.8687,75.8779,21771.0
2023-04-28 11:35:00,82.16,82.16,82.15,82.16,6527.0,75.8872,75.8872,75.8779,75.8872,6527.0
2023-04-28 11:40:00,82.16,82.16,82.15,82.15,16068.0,75.8872,75.8872,75.8779,75.8779,16068.0
2023-04-28 11:45:00,82.15,82.15,82.14,82.14,14334.0,75.8779,75.8779,75.8687,75.8687,14334.0
2023-04-28 11:50:00,82.15,82.16,82.14,82.16,15312.0,75.8779,75.8872,75.8687,75.8872,15312.0
2023-04-28 11:55:00,82.16,82.16,82.15,82.16,15404.0,75.8872,75.8872,75.8779,75.8872,15404.0
2023-04-28 12:00:00,82.16,82.16,82.15,82.15,8856.0,75.8872,75.8872,75.8779,75.8779,8856.0
2023-04-28 12:05:00,82.15,82.15,82.14,82.15,87705.0,75.8779,75.8779,75.8687,75.8779,87705.0
2023-04-28 12:10:00,82.15,82.17,82.14,82.16,60792.0,75.8779,75.8964,75.8687,75.8872,60792.0
2023-04-28 12:15:00,82.17,82.17,82.16,82.17,19250.0,75.8964,75.8964,75.8872,75.8964,19250.0
2023-04-28 12:20:00,82.17,82.17,82.16,82.16,7665.0,75.8964,75.8964,75.8872,75.8872,7665.0
2023-04-28 12:25:00,82.16,82.17,82.15,82.16,19582.0,75.8872,75.8964,75.8779,75.8872,19582.0
2023-04-28 12:30:00,82.16,82.16,82.15,82.15,21612.0,75.8872,75.8872,75.8779,75.8779,21612.0
2023-04-28 12:35:00,82.16,82.17,82.15,82.17,19054.0,75.8872,75.8964,75.8779,75.8964,19054.0
2023-04-28 12:40:00,82.17,82.17,82.16,82.16,9495.0,75.8964,75.8964,75.8872,75.8872,9495.0
2023-04-28 12:45:00,82.17,82.17,82.16,82.17,7491.0,75.8964,75.8964,75.8872,75.8964,7491.0
2023-04-28 12:50:00,82.17,82.17,82.16,82.17,28428.0,75.8964,75.8964,75.8872,75.8964,28428.0
2023-04-28 12:55:00,82.16,82.17,82.16,82.17,22386.0,75.8872,75.8964,75.8872,75.8964,22386.0
2023-04-28 13:00:00,82.17,82.17,82.16,82.17,12841.0,75.8964,75.8964,75.8872,75.8964,12841.0
2023-04-28 13:05:00,82.17,82.17,82.15,82.16,22234.0,75.8964,75.8964,75.8779,75.8872,22234.0
2023-04-28 13:10:00,82.16,82.16,82.15,82.15,8258.0,75.8872,75.8872,75.8779,75.8779,8258.0
2023-04-28 13:15:00,82.15,82.16,82.15,82.16,12272.0,75.8779,75.8872,75.8779,75.8872,12272.0
2023-04-28 13:20:00,82.15,82.15,82.14,82.15,10439.0,75.8779,75.8779,75.8687,75.8779,10439.0
2023-04-28 13:25:00,82.15,82.15,82.14,82.14,5295.0,75.8779,75.8779,75.8687,75.8687,5295.0
2023-04-28 13:30:00,82.15,82.15,82.14,82.14,19197.0,75.8779,75.8779,75.8687,75.8687,19197.0
2023-04-28 13:35:00,82.14,82.16,82.14,82.15,61703.0,75.8687,75.8872,75.8687,75.8779,61703.0
2023-04-28 13:40:00,82.16,82.16,82.15,82.16,38313.0,75.8872,75.8872,75.8779,75.8872,38313.0
2023-04-28 13:45:00,82.16,82.16,82.15,82.16,5798.0,75.8872,75.8872,75.8779,75.8872,5798.0
2023-04-28 13:50:00,82.16,82.16,82.15,82.15,17983.0,75.8872,75.8872,75.8779,75.8779,17983.0
2023-04-28 13:55:00,82.16,82.16,82.15,82.15,13287.0,75.8872,75.8872,75.8779,75.8779,13287.0
2023-04-28 14:00:00,82.16,82.16,82.15,82.15,9744.0,75.8872,75.8872,75.8779,75.8779,9744.0
2023-04-28 14:05:00,82.16,82.16,82.15,82.15,11613.0,75.8872,75.8872,75.8779,75.8779,11613.0
2023-04-28 14:10:00,82.15,82.16,82.15,82.15,14585.0,75.8779,75.8872,75.8779,75.8779,14585.0
2023-04-28 14:15:00,82.15,82.16,82.14,82.14,27502.0,75.8779,75.8872,75.8687,75.8687,27502.0
2023-04-28 14:20:00,82.14,82.15,82.14,82.14,25270.0,75.8687,75.8779,75.8687,75.8687,25270.0
2023-04-28 14:25:00,82.15,82.15,82.14,82.15,34897.0,75.8779,75.8779,75.8687,75.8779,34897.0
2023-04-28 14:30:00,82.15,82.15,82.14,82.15,17635.0,75.8779,75.8779,75.8687,75.8779,17635.0
2023-04-28 14:35:00,82.15,82.15,82.13,82.14,26963.0,75.8779,75.8779,75.8595,75.8687,26963.0
2023-04-28 14:40:00,82.14,82.14,82.13,82.13,17699.0,75.8687,75.8687,75.8595,75.8595,17699.0
2023-04-28 14:45:00,82.14,82.14,82.12,82.12,24219.0,75.8687,75.8687,75.8502,75.8502,24219.0
2023-04-28 14:50:00,82.12,82.13,82.12,82.12,19684.0,75.8502,75.8595,75.8502,75.8502,19684.0
2023-04-28 14:55:00,82.12,82.13,82.12,82.13,21314.0,75.8502,75.8595,75.8502,75.8595,21314.0
2023-04-28 15:00:00,82.12,82.13,82.12,82.13,31613.0,75.8502,75.8595,75.8502,75.8595,31613.0
2023-04-28 15:05:00,82.12,82.12,82.11,82.12,17493.0,75.8502,75.8502,75.841,75.8502,17493.0
2023-04-28 15:10:00,82.11,82.13,82.11,82.13,32651.0,75.841,75.8595,75.841,75.8595,32651.0
2023-04-28 15:15:00,82.12,82.13,82.12,82.13,37189.0,75.8502,75.8595,75.8502,75.8595,37189.0
2023-04-28 15:20:00,82.13,82.13,82.12,82.12,12668.0,75.8595,75.8595,75.8502,75.8502,12668.0
2023-04-28 15:25:00,82.13,82.14,82.12,82.14,33903.0,75.8595,75.8687,75.8502,75.8687,33903.0
2023-04-28 15:30:00,82.14,82.15,82.13,82.14,16470.0,75.8687,75.8779,75.8595,75.8687,16470.0
2023-04-28 15:35:00,82.15,82.15,82.13,82.13,57067.0,75.8779,75.8779,75.8595,75.8595,57067.0
2023-04-28 15:40:00,82.14,82.15,82.13,82.15,42040.0,75.8687,75.8779,75.8595,75.8779,42040.0
2023-04-28 15:45:00,82.15,82.16,82.14,82.16,36719.0,75.8779,75.8872,75.8687,75.8872,36719.0
2023-04-28 15:50:00,82.16,82.17,82.15,82.16,105688.0,75.8872,75.8964,75.8779,75.8872,105688.0
2023-04-28 15:55:00,82.17,82.18,82.16,82.17,846114.0,75.8964,75.9057,75.8872,75.8964,846114.0
2023-05-01 09:30:00,81.9,81.9,81.88,81.89,124767.0,75.8238,75.8238,75.8053,75.8145,124767.0
2023-05-01 09:35:00,81.89,81.89,81.88,81.88,30986.0,75.8145,75.8145,75.8053,75.8053,30986.0
2023-05-01 09:40:00,81.88,81.89,81.88,81.88,13874.0,75.8053,75.8145,75.8053,75.8053,13874.0
2023-05-01 09:45:00,81.89,81.89,81.88,81.89,19818.0,75.8145,75.8145,75.8053,75.8145,19818.0
2023-05-01 09:50:00,81.88,81.89,81.88,81.89,13511.0,75.8053,75.8145,75.8053,75.8145,13511.0
2023-05-01 09:55:00,81.88,81.89,81.88,81.88,53608.0,75.8053,75.8145,75.8053,75.8053,53608.0
2023-05-01 10:00:00,81.88,81.88,81.8,81.81,259058.0,75.8053,75.8053,75.7312,75.7405,259058.0
2023-05-01 10:05:00,81.81,81.83,81.8,81.82,77969.0,75.7405,75.759,75.7312,75.7497,77969.0
2023-05-01 10:10:00,81.82,81.83,81.81,81.81,32918.0,75.7497,75.759,75.7405,75.7405,32918.0
2023-05-01 10:15:00,81.82,81.84,81.81,81.83,75434.0,75.7497,75.7682,75.7405,75.759,75434.0
2023-05-01 10:20:00,81.84,81.85,81.83,81.84,51038.0,75.7682,75.7775,75.759,75.7682,51038.0
2023-05-01 10:25:00,81.83,81.85,81.83,81.84,31119.0,75.759,75.7775,75.759,75.7682,31119.0
2023-05-01 10:30:00,81.85,81.85,81.84,81.84,49362.0,75.7775,75.7775,75.7682,75.7682,49362.0
2023-05-01 10:35:00,81.84,81.85,81.84,81.85,25786.0,75.7682,75.7775,75.7682,75.7775,25786.0
2023-05-01 10:40:00,81.84,81.85,81.84,81.85,60754.0,75.7682,75.7775,75.7682,75.7775,60754.0
2023-05-01 10:45:00,81.84,81.84,81.83,81.84,98852.0,75.7682,75.7682,75.759,75.7682,98852.0
2023-05-01 10:50:00,81.84,81.85,81.84,81.84,19551.0,75.7682,75.7775,75.7682,75.7682,19551.0
2023-05-01 10:55:00,81.84,81.85,81.84,81.84,15615.0,75.7682,75.7775,75.7682,75.7682,15615.0
2023-05-01 11:00:00,81.84,81.85,81.83,81.84,46595.0,75.7682,75.7775,75.759,75.7682,46595.0
2023-05-01 11:05:00,81.84,81.85,81.83,81.84,10728.0,75.7682,75.7775,75.759,75.7682,10728.0
2023-05-01 11:10:00,81.83,81.84,81.83,81.83,15883.0,75.759,75.7682,75.759,75.759,15883.0
2023-05-01 11:15:00,81.84,81.84,81.83,81.84,23484.0,75.7682,75.7682,75.759,75.7682,23484.0
2023-05-01 11:20:00,81.84,81.84,81.83,81.84,19916.0,75.7682,75.7682,75.759,75.7682,19916.0
2023-05-01 11:25:00,81.83,81.84,81.83,81.84,22158.0,75.759,75.7682,75.759,75.7682,22158.0
2023-05-01 11:30:00,81.84,81.84,81.83,81.83,11857.0,75.7682,75.7682,75.759,75.759,11857.0
2023-05-01 11:35:00,81.83,81.84,81.83,81.84,15493.0,75.759,75.7682,75.759,75.7682,15493.0
2023-05-01 11:40:00,81.83,81.84,81.83,81.84,20400.0,75.759,75.7682,75.759,75.7682,20400.0
2023-05-01 11:45:00,81.84,81.84,81.83,81.84,13124.0,75.7682,75.7682,75.759,75.7682,13124.0
2023-05-01 11:50:00,81.83,81.84,81.83,81.83,32424.0,75.759,75.7682,75.759,75.759,32424.0
2023-05-01 11:55:00,81.83,81.84,81.83,81.83,3009.0,75.759,75.7682,75.759,75.759,3009.0
2023-05-01 12:00:00,81.84,81.84,81.83,81.84,8123.0,75.7682,75.7682,75.759,75.7682,8123.0
2023-05-01 12:05:00,81.84,81.84,81.83,81.84,7869.0,75.7682,75.7682,75.759,75.7682,7869.0
2023-05-01 12:10:00,81.84,81.84,81.83,81.84,96110.0,75.7682,75.7682,75.759,75.7682,96110.0
2023-05-01 12:15:00,81.84,81.84,81.83,81.83,10586.0,75.7682,75.7682,75.759,75.759,10586.0
2023-05-01 12:20:00,81.84,81.84,81.83,81.84,32682.0,75.7682,75.7682,75.759,75.7682,32682.0
2023-05-01 12:25:00,81.83,81.84,81.83,81.84,4103.0,75.759,75.7682,75.759,75.7682,4103.0
2023-05-01 12:30:00,81.84,81.84,81.83,81.84,30774.0,75.7682,75.7682,75.759,75.7682,30774.0
2023-05-01 12:35:00,81.84,81.85,81.84,81.84,19470.0,75.7682,75.7775,75.7682,75.7682,19470.0
2023-05-01 12:40:00,81.84,81.85,81.84,81.84,31276.0,75.7682,75.7775,75.7682,75.7682,31276.0
2023-05-01 12:45:00,81.84,81.85,81.83,81.83,24923.0,75.7682,75.7775,75.759,75.759,24923.0
2023-05-01 12:50:00,81.84,81.84,81.83,81.83,31113.0,75.7682,75.7682,75.759,75.759,31113.0
2023-05-01 12:55:00,81.84,81.84,81.83,81.84,22860.0,75.7682,75.7682,75.759,75.7682,22860.0
2023-05-01 13:00:00,81.84,81.84,81.83,81.84,18324.0,75.7682,75.7682,75.759,75.7682,18324.0
2023-05-01 13:05:00,81.84,81.84,81.83,81.83,88346.0,75.7682,75.7682,75.759,75.759,88346.0
2023-05-01 13:10:00,81.83,81.84,81.83,81.84,8138.0,75.759,75.7682,75.759,75.7682,8138.0
2023-05-01 13:15:00,81.84,81.85,81.84,81.85,43519.0,75.7682,75.7775,75.7682,75.7775,43519.0
2023-05-01 13:20:00,81.84,81.85,81.84,81.85,15150.0,75.7682,75.7775,75.7682,75.7775,15150.0
2023-05-01 13:25:00,81.84,81.86,81.84,81.86,27333.0,75.7682,75.7868,75.7682,75.7868,27333.0
2023-05-01 13:30:00,81.85,81.86,81.85,81.85,50692.0,75.7775,75.7868,75.7775,75.7775,50692.0
2023-05-01 13:35:00,81.85,81.86,81.85,81.85,14813.0,75.7775,75.7868,75.7775,75.7775,14813.0
2023-05-01 13:40:00,81.85,81.86,81.85,81.86,23269.0,75.7775,75.7868,75.7775,75.7868,23269.0
2023-05-01 13:45:00,81.86,81.86,81.85,81.85,22999.0,75.7868,75.7868,75.7775,75.7775,22999.0
2023-05-01 13:50:00,81.85,81.86,81.85,81.85,17487.0,75.7775,75.7868,75.7775,75.7775,17487.0
2023-05-01 13:55:00,81.85,81.86,81.85,81.86,9560.0,75.7775,75.7868,75.7775,75.7868,9560.0
2023-05-01 14:00:00,81.85,81.86,81.84,81.84,28538.0,75.7775,75.7868,75.7682,75.7682,28538.0
2023-05-01 14:05:00,81.84,81.85,81.84,81.84,23187.0,75.7682,75.7775,75.7682,75.7682,23187.0
2023-05-01 14:10:00,81.84,81.85,81.84,81.85,24953.0,75.7682,75.7775,75.7682,75.7775,24953.0
2023-05-01 14:15:00,81.84,81.85,81.84,81.84,7563.0,75.7682,75.7775,75.7682,75.7682,7563.0
2023-05-01 14:20:00,81.84,81.85,81.84,81.84,18712.0,75.7682,75.7775,75.7682,75.7682,18712.0
2023-05-01 14:25:00,81.84,81.85,81.84,81.84,11206.0,75.7682,75.7775,75.7682,75.7682,11206.0
2023-05-01 14:30:00,81.84,81.85,81.83,81.84,12012.0,75.7682,75.7775,75.759,75.7682,12012.0
2023-05-01 14:35:00,81.84,81.84,81.83,81.84,17680.0,75.7682,75.7682,75.759,75.7682,17680.0
2023-05-01 14:40:00,81.84,81.84,81.83,81.83,12591.0,75.7682,75.7682,75.759,75.759,12591.0
2023-05-01 14:45:00,81.83,81.84,81.83,81.83,24603.0,75.759,75.7682,75.759,75.759,24603.0
2023-05-01 14:50:00,81.84,81.84,81.83,81.83,11268.0,75.7682,75.7682,75.759,75.759,11268.0
2023-05-01 14:55:00,81.84,81.84,81.82,81.83,25215.0,75.7682,75.7682,75.7497,75.759,25215.0
2023-05-01 15:00:00,81.82,81.83,81.82,81.83,9359.0,75.7497,75.759,75.7497,75.759,9359.0
2023-05-01 15:05:00,81.83,81.83,81.82,81.82,16018.0,75.759,75.759,75.7497,75.7497,16018.0
2023-05-01 15:10:00,81.82,81.83,81.82,81.82,18780.0,75.7497,75.759,75.7497,75.7497,18780.0
2023-05-01 15:15:00,81.82,81.83,81.82,81.82,58966.0,75.7497,75.759,75.7497,75.7497,58966.0
2023-05-01 15:20:00,81.83,81.83,81.82,81.83,20244.0,75.759,75.759,75.7497,75.759,20244.0
2023-05-01 15:25:00,81.83,81.83,81.82,81.82,12156.0,75.759,75.759,75.7497,75.7497,12156.0
2023-05-01 15:30:00,81.82,81.83,81.82,81.82,33824.0,75.7497,75.759,75.7497,75.7497,33824.0
2023-05-01 15:35:00,81.83,81.83,81.81,81.81,44519.0,75.759,75.759,75.7405,75.7405,44519.0
2023-05-01 15:40:00,81.81,81.83,81.81,81.82,57951.0,75.7405,75.759,75.7405,75.7497,57951.0
2023-05-01 15:45:00,81.83,81.83,81.82,81.82,35856.0,75.759,75.759,75.7497,75.7497,35856.0
2023-05-01 15:50:00,81.83,81.83,81.81,81.81,48819.0,75.759,75.759,75.7405,75.7405,48819.0
2023-05-01 15:55:00,81.81,81.82,81.8,81.81,180842.0,75.7405,75.7497,75.7312,75.7405,180842.0
2023-05-02 09:30:00,81.84,81.85,81.83,81.83,62545.0,75.7682,75.7775,75.759,75.759,62545.0
2023-05-02 09:35:00,81.84,81.85,81.83,81.85,84798.0,75.7682,75.7775,75.759,75.7775,84798.0
2023-05-02 09:40:00,81.85,81.86,81.84,81.86,41394.0,75.7775,75.7868,75.7682,75.7868,41394.0
2023-05-02 09:45:00,81.86,81.86,81.85,81.86,59149.0,75.7868,75.7868,75.7775,75.7868,59149.0
2023-05-02 09:50:00,81.85,81.87,81.85,81.87,14257.0,75.7775,75.796,75.7775,75.796,14257.0
2023-05-02 09:55:00,81.87,81.88,81.86,81.87,160888.0,75.796,75.8053,75.7868,75.796,160888.0
2023-05-02 10:00:00,81.88,81.95,81.87,81.92,391138.0,75.8053,75.8701,75.796,75.8423,391138.0
2023-05-02 10:05:00,81.92,81.95,81.92,81.94,72918.0,75.8423,75.8701,75.8423,75.8608,72918.0
2023-05-02 10:10:00,81.94,81.98,81.94,81.96,135515.0,75.8608,75.8979,75.8608,75.8793,135515.0
2023-05-02 10:15:00,81.96,81.97,81.95,81.97,82722.0,75.8793,75.8886,75.8701,75.8886,82722.0
2023-05-02 10:20:00,81.97,82.01,81.97,82.01,94011.0,75.8886,75.9256,75.8886,75.9256,94011.0
2023-05-02 10:25:00,82.01,82.01,81.99,82.0,190009.0,75.9256,75.9256,75.9071,75.9164,190009.0
2023-05-02 10:30:00,82.0,82.07,82.0,82.06,249350.0,75.9164,75.9812,75.9164,75.9719,249350.0
2023-05-02 10:35:00,82.06,82.09,82.04,82.07,87563.0,75.9719,75.9997,75.9534,75.9812,87563.0
2023-05-02 10:40:00,82.07,82.12,82.06,82.12,191616.0,75.9812,76.0275,75.9719,76.0275,191616.0
2023-05-02 10:45:00,82.12,82.14,82.1,82.12,128538.0,76.0275,76.046,76.009,76.0275,128538.0
2023-05-02 10:50:00,82.11,82.12,82.09,82.1,88018.0,76.0182,76.0275,75.9997,76.009,88018.0
2023-05-02 10:55:00,82.11,82.12,82.1,82.11,49824.0,76.0182,76.0275,76.009,76.0182,49824.0
2023-05-02 11:00:00,82.12,82.12,82.09,82.1,250468.0,76.0275,76.0275,75.9997,76.009,250468.0
2023-05-02 11:05:00,82.09,82.1,82.08,82.08,40967.0,75.9997,76.009,75.9904,75.9904,40967.0
2023-05-02 11:10:00,82.08,82.11,82.07,82.1,98631.0,75.9904,76.0182,75.9812,76.009,98631.0
2023-05-02 11:15:00,82.11,82.11,82.08,82.09,75862.0,76.0182,76.0182,75.9904,75.9997,75862.0
2023-05-02 11:20:00,82.09,82.1,82.08,82.09,335517.0,75.9997,76.009,75.9904,75.9997,335517.0
2023-05-02 11:25:00,82.09,82.11,82.08,82.1,33168.0,75.9997,76.0182,75.9904,76.009,33168.0
2023-05-02 11:30:00,82.1,82.11,82.08,82.1,65547.0,76.009,76.0182,75.9904,76.009,65547.0
2023-05-02 11:35:00,82.09,82.1,82.08,82.09,21231.0,75.9997,76.009,75.9904,75.9997,21231.0
2023-05-02 11:40:00,82.08,82.09,82.08,82.08,33969.0,75.9904,75.9997,75.9904,75.9904,33969.0
2023-05-02 11:45:00,82.08,82.1,82.06,82.1,51599.0,75.9904,76.009,75.9719,76.009,51599.0
2023-05-02 11:50:00,82.1,82.12,82.1,82.11,70637.0,76.009,76.0275,76.009,76.0182,70637.0
2023-05-02 11:55:00,82.1,82.11,82.1,82.11,43315.0,76.009,76.0182,76.009,76.0182,43315.0
2023-05-02 12:00:00,82.11,82.12,82.1,82.11,24388.0,76.0182,76.0275,76.009,76.0182,24388.0
2023-05-02 12:05:00,82.1,82.12,82.1,82.12,22659.0,76.009,76.0275,76.009,76.0275,22659.0
2023-05-02 12:10:00,82.12,82.12,82.11,82.11,51233.0,76.0275,76.0275,76.0182,76.0182,51233.0
2023-05-02 12:15:00,82.11,82.11,82.1,82.11,23493.0,76.0182,76.0182,76.009,76.0182,23493.0
2023-05-02 12:20:00,82.11,82.12,82.1,82.12,61697.0,76.0182,76.0275,76.009,76.0275,61697.0
2023-05-02 12:25:00,82.11,82.12,82.1,82.1,28116.0,76.0182,76.0275,76.009,76.009,28116.0
2023-05-02 12:30:00,82.09,82.1,82.08,82.09,41327.0,75.9997,76.009,75.9904,75.9997,41327.0
2023-05-02 12:35:00,82.09,82.09,82.08,82.09,13175.0,75.9997,75.9997,75.9904,75.9997,13175.0
2023-05-02 12:40:00,82.09,82.1,82.08,82.09,17032.0,75.9997,76.009,75.9904,75.9997,17032.0
2023-05-02 12:45:00,82.09,82.11,82.09,82.1,18262.0,75.9997,76.0182,75.9997,76.009,18262.0
2023-05-02 12:50:00,82.11,82.11,82.1,82.1,99805.0,76.0182,76.0182,76.009,76.009,99805.0
2023-05-02 12:55:00,82.11,82.11,82.1,82.1,25696.0,76.0182,76.0182,76.009,76.009,25696.0
2023-05-02 13:00:00,82.1,82.11,82.1,82.11,30425.0,76.009,76.0182,76.009,76.0182,30425.0
2023-05-02 13:05:00,82.11,82.11,82.08,82.09,11747.0,76.0182,76.0182,75.9904,75.9997,11747.0
2023-05-02 13:10:00,82.09,82.09,82.08,82.08,10116.0,75.9997,75.9997,75.9904,75.9904,10116.0
2023-05-02 13:15:00,82.08,82.09,82.07,82.08,23957.0,75.9904,75.9997,75.9812,75.9904,23957.0
2023-05-02 13:20:00,82.08,82.08,82.07,82.08,39383.0,75.9904,75.9904,75.9812,75.9904,39383.0
2023-05-02 13:25:00,82.08,82.08,82.07,82.08,31885.0,75.9904,75.9904,75.9812,75.9904,31885.0
2023-05-02 13:30:00,82.08,82.09,82.07,82.08,25187.0,75.9904,75.9997,75.9812,75.9904,25187.0
2023-05-02 13:35:00,82.09,82.09,82.07,82.08,27117.0,75.9997,75.9997,75.9812,75.9904,27117.0
2023-05-02 13:40:00,82.08,82.08,82.07,82.08,19387.0,75.9904,75.9904,75.9812,75.9904,19387.0
2023-05-02 13:45:00,82.07,82.08,82.07,82.07,37056.0,75.9812,75.9904,75.9812,75.9812,37056.0
2023-05-02 13:50:00,82.08,82.08,82.06,82.06,69785.0,75.9904,75.9904,75.9719,75.9719,69785.0
2023-05-02 13:55:00,82.06,82.07,82.06,82.06,7644.0,75.9719,75.9812,75.9719,75.9719,7644.0
2023-05-02 14:00:00,82.06,82.07,82.05,82.05,40821.0,75.9719,75.9812,75.9627,75.9627,40821.0
2023-05-02 14:05:00,82.06,82.06,82.05,82.06,26692.0,75.9719,75.9719,75.9627,75.9719,26692.0
2023-05-02 14:10:00,82.05,82.07,82.05,82.07,41688.0,75.9627,75.9812,75.9627,75.9812,41688.0
2023-05-02 14:15:00,82.06,82.07,82.06,82.07,15221.0,75.9719,75.9812,75.9719,75.9812,15221.0
2023-05-02 14:20:00,82.07,82.07,82.06,82.06,28455.0,75.9812,75.9812,75.9719,75.9719,28455.0
2023-05-02 14:25:00,82.06,82.08,82.06,82.08,34212.0,75.9719,75.9904,75.9719,75.9904,34212.0
2023-05-02 14:30:00,82.07,82.08,82.07,82.07,16005.0,75.9812,75.9904,75.9812,75.9812,16005.0
2023-05-02 14:35:00,82.08,82.08,82.06,82.06,20537.0,75.9904,75.9904,75.9719,75.9719,20537.0
2023-05-02 14:40:00,82.06,82.08,82.06,82.07,33171.0,75.9719,75.9904,75.9719,75.9812,33171.0
2023-05-02 14:45:00,82.08,82.08,82.06,82.06,15362.0,75.9904,75.9904,75.9719,75.9719,15362.0
2023-05-02 14:50:00,82.06,82.08,82.06,82.07,26888.0,75.9719,75.9904,75.9719,75.9812,26888.0
2023-05-02 14:55:00,82.07,82.08,82.07,82.08,21323.0,75.9812,75.9904,75.9812,75.9904,21323.0
2023-05-02 15:00:00,82.07,82.09,82.07,82.09,42580.0,75.9812,75.9997,75.9812,75.9997,42580.0
2023-05-02 15:05:00,82.09,82.09,82.08,82.08,20519.0,75.9997,75.9997,75.9904,75.9904,20519.0
2023-05-02 15:10:00,82.08,82.09,82.07,82.07,58535.0,75.9904,75.9997,75.9812,75.9812,58535.0
2023-05-02 15:15:00,82.08,82.08,82.07,82.07,28633.0,75.9904,75.9904,75.9812,75.9812,28633.0
2023-05-02 15:20:00,82.08,82.09,82.07,82.08,32862.0,75.9904,75.9997,75.9812,75.9904,32862.0
2023-05-02 15:25:00,82.08,82.08,82.07,82.08,45340.0,75.9904,75.9904,75.9812,75.9904,45340.0
2023-05-02 15:30:00,82.08,82.09,82.07,82.08,45652.0,75.9904,75.9997,75.9812,75.9904,45652.0
2023-05-02 15:35:00,82.08,82.09,82.07,82.07,66515.0,75.9904,75.9997,75.9812,75.9812,66515.0
2023-05-02 15:40:00,82.07,82.08,82.07,82.08,27557.0,75.9812,75.9904,75.9812,75.9904,27557.0
2023-05-02 15:45:00,82.08,82.08,82.07,82.08,41370.0,75.9904,75.9904,75.9812,75.9904,41370.0
2023-05-02 15:50:00,82.07,82.08,82.07,82.08,66621.0,75.9812,75.9904,75.9812,75.9904,66621.0
2023-05-02 15:55:00,82.07,82.08,82.07,82.08,122168.0,75.9812,75.9904,75.9812,75.9904,122168.0
2023-05-03 09:30:00,82.14,82.15,82.13,82.14,89136.0,76.046,76.0552,76.0367,76.046,89136.0
2023-05-03 09:35:00,82.14,82.16,82.14,82.16,30616.0,76.046,76.0645,76.046,76.0645,30616.0
2023-05-03 09:40:00,82.15,82.15,82.14,82.15,17247.0,76.0552,76.0552,76.046,76.0552,17247.0
2023-05-03 09:45:00,82.15,82.16,82.13,82.14,26868.0,76.0552,76.0645,76.0367,76.046,26868.0
2023-05-03 09:50:00,82.13,82.14,82.12,82.13,54029.0,76.0367,76.046,76.0275,76.0367,54029.0
2023-05-03 09:55:00,82.13,82.14,82.12,82.14,66136.0,76.0367,76.046,76.0275,76.046,66136.0
2023-05-03 10:00:00,82.13,82.17,82.13,82.16,144796.0,76.0367,76.0738,76.0367,76.0645,144796.0
2023-05-03 10:05:00,82.17,82.17,82.14,82.15,38728.0,76.0738,76.0738,76.046,76.0552,38728.0
2023-05-03 10:10:00,82.14,82.15,82.14,82.15,40280.0,76.046,76.0552,76.046,76.0552,40280.0
2023-05-03 10:15:00,82.14,82.15,82.13,82.13,60342.0,76.046,76.0552,76.0367,76.0367,60342.0
2023-05-03 10:20:00,82.13,82.14,82.12,82.13,28417.0,76.0367,76.046,76.0275,76.0367,28417.0
2023-05-03 10:25:00,82.13,82.14,82.12,82.14,135017.0,76.0367,76.046,76.0275,76.046,135017.0
2023-05-03 10:30:00,82.14,82.14,82.13,82.14,58985.0,76.046,76.046,76.0367,76.046,58985.0
2023-05-03 10:35:00,82.13,82.16,82.13,82.15,51237.0,76.0367,76.0645,76.0367,76.0552,51237.0
2023-05-03 10:40:00,82.16,82.17,82.15,82.17,33134.0,76.0645,76.0738,76.0552,76.0738,33134.0
2023-05-03 10:45:00,82.16,82.17,82.16,82.17,18960.0,76.0645,76.0738,76.0645,76.0738,18960.0
2023-05-03 10:50:00,82.17,82.17,82.15,82.17,59161.0,76.0738,76.0738,76.0552,76.0738,59161.0
2023-05-03 10:55:00,82.16,82.17,82.15,82.15,17620.0,76.0645,76.0738,76.0552,76.0552,17620.0
2023-05-03 11:00:00,82.15,82.17,82.15,82.16,44240.0,76.0552,76.0738,76.0552,76.0645,44240.0
2023-05-03 11:05:00,82.16,82.16,82.15,82.15,22493.0,76.0645,76.0645,76.0552,76.0552,22493.0
2023-05-03 11:10:00,82.15,82.16,82.15,82.16,5870.0,76.0552,76.0645,76.0552,76.0645,5870.0
2023-05-03 11:15:00,82.16,82.17,82.15,82.17,20469.0,76.0645,76.0738,76.0552,76.0738,20469.0
2023-05-03 11:20:00,82.17,82.17,82.16,82.17,46281.0,76.0738,76.0738,76.0645,76.0738,46281.0
2023-05-03 11:25:00,82.17,82.17,82.16,82.16,7688.0,76.0738,76.0738,76.0645,76.0645,7688.0
2023-05-03 11:30:00,82.17,82.17,82.15,82.16,37327.0,76.0738,76.0738,76.0552,76.0645,37327.0
2023-05-03 11:35:00,82.16,82.16,82.15,82.16,12755.0,76.0645,76.0645,76.0552,76.0645,12755.0
2023-05-03 11:40:00,82.15,82.16,82.15,82.16,4522.0,76.0552,76.0645,76.0552,76.0645,4522.0
2023-05-03 11:45:00,82.16,82.16,82.14,82.15,34798.0,76.0645,76.0645,76.046,76.0552,34798.0
2023-05-03 11:50:00,82.15,82.16,82.14,82.16,30161.0,76.0552,76.0645,76.046,76.0645,30161.0
2023-05-03 11:55:00,82.15,82.16,82.15,82.15,159327.0,76.0552,76.0645,76.0552,76.0552,159327.0
2023-05-03 12:00:00,82.15,82.16,82.15,82.15,35570.0,76.0552,76.0645,76.0552,76.0552,35570.0
2023-05-03 12:05:00,82.15,82.16,82.15,82.16,15746.0,76.0552,76.0645,76.0552,76.0645,15746.0
2023-05-03 12:10:00,82.16,82.16,82.15,82.16,27200.0,76.0645,76.0645,76.0552,76.0645,27200.0
2023-05-03 12:15:00,82.15,82.16,82.15,82.15,30468.0,76.0552,76.0645,76.0552,76.0552,30468.0
2023-05-03 12:20:00,82.16,82.17,82.16,82.16,38007.0,76.0645,76.0738,76.0645,76.0645,38007.0
2023-05-03 12:25:00,82.17,82.17,82.16,82.16,5339.0,76.0738,76.0738,76.0645,76.0645,5339.0
2023-05-03 12:30:00,82.17,82.18,82.16,82.17,16849.0,76.0738,76.083,76.0645,76.0738,16849.0
2023-05-03 12:35:00,82.17,82.18,82.17,82.17,26076.0,76.0738,76.083,76.0738,76.0738,26076.0
2023-05-03 12:40:00,82.17,82.17,82.16,82.16,21012.0,76.0738,76.0738,76.0645,76.0645,21012.0
2023-05-03 12:45:00,82.17,82.17,82.16,82.16,19552.0,76.0738,76.0738,76.0645,76.0645,19552.0
2023-05-03 12:50:00,82.16,82.16,82.15,82.16,14580.0,76.0645,76.0645,76.0552,76.0645,14580.0
2023-05-03 12:55:00,82.16,82.16,82.15,82.16,33341.0,76.0645,76.0645,76.0552,76.0645,33341.0
2023-05-03 13:00:00,82.16,82.16,82.15,82.16,6633.0,76.0645,76.0645,76.0552,76.0645,6633.0
2023-05-03 13:05:00,82.16,82.16,82.15,82.16,14881.0,76.0645,76.0645,76.0552,76.0645,14881.0
2023-05-03 13:10:00,82.16,82.16,82.15,82.16,13254.0,76.0645,76.0645,76.0552,76.0645,13254.0
2023-05-03 13:15:00,82.16,82.16,82.15,82.16,7515.0,76.0645,76.0645,76.0552,76.0645,7515.0
2023-05-03 13:20:00,82.16,82.16,82.14,82.14,12392.0,76.0645,76.0645,76.046,76.046,12392.0
2023-05-03 13:25:00,82.15,82.15,82.14,82.15,8116.0,76.0552,76.0552,76.046,76.0552,8116.0
2023-05-03 13:30:00,82.15,82.16,82.14,82.16,23816.0,76.0552,76.0645,76.046,76.0645,23816.0
2023-05-03 13:35:00,82.16,82.16,82.15,82.16,17067.0,76.0645,76.0645,76.0552,76.0645,17067.0
2023-05-03 13:40:00,82.16,82.17,82.15,82.16,39146.0,76.0645,76.0738,76.0552,76.0645,39146.0
2023-05-03 13:45:00,82.17,82.18,82.16,82.17,45461.0,76.0738,76.083,76.0645,76.0738,45461.0
2023-05-03 13:50:00,82.17,82.18,82.15,82.15,114846.0,76.0738,76.083,76.0552,76.0552,114846.0
2023-05-03 13:55:00,82.16,82.17,82.15,82.15,62795.0,76.0645,76.0738,76.0552,76.0552,62795.0
2023-05-03 14:00:00,82.16,82.23,82.14,82.19,466977.0,76.0645,76.1293,76.046,76.0923,466977.0
2023-05-03 14:05:00,82.2,82.21,82.14,82.15,235363.0,76.1015,76.1108,76.046,76.0552,235363.0
2023-05-03 14:10:00,82.14,82.18,82.13,82.17,70355.0,76.046,76.083,76.0367,76.0738,70355.0
2023-05-03 14:15:00,82.17,82.18,82.15,82.16,59259.0,76.0738,76.083,76.0552,76.0645,59259.0
2023-05-03 14:20:00,82.16,82.16,82.14,82.15,20766.0,76.0645,76.0645,76.046,76.0552,20766.0
2023-05-03 14:25:00,82.15,82.16,82.14,82.16,32602.0,76.0552,76.0645,76.046,76.0645,32602.0
2023-05-03 14:30:00,82.16,82.16,82.13,82.13,41258.0,76.0645,76.0645,76.0367,76.0367,41258.0
2023-05-03 14:35:00,82.14,82.16,82.12,82.14,94191.0,76.046,76.0645,76.0275,76.046,94191.0
2023-05-03 14:40:00,82.14,82.17,82.13,82.16,22594.0,76.046,76.0738,76.0367,76.0645,22594.0
2023-05-03 14:45:00,82.16,82.16,82.13,82.15,28670.0,76.0645,76.0645,76.0367,76.0552,28670.0
2023-05-03 14:50:00,82.15,82.15,82.12,82.13,72407.0,76.0552,76.0552,76.0275,76.0367,72407.0
2023-05-03 14:55:00,82.13,82.15,82.12,82.15,29416.0,76.0367,76.0552,76.0275,76.0552,29416.0
2023-05-03 15:00:00,82.15,82.15,82.13,82.14,89020.0,76.0552,76.0552,76.0367,76.046,89020.0
2023-05-03 15:05:00,82.13,82.14,82.11,82.11,23239.0,76.0367,76.046,76.0182,76.0182,23239.0
2023-05-03 15:10:00,82.11,82.14,82.11,82.14,25492.0,76.0182,76.046,76.0182,76.046,25492.0
2023-05-03 15:15:00,82.14,82.19,82.13,82.17,90729.0,76.046,76.0923,76.0367,76.0738,90729.0
2023-05-03 15:20:00,82.17,82.21,82.17,82.19,86895.0,76.0738,76.1108,76.0738,76.0923,86895.0
2023-05-03 15:25:00,82.19,82.22,82.18,82.22,34489.0,76.0923,76.1201,76.083,76.1201,34489.0
2023-05-03 15:30:00,82.22,82.22,82.2,82.2,25794.0,76.1201,76.1201,76.1015,76.1015,25794.0
2023-05-03 15:35:00,82.2,82.23,82.19,82.23,55763.0,76.1015,76.1293,76.0923,76.1293,55763.0
2023-05-03 15:40:00,82.23,82.25,82.22,82.25,50235.0,76.1293,76.1478,76.1201,76.1478,50235.0
2023-05-03 15:45:00,82.25,82.27,82.24,82.26,51984.0,76.1478,76.1663,76.1386,76.1571,51984.0
2023-05-03 15:50:00,82.26,82.28,82.25,82.28,133713.0,76.1571,76.1756,76.1478,76.1756,133713.0
2023-05-03 15:55:00,82.28,82.29,82.26,82.28,213739.0,76.1756,76.1849,76.1571,76.1756,213739.0
2023-05-04 09:30:00,82.28,82.3,82.27,82.29,276645.0,76.1756,76.1941,76.1663,76.1849,276645.0
2023-05-04 09:35:00,82.29,82.33,82.28,82.32,127367.0,76.1849,76.2219,76.1756,76.2126,127367.0
2023-05-04 09:40:00,82.33,82.34,82.32,82.34,36095.0,76.2219,76.2312,76.2126,76.2312,36095.0
2023-05-04 09:45:00,82.34,82.37,82.34,82.34,260333.0,76.2312,76.2589,76.2312,76.2312,260333.0
2023-05-04 09:50:00,82.33,82.34,82.3,82.31,107519.0,76.2219,76.2312,76.1941,76.2034,107519.0
2023-05-04 09:55:00,82.3,82.32,82.29,82.31,60542.0,76.1941,76.2126,76.1849,76.2034,60542.0
2023-05-04 10:00:00,82.32,82.33,82.31,82.32,56375.0,76.2126,76.2219,76.2034,76.2126,56375.0
2023-05-04 10:05:00,82.31,82.33,82.3,82.31,36668.0,76.2034,76.2219,76.1941,76.2034,36668.0
2023-05-04 10:10:00,82.31,82.32,82.29,82.31,46131.0,76.2034,76.2126,76.1849,76.2034,46131.0
2023-05-04 10:15:00,82.3,82.38,82.29,82.34,575950.0,76.1941,76.2682,76.1849,76.2312,575950.0
2023-05-04 10:20:00,82.34,82.39,82.34,82.39,197272.0,76.2312,76.2774,76.2312,76.2774,197272.0
2023-05-04 10:25:00,82.39,82.42,82.38,82.41,165155.0,76.2774,76.3052,76.2682,76.296,165155.0
2023-05-04 10:30:00,82.41,82.42,82.39,82.4,196320.0,76.296,76.3052,76.2774,76.2867,196320.0
2023-05-04 10:35:00,82.39,82.42,82.37,82.4,182854.0,76.2774,76.3052,76.2589,76.2867,182854.0
2023-05-04 10:40:00,82.41,82.41,82.38,82.41,147015.0,76.296,76.296,76.2682,76.296,147015.0
2023-05-04 10:45:00,82.41,82.41,82.35,82.4,397387.0,76.296,76.296,76.2404,76.2867,397387.0
2023-05-04 10:50:00,82.4,82.42,82.38,82.41,75377.0,76.2867,76.3052,76.2682,76.296,75377.0
2023-05-04 10:55:00,82.39,82.44,82.39,82.43,130749.0,76.2774,76.3237,76.2774,76.3145,130749.0
2023-05-04 11:00:00,82.42,82.44,82.41,82.41,176535.0,76.3052,76.3237,76.296,76.296,176535.0
2023-05-04 11:05:00,82.41,82.41,82.38,82.4,71793.0,76.296,76.296,76.2682,76.2867,71793.0
2023-05-04 11:10:00,82.4,82.41,82.38,82.4,48918.0,76.2867,76.296,76.2682,76.2867,48918.0
2023-05-04 11:15:00,82.4,82.42,82.39,82.42,48152.0,76.2867,76.3052,76.2774,76.3052,48152.0
2023-05-04 11:20:00,82.42,82.43,82.4,82.42,43398.0,76.3052,76.3145,76.2867,76.3052,43398.0
2023-05-04 11:25:00,82.42,82.43,82.41,82.43,35772.0,76.3052,76.3145,76.296,76.3145,35772.0
2023-05-04 11:30:00,82.42,82.46,82.42,82.44,34968.0,76.3052,76.3423,76.3052,76.3237,34968.0
2023-05-04 11:35:00,82.44,82.45,82.43,82.45,22434.0,76.3237,76.333,76.3145,76.333,22434.0
2023-05-04 11:40:00,82.44,82.47,82.44,82.47,41541.0,76.3237,76.3515,76.3237,76.3515,41541.0
2023-05-04 11:45:00,82.47,82.49,82.45,82.49,114740.0,76.3515,76.37,76.333,76.37,114740.0
2023-05-04 11:50:00,82.49,82.51,82.48,82.51,140646.0,76.37,76.3885,76.3608,76.3885,140646.0
2023-05-04 11:55:00,82.5,82.52,82.5,82.51,23136.0,76.3793,76.3978,76.3793,76.3885,23136.0
2023-05-04 12:00:00,82.51,82.54,82.51,82.54,52562.0,76.3885,76.4163,76.3885,76.4163,52562.0
2023-05-04 12:05:00,82.54,82.58,82.54,82.57,79284.0,76.4163,76.4533,76.4163,76.4441,79284.0
2023-05-04 12:10:00,82.57,82.6,82.56,82.59,111898.0,76.4441,76.4719,76.4348,76.4626,111898.0
2023-05-04 12:15:00,82.59,82.6,82.53,82.54,223977.0,76.4626,76.4719,76.4071,76.4163,223977.0
2023-05-04 12:20:00,82.55,82.56,82.52,82.53,124015.0,76.4256,76.4348,76.3978,76.4071,124015.0
2023-05-04 12:25:00,82.53,82.54,82.52,82.54,43499.0,76.4071,76.4163,76.3978,76.4163,43499.0
2023-05-04 12:30:00,82.54,82.58,82.53,82.58,52261.0,76.4163,76.4533,76.4071,76.4533,52261.0
2023-05-04 12:35:00,82.57,82.58,82.55,82.56,44274.0,76.4441,76.4533,76.4256,76.4348,44274.0
2023-05-04 12:40:00,82.55,82.57,82.55,82.56,31348.0,76.4256,76.4441,76.4256,76.4348,31348.0
2023-05-04 12:45:00,82.57,82.57,82.54,82.55,16569.0,76.4441,76.4441,76.4163,76.4256,16569.0
2023-05-04 12:50:00,82.55,82.56,82.54,82.54,26398.0,76.4256,76.4348,76.4163,76.4163,26398.0
2023-05-04 12:55:00,82.55,82.55,82.53,82.54,29426.0,76.4256,76.4256,76.4071,76.4163,29426.0
2023-05-04 13:00:00,82.54,82.54,82.52,82.52,37744.0,76.4163,76.4163,76.3978,76.3978,37744.0
2023-05-04 13:05:00,82.51,82.51,82.48,82.48,43378.0,76.3885,76.3885,76.3608,76.3608,43378.0
2023-05-04 13:10:00,82.49,82.49,82.47,82.48,67814.0,76.37,76.37,76.3515,76.3608,67814.0
2023-05-04 13:15:00,82.47,82.48,82.46,82.48,16764.0,76.3515,76.3608,76.3423,76.3608,16764.0
2023-05-04 13:20:00,82.47,82.48,82.43,82.45,99131.0,76.3515,76.3608,76.3145,76.333,99131.0
2023-05-04 13:25:00,82.46,82.47,82.43,82.45,37874.0,76.3423,76.3515,76.3145,76.333,37874.0
2023-05-04 13:30:00,82.45,82.45,82.43,82.44,19717.0,76.333,76.333,76.3145,76.3237,19717.0
2023-05-04 13:35:00,82.44,82.44,82.43,82.43,17985.0,76.3237,76.3237,76.3145,76.3145,17985.0
2023-05-04 13:40:00,82.43,82.45,82.43,82.45,49827.0,76.3145,76.333,76.3145,76.333,49827.0
2023-05-04 13:45:00,82.45,82.47,82.44,82.47,35414.0,76.333,76.3515,76.3237,76.3515,35414.0
2023-05-04 13:50:00,82.47,82.48,82.46,82.46,25958.0,76.3515,76.3608,76.3423,76.3423,25958.0
2023-05-04 13:55:00,82.47,82.48,82.46,82.46,33852.0,76.3515,76.3608,76.3423,76.3423,33852.0
2023-05-04 14:00:00,82.45,82.46,82.43,82.45,25982.0,76.333,76.3423,76.3145,76.333,25982.0
2023-05-04 14:05:00,82.46,82.46,82.44,82.45,35036.0,76.3423,76.3423,76.3237,76.333,35036.0
2023-05-04 14:10:00,82.44,82.45,82.42,82.42,40111.0,76.3237,76.333,76.3052,76.3052,40111.0
2023-05-04 14:15:00,82.43,82.45,82.43,82.44,25153.0,76.3145,76.333,76.3145,76.3237,25153.0
2023-05-04 14:20:00,82.44,82.45,82.44,82.45,16529.0,76.3237,76.333,76.3237,76.333,16529.0
2023-05-04 14:25:00,82.45,82.46,82.44,82.45,37958.0,76.333,76.3423,76.3237,76.333,37958.0
2023-05-04 14:30:00,82.45,82.47,82.45,82.45,23577.0,76.333,76.3515,76.333,76.333,23577.0
2023-05-04 14:35:00,82.45,82.48,82.44,82.48,122388.0,76.333,76.3608,76.3237,76.3608,122388.0
2023-05-04 14:40:00,82.48,82.5,82.48,82.5,32417.0,76.3608,76.3793,76.3608,76.3793,32417.0
2023-05-04 14:45:00,82.5,82.5,82.49,82.5,14608.0,76.3793,76.3793,76.37,76.3793,14608.0
2023-05-04 14:50:00,82.5,82.51,82.49,82.49,53238.0,76.3793,76.3885,76.37,76.37,53238.0
2023-05-04 14:55:00,82.49,82.49,82.47,82.49,36784.0,76.37,76.37,76.3515,76.37,36784.0
2023-05-04 15:00:00,82.48,82.49,82.45,82.45,69690.0,76.3608,76.37,76.333,76.333,69690.0
2023-05-04 15:05:00,82.46,82.46,82.43,82.44,71489.0,76.3423,76.3423,76.3145,76.3237,71489.0
2023-05-04 15:10:00,82.44,82.44,82.42,82.44,232293.0,76.3237,76.3237,76.3052,76.3237,232293.0
2023-05-04 15:15:00,82.44,82.45,82.43,82.44,37577.0,76.3237,76.333,76.3145,76.3237,37577.0
2023-05-04 15:20:00,82.44,82.45,82.43,82.44,30702.0,76.3237,76.333,76.3145,76.3237,30702.0
2023-05-04 15:25:00,82.44,82.44,82.43,82.43,43286.0,76.3237,76.3237,76.3145,76.3145,43286.0
2023-05-04 15:30:00,82.43,82.45,82.43,82.44,22628.0,76.3145,76.333,76.3145,76.3237,22628.0
2023-05-04 15:35:00,82.44,82.44,82.43,82.43,147878.0,76.3237,76.3237,76.3145,76.3145,147878.0
2023-05-04 15:40:00,82.43,82.45,82.43,82.45,52402.0,76.3145,76.333,76.3145,76.333,52402.0
2023-05-04 15:45:00,82.45,82.45,82.43,82.44,83981.0,76.333,76.333,76.3145,76.3237,83981.0
2023-05-04 15:50:00,82.43,82.44,82.42,82.44,71428.0,76.3145,76.3237,76.3052,76.3237,71428.0
2023-05-04 15:55:00,82.43,82.44,82.42,82.42,232184.0,76.3145,76.3237,76.3052,76.3052,232184.0
2023-05-05 09:30:00,82.27,82.28,82.26,82.27,116659.0,76.1663,76.1756,76.1571,76.1663,116659.0
2023-05-05 09:35:00,82.27,82.27,82.25,82.25,83928.0,76.1663,76.1663,76.1478,76.1478,83928.0
2023-05-05 09:40:00,82.25,82.25,82.22,82.23,53277.0,76.1478,76.1478,76.1201,76.1293,53277.0
2023-05-05 09:45:00,82.23,82.23,82.21,82.22,136036.0,76.1293,76.1293,76.1108,76.1201,136036.0
2023-05-05 09:50:00,82.21,82.24,82.2,82.23,39741.0,76.1108,76.1386,76.1015,76.1293,39741.0
2023-05-05 09:55:00,82.23,82.24,82.22,82.23,27739.0,76.1293,76.1386,76.1201,76.1293,27739.0
2023-05-05 10:00:00,82.23,82.24,82.22,82.23,37444.0,76.1293,76.1386,76.1201,76.1293,37444.0
2023-05-05 10:05:00,82.23,82.24,82.22,82.22,82877.0,76.1293,76.1386,76.1201,76.1201,82877.0
2023-05-05 10:10:00,82.22,82.24,82.22,82.23,89888.0,76.1201,76.1386,76.1201,76.1293,89888.0
2023-05-05 10:15:00,82.23,82.24,82.23,82.23,38543.0,76.1293,76.1386,76.1293,76.1293,38543.0
2023-05-05 10:20:00,82.23,82.25,82.22,82.24,51016.0,76.1293,76.1478,76.1201,76.1386,51016.0
2023-05-05 10:25:00,82.23,82.24,82.23,82.24,16416.0,76.1293,76.1386,76.1293,76.1386,16416.0
2023-05-05 10:30:00,82.24,82.24,82.23,82.24,9401.0,76.1386,76.1386,76.1293,76.1386,9401.0
2023-05-05 10:35:00,82.25,82.25,82.23,82.24,16071.0,76.1478,76.1478,76.1293,76.1386,16071.0
2023-05-05 10:40:00,82.23,82.24,82.23,82.24,14147.0,76.1293,76.1386,76.1293,76.1386,14147.0
2023-05-05 10:45:00,82.23,82.24,82.22,82.23,22305.0,76.1293,76.1386,76.1201,76.1293,22305.0
2023-05-05 10:50:00,82.23,82.23,82.22,82.23,19539.0,76.1293,76.1293,76.1201,76.1293,19539.0
2023-05-05 10:55:00,82.22,82.23,82.21,82.22,37774.0,76.1201,76.1293,76.1108,76.1201,37774.0
2023-05-05 11:00:00,82.22,82.22,82.2,82.2,12074.0,76.1201,76.1201,76.1015,76.1015,12074.0
2023-05-05 11:05:00,82.2,82.21,82.2,82.2,10052.0,76.1015,76.1108,76.1015,76.1015,10052.0
2023-05-05 11:10:00,82.2,82.21,82.2,82.2,28643.0,76.1015,76.1108,76.1015,76.1015,28643.0
2023-05-05 11:15:00,82.2,82.21,82.2,82.2,37838.0,76.1015,76.1108,76.1015,76.1015,37838.0
2023-05-05 11:20:00,82.2,82.2,82.17,82.18,25189.0,76.1015,76.1015,76.0738,76.083,25189.0
2023-05-05 11:25:00,82.17,82.18,82.17,82.17,7257.0,76.0738,76.083,76.0738,76.0738,7257.0
2023-05-05 11:30:00,82.17,82.18,82.16,82.17,20689.0,76.0738,76.083,76.0645,76.0738,20689.0
2023-05-05 11:35:00,82.18,82.19,82.18,82.19,31335.0,76.083,76.0923,76.083,76.0923,31335.0
2023-05-05 11:40:00,82.19,82.19,82.17,82.18,7904.0,76.0923,76.0923,76.0738,76.083,7904.0
2023-05-05 11:45:00,82.17,82.19,82.17,82.19,15440.0,76.0738,76.0923,76.0738,76.0923,15440.0
2023-05-05 11:50:00,82.19,82.19,82.17,82.17,30910.0,76.0923,76.0923,76.0738,76.0738,30910.0
2023-05-05 11:55:00,82.17,82.18,82.17,82.18,28690.0,76.0738,76.083,76.0738,76.083,28690.0
2023-05-05 12:00:00,82.18,82.19,82.18,82.19,18128.0,76.083,76.0923,76.083,76.0923,18128.0
2023-05-05 12:05:00,82.19,82.2,82.18,82.19,18394.0,76.0923,76.1015,76.083,76.0923,18394.0
2023-05-05 12:10:00,82.2,82.2,82.18,82.19,14960.0,76.1015,76.1015,76.083,76.0923,14960.0
2023-05-05 12:15:00,82.19,82.19,82.18,82.19,35101.0,76.0923,76.0923,76.083,76.0923,35101.0
2023-05-05 12:20:00,82.19,82.2,82.19,82.19,27545.0,76.0923,76.1015,76.0923,76.0923,27545.0
2023-05-05 12:25:00,82.19,82.2,82.18,82.19,31358.0,76.0923,76.1015,76.083,76.0923,31358.0
2023-05-05 12:30:00,82.18,82.19,82.18,82.18,10291.0,76.083,76.0923,76.083,76.083,10291.0
2023-05-05 12:35:00,82.19,82.19,82.18,82.19,7407.0,76.0923,76.0923,76.083,76.0923,7407.0
2023-05-05 12:40:00,82.18,82.2,82.18,82.2,13739.0,76.083,76.1015,76.083,76.1015,13739.0
2023-05-05 12:45:00,82.2,82.21,82.19,82.21,35290.0,76.1015,76.1108,76.0923,76.1108,35290.0
2023-05-05 12:50:00,82.2,82.21,82.19,82.2,27869.0,76.1015,76.1108,76.0923,76.1015,27869.0
2023-05-05 12:55:00,82.2,82.2,82.19,82.2,26848.0,76.1015,76.1015,76.0923,76.1015,26848.0
2023-05-05 13:00:00,82.19,82.2,82.19,82.2,239336.0,76.0923,76.1015,76.0923,76.1015,239336.0
2023-05-05 13:05:00,82.2,82.2,82.18,82.19,15143.0,76.1015,76.1015,76.083,76.0923,15143.0
2023-05-05 13:10:00,82.19,82.19,82.18,82.19,19563.0,76.0923,76.0923,76.083,76.0923,19563.0
2023-05-05 13:15:00,82.19,82.19,82.18,82.18,6920.0,76.0923,76.0923,76.083,76.083,6920.0
2023-05-05 13:20:00,82.19,82.19,82.18,82.18,26320.0,76.0923,76.0923,76.083,76.083,26320.0
2023-05-05 13:25:00,82.18,82.18,82.17,82.18,8989.0,76.083,76.083,76.0738,76.083,8989.0
2023-05-05 13:30:00,82.19,82.19,82.18,82.19,3016.0,76.0923,76.0923,76.083,76.0923,3016.0
2023-05-05 13:35:00,82.18,82.19,82.18,82.19,54197.0,76.083,76.0923,76.083,76.0923,54197.0
2023-05-05 13:40:00,82.19,82.19,82.18,82.18,53652.0,76.0923,76.0923,76.083,76.083,53652.0
2023-05-05 13:45:00,82.19,82.2,82.18,82.19,75183.0,76.0923,76.1015,76.083,76.0923,75183.0
2023-05-05 13:50:00,82.2,82.2,82.19,82.19,35285.0,76.1015,76.1015,76.0923,76.0923,35285.0
2023-05-05 13:55:00,82.2,82.2,82.19,82.2,37917.0,76.1015,76.1015,76.0923,76.1015,37917.0
2023-05-05 14:00:00,82.19,82.2,82.19,82.19,11621.0,76.0923,76.1015,76.0923,76.0923,11621.0
2023-05-05 14:05:00,82.19,82.2,82.19,82.2,18829.0,76.0923,76.1015,76.0923,76.1015,18829.0
2023-05-05 14:10:00,82.2,82.2,82.19,82.2,26266.0,76.1015,76.1015,76.0923,76.1015,26266.0
2023-05-05 14:15:00,82.2,82.2,82.19,82.2,15663.0,76.1015,76.1015,76.0923,76.1015,15663.0
2023-05-05 14:20:00,82.2,82.21,82.19,82.21,21793.0,76.1015,76.1108,76.0923,76.1108,21793.0
2023-05-05 14:25:00,82.2,82.21,82.19,82.2,78063.0,76.1015,76.1108,76.0923,76.1015,78063.0
2023-05-05 14:30:00,82.2,82.2,82.19,82.2,4728.0,76.1015,76.1015,76.0923,76.1015,4728.0
2023-05-05 14:35:00,82.2,82.2,82.19,82.2,19633.0,76.1015,76.1015,76.0923,76.1015,19633.0
2023-05-05 14:40:00,82.2,82.21,82.19,82.21,16552.0,76.1015,76.1108,76.0923,76.1108,16552.0
2023-05-05 14:45:00,82.21,82.21,82.2,82.2,8540.0,76.1108,76.1108,76.1015,76.1015,8540.0
2023-05-05 14:50:00,82.2,82.21,82.19,82.2,39352.0,76.1015,76.1108,76.0923,76.1015,39352.0
2023-05-05 14:55:00,82.2,82.2,82.19,82.2,18306.0,76.1015,76.1015,76.0923,76.1015,18306.0
2023-05-05 15:00:00,82.2,82.2,82.19,82.2,17027.0,76.1015,76.1015,76.0923,76.1015,17027.0
2023-05-05 15:05:00,82.2,82.2,82.19,82.2,6439.0,76.1015,76.1015,76.0923,76.1015,6439.0
2023-05-05 15:10:00,82.2,82.2,82.19,82.2,17427.0,76.1015,76.1015,76.0923,76.1015,17427.0
2023-05-05 15:15:00,82.2,82.21,82.19,82.2,23635.0,76.1015,76.1108,76.0923,76.1015,23635.0
2023-05-05 15:20:00,82.2,82.21,82.2,82.2,12825.0,76.1015,76.1108,76.1015,76.1015,12825.0
2023-05-05 15:25:00,82.2,82.21,82.2,82.2,13226.0,76.1015,76.1108,76.1015,76.1015,13226.0
2023-05-05 15:30:00,82.2,82.21,82.2,82.2,29026.0,76.1015,76.1108,76.1015,76.1015,29026.0
2023-05-05 15:35:00,82.2,82.21,82.2,82.21,24391.0,76.1015,76.1108,76.1015,76.1108,24391.0
2023-05-05 15:40:00,82.2,82.21,82.2,82.2,10972.0,76.1015,76.1108,76.1015,76.1015,10972.0
2023-05-05 15:45:00,82.2,82.21,82.2,82.2,52377.0,76.1015,76.1108,76.1015,76.1015,52377.0
2023-05-05 15:50:00,82.2,82.21,82.2,82.2,36696.0,76.1015,76.1108,76.1015,76.1015,36696.0
2023-05-05 15:55:00,82.2,82.21,82.2,82.21,169563.0,76.1015,76.1108,76.1015,76.1108,169563.0
2023-05-08 09:30:00,82.1,82.11,82.09,82.11,135560.0,76.009,76.0182,75.9997,76.0182,135560.0
2023-05-08 09:35:00,82.11,82.11,82.09,82.1,40752.0,76.0182,76.0182,75.9997,76.009,40752.0
2023-05-08 09:40:00,82.1,82.12,82.1,82.11,75110.0,76.009,76.0275,76.009,76.0182,75110.0
2023-05-08 09:45:00,82.12,82.12,82.11,82.12,13272.0,76.0275,76.0275,76.0182,76.0275,13272.0
2023-05-08 09:50:00,82.12,82.13,82.12,82.13,6389.0,76.0275,76.0367,76.0275,76.0367,6389.0
2023-05-08 09:55:00,82.13,82.14,82.13,82.14,10773.0,76.0367,76.046,76.0367,76.046,10773.0
2023-05-08 10:00:00,82.14,82.14,82.12,82.12,52129.0,76.046,76.046,76.0275,76.0275,52129.0
2023-05-08 10:05:00,82.12,82.13,82.11,82.12,46552.0,76.0275,76.0367,76.0182,76.0275,46552.0
2023-05-08 10:10:00,82.12,82.13,82.12,82.13,11868.0,76.0275,76.0367,76.0275,76.0367,11868.0
2023-05-08 10:15:00,82.13,82.13,82.12,82.12,6723.0,76.0367,76.0367,76.0275,76.0275,6723.0
2023-05-08 10:20:00,82.12,82.13,82.11,82.13,21104.0,76.0275,76.0367,76.0182,76.0367,21104.0
2023-05-08 10:25:00,82.13,82.13,82.12,82.12,41320.0,76.0367,76.0367,76.0275,76.0275,41320.0
2023-05-08 10:30:00,82.13,82.13,82.12,82.13,6372.0,76.0367,76.0367,76.0275,76.0367,6372.0
2023-05-08 10:35:00,82.13,82.13,82.12,82.13,12813.0,76.0367,76.0367,76.0275,76.0367,12813.0
2023-05-08 10:40:00,82.12,82.13,82.12,82.12,17917.0,76.0275,76.0367,76.0275,76.0275,17917.0
2023-05-08 10:45:00,82.12,82.13,82.12,82.13,14370.0,76.0275,76.0367,76.0275,76.0367,14370.0
2023-05-08 10:50:00,82.12,82.14,82.12,82.13,7453.0,76.0275,76.046,76.0275,76.0367,7453.0
2023-05-08 10:55:00,82.14,82.14,82.12,82.13,36276.0,76.046,76.046,76.0275,76.0367,36276.0
2023-05-08 11:00:00,82.13,82.13,82.12,82.12,24728.0,76.0367,76.0367,76.0275,76.0275,24728.0
2023-05-08 11:05:00,82.13,82.13,82.12,82.13,6433.0,76.0367,76.0367,76.0275,76.0367,6433.0
2023-05-08 11:10:00,82.13,82.14,82.12,82.13,8667.0,76.0367,76.046,76.0275,76.0367,8667.0
2023-05-08 11:15:00,82.14,82.14,82.13,82.14,15952.0,76.046,76.046,76.0367,76.046,15952.0
2023-05-08 11:20:00,82.14,82.14,82.13,82.14,53540.0,76.046,76.046,76.0367,76.046,53540.0
2023-05-08 11:25:00,82.14,82.15,82.13,82.15,19384.0,76.046,76.0552,76.0367,76.0552,19384.0
2023-05-08 11:30:00,82.15,82.15,82.13,82.14,18023.0,76.0552,76.0552,76.0367,76.046,18023.0
2023-05-08 11:35:00,82.14,82.15,82.13,82.15,15984.0,76.046,76.0552,76.0367,76.0552,15984.0
2023-05-08 11:40:00,82.15,82.15,82.14,82.15,11528.0,76.0552,76.0552,76.046,76.0552,11528.0
2023-05-08 11:45:00,82.15,82.15,82.14,82.15,18876.0,76.0552,76.0552,76.046,76.0552,18876.0
2023-05-08 11:50:00,82.14,82.15,82.14,82.15,65967.0,76.046,76.0552,76.046,76.0552,65967.0
2023-05-08 11:55:00,82.14,82.15,82.14,82.14,6799.0,76.046,76.0552,76.046,76.046,6799.0
2023-05-08 12:00:00,82.14,82.15,82.14,82.14,12138.0,76.046,76.0552,76.046,76.046,12138.0
2023-05-08 12:05:00,82.15,82.15,82.14,82.15,8956.0,76.0552,76.0552,76.046,76.0552,8956.0
2023-05-08 12:10:00,82.14,82.15,82.14,82.15,36731.0,76.046,76.0552,76.046,76.0552,36731.0
2023-05-08 12:15:00,82.15,82.16,82.14,82.16,12323.0,76.0552,76.0645,76.046,76.0645,12323.0
2023-05-08 12:20:00,82.16,82.16,82.15,82.16,10058.0,76.0645,76.0645,76.0552,76.0645,10058.0
2023-05-08 12:25:00,82.16,82.16,82.15,82.16,15118.0,76.0645,76.0645,76.0552,76.0645,15118.0
2023-05-08 12:30:00,82.15,82.16,82.15,82.16,27160.0,76.0552,76.0645,76.0552,76.0645,27160.0
2023-05-08 12:35:00,82.16,82.16,82.15,82.16,8394.0,76.0645,76.0645,76.0552,76.0645,8394.0
2023-05-08 12:40:00,82.15,82.17,82.15,82.17,30483.0,76.0552,76.0738,76.0552,76.0738,30483.0
2023-05-08 12:45:00,82.17,82.17,82.16,82.16,14544.0,76.0738,76.0738,76.0645,76.0645,14544.0
2023-05-08 12:50:00,82.16,82.17,82.16,82.16,236054.0,76.0645,76.0738,76.0645,76.0645,236054.0
2023-05-08 12:55:00,82.17,82.17,82.15,82.16,14491.0,76.0738,76.0738,76.0552,76.0645,14491.0
2023-05-08 13:00:00,82.16,82.16,82.15,82.16,4388.0,76.0645,76.0645,76.0552,76.0645,4388.0
2023-05-08 13:05:00,82.16,82.16,82.15,82.16,11501.0,76.0645,76.0645,76.0552,76.0645,11501.0
2023-05-08 13:10:00,82.16,82.16,82.15,82.16,15110.0,76.0645,76.0645,76.0552,76.0645,15110.0
2023-05-08 13:15:00,82.15,82.16,82.15,82.15,9793.0,76.0552,76.0645,76.0552,76.0552,9793.0
2023-05-08 13:20:00,82.15,82.16,82.15,82.15,11605.0,76.0552,76.0645,76.0552,76.0552,11605.0
2023-05-08 13:25:00,82.15,82.16,82.15,82.16,7464.0,76.0552,76.0645,76.0552,76.0645,7464.0
2023-05-08 13:30:00,82.16,82.16,82.14,82.15,188372.0,76.0645,76.0645,76.046,76.0552,188372.0
2023-05-08 13:35:00,82.15,82.15,82.14,82.14,11774.0,76.0552,76.0552,76.046,76.046,11774.0
2023-05-08 13:40:00,82.15,82.15,82.14,82.15,36341.0,76.0552,76.0552,76.046,76.0552,36341.0
2023-05-08 13:45:00,82.15,82.15,82.13,82.14,9336.0,76.0552,76.0552,76.0367,76.046,9336.0
2023-05-08 13:50:00,82.14,82.14,82.13,82.13,12311.0,76.046,76.046,76.0367,76.0367,12311.0
2023-05-08 13:55:00,82.14,82.14,82.13,82.14,50267.0,76.046,76.046,76.0367,76.046,50267.0
2023-05-08 14:00:00,82.13,82.14,82.1,82.11,158216.0,76.0367,76.046,76.009,76.0182,158216.0
2023-05-08 14:05:00,82.11,82.13,82.1,82.11,14669.0,76.0182,76.0367,76.009,76.0182,14669.0
2023-05-08 14:10:00,82.12,82.12,82.1,82.11,35431.0,76.0275,76.0275,76.009,76.0182,35431.0
2023-05-08 14:15:00,82.11,82.11,82.1,82.11,29770.0,76.0182,76.0182,76.009,76.0182,29770.0
2023-05-08 14:20:00,82.11,82.11,82.09,82.09,21675.0,76.0182,76.0182,75.9997,75.9997,21675.0
2023-05-08 14:25:00,82.09,82.1,82.09,82.1,15553.0,75.9997,76.009,75.9997,76.009,15553.0
2023-05-08 14:30:00,82.09,82.1,82.09,82.09,9298.0,75.9997,76.009,75.9997,75.9997,9298.0
2023-05-08 14:35:00,82.09,82.1,82.08,82.08,55066.0,75.9997,76.009,75.9904,75.9904,55066.0
2023-05-08 14:40:00,82.09,82.09,82.08,82.09,14215.0,75.9997,75.9997,75.9904,75.9997,14215.0
2023-05-08 14:45:00,82.09,82.09,82.08,82.09,24058.0,75.9997,75.9997,75.9904,75.9997,24058.0
2023-05-08 14:50:00,82.08,82.09,82.08,82.09,10605.0,75.9904,75.9997,75.9904,75.9997,10605.0
2023-05-08 14:55:00,82.09,82.09,82.08,82.09,53070.0,75.9997,75.9997,75.9904,75.9997,53070.0
2023-05-08 15:00:00,82.08,82.09,82.08,82.08,60771.0,75.9904,75.9997,75.9904,75.9904,60771.0
2023-05-08 15:05:00,82.09,82.09,82.08,82.09,11945.0,75.9997,75.9997,75.9904,75.9997,11945.0
2023-05-08 15:10:00,82.09,82.1,82.08,82.1,35812.0,75.9997,76.009,75.9904,76.009,35812.0
2023-05-08 15:15:00,82.09,82.1,82.09,82.09,18803.0,75.9997,76.009,75.9997,75.9997,18803.0
2023-05-08 15:20:00,82.09,82.1,82.09,82.09,5752.0,75.9997,76.009,75.9997,75.9997,5752.0
2023-05-08 15:25:00,82.1,82.1,82.09,82.09,208728.0,76.009,76.009,75.9997,75.9997,208728.0
2023-05-08 15:30:00,82.09,82.1,82.08,82.09,34572.0,75.9997,76.009,75.9904,75.9997,34572.0
2023-05-08 15:35:00,82.09,82.09,82.08,82.09,14991.0,75.9997,75.9997,75.9904,75.9997,14991.0
2023-05-08 15:40:00,82.09,82.09,82.08,82.09,17731.0,75.9997,75.9997,75.9904,75.9997,17731.0
2023-05-08 15:45:00,82.09,82.09,82.08,82.09,13459.0,75.9997,75.9997,75.9904,75.9997,13459.0
2023-05-08 15:50:00,82.09,82.09,82.08,82.09,30090.0,75.9997,75.9997,75.9904,75.9997,30090.0
2023-05-08 15:55:00,82.09,82.09,82.08,82.08,117618.0,75.9997,75.9997,75.9904,75.9904,117618.0
2023-05-09 09:30:00,82.08,82.09,82.07,82.07,55876.0,75.9904,75.9997,75.9812,75.9812,55876.0
2023-05-09 09:35:00,82.08,82.08,82.07,82.08,86890.0,75.9904,75.9904,75.9812,75.9904,86890.0
2023-05-09 09:40:00,82.08,82.09,82.07,82.09,89585.0,75.9904,75.9997,75.9812,75.9997,89585.0
2023-05-09 09:45:00,82.08,82.09,82.08,82.09,15462.0,75.9904,75.9997,75.9904,75.9997,15462.0
2023-05-09 09:50:00,82.09,82.09,82.08,82.08,14054.0,75.9997,75.9997,75.9904,75.9904,14054.0
2023-05-09 09:55:00,82.09,82.09,82.08,82.09,21224.0,75.9997,75.9997,75.9904,75.9997,21224.0
2023-05-09 10:00:00,82.08,82.09,82.07,82.08,22665.0,75.9904,75.9997,75.9812,75.9904,22665.0
2023-05-09 10:05:00,82.08,82.08,82.07,82.08,15918.0,75.9904,75.9904,75.9812,75.9904,15918.0
2023-05-09 10:10:00,82.07,82.08,82.07,82.08,19485.0,75.9812,75.9904,75.9812,75.9904,19485.0
2023-05-09 10:15:00,82.08,82.08,82.07,82.08,18344.0,75.9904,75.9904,75.9812,75.9904,18344.0
2023-05-09 10:20:00,82.08,82.08,82.07,82.07,11345.0,75.9904,75.9904,75.9812,75.9812,11345.0
2023-05-09 10:25:00,82.08,82.08,82.07,82.08,18118.0,75.9904,75.9904,75.9812,75.9904,18118.0
2023-05-09 10:30:00,82.08,82.09,82.07,82.09,29893.0,75.9904,75.9997,75.9812,75.9997,29893.0
2023-05-09 10:35:00,82.09,82.09,82.08,82.09,24147.0,75.9997,75.9997,75.9904,75.9997,24147.0
2023-05-09 10:40:00,82.09,82.09,82.08,82.08,20224.0,75.9997,75.9997,75.9904,75.9904,20224.0
2023-05-09 10:45:00,82.08,82.09,82.08,82.08,16289.0,75.9904,75.9997,75.9904,75.9904,16289.0
2023-05-09 10:50:00,82.09,82.09,82.08,82.09,16146.0,75.9997,75.9997,75.9904,75.9997,16146.0
2023-05-09 10:55:00,82.09,82.09,82.08,82.09,71006.0,75.9997,75.9997,75.9904,75.9997,71006.0
2023-05-09 11:00:00,82.09,82.09,82.08,82.09,35065.0,75.9997,75.9997,75.9904,75.9997,35065.0
2023-05-09 11:05:00,82.09,82.09,82.08,82.09,34585.0,75.9997,75.9997,75.9904,75.9997,34585.0
2023-05-09 11:10:00,82.08,82.09,82.08,82.09,14634.0,75.9904,75.9997,75.9904,75.9997,14634.0
2023-05-09 11:15:00,82.08,82.09,82.08,82.08,9289.0,75.9904,75.9997,75.9904,75.9904,9289.0
2023-05-09 11:20:00,82.08,82.09,82.08,82.08,103643.0,75.9904,75.9997,75.9904,75.9904,103643.0
2023-05-09 11:25:00,82.08,82.09,82.07,82.08,117561.0,75.9904,75.9997,75.9812,75.9904,117561.0
2023-05-09 11:30:00,82.08,82.08,82.07,82.07,10612.0,75.9904,75.9904,75.9812,75.9812,10612.0
2023-05-09 11:35:00,82.08,82.08,82.06,82.06,21983.0,75.9904,75.9904,75.9719,75.9719,21983.0
2023-05-09 11:40:00,82.06,82.07,82.06,82.06,22403.0,75.9719,75.9812,75.9719,75.9719,22403.0
2023-05-09 11:45:00,82.06,82.07,82.06,82.06,23244.0,75.9719,75.9812,75.9719,75.9719,23244.0
2023-05-09 11:50:00,82.06,82.07,82.06,82.07,35631.0,75.9719,75.9812,75.9719,75.9812,35631.0
2023-05-09 11:55:00,82.06,82.07,82.06,82.06,17270.0,75.9719,75.9812,75.9719,75.9719,17270.0
2023-05-09 12:00:00,82.06,82.07,82.06,82.07,17680.0,75.9719,75.9812,75.9719,75.9812,17680.0
2023-05-09 12:05:00,82.06,82.07,82.06,82.06,17001.0,75.9719,75.9812,75.9719,75.9719,17001.0
2023-05-09 12:10:00,82.06,82.07,82.06,82.07,25286.0,75.9719,75.9812,75.9719,75.9812,25286.0
2023-05-09 12:15:00,82.07,82.07,82.06,82.06,10847.0,75.9812,75.9812,75.9719,75.9719,10847.0
2023-05-09 12:20:00,82.06,82.07,82.05,82.06,36770.0,75.9719,75.9812,75.9627,75.9719,36770.0
2023-05-09 12:25:00,82.06,82.06,82.04,82.05,15217.0,75.9719,75.9719,75.9534,75.9627,15217.0
2023-05-09 12:30:00,82.05,82.05,82.03,82.03,41292.0,75.9627,75.9627,75.9442,75.9442,41292.0
2023-05-09 12:35:00,82.03,82.03,82.02,82.03,8032.0,75.9442,75.9442,75.9349,75.9442,8032.0
2023-05-09 12:40:00,82.02,82.04,82.02,82.04,60413.0,75.9349,75.9534,75.9349,75.9534,60413.0
2023-05-09 12:45:00,82.03,82.05,82.03,82.04,113423.0,75.9442,75.9627,75.9442,75.9534,113423.0
2023-05-09 12:50:00,82.04,82.05,82.03,82.04,21312.0,75.9534,75.9627,75.9442,75.9534,21312.0
2023-05-09 12:55:00,82.04,82.04,82.03,82.04,8065.0,75.9534,75.9534,75.9442,75.9534,8065.0
2023-05-09 13:00:00,82.04,82.08,82.04,82.07,135400.0,75.9534,75.9904,75.9534,75.9812,135400.0
2023-05-09 13:05:00,82.07,82.07,82.05,82.05,36714.0,75.9812,75.9812,75.9627,75.9627,36714.0
2023-05-09 13:10:00,82.06,82.07,82.05,82.07,97549.0,75.9719,75.9812,75.9627,75.9812,97549.0
2023-05-09 13:15:00,82.06,82.07,82.06,82.07,11826.0,75.9719,75.9812,75.9719,75.9812,11826.0
2023-05-09 13:20:00,82.07,82.08,82.07,82.07,22783.0,75.9812,75.9904,75.9812,75.9812,22783.0
2023-05-09 13:25:00,82.08,82.08,82.06,82.06,36661.0,75.9904,75.9904,75.9719,75.9719,36661.0
2023-05-09 13:30:00,82.07,82.07,82.06,82.06,26682.0,75.9812,75.9812,75.9719,75.9719,26682.0
2023-05-09 13:35:00,82.07,82.07,82.06,82.07,8376.0,75.9812,75.9812,75.9719,75.9812,8376.0
2023-05-09 13:40:00,82.07,82.07,82.06,82.06,12981.0,75.9812,75.9812,75.9719,75.9719,12981.0
2023-05-09 13:45:00,82.06,82.07,82.06,82.07,15504.0,75.9719,75.9812,75.9719,75.9812,15504.0
2023-05-09 13:50:00,82.06,82.07,82.06,82.06,24876.0,75.9719,75.9812,75.9719,75.9719,24876.0
2023-05-09 13:55:00,82.06,82.07,82.06,82.07,46990.0,75.9719,75.9812,75.9719,75.9812,46990.0
2023-05-09 14:00:00,82.07,82.08,82.06,82.08,11262.0,75.9812,75.9904,75.9719,75.9904,11262.0
2023-05-09 14:05:00,82.08,82.08,82.07,82.07,14985.0,75.9904,75.9904,75.9812,75.9812,14985.0
2023-05-09 14:10:00,82.07,82.08,82.07,82.07,56191.0,75.9812,75.9904,75.9812,75.9812,56191.0
2023-05-09 14:15:00,82.07,82.08,82.07,82.08,21424.0,75.9812,75.9904,75.9812,75.9904,21424.0
2023-05-09 14:20:00,82.07,82.08,82.07,82.07,64061.0,75.9812,75.9904,75.9812,75.9812,64061.0
2023-05-09 14:25:00,82.07,82.08,82.07,82.08,15537.0,75.9812,75.9904,75.9812,75.9904,15537.0
2023-05-09 14:30:00,82.08,82.08,82.07,82.08,18677.0,75.9904,75.9904,75.9812,75.9904,18677.0
2023-05-09 14:35:00,82.07,82.08,82.07,82.08,16468.0,75.9812,75.9904,75.9812,75.9904,16468.0
2023-05-09 14:40:00,82.08,82.08,82.07,82.08,21558.0,75.9904,75.9904,75.9812,75.9904,21558.0
2023-05-09 14:45:00,82.08,82.08,82.07,82.08,21554.0,75.9904,75.9904,75.9812,75.9904,21554.0
2023-05-09 14:50:00,82.08,82.08,82.07,82.08,106829.0,75.9904,75.9904,75.9812,75.9904,106829.0
2023-05-09 14:55:00,82.08,82.08,82.07,82.08,13282.0,75.9904,75.9904,75.9812,75.9904,13282.0
2023-05-09 15:00:00,82.08,82.08,82.07,82.07,102443.0,75.9904,75.9904,75.9812,75.9812,102443.0
2023-05-09 15:05:00,82.08,82.08,82.07,82.07,19901.0,75.9904,75.9904,75.9812,75.9812,19901.0
2023-05-09 15:10:00,82.07,82.08,82.07,82.08,27999.0,75.9812,75.9904,75.9812,75.9904,27999.0
2023-05-09 15:15:00,82.07,82.08,82.07,82.07,16732.0,75.9812,75.9904,75.9812,75.9812,16732.0
2023-05-09 15:20:00,82.07,82.08,82.07,82.07,108376.0,75.9812,75.9904,75.9812,75.9812,108376.0
2023-05-09 15:25:00,82.08,82.08,82.07,82.08,18503.0,75.9904,75.9904,75.9812,75.9904,18503.0
2023-05-09 15:30:00,82.07,82.08,82.07,82.08,22320.0,75.9812,75.9904,75.9812,75.9904,22320.0
2023-05-09 15:35:00,82.08,82.08,82.07,82.08,21500.0,75.9904,75.9904,75.9812,75.9904,21500.0
2023-05-09 15:40:00,82.08,82.08,82.07,82.08,39948.0,75.9904,75.9904,75.9812,75.9904,39948.0
2023-05-09 15:45:00,82.08,82.08,82.07,82.07,32301.0,75.9904,75.9904,75.9812,75.9812,32301.0
2023-05-09 15:50:00,82.07,82.08,82.07,82.07,224987.0,75.9812,75.9904,75.9812,75.9812,224987.0
2023-05-09 15:55:00,82.07,82.08,82.06,82.06,155025.0,75.9812,75.9904,75.9719,75.9719,155025.0
2023-05-10 09:30:00,82.18,82.18,82.16,82.18,140669.0,76.083,76.083,76.0645,76.083,140669.0
2023-05-10 09:35:00,82.17,82.2,82.17,82.19,56005.0,76.0738,76.1015,76.0738,76.0923,56005.0
2023-05-10 09:40:00,82.19,82.21,82.18,82.2,36769.0,76.0923,76.1108,76.083,76.1015,36769.0
2023-05-10 09:45:00,82.21,82.23,82.2,82.22,32629.0,76.1108,76.1293,76.1015,76.1201,32629.0
2023-05-10 09:50:00,82.22,82.23,82.21,82.22,120718.0,76.1201,76.1293,76.1108,76.1201,120718.0
2023-05-10 09:55:00,82.22,82.22,82.2,82.21,43015.0,76.1201,76.1201,76.1015,76.1108,43015.0
2023-05-10 10:00:00,82.21,82.21,82.2,82.2,38046.0,76.1108,76.1108,76.1015,76.1015,38046.0
2023-05-10 10:05:00,82.2,82.21,82.19,82.2,42320.0,76.1015,76.1108,76.0923,76.1015,42320.0
2023-05-10 10:10:00,82.2,82.2,82.19,82.2,31696.0,76.1015,76.1015,76.0923,76.1015,31696.0
2023-05-10 10:15:00,82.2,82.2,82.17,82.19,262836.0,76.1015,76.1015,76.0738,76.0923,262836.0
2023-05-10 10:20:00,82.19,82.2,82.18,82.19,27476.0,76.0923,76.1015,76.083,76.0923,27476.0
2023-05-10 10:25:00,82.2,82.2,82.19,82.2,14570.0,76.1015,76.1015,76.0923,76.1015,14570.0
2023-05-10 10:30:00,82.21,82.22,82.2,82.22,15462.0,76.1108,76.1201,76.1015,76.1201,15462.0
2023-05-10 10:35:00,82.22,82.23,82.21,82.22,58044.0,76.1201,76.1293,76.1108,76.1201,58044.0
2023-05-10 10:40:00,82.22,82.23,82.21,82.22,46688.0,76.1201,76.1293,76.1108,76.1201,46688.0
2023-05-10 10:45:00,82.22,82.23,82.21,82.22,22565.0,76.1201,76.1293,76.1108,76.1201,22565.0
2023-05-10 10:50:00,82.22,82.23,82.21,82.21,31898.0,76.1201,76.1293,76.1108,76.1108,31898.0
2023-05-10 10:55:00,82.22,82.23,82.21,82.22,49013.0,76.1201,76.1293,76.1108,76.1201,49013.0
2023-05-10 11:00:00,82.22,82.22,82.21,82.22,14323.0,76.1201,76.1201,76.1108,76.1201,14323.0
2023-05-10 11:05:00,82.22,82.22,82.21,82.22,21226.0,76.1201,76.1201,76.1108,76.1201,21226.0
2023-05-10 11:10:00,82.21,82.22,82.2,82.21,14194.0,76.1108,76.1201,76.1015,76.1108,14194.0
2023-05-10 11:15:00,82.21,82.22,82.21,82.21,22664.0,76.1108,76.1201,76.1108,76.1108,22664.0
2023-05-10 11:20:00,82.2,82.21,82.19,82.2,15349.0,76.1015,76.1108,76.0923,76.1015,15349.0
2023-05-10 11:25:00,82.19,82.2,82.19,82.19,202241.0,76.0923,76.1015,76.0923,76.0923,202241.0
2023-05-10 11:30:00,82.19,82.2,82.19,82.2,49042.0,76.0923,76.1015,76.0923,76.1015,49042.0
2023-05-10 11:35:00,82.2,82.2,82.19,82.2,61881.0,76.1015,76.1015,76.0923,76.1015,61881.0
2023-05-10 11:40:00,82.2,82.2,82.19,82.2,107106.0,76.1015,76.1015,76.0923,76.1015,107106.0
2023-05-10 11:45:00,82.2,82.2,82.19,82.2,52246.0,76.1015,76.1015,76.0923,76.1015,52246.0
2023-05-10 11:50:00,82.2,82.2,82.19,82.2,48278.0,76.1015,76.1015,76.0923,76.1015,48278.0
2023-05-10 11:55:00,82.2,82.2,82.19,82.2,14714.0,76.1015,76.1015,76.0923,76.1015,14714.0
2023-05-10 12:00:00,82.2,82.21,82.19,82.2,10499.0,76.1015,76.1108,76.0923,76.1015,10499.0
2023-05-10 12:05:00,82.21,82.21,82.2,82.2,20911.0,76.1108,76.1108,76.1015,76.1015,20911.0
2023-05-10 12:10:00,82.2,82.21,82.2,82.21,23044.0,76.1015,76.1108,76.1015,76.1108,23044.0
2023-05-10 12:15:00,82.2,82.22,82.2,82.22,57163.0,76.1015,76.1201,76.1015,76.1201,57163.0
2023-05-10 12:20:00,82.22,82.22,82.21,82.22,25359.0,76.1201,76.1201,76.1108,76.1201,25359.0
2023-05-10 12:25:00,82.22,82.22,82.21,82.21,18975.0,76.1201,76.1201,76.1108,76.1108,18975.0
2023-05-10 12:30:00,82.21,82.22,82.21,82.22,13979.0,76.1108,76.1201,76.1108,76.1201,13979.0
2023-05-10 12:35:00,82.22,82.22,82.21,82.21,11761.0,76.1201,76.1201,76.1108,76.1108,11761.0
2023-05-10 12:40:00,82.22,82.22,82.21,82.22,16560.0,76.1201,76.1201,76.1108,76.1201,16560.0
2023-05-10 12:45:00,82.22,82.22,82.21,82.22,135418.0,76.1201,76.1201,76.1108,76.1201,135418.0
2023-05-10 12:50:00,82.22,82.23,82.21,82.22,55056.0,76.1201,76.1293,76.1108,76.1201,55056.0
2023-05-10 12:55:00,82.23,82.23,82.22,82.22,32631.0,76.1293,76.1293,76.1201,76.1201,32631.0
2023-05-10 13:00:00,82.23,82.24,82.22,82.23,77700.0,76.1293,76.1386,76.1201,76.1293,77700.0
2023-05-10 13:05:00,82.23,82.24,82.22,82.24,20783.0,76.1293,76.1386,76.1201,76.1386,20783.0
2023-05-10 13:10:00,82.24,82.26,82.23,82.26,217272.0,76.1386,76.1571,76.1293,76.1571,217272.0
2023-05-10 13:15:00,82.26,82.28,82.25,82.28,67192.0,76.1571,76.1756,76.1478,76.1756,67192.0
2023-05-10 13:20:00,82.28,82.29,82.27,82.29,167492.0,76.1756,76.1849,76.1663,76.1849,167492.0
2023-05-10 13:25:00,82.3,82.31,82.29,82.29,46227.0,76.1941,76.2034,76.1849,76.1849,46227.0
2023-05-10 13:30:00,82.3,82.3,82.28,82.29,68797.0,76.1941,76.1941,76.1756,76.1849,68797.0
2023-05-10 13:35:00,82.28,82.29,82.27,82.28,89331.0,76.1756,76.1849,76.1663,76.1756,89331.0
2023-05-10 13:40:00,82.28,82.29,82.28,82.28,63307.0,76.1756,76.1849,76.1756,76.1756,63307.0
2023-05-10 13:45:00,82.28,82.29,82.27,82.28,90624.0,76.1756,76.1849,76.1663,76.1756,90624.0
2023-05-10 13:50:00,82.28,82.28,82.27,82.27,48309.0,76.1756,76.1756,76.1663,76.1663,48309.0
2023-05-10 13:55:00,82.27,82.28,82.25,82.26,32523.0,76.1663,76.1756,76.1478,76.1571,32523.0
2023-05-10 14:00:00,82.25,82.25,82.24,82.25,30533.0,76.1478,76.1478,76.1386,76.1478,30533.0
2023-05-10 14:05:00,82.25,82.25,82.24,82.25,11653.0,76.1478,76.1478,76.1386,76.1478,11653.0
2023-05-10 14:10:00,82.24,82.25,82.23,82.25,40379.0,76.1386,76.1478,76.1293,76.1478,40379.0
2023-05-10 14:15:00,82.24,82.26,82.24,82.25,30806.0,76.1386,76.1571,76.1386,76.1478,30806.0
2023-05-10 14:20:00,82.26,82.27,82.25,82.26,58024.0,76.1571,76.1663,76.1478,76.1571,58024.0
2023-05-10 14:25:00,82.26,82.27,82.25,82.26,42419.0,76.1571,76.1663,76.1478,76.1571,42419.0
2023-05-10 14:30:00,82.26,82.27,82.25,82.27,20843.0,76.1571,76.1663,76.1478,76.1663,20843.0
2023-05-10 14:35:00,82.27,82.27,82.26,82.27,12163.0,76.1663,76.1663,76.1571,76.1663,12163.0
2023-05-10 14:40:00,82.27,82.27,82.26,82.27,6457.0,76.1663,76.1663,76.1571,76.1663,6457.0
2023-05-10 14:45:00,82.27,82.28,82.26,82.28,23267.0,76.1663,76.1756,76.1571,76.1756,23267.0
2023-05-10 14:50:00,82.28,82.28,82.27,82.28,24777.0,76.1756,76.1756,76.1663,76.1756,24777.0
2023-05-10 14:55:00,82.28,82.28,82.27,82.27,67568.0,76.1756,76.1756,76.1663,76.1663,67568.0
2023-05-10 15:00:00,82.27,82.28,82.26,82.27,34265.0,76.1663,76.1756,76.1571,76.1663,34265.0
2023-05-10 15:05:00,82.27,82.27,82.25,82.26,44993.0,76.1663,76.1663,76.1478,76.1571,44993.0
2023-05-10 15:10:00,82.26,82.26,82.25,82.26,19463.0,76.1571,76.1571,76.1478,76.1571,19463.0
2023-05-10 15:15:00,82.26,82.26,82.25,82.26,13495.0,76.1571,76.1571,76.1478,76.1571,13495.0
2023-05-10 15:20:00,82.26,82.26,82.25,82.26,12572.0,76.1571,76.1571,76.1478,76.1571,12572.0
2023-05-10 15:25:00,82.26,82.26,82.25,82.26,95404.0,76.1571,76.1571,76.1478,76.1571,95404.0
2023-05-10 15:30:00,82.25,82.26,82.25,82.26,11271.0,76.1478,76.1571,76.1478,76.1571,11271.0
2023-05-10 15:35:00,82.26,82.26,82.25,82.26,17271.0,76.1571,76.1571,76.1478,76.1571,17271.0
2023-05-10 15:40:00,82.26,82.26,82.25,82.25,52585.0,76.1571,76.1571,76.1478,76.1478,52585.0
2023-05-10 15:45:00,82.26,82.26,82.25,82.26,33124.0,76.1571,76.1571,76.1478,76.1571,33124.0
2023-05-10 15:50:00,82.26,82.26,82.25,82.26,131317.0,76.1571,76.1571,76.1478,76.1571,131317.0
2023-05-10 15:55:00,82.26,82.26,82.25,82.26,168795.0,76.1571,76.1571,76.1478,76.1571,168795.0
2023-05-11 09:30:00,82.42,82.43,82.41,82.43,95870.0,76.3052,76.3145,76.296,76.3145,95870.0
2023-05-11 09:35:00,82.42,82.43,82.42,82.42,86075.0,76.3052,76.3145,76.3052,76.3052,86075.0
2023-05-11 09:40:00,82.42,82.43,82.41,82.42,20187.0,76.3052,76.3145,76.296,76.3052,20187.0
2023-05-11 09:45:00,82.42,82.43,82.41,82.43,42000.0,76.3052,76.3145,76.296,76.3145,42000.0
2023-05-11 09:50:00,82.43,82.43,82.42,82.43,34226.0,76.3145,76.3145,76.3052,76.3145,34226.0
2023-05-11 09:55:00,82.42,82.43,82.41,82.42,50195.0,76.3052,76.3145,76.296,76.3052,50195.0
2023-05-11 10:00:00,82.42,82.42,82.41,82.42,31000.0,76.3052,76.3052,76.296,76.3052,31000.0
2023-05-11 10:05:00,82.42,82.42,82.41,82.42,15117.0,76.3052,76.3052,76.296,76.3052,15117.0
2023-05-11 10:10:00,82.42,82.42,82.4,82.41,37925.0,76.3052,76.3052,76.2867,76.296,37925.0
2023-05-11 10:15:00,82.41,82.42,82.4,82.4,29912.0,76.296,76.3052,76.2867,76.2867,29912.0
2023-05-11 10:20:00,82.4,82.41,82.39,82.4,23867.0,76.2867,76.296,76.2774,76.2867,23867.0
2023-05-11 10:25:00,82.4,82.4,82.39,82.39,24849.0,76.2867,76.2867,76.2774,76.2774,24849.0
2023-05-11 10:30:00,82.39,82.41,82.38,82.4,29366.0,76.2774,76.296,76.2682,76.2867,29366.0
2023-05-11 10:35:00,82.4,82.41,82.39,82.4,95498.0,76.2867,76.296,76.2774,76.2867,95498.0
2023-05-11 10:40:00,82.41,82.41,82.4,82.41,18260.0,76.296,76.296,76.2867,76.296,18260.0
2023-05-11 10:45:00,82.41,82.41,82.37,82.37,43221.0,76.296,76.296,76.2589,76.2589,43221.0
2023-05-11 10:50:00,82.38,82.39,82.37,82.38,304553.0,76.2682,76.2774,76.2589,76.2682,304553.0
2023-05-11 10:55:00,82.38,82.39,82.38,82.38,46517.0,76.2682,76.2774,76.2682,76.2682,46517.0
2023-05-11 11:00:00,82.38,82.38,82.35,82.36,24788.0,76.2682,76.2682,76.2404,76.2497,24788.0
2023-05-11 11:05:00,82.36,82.36,82.34,82.35,24451.0,76.2497,76.2497,76.2312,76.2404,24451.0
2023-05-11 11:10:00,82.35,82.36,82.34,82.36,28180.0,76.2404,76.2497,76.2312,76.2497,28180.0
2023-05-11 11:15:00,82.36,82.37,82.35,82.36,45593.0,76.2497,76.2589,76.2404,76.2497,45593.0
2023-05-11 11:20:00,82.37,82.37,82.36,82.37,20124.0,76.2589,76.2589,76.2497,76.2589,20124.0
2023-05-11 11:25:00,82.37,82.37,82.36,82.36,13169.0,76.2589,76.2589,76.2497,76.2497,13169.0
2023-05-11 11:30:00,82.37,82.37,82.36,82.36,17001.0,76.2589,76.2589,76.2497,76.2497,17001.0
2023-05-11 11:35:00,82.36,82.37,82.36,82.37,10368.0,76.2497,76.2589,76.2497,76.2589,10368.0
2023-05-11 11:40:00,82.37,82.37,82.36,82.36,27517.0,76.2589,76.2589,76.2497,76.2497,27517.0
2023-05-11 11:45:00,82.37,82.37,82.36,82.37,562570.0,76.2589,76.2589,76.2497,76.2589,562570.0
2023-05-11 11:50:00,82.37,82.37,82.35,82.36,65305.0,76.2589,76.2589,76.2404,76.2497,65305.0
2023-05-11 11:55:00,82.36,82.36,82.35,82.36,17741.0,76.2497,76.2497,76.2404,76.2497,17741.0
2023-05-11 12:00:00,82.36,82.38,82.35,82.38,77361.0,76.2497,76.2682,76.2404,76.2682,77361.0
2023-05-11 12:05:00,82.38,82.38,82.37,82.38,96000.0,76.2682,76.2682,76.2589,76.2682,96000.0
2023-05-11 12:10:00,82.38,82.38,82.36,82.37,73397.0,76.2682,76.2682,76.2497,76.2589,73397.0
2023-05-11 12:15:00,82.37,82.38,82.36,82.38,22262.0,76.2589,76.2682,76.2497,76.2682,22262.0
2023-05-11 12:20:00,82.38,82.38,82.37,82.37,73313.0,76.2682,76.2682,76.2589,76.2589,73313.0
2023-05-11 12:25:00,82.38,82.38,82.37,82.38,26947.0,76.2682,76.2682,76.2589,76.2682,26947.0
2023-05-11 12:30:00,82.38,82.38,82.36,82.37,88364.0,76.2682,76.2682,76.2497,76.2589,88364.0
2023-05-11 12:35:00,82.37,82.37,82.36,82.37,6506.0,76.2589,76.2589,76.2497,76.2589,6506.0
2023-05-11 12:40:00,82.36,82.37,82.35,82.36,118442.0,76.2497,76.2589,76.2404,76.2497,118442.0
2023-05-11 12:45:00,82.36,82.36,82.35,82.36,126889.0,76.2497,76.2497,76.2404,76.2497,126889.0
2023-05-11 12:50:00,82.35,82.36,82.35,82.36,26006.0,76.2404,76.2497,76.2404,76.2497,26006.0
2023-05-11 12:55:00,82.36,82.36,82.35,82.36,12838.0,76.2497,76.2497,76.2404,76.2497,12838.0
2023-05-11 13:00:00,82.35,82.38,82.35,82.37,113702.0,76.2404,76.2682,76.2404,76.2589,113702.0
2023-05-11 13:05:00,82.36,82.37,82.35,82.35,36408.0,76.2497,76.2589,76.2404,76.2404,36408.0
2023-05-11 13:10:00,82.35,82.36,82.35,82.35,19182.0,76.2404,76.2497,76.2404,76.2404,19182.0
2023-05-11 13:15:00,82.35,82.36,82.34,82.34,38578.0,76.2404,76.2497,76.2312,76.2312,38578.0
2023-05-11 13:20:00,82.34,82.36,82.34,82.36,49209.0,76.2312,76.2497,76.2312,76.2497,49209.0
2023-05-11 13:25:00,82.36,82.36,82.34,82.36,33683.0,76.2497,76.2497,76.2312,76.2497,33683.0
2023-05-11 13:30:00,82.36,82.36,82.35,82.36,22405.0,76.2497,76.2497,76.2404,76.2497,22405.0
2023-05-11 13:35:00,82.36,82.36,82.35,82.36,20545.0,76.2497,76.2497,76.2404,76.2497,20545.0
2023-05-11 13:40:00,82.36,82.36,82.35,82.36,35942.0,76.2497,76.2497,76.2404,76.2497,35942.0
2023-05-11 13:45:00,82.36,82.37,82.35,82.37,53678.0,76.2497,76.2589,76.2404,76.2589,53678.0
2023-05-11 13:50:00,82.37,82.37,82.36,82.37,20564.0,76.2589,76.2589,76.2497,76.2589,20564.0
2023-05-11 13:55:00,82.37,82.37,82.35,82.36,25079.0,76.2589,76.2589,76.2404,76.2497,25079.0
2023-05-11 14:00:00,82.36,82.36,82.34,82.35,14349.0,76.2497,76.2497,76.2312,76.2404,14349.0
2023-05-11 14:05:00,82.35,82.35,82.34,82.34,10626.0,76.2404,76.2404,76.2312,76.2312,10626.0
2023-05-11 14:10:00,82.34,82.35,82.34,82.34,7826.0,76.2312,76.2404,76.2312,76.2312,7826.0
2023-05-11 14:15:00,82.34,82.35,82.34,82.34,44741.0,76.2312,76.2404,76.2312,76.2312,44741.0
2023-05-11 14:20:00,82.34,82.35,82.33,82.34,32994.0,76.2312,76.2404,76.2219,76.2312,32994.0
2023-05-11 14:25:00,82.34,82.34,82.32,82.32,37045.0,76.2312,76.2312,76.2126,76.2126,37045.0
2023-05-11 14:30:00,82.33,82.33,82.32,82.33,419027.0,76.2219,76.2219,76.2126,76.2219,419027.0
2023-05-11 14:35:00,82.33,82.33,82.31,82.31,118131.0,76.2219,76.2219,76.2034,76.2034,118131.0
2023-05-11 14:40:00,82.31,82.32,82.29,82.3,28998.0,76.2034,76.2126,76.1849,76.1941,28998.0
2023-05-11 14:45:00,82.3,82.31,82.29,82.31,62905.0,76.1941,76.2034,76.1849,76.2034,62905.0
2023-05-11 14:50:00,82.31,82.31,82.3,82.31,934108.0,76.2034,76.2034,76.1941,76.2034,934108.0
2023-05-11 14:55:00,82.31,82.31,82.3,82.31,29115.0,76.2034,76.2034,76.1941,76.2034,29115.0
2023-05-11 15:00:00,82.31,82.31,82.3,82.3,30676.0,76.2034,76.2034,76.1941,76.1941,30676.0
2023-05-11 15:05:00,82.3,82.31,82.3,82.31,24982.0,76.1941,76.2034,76.1941,76.2034,24982.0
2023-05-11 15:10:00,82.31,82.31,82.3,82.31,23232.0,76.2034,76.2034,76.1941,76.2034,23232.0
2023-05-11 15:15:00,82.31,82.32,82.3,82.31,66824.0,76.2034,76.2126,76.1941,76.2034,66824.0
2023-05-11 15:20:00,82.31,82.32,82.31,82.31,30019.0,76.2034,76.2126,76.2034,76.2034,30019.0
2023-05-11 15:25:00,82.31,82.32,82.31,82.31,88356.0,76.2034,76.2126,76.2034,76.2034,88356.0
2023-05-11 15:30:00,82.31,82.32,82.3,82.31,1623897.0,76.2034,76.2126,76.1941,76.2034,1623897.0
2023-05-11 15:35:00,82.31,82.32,82.3,82.32,106416.0,76.2034,76.2126,76.1941,76.2126,106416.0
2023-05-11 15:40:00,82.31,82.32,82.31,82.32,51473.0,76.2034,76.2126,76.2034,76.2126,51473.0
2023-05-11 15:45:00,82.32,82.32,82.31,82.32,214036.0,76.2126,76.2126,76.2034,76.2126,214036.0
2023-05-11 15:50:00,82.31,82.32,82.31,82.32,115378.0,76.2034,76.2126,76.2034,76.2126,115378.0
2023-05-11 15:55:00,82.31,82.32,82.3,82.31,283172.0,76.2034,76.2126,76.1941,76.2034,283172.0
2023-05-12 09:30:00,82.29,82.29,82.28,82.29,57402.0,76.1849,76.1849,76.1756,76.1849,57402.0
2023-05-12 09:35:00,82.29,82.29,82.28,82.29,40090.0,76.1849,76.1849,76.1756,76.1849,40090.0
2023-05-12 09:40:00,82.29,82.29,82.28,82.28,8243.0,76.1849,76.1849,76.1756,76.1756,8243.0
2023-05-12 09:45:00,82.29,82.31,82.28,82.3,79206.0,76.1849,76.2034,76.1756,76.1941,79206.0
2023-05-12 09:50:00,82.31,82.31,82.3,82.3,75592.0,76.2034,76.2034,76.1941,76.1941,75592.0
2023-05-12 09:55:00,82.29,82.31,82.29,82.3,45679.0,76.1849,76.2034,76.1849,76.1941,45679.0
2023-05-12 10:00:00,82.3,82.3,82.26,82.29,171096.0,76.1941,76.1941,76.1571,76.1849,171096.0
2023-05-12 10:05:00,82.28,82.29,82.26,82.28,52553.0,76.1756,76.1849,76.1571,76.1756,52553.0
2023-05-12 10:10:00,82.27,82.28,82.26,82.27,15262.0,76.1663,76.1756,76.1571,76.1663,15262.0
2023-05-12 10:15:00,82.27,82.27,82.26,82.26,50294.0,76.1663,76.1663,76.1571,76.1571,50294.0
2023-05-12 10:20:00,82.26,82.27,82.23,82.24,22509.0,76.1571,76.1663,76.1293,76.1386,22509.0
2023-05-12 10:25:00,82.24,82.25,82.23,82.23,71807.0,76.1386,76.1478,76.1293,76.1293,71807.0
2023-05-12 10:30:00,82.24,82.24,82.19,82.2,95555.0,76.1386,76.1386,76.0923,76.1015,95555.0
2023-05-12 10:35:00,82.21,82.22,82.19,82.2,39960.0,76.1108,76.1201,76.0923,76.1015,39960.0
2023-05-12 10:40:00,82.2,82.22,82.19,82.22,53581.0,76.1015,76.1201,76.0923,76.1201,53581.0
2023-05-12 10:45:00,82.21,82.22,82.2,82.21,25710.0,76.1108,76.1201,76.1015,76.1108,25710.0
2023-05-12 10:50:00,82.21,82.22,82.21,82.22,10711.0,76.1108,76.1201,76.1108,76.1201,10711.0
2023-05-12 10:55:00,82.21,82.22,82.21,82.21,652439.0,76.1108,76.1201,76.1108,76.1108,652439.0
2023-05-12 11:00:00,82.21,82.22,82.2,82.21,48962.0,76.1108,76.1201,76.1015,76.1108,48962.0
2023-05-12 11:05:00,82.22,82.22,82.2,82.21,14352.0,76.1201,76.1201,76.1015,76.1108,14352.0
2023-05-12 11:10:00,82.21,82.22,82.2,82.21,29361.0,76.1108,76.1201,76.1015,76.1108,29361.0
2023-05-12 11:15:00,82.2,82.22,82.2,82.21,6599.0,76.1015,76.1201,76.1015,76.1108,6599.0
2023-05-12 11:20:00,82.22,82.22,82.21,82.21,3904081.0,76.1201,76.1201,76.1108,76.1108,3904081.0
2023-05-12 11:25:00,82.21,82.22,82.21,82.21,30615.0,76.1108,76.1201,76.1108,76.1108,30615.0
2023-05-12 11:30:00,82.22,82.22,82.21,82.21,124899.0,76.1201,76.1201,76.1108,76.1108,124899.0
2023-05-12 11:35:00,82.21,82.22,82.21,82.21,43976.0,76.1108,76.1201,76.1108,76.1108,43976.0
2023-05-12 11:40:00,82.22,82.22,82.2,82.21,60429.0,76.1201,76.1201,76.1015,76.1108,60429.0
2023-05-12 11:45:00,82.2,82.21,82.19,82.2,24259.0,76.1015,76.1108,76.0923,76.1015,24259.0
2023-05-12 11:50:00,82.19,82.2,82.18,82.19,10829.0,76.0923,76.1015,76.083,76.0923,10829.0
2023-05-12 11:55:00,82.19,82.19,82.17,82.18,80336.0,76.0923,76.0923,76.0738,76.083,80336.0
2023-05-12 12:00:00,82.17,82.18,82.17,82.18,38851.0,76.0738,76.083,76.0738,76.083,38851.0
2023-05-12 12:05:00,82.18,82.19,82.18,82.19,26764.0,76.083,76.0923,76.083,76.0923,26764.0
2023-05-12 12:10:00,82.19,82.19,82.18,82.19,19437.0,76.0923,76.0923,76.083,76.0923,19437.0
2023-05-12 12:15:00,82.19,82.19,82.18,82.19,2584.0,76.0923,76.0923,76.083,76.0923,2584.0
2023-05-12 12:20:00,82.19,82.2,82.18,82.2,31656.0,76.0923,76.1015,76.083,76.1015,31656.0
2023-05-12 12:25:00,82.19,82.2,82.19,82.19,29185.0,76.0923,76.1015,76.0923,76.0923,29185.0
2023-05-12 12:30:00,82.2,82.2,82.18,82.18,11817.0,76.1015,76.1015,76.083,76.083,11817.0
2023-05-12 12:35:00,82.18,82.19,82.18,82.18,115270.0,76.083,76.0923,76.083,76.083,115270.0
2023-05-12 12:40:00,82.18,82.19,82.18,82.19,10013.0,76.083,76.0923,76.083,76.0923,10013.0
2023-05-12 12:45:00,82.19,82.19,82.18,82.19,10911.0,76.0923,76.0923,76.083,76.0923,10911.0
2023-05-12 12:50:00,82.19,82.19,82.18,82.19,6712.0,76.0923,76.0923,76.083,76.0923,6712.0
2023-05-12 12:55:00,82.18,82.19,82.18,82.19,9555.0,76.083,76.0923,76.083,76.0923,9555.0
2023-05-12 13:00:00,82.19,82.2,82.19,82.2,19862.0,76.0923,76.1015,76.0923,76.1015,19862.0
2023-05-12 13:05:00,82.2,82.2,82.19,82.19,2888.0,76.1015,76.1015,76.0923,76.0923,2888.0
2023-05-12 13:10:00,82.19,82.2,82.19,82.2,32002.0,76.0923,76.1015,76.0923,76.1015,32002.0
2023-05-12 13:15:00,82.2,82.2,82.19,82.19,52589.0,76.1015,76.1015,76.0923,76.0923,52589.0
2023-05-12 13:20:00,82.2,82.2,82.19,82.19,50098.0,76.1015,76.1015,76.0923,76.0923,50098.0
2023-05-12 13:25:00,82.19,82.19,82.18,82.18,58389.0,76.0923,76.0923,76.083,76.083,58389.0
2023-05-12 13:30:00,82.18,82.19,82.18,82.19,5153.0,76.083,76.0923,76.083,76.0923,5153.0
2023-05-12 13:35:00,82.18,82.19,82.17,82.17,14781.0,76.083,76.0923,76.0738,76.0738,14781.0
2023-05-12 13:40:00,82.17,82.18,82.17,82.18,29273.0,76.0738,76.083,76.0738,76.083,29273.0
2023-05-12 13:45:00,82.18,82.18,82.17,82.17,37947.0,76.083,76.083,76.0738,76.0738,37947.0
2023-05-12 13:50:00,82.17,82.18,82.17,82.17,29746.0,76.0738,76.083,76.0738,76.0738,29746.0
2023-05-12 13:55:00,82.17,82.18,82.17,82.17,37314.0,76.0738,76.083,76.0738,76.0738,37314.0
2023-05-12 14:00:00,82.17,82.18,82.17,82.17,25512.0,76.0738,76.083,76.0738,76.0738,25512.0
2023-05-12 14:05:00,82.17,82.18,82.17,82.17,17521.0,76.0738,76.083,76.0738,76.0738,17521.0
2023-05-12 14:10:00,82.17,82.18,82.17,82.18,14436.0,76.0738,76.083,76.0738,76.083,14436.0
2023-05-12 14:15:00,82.18,82.18,82.17,82.17,22081.0,76.083,76.083,76.0738,76.0738,22081.0
2023-05-12 14:20:00,82.18,82.18,82.17,82.18,7654.0,76.083,76.083,76.0738,76.083,7654.0
2023-05-12 14:25:00,82.18,82.18,82.17,82.17,54204.0,76.083,76.083,76.0738,76.0738,54204.0
2023-05-12 14:30:00,82.17,82.18,82.17,82.17,11084.0,76.0738,76.083,76.0738,76.0738,11084.0
2023-05-12 14:35:00,82.17,82.18,82.17,82.17,13630.0,76.0738,76.083,76.0738,76.0738,13630.0
2023-05-12 14:40:00,82.18,82.18,82.17,82.17,43672.0,76.083,76.083,76.0738,76.0738,43672.0
2023-05-12 14:45:00,82.17,82.18,82.17,82.17,34495.0,76.0738,76.083,76.0738,76.0738,34495.0
2023-05-12 14:50:00,82.17,82.18,82.17,82.17,106984.0,76.0738,76.083,76.0738,76.0738,106984.0
2023-05-12 14:55:00,82.17,82.18,82.16,82.17,20440.0,76.0738,76.083,76.0645,76.0738,20440.0
2023-05-12 15:00:00,82.17,82.18,82.16,82.17,32075.0,76.0738,76.083,76.0645,76.0738,32075.0
2023-05-12 15:05:00,82.17,82.18,82.17,82.18,43113.0,76.0738,76.083,76.0738,76.083,43113.0
2023-05-12 15:10:00,82.17,82.18,82.17,82.17,9560.0,76.0738,76.083,76.0738,76.0738,9560.0
2023-05-12 15:15:00,82.17,82.18,82.17,82.18,25053.0,76.0738,76.083,76.0738,76.083,25053.0
2023-05-12 15:20:00,82.18,82.18,82.17,82.18,24654.0,76.083,76.083,76.0738,76.083,24654.0
2023-05-12 15:25:00,82.17,82.18,82.17,82.17,130140.0,76.0738,76.083,76.0738,76.0738,130140.0
2023-05-12 15:30:00,82.17,82.18,82.17,82.17,35959.0,76.0738,76.083,76.0738,76.0738,35959.0
2023-05-12 15:35:00,82.17,82.18,82.17,82.17,32622.0,76.0738,76.083,76.0738,76.0738,32622.0
2023-05-12 15:40:00,82.17,82.18,82.17,82.17,27459.0,76.0738,76.083,76.0738,76.0738,27459.0
2023-05-12 15:45:00,82.17,82.18,82.17,82.18,20703.0,76.0738,76.083,76.0738,76.083,20703.0
2023-05-12 15:50:00,82.17,82.18,82.17,82.17,28571.0,76.0738,76.083,76.0738,76.0738,28571.0
2023-05-12 15:55:00,82.18,82.19,82.17,82.19,301811.0,76.083,76.0923,76.0738,76.0923,301811.0
2023-05-15 09:30:00,82.17,82.17,82.15,82.17,216401.0,76.0738,76.0738,76.0552,76.0738,216401.0
2023-05-15 09:35:00,82.17,82.17,82.16,82.17,17955.0,76.0738,76.0738,76.0645,76.0738,17955.0
2023-05-15 09:40:00,82.17,82.18,82.16,82.16,41733.0,76.0738,76.083,76.0645,76.0645,41733.0
2023-05-15 09:45:00,82.16,82.19,82.16,82.18,35384.0,76.0645,76.0923,76.0645,76.083,35384.0
2023-05-15 09:50:00,82.18,82.19,82.17,82.17,77579.0,76.083,76.0923,76.0738,76.0738,77579.0
2023-05-15 09:55:00,82.18,82.19,82.17,82.19,25516.0,76.083,76.0923,76.0738,76.0923,25516.0
2023-05-15 10:00:00,82.19,82.19,82.17,82.17,42608.0,76.0923,76.0923,76.0738,76.0738,42608.0
2023-05-15 10:05:00,82.18,82.19,82.17,82.19,34280.0,76.083,76.0923,76.0738,76.0923,34280.0
2023-05-15 10:10:00,82.18,82.19,82.18,82.18,22008.0,76.083,76.0923,76.083,76.083,22008.0
2023-05-15 10:15:00,82.18,82.19,82.17,82.17,32087.0,76.083,76.0923,76.0738,76.0738,32087.0
2023-05-15 10:20:00,82.17,82.18,82.17,82.17,13297.0,76.0738,76.083,76.0738,76.0738,13297.0
2023-05-15 10:25:00,82.17,82.18,82.17,82.17,42038.0,76.0738,76.083,76.0738,76.0738,42038.0
2023-05-15 10:30:00,82.17,82.18,82.16,82.17,62072.0,76.0738,76.083,76.0645,76.0738,62072.0
2023-05-15 10:35:00,82.17,82.18,82.17,82.17,19478.0,76.0738,76.083,76.0738,76.0738,19478.0
2023-05-15 10:40:00,82.17,82.18,82.17,82.18,18923.0,76.0738,76.083,76.0738,76.083,18923.0
2023-05-15 10:45:00,82.17,82.19,82.17,82.19,34099.0,76.0738,76.0923,76.0738,76.0923,34099.0
2023-05-15 10:50:00,82.19,82.19,82.18,82.19,22885.0,76.0923,76.0923,76.083,76.0923,22885.0
2023-05-15 10:55:00,82.18,82.19,82.18,82.19,16523.0,76.083,76.0923,76.083,76.0923,16523.0
2023-05-15 11:00:00,82.18,82.19,82.18,82.18,10940.0,76.083,76.0923,76.083,76.083,10940.0
2023-05-15 11:05:00,82.19,82.19,82.18,82.19,42466.0,76.0923,76.0923,76.083,76.0923,42466.0
2023-05-15 11:10:00,82.19,82.19,82.18,82.19,12623.0,76.0923,76.0923,76.083,76.0923,12623.0
2023-05-15 11:15:00,82.19,82.19,82.18,82.18,21676.0,76.0923,76.0923,76.083,76.083,21676.0
2023-05-15 11:20:00,82.18,82.19,82.18,82.19,10757.0,76.083,76.0923,76.083,76.0923,10757.0
2023-05-15 11:25:00,82.19,82.19,82.17,82.17,20407.0,76.0923,76.0923,76.0738,76.0738,20407.0
2023-05-15 11:30:00,82.17,82.18,82.17,82.17,29687.0,76.0738,76.083,76.0738,76.0738,29687.0
2023-05-15 11:35:00,82.17,82.18,82.17,82.18,17414.0,76.0738,76.083,76.0738,76.083,17414.0
2023-05-15 11:40:00,82.18,82.19,82.17,82.18,21541.0,76.083,76.0923,76.0738,76.083,21541.0
2023-05-15 11:45:00,82.19,82.19,82.18,82.18,28058.0,76.0923,76.0923,76.083,76.083,28058.0
2023-05-15 11:50:00,82.18,82.18,82.17,82.17,18517.0,76.083,76.083,76.0738,76.0738,18517.0
2023-05-15 11:55:00,82.17,82.18,82.17,82.18,13171.0,76.0738,76.083,76.0738,76.083,13171.0
2023-05-15 12:00:00,82.17,82.18,82.17,82.17,30317.0,76.0738,76.083,76.0738,76.0738,30317.0
2023-05-15 12:05:00,82.17,82.18,82.17,82.18,22475.0,76.0738,76.083,76.0738,76.083,22475.0
2023-05-15 12:10:00,82.17,82.18,82.17,82.18,9599.0,76.0738,76.083,76.0738,76.083,9599.0
2023-05-15 12:15:00,82.18,82.18,82.17,82.17,13182.0,76.083,76.083,76.0738,76.0738,13182.0
2023-05-15 12:20:00,82.17,82.18,82.17,82.17,26046.0,76.0738,76.083,76.0738,76.0738,26046.0
2023-05-15 12:25:00,82.17,82.18,82.16,82.16,25094.0,76.0738,76.083,76.0645,76.0645,25094.0
2023-05-15 12:30:00,82.17,82.17,82.16,82.17,8061.0,76.0738,76.0738,76.0645,76.0738,8061.0
2023-05-15 12:35:00,82.17,82.17,82.16,82.17,9514.0,76.0738,76.0738,76.0645,76.0738,9514.0
2023-05-15 12:40:00,82.17,82.17,82.16,82.17,13053.0,76.0738,76.0738,76.0645,76.0738,13053.0
2023-05-15 12:45:00,82.17,82.17,82.16,82.17,16674.0,76.0738,76.0738,76.0645,76.0738,16674.0
2023-05-15 12:50:00,82.17,82.17,82.16,82.17,20131.0,76.0738,76.0738,76.0645,76.0738,20131.0
2023-05-15 12:55:00,82.17,82.18,82.16,82.17,21514.0,76.0738,76.083,76.0645,76.0738,21514.0
2023-05-15 13:00:00,82.17,82.18,82.17,82.17,15282.0,76.0738,76.083,76.0738,76.0738,15282.0
2023-05-15 13:05:00,82.17,82.18,82.16,82.17,25435.0,76.0738,76.083,76.0645,76.0738,25435.0
2023-05-15 13:10:00,82.17,82.17,82.15,82.16,35524.0,76.0738,76.0738,76.0552,76.0645,35524.0
2023-05-15 13:15:00,82.16,82.16,82.15,82.15,103625.0,76.0645,76.0645,76.0552,76.0552,103625.0
2023-05-15 13:20:00,82.15,82.17,82.15,82.17,26336.0,76.0552,76.0738,76.0552,76.0738,26336.0
2023-05-15 13:25:00,82.16,82.17,82.15,82.16,17156.0,76.0645,76.0738,76.0552,76.0645,17156.0
2023-05-15 13:30:00,82.16,82.17,82.15,82.16,15599.0,76.0645,76.0738,76.0552,76.0645,15599.0
2023-05-15 13:35:00,82.17,82.17,82.16,82.16,33333.0,76.0738,76.0738,76.0645,76.0645,33333.0
2023-05-15 13:40:00,82.16,82.17,82.16,82.17,28017.0,76.0645,76.0738,76.0645,76.0738,28017.0
2023-05-15 13:45:00,82.17,82.17,82.16,82.17,4246.0,76.0738,76.0738,76.0645,76.0738,4246.0
2023-05-15 13:50:00,82.16,82.17,82.16,82.16,13742.0,76.0645,76.0738,76.0645,76.0645,13742.0
2023-05-15 13:55:00,82.17,82.17,82.16,82.17,26108.0,76.0738,76.0738,76.0645,76.0738,26108.0
2023-05-15 14:00:00,82.17,82.17,82.16,82.17,18122.0,76.0738,76.0738,76.0645,76.0738,18122.0
2023-05-15 14:05:00,82.16,82.17,82.16,82.17,491833.0,76.0645,76.0738,76.0645,76.0738,491833.0
2023-05-15 14:10:00,82.17,82.17,82.16,82.17,36066.0,76.0738,76.0738,76.0645,76.0738,36066.0
2023-05-15 14:15:00,82.17,82.18,82.16,82.17,52223.0,76.0738,76.083,76.0645,76.0738,52223.0
2023-05-15 14:20:00,82.17,82.18,82.17,82.17,73100.0,76.0738,76.083,76.0738,76.0738,73100.0
2023-05-15 14:25:00,82.17,82.18,82.17,82.17,57270.0,76.0738,76.083,76.0738,76.0738,57270.0
2023-05-15 14:30:00,82.17,82.18,82.16,82.17,39007.0,76.0738,76.083,76.0645,76.0738,39007.0
2023-05-15 14:35:00,82.17,82.17,82.16,82.17,17794.0,76.0738,76.0738,76.0645,76.0738,17794.0
2023-05-15 14:40:00,82.17,82.17,82.16,82.17,16605.0,76.0738,76.0738,76.0645,76.0738,16605.0
2023-05-15 14:45:00,82.17,82.18,82.16,82.17,27951.0,76.0738,76.083,76.0645,76.0738,27951.0
2023-05-15 14:50:00,82.18,82.18,82.17,82.17,58753.0,76.083,76.083,76.0738,76.0738,58753.0
2023-05-15 14:55:00,82.17,82.18,82.17,82.17,14257.0,76.0738,76.083,76.0738,76.0738,14257.0
2023-05-15 15:00:00,82.17,82.18,82.17,82.17,16644.0,76.0738,76.083,76.0738,76.0738,16644.0
2023-05-15 15:05:00,82.17,82.18,82.17,82.17,22138.0,76.0738,76.083,76.0738,76.0738,22138.0
2023-05-15 15:10:00,82.17,82.18,82.17,82.17,21056.0,76.0738,76.083,76.0738,76.0738,21056.0
2023-05-15 15:15:00,82.17,82.18,82.17,82.17,22360.0,76.0738,76.083,76.0738,76.0738,22360.0
2023-05-15 15:20:00,82.17,82.18,82.17,82.17,61125.0,76.0738,76.083,76.0738,76.0738,61125.0
2023-05-15 15:25:00,82.17,82.18,82.17,82.17,53546.0,76.0738,76.083,76.0738,76.0738,53546.0
2023-05-15 15:30:00,82.17,82.18,82.17,82.18,13670.0,76.0738,76.083,76.0738,76.083,13670.0
2023-05-15 15:35:00,82.17,82.18,82.17,82.17,16153.0,76.0738,76.083,76.0738,76.0738,16153.0
2023-05-15 15:40:00,82.17,82.19,82.17,82.19,71804.0,76.0738,76.0923,76.0738,76.0923,71804.0
2023-05-15 15:45:00,82.19,82.19,82.18,82.19,71660.0,76.0923,76.0923,76.083,76.0923,71660.0
2023-05-15 15:50:00,82.18,82.19,82.17,82.18,66389.0,76.083,76.0923,76.0738,76.083,66389.0
2023-05-15 15:55:00,82.17,82.19,82.17,82.19,186671.0,76.0738,76.0923,76.0738,76.0923,186671.0
2023-05-16 09:30:00,82.12,82.14,82.11,82.14,115131.0,76.0275,76.046,76.0182,76.046,115131.0
2023-05-16 09:35:00,82.14,82.14,82.12,82.12,77497.0,76.046,76.046,76.0275,76.0275,77497.0
2023-05-16 09:40:00,82.12,82.12,82.1,82.1,37615.0,76.0275,76.0275,76.009,76.009,37615.0
2023-05-16 09:45:00,82.1,82.12,82.1,82.12,19297.0,76.009,76.0275,76.009,76.0275,19297.0
2023-05-16 09:50:00,82.12,82.13,82.11,82.12,35868.0,76.0275,76.0367,76.0182,76.0275,35868.0
2023-05-16 09:55:00,82.12,82.13,82.1,82.12,61436.0,76.0275,76.0367,76.009,76.0275,61436.0
2023-05-16 10:00:00,82.11,82.12,82.1,82.1,53487.0,76.0182,76.0275,76.009,76.009,53487.0
2023-05-16 10:05:00,82.11,82.11,82.09,82.09,38944.0,76.0182,76.0182,75.9997,75.9997,38944.0
2023-05-16 10:10:00,82.09,82.11,82.09,82.11,23304.0,75.9997,76.0182,75.9997,76.0182,23304.0
2023-05-16 10:15:00,82.11,82.11,82.1,82.1,70310.0,76.0182,76.0182,76.009,76.009,70310.0
2023-05-16 10:20:00,82.11,82.11,82.09,82.09,14625.0,76.0182,76.0182,75.9997,75.9997,14625.0
2023-05-16 10:25:00,82.09,82.1,82.08,82.09,69931.0,75.9997,76.009,75.9904,75.9997,69931.0
2023-05-16 10:30:00,82.09,82.1,82.08,82.08,28875.0,75.9997,76.009,75.9904,75.9904,28875.0
2023-05-16 10:35:00,82.09,82.09,82.08,82.09,135615.0,75.9997,75.9997,75.9904,75.9997,135615.0
2023-05-16 10:40:00,82.09,82.1,82.08,82.08,61853.0,75.9997,76.009,75.9904,75.9904,61853.0
2023-05-16 10:45:00,82.08,82.09,82.07,82.09,28988.0,75.9904,75.9997,75.9812,75.9997,28988.0
2023-05-16 10:50:00,82.08,82.09,82.08,82.09,18328.0,75.9904,75.9997,75.9904,75.9997,18328.0
2023-05-16 10:55:00,82.08,82.09,82.08,82.09,11288.0,75.9904,75.9997,75.9904,75.9997,11288.0
2023-05-16 11:00:00,82.09,82.09,82.07,82.08,21384.0,75.9997,75.9997,75.9812,75.9904,21384.0
2023-05-16 11:05:00,82.08,82.08,82.06,82.06,47763.0,75.9904,75.9904,75.9719,75.9719,47763.0
2023-05-16 11:10:00,82.06,82.07,82.06,82.06,40210.0,75.9719,75.9812,75.9719,75.9719,40210.0
2023-05-16 11:15:00,82.06,82.08,82.06,82.07,52483.0,75.9719,75.9904,75.9719,75.9812,52483.0
2023-05-16 11:20:00,82.08,82.08,82.07,82.08,27272.0,75.9904,75.9904,75.9812,75.9904,27272.0
2023-05-16 11:25:00,82.07,82.08,82.06,82.06,63870.0,75.9812,75.9904,75.9719,75.9719,63870.0
2023-05-16 11:30:00,82.06,82.07,82.03,82.04,62685.0,75.9719,75.9812,75.9442,75.9534,62685.0
2023-05-16 11:35:00,82.04,82.04,82.02,82.02,22174.0,75.9534,75.9534,75.9349,75.9349,22174.0
2023-05-16 11:40:00,82.02,82.03,82.02,82.03,40743.0,75.9349,75.9442,75.9349,75.9442,40743.0
2023-05-16 11:45:00,82.02,82.04,82.02,82.04,68416.0,75.9349,75.9534,75.9349,75.9534,68416.0
2023-05-16 11:50:00,82.04,82.06,82.03,82.06,117459.0,75.9534,75.9719,75.9442,75.9719,117459.0
2023-05-16 11:55:00,82.06,82.06,82.04,82.05,50654.0,75.9719,75.9719,75.9534,75.9627,50654.0
2023-05-16 12:00:00,82.05,82.06,82.04,82.04,10312.0,75.9627,75.9719,75.9534,75.9534,10312.0
2023-05-16 12:05:00,82.04,82.04,82.03,82.04,123809.0,75.9534,75.9534,75.9442,75.9534,123809.0
2023-05-16 12:10:00,82.04,82.04,82.03,82.04,19582.0,75.9534,75.9534,75.9442,75.9534,19582.0
2023-05-16 12:15:00,82.04,82.04,82.03,82.03,16216.0,75.9534,75.9534,75.9442,75.9442,16216.0
2023-05-16 12:20:00,82.04,82.04,82.03,82.04,26026.0,75.9534,75.9534,75.9442,75.9534,26026.0
2023-05-16 12:25:00,82.03,82.04,82.03,82.04,37798.0,75.9442,75.9534,75.9442,75.9534,37798.0
2023-05-16 12:30:00,82.04,82.04,82.03,82.04,8672.0,75.9534,75.9534,75.9442,75.9534,8672.0
2023-05-16 12:35:00,82.04,82.04,82.03,82.04,7990.0,75.9534,75.9534,75.9442,75.9534,7990.0
2023-05-16 12:40:00,82.04,82.05,82.03,82.05,42493.0,75.9534,75.9627,75.9442,75.9627,42493.0
2023-05-16 12:45:00,82.04,82.06,82.04,82.05,12356.0,75.9534,75.9719,75.9534,75.9627,12356.0
2023-05-16 12:50:00,82.05,82.06,82.04,82.05,13015.0,75.9627,75.9719,75.9534,75.9627,13015.0
2023-05-16 12:55:00,82.05,82.05,82.04,82.04,3626.0,75.9627,75.9627,75.9534,75.9534,3626.0
2023-05-16 13:00:00,82.05,82.06,82.04,82.06,20595.0,75.9627,75.9719,75.9534,75.9719,20595.0
2023-05-16 13:05:00,82.05,82.06,82.05,82.05,22318.0,75.9627,75.9719,75.9627,75.9627,22318.0
2023-05-16 13:10:00,82.05,82.06,82.04,82.05,6169.0,75.9627,75.9719,75.9534,75.9627,6169.0
2023-05-16 13:15:00,82.05,82.05,82.04,82.05,6144.0,75.9627,75.9627,75.9534,75.9627,6144.0
2023-05-16 13:20:00,82.04,82.05,82.04,82.04,15588.0,75.9534,75.9627,75.9534,75.9534,15588.0
2023-05-16 13:25:00,82.05,82.07,82.04,82.06,22034.0,75.9627,75.9812,75.9534,75.9719,22034.0
2023-05-16 13:30:00,82.07,82.08,82.07,82.08,90215.0,75.9812,75.9904,75.9812,75.9904,90215.0
2023-05-16 13:35:00,82.08,82.08,82.07,82.08,24489.0,75.9904,75.9904,75.9812,75.9904,24489.0
2023-05-16 13:40:00,82.08,82.08,82.07,82.08,17110.0,75.9904,75.9904,75.9812,75.9904,17110.0
2023-05-16 13:45:00,82.07,82.09,82.07,82.09,36010.0,75.9812,75.9997,75.9812,75.9997,36010.0
2023-05-16 13:50:00,82.08,82.09,82.08,82.08,25627.0,75.9904,75.9997,75.9904,75.9904,25627.0
2023-05-16 13:55:00,82.08,82.09,82.07,82.08,12020.0,75.9904,75.9997,75.9812,75.9904,12020.0
2023-05-16 14:00:00,82.08,82.08,82.07,82.07,24306.0,75.9904,75.9904,75.9812,75.9812,24306.0
2023-05-16 14:05:00,82.07,82.08,82.07,82.07,14856.0,75.9812,75.9904,75.9812,75.9812,14856.0
2023-05-16 14:10:00,82.08,82.08,82.07,82.08,50949.0,75.9904,75.9904,75.9812,75.9904,50949.0
2023-05-16 14:15:00,82.08,82.08,82.07,82.07,21410.0,75.9904,75.9904,75.9812,75.9812,21410.0
2023-05-16 14:20:00,82.07,82.07,82.06,82.06,22777.0,75.9812,75.9812,75.9719,75.9719,22777.0
2023-05-16 14:25:00,82.07,82.09,82.06,82.09,65985.0,75.9812,75.9997,75.9719,75.9997,65985.0
2023-05-16 14:30:00,82.08,82.09,82.08,82.09,8797.0,75.9904,75.9997,75.9904,75.9997,8797.0
2023-05-16 14:35:00,82.08,82.09,82.08,82.09,53726.0,75.9904,75.9997,75.9904,75.9997,53726.0
2023-05-16 14:40:00,82.08,82.09,82.08,82.09,10840.0,75.9904,75.9997,75.9904,75.9997,10840.0
2023-05-16 14:45:00,82.08,82.09,82.08,82.09,56156.0,75.9904,75.9997,75.9904,75.9997,56156.0
2023-05-16 14:50:00,82.08,82.08,82.07,82.08,36894.0,75.9904,75.9904,75.9812,75.9904,36894.0
2023-05-16 14:55:00,82.07,82.08,82.07,82.08,16886.0,75.9812,75.9904,75.9812,75.9904,16886.0
2023-05-16 15:00:00,82.08,82.08,82.07,82.07,19769.0,75.9904,75.9904,75.9812,75.9812,19769.0
2023-05-16 15:05:00,82.08,82.08,82.07,82.08,23594.0,75.9904,75.9904,75.9812,75.9904,23594.0
2023-05-16 15:10:00,82.07,82.08,82.07,82.08,20608.0,75.9812,75.9904,75.9812,75.9904,20608.0
2023-05-16 15:15:00,82.08,82.08,82.07,82.08,19609.0,75.9904,75.9904,75.9812,75.9904,19609.0
2023-05-16 15:20:00,82.08,82.08,82.07,82.08,25891.0,75.9904,75.9904,75.9812,75.9904,25891.0
2023-05-16 15:25:00,82.08,82.08,82.07,82.08,33785.0,75.9904,75.9904,75.9812,75.9904,33785.0
2023-05-16 15:30:00,82.08,82.08,82.06,82.06,69939.0,75.9904,75.9904,75.9719,75.9719,69939.0
2023-05-16 15:35:00,82.06,82.07,82.06,82.07,20067.0,75.9719,75.9812,75.9719,75.9812,20067.0
2023-05-16 15:40:00,82.07,82.08,82.06,82.07,36076.0,75.9812,75.9904,75.9719,75.9812,36076.0
2023-05-16 15:45:00,82.07,82.08,82.07,82.08,33057.0,75.9812,75.9904,75.9812,75.9904,33057.0
2023-05-16 15:50:00,82.08,82.09,82.07,82.08,175221.0,75.9904,75.9997,75.9812,75.9904,175221.0
2023-05-16 15:55:00,82.08,82.09,82.07,82.07,746921.0,75.9904,75.9997,75.9812,75.9812,746921.0
2023-05-17 09:30:00,82.06,82.07,82.05,82.06,94080.0,75.9719,75.9812,75.9627,75.9719,94080.0
2023-05-17 09:35:00,82.06,82.06,82.04,82.05,69714.0,75.9719,75.9719,75.9534,75.9627,69714.0
2023-05-17 09:40:00,82.04,82.05,82.03,82.04,144520.0,75.9534,75.9627,75.9442,75.9534,144520.0
2023-05-17 09:45:00,82.04,82.05,82.03,82.04,16654.0,75.9534,75.9627,75.9442,75.9534,16654.0
2023-05-17 09:50:00,82.04,82.04,82.03,82.04,91979.0,75.9534,75.9534,75.9442,75.9534,91979.0
2023-05-17 09:55:00,82.03,82.04,82.02,82.03,80493.0,75.9442,75.9534,75.9349,75.9442,80493.0
2023-05-17 10:00:00,82.03,82.03,82.01,82.01,149082.0,75.9442,75.9442,75.9256,75.9256,149082.0
2023-05-17 10:05:00,82.0,82.01,82.0,82.0,28594.0,75.9164,75.9256,75.9164,75.9164,28594.0
2023-05-17 10:10:00,82.01,82.02,82.0,82.01,55966.0,75.9256,75.9349,75.9164,75.9256,55966.0
2023-05-17 10:15:00,82.01,82.02,82.0,82.01,18557.0,75.9256,75.9349,75.9164,75.9256,18557.0
2023-05-17 10:20:00,82.01,82.02,82.0,82.01,55440.0,75.9256,75.9349,75.9164,75.9256,55440.0
2023-05-17 10:25:00,82.02,82.02,82.01,82.02,47932.0,75.9349,75.9349,75.9256,75.9349,47932.0
2023-05-17 10:30:00,82.01,82.02,82.01,82.02,16044.0,75.9256,75.9349,75.9256,75.9349,16044.0
2023-05-17 10:35:00,82.02,82.02,82.01,82.02,16362.0,75.9349,75.9349,75.9256,75.9349,16362.0
2023-05-17 10:40:00,82.02,82.03,82.01,82.01,40759.0,75.9349,75.9442,75.9256,75.9256,40759.0
2023-05-17 10:45:00,82.02,82.02,82.01,82.02,26421.0,75.9349,75.9349,75.9256,75.9349,26421.0
2023-05-17 10:50:00,82.02,82.02,82.0,82.0,12745.0,75.9349,75.9349,75.9164,75.9164,12745.0
2023-05-17 10:55:00,82.0,82.01,82.0,82.01,11544.0,75.9164,75.9256,75.9164,75.9256,11544.0
2023-05-17 11:00:00,82.01,82.01,81.99,82.0,77450.0,75.9256,75.9256,75.9071,75.9164,77450.0
2023-05-17 11:05:00,82.0,82.01,81.99,82.0,449708.0,75.9164,75.9256,75.9071,75.9164,449708.0
2023-05-17 11:10:00,82.0,82.0,81.99,81.99,10297.0,75.9164,75.9164,75.9071,75.9071,10297.0
2023-05-17 11:15:00,81.99,82.0,81.99,82.0,17719.0,75.9071,75.9164,75.9071,75.9164,17719.0
2023-05-17 11:20:00,81.99,82.0,81.99,82.0,22987.0,75.9071,75.9164,75.9071,75.9164,22987.0
2023-05-17 11:25:00,82.0,82.0,81.99,81.99,21274.0,75.9164,75.9164,75.9071,75.9071,21274.0
2023-05-17 11:30:00,81.99,81.99,81.98,81.98,14404.0,75.9071,75.9071,75.8979,75.8979,14404.0
2023-05-17 11:35:00,81.99,81.99,81.98,81.98,15205.0,75.9071,75.9071,75.8979,75.8979,15205.0
2023-05-17 11:40:00,81.98,81.99,81.97,81.98,35373.0,75.8979,75.9071,75.8886,75.8979,35373.0
2023-05-17 11:45:00,81.98,81.99,81.98,81.98,15857.0,75.8979,75.9071,75.8979,75.8979,15857.0
2023-05-17 11:50:00,81.98,81.99,81.98,81.99,10102.0,75.8979,75.9071,75.8979,75.9071,10102.0
2023-05-17 11:55:00,81.99,81.99,81.98,81.98,17896.0,75.9071,75.9071,75.8979,75.8979,17896.0
2023-05-17 12:00:00,81.98,81.99,81.98,81.98,9541.0,75.8979,75.9071,75.8979,75.8979,9541.0
2023-05-17 12:05:00,81.98,81.99,81.98,81.98,53244.0,75.8979,75.9071,75.8979,75.8979,53244.0
2023-05-17 12:10:00,81.99,81.99,81.98,81.98,12798.0,75.9071,75.9071,75.8979,75.8979,12798.0
2023-05-17 12:15:00,81.98,81.99,81.98,81.98,13439.0,75.8979,75.9071,75.8979,75.8979,13439.0
2023-05-17 12:20:00,81.98,81.99,81.98,81.98,16153.0,75.8979,75.9071,75.8979,75.8979,16153.0
2023-05-17 12:25:00,81.98,81.99,81.98,81.98,4963.0,75.8979,75.9071,75.8979,75.8979,4963.0
2023-05-17 12:30:00,81.98,81.99,81.98,81.98,8324.0,75.8979,75.9071,75.8979,75.8979,8324.0
2023-05-17 12:35:00,81.98,81.99,81.98,81.98,8889.0,75.8979,75.9071,75.8979,75.8979,8889.0
2023-05-17 12:40:00,81.98,81.99,81.97,81.98,18340.0,75.8979,75.9071,75.8886,75.8979,18340.0
2023-05-17 12:45:00,81.98,81.98,81.97,81.97,24407.0,75.8979,75.8979,75.8886,75.8886,24407.0
2023-05-17 12:50:00,81.97,81.98,81.97,81.98,30911.0,75.8886,75.8979,75.8886,75.8979,30911.0
2023-05-17 12:55:00,81.97,81.98,81.97,81.98,10604.0,75.8886,75.8979,75.8886,75.8979,10604.0
2023-05-17 13:00:00,81.97,81.98,81.97,81.97,22941.0,75.8886,75.8979,75.8886,75.8886,22941.0
2023-05-17 13:05:00,81.97,81.98,81.96,81.96,14561.0,75.8886,75.8979,75.8793,75.8793,14561.0
2023-05-17 13:10:00,81.96,81.97,81.95,81.95,28026.0,75.8793,75.8886,75.8701,75.8701,28026.0
2023-05-17 13:15:00,81.96,81.96,81.95,81.95,6471.0,75.8793,75.8793,75.8701,75.8701,6471.0
2023-05-17 13:20:00,81.95,81.96,81.95,81.96,104880.0,75.8701,75.8793,75.8701,75.8793,104880.0
2023-05-17 13:25:00,81.97,81.97,81.95,81.96,20258.0,75.8886,75.8886,75.8701,75.8793,20258.0
2023-05-17 13:30:00,81.95,81.97,81.95,81.96,321679.0,75.8701,75.8886,75.8701,75.8793,321679.0
2023-05-17 13:35:00,81.96,81.98,81.96,81.98,43216.0,75.8793,75.8979,75.8793,75.8979,43216.0
2023-05-17 13:40:00,81.98,81.98,81.96,81.97,36923.0,75.8979,75.8979,75.8793,75.8886,36923.0
2023-05-17 13:45:00,81.97,81.97,81.96,81.97,96796.0,75.8886,75.8886,75.8793,75.8886,96796.0
2023-05-17 13:50:00,81.96,81.97,81.96,81.97,13320.0,75.8793,75.8886,75.8793,75.8886,13320.0
2023-05-17 13:55:00,81.97,81.97,81.96,81.97,97878.0,75.8886,75.8886,75.8793,75.8886,97878.0
2023-05-17 14:00:00,81.96,81.97,81.96,81.96,57692.0,75.8793,75.8886,75.8793,75.8793,57692.0
2023-05-17 14:05:00,81.96,81.97,81.96,81.97,22154.0,75.8793,75.8886,75.8793,75.8886,22154.0
2023-05-17 14:10:00,81.96,81.97,81.96,81.97,13779.0,75.8793,75.8886,75.8793,75.8886,13779.0
2023-05-17 14:15:00,81.97,81.97,81.96,81.96,64917.0,75.8886,75.8886,75.8793,75.8793,64917.0
2023-05-17 14:20:00,81.97,81.97,81.96,81.96,11371.0,75.8886,75.8886,75.8793,75.8793,11371.0
2023-05-17 14:25:00,81.97,81.97,81.95,81.95,12189.0,75.8886,75.8886,75.8701,75.8701,12189.0
2023-05-17 14:30:00,81.95,81.96,81.95,81.95,16296.0,75.8701,75.8793,75.8701,75.8701,16296.0
2023-05-17 14:35:00,81.95,81.96,81.95,81.95,11499.0,75.8701,75.8793,75.8701,75.8701,11499.0
2023-05-17 14:40:00,81.95,81.96,81.95,81.96,13093.0,75.8701,75.8793,75.8701,75.8793,13093.0
2023-05-17 14:45:00,81.96,81.97,81.95,81.97,86627.0,75.8793,75.8886,75.8701,75.8886,86627.0
2023-05-17 14:50:00,81.96,81.97,81.96,81.97,30033.0,75.8793,75.8886,75.8793,75.8886,30033.0
2023-05-17 14:55:00,81.97,81.97,81.96,81.97,21900.0,75.8886,75.8886,75.8793,75.8886,21900.0
2023-05-17 15:00:00,81.97,81.98,81.96,81.98,31835.0,75.8886,75.8979,75.8793,75.8979,31835.0
2023-05-17 15:05:00,81.98,81.98,81.97,81.98,18157.0,75.8979,75.8979,75.8886,75.8979,18157.0
2023-05-17 15:10:00,81.98,81.98,81.97,81.98,27170.0,75.8979,75.8979,75.8886,75.8979,27170.0
2023-05-17 15:15:00,81.98,81.98,81.97,81.98,22026.0,75.8979,75.8979,75.8886,75.8979,22026.0
2023-05-17 15:20:00,81.98,81.98,81.97,81.98,65768.0,75.8979,75.8979,75.8886,75.8979,65768.0
2023-05-17 15:25:00,81.98,81.98,81.97,81.98,19986.0,75.8979,75.8979,75.8886,75.8979,19986.0
2023-05-17 15:30:00,81.98,81.98,81.97,81.98,38152.0,75.8979,75.8979,75.8886,75.8979,38152.0
2023-05-17 15:35:00,81.98,81.98,81.97,81.98,49619.0,75.8979,75.8979,75.8886,75.8979,49619.0
2023-05-17 15:40:00,81.98,81.98,81.97,81.98,63985.0,75.8979,75.8979,75.8886,75.8979,63985.0
2023-05-17 15:45:00,81.97,81.98,81.97,81.98,35905.0,75.8886,75.8979,75.8886,75.8979,35905.0
2023-05-17 15:50:00,81.97,81.98,81.97,81.97,72917.0,75.8886,75.8979,75.8886,75.8886,72917.0
2023-05-17 15:55:00,81.98,81.99,81.97,81.98,356577.0,75.8979,75.9071,75.8886,75.8979,356577.0
2023-05-18 09:30:00,81.89,81.9,81.89,81.9,81010.0,75.8145,75.8238,75.8145,75.8238,81010.0
2023-05-18 09:35:00,81.9,81.91,81.89,81.9,43715.0,75.8238,75.8331,75.8145,75.8238,43715.0
2023-05-18 09:40:00,81.9,81.91,81.89,81.91,27021.0,75.8238,75.8331,75.8145,75.8331,27021.0
2023-05-18 09:45:00,81.9,81.9,81.89,81.89,17161.0,75.8238,75.8238,75.8145,75.8145,17161.0
2023-05-18 09:50:00,81.9,81.9,81.88,81.88,29792.0,75.8238,75.8238,75.8053,75.8053,29792.0
2023-05-18 09:55:00,81.88,81.89,81.88,81.89,19898.0,75.8053,75.8145,75.8053,75.8145,19898.0
2023-05-18 10:00:00,81.89,81.9,81.88,81.9,35512.0,75.8145,75.8238,75.8053,75.8238,35512.0
2023-05-18 10:05:00,81.9,81.91,81.9,81.91,26335.0,75.8238,75.8331,75.8238,75.8331,26335.0
2023-05-18 10:10:00,81.91,81.91,81.9,81.91,45286.0,75.8331,75.8331,75.8238,75.8331,45286.0
2023-05-18 10:15:00,81.9,81.91,81.89,81.9,37397.0,75.8238,75.8331,75.8145,75.8238,37397.0
2023-05-18 10:20:00,81.89,81.9,81.89,81.9,14351.0,75.8145,75.8238,75.8145,75.8238,14351.0
2023-05-18 10:25:00,81.89,81.9,81.89,81.9,18485.0,75.8145,75.8238,75.8145,75.8238,18485.0
2023-05-18 10:30:00,81.9,81.9,81.89,81.9,12965.0,75.8238,75.8238,75.8145,75.8238,12965.0
2023-05-18 10:35:00,81.9,81.91,81.89,81.9,26297.0,75.8238,75.8331,75.8145,75.8238,26297.0
2023-05-18 10:40:00,81.91,81.91,81.9,81.91,84583.0,75.8331,75.8331,75.8238,75.8331,84583.0
2023-05-18 10:45:00,81.91,81.91,81.9,81.9,27501.0,75.8331,75.8331,75.8238,75.8238,27501.0
2023-05-18 10:50:00,81.9,81.9,81.89,81.89,50942.0,75.8238,75.8238,75.8145,75.8145,50942.0
2023-05-18 10:55:00,81.89,81.9,81.89,81.9,27798.0,75.8145,75.8238,75.8145,75.8238,27798.0
2023-05-18 11:00:00,81.9,81.9,81.88,81.9,30548.0,75.8238,75.8238,75.8053,75.8238,30548.0
2023-05-18 11:05:00,81.9,81.9,81.89,81.9,42536.0,75.8238,75.8238,75.8145,75.8238,42536.0
2023-05-18 11:10:00,81.89,81.9,81.89,81.89,66077.0,75.8145,75.8238,75.8145,75.8145,66077.0
2023-05-18 11:15:00,81.89,81.9,81.89,81.89,20388.0,75.8145,75.8238,75.8145,75.8145,20388.0
2023-05-18 11:20:00,81.89,81.9,81.89,81.9,41433.0,75.8145,75.8238,75.8145,75.8238,41433.0
2023-05-18 11:25:00,81.9,81.91,81.89,81.9,25936.0,75.8238,75.8331,75.8145,75.8238,25936.0
2023-05-18 11:30:00,81.9,81.91,81.9,81.9,25787.0,75.8238,75.8331,75.8238,75.8238,25787.0
2023-05-18 11:35:00,81.91,81.92,81.9,81.91,12360.0,75.8331,75.8423,75.8238,75.8331,12360.0
2023-05-18 11:40:00,81.91,81.92,81.91,81.91,23775.0,75.8331,75.8423,75.8331,75.8331,23775.0
2023-05-18 11:45:00,81.91,81.92,81.9,81.9,34086.0,75.8331,75.8423,75.8238,75.8238,34086.0
2023-05-18 11:50:00,81.9,81.91,81.9,81.91,16157.0,75.8238,75.8331,75.8238,75.8331,16157.0
2023-05-18 11:55:00,81.91,81.91,81.9,81.9,17072.0,75.8331,75.8331,75.8238,75.8238,17072.0
2023-05-18 12:00:00,81.91,81.91,81.9,81.91,11540.0,75.8331,75.8331,75.8238,75.8331,11540.0
2023-05-18 12:05:00,81.91,81.92,81.9,81.91,62821.0,75.8331,75.8423,75.8238,75.8331,62821.0
2023-05-18 12:10:00,81.91,81.91,81.9,81.9,40206.0,75.8331,75.8331,75.8238,75.8238,40206.0
2023-05-18 12:15:00,81.9,81.91,81.89,81.9,145145.0,75.8238,75.8331,75.8145,75.8238,145145.0
2023-05-18 12:20:00,81.9,81.9,81.89,81.9,76352.0,75.8238,75.8238,75.8145,75.8238,76352.0
2023-05-18 12:25:00,81.9,81.9,81.89,81.9,25814.0,75.8238,75.8238,75.8145,75.8238,25814.0
2023-05-18 12:30:00,81.89,81.9,81.89,81.89,159093.0,75.8145,75.8238,75.8145,75.8145,159093.0
2023-05-18 12:35:00,81.89,81.9,81.88,81.89,26779.0,75.8145,75.8238,75.8053,75.8145,26779.0
2023-05-18 12:40:00,81.89,81.89,81.88,81.89,9369.0,75.8145,75.8145,75.8053,75.8145,9369.0
2023-05-18 12:45:00,81.89,81.89,81.88,81.89,135816.0,75.8145,75.8145,75.8053,75.8145,135816.0
2023-05-18 12:50:00,81.89,81.89,81.88,81.88,15510.0,75.8145,75.8145,75.8053,75.8053,15510.0
2023-05-18 12:55:00,81.88,81.89,81.88,81.88,340294.0,75.8053,75.8145,75.8053,75.8053,340294.0
2023-05-18 13:00:00,81.89,81.89,81.87,81.88,17741.0,75.8145,75.8145,75.796,75.8053,17741.0
2023-05-18 13:05:00,81.88,81.88,81.87,81.88,8554.0,75.8053,75.8053,75.796,75.8053,8554.0
2023-05-18 13:10:00,81.87,81.88,81.87,81.88,12610.0,75.796,75.8053,75.796,75.8053,12610.0
2023-05-18 13:15:00,81.88,81.88,81.86,81.86,82321.0,75.8053,75.8053,75.7868,75.7868,82321.0
2023-05-18 13:20:00,81.86,81.87,81.85,81.86,24366.0,75.7868,75.796,75.7775,75.7868,24366.0
2023-05-18 13:25:00,81.86,81.87,81.85,81.87,281291.0,75.7868,75.796,75.7775,75.796,281291.0
2023-05-18 13:30:00,81.87,81.88,81.86,81.86,45906.0,75.796,75.8053,75.7868,75.7868,45906.0
2023-05-18 13:35:00,81.87,81.87,81.86,81.87,8524.0,75.796,75.796,75.7868,75.796,8524.0
2023-05-18 13:40:00,81.87,81.87,81.86,81.86,44716.0,75.796,75.796,75.7868,75.7868,44716.0
2023-05-18 13:45:00,81.86,81.87,81.86,81.87,41293.0,75.7868,75.796,75.7868,75.796,41293.0
2023-05-18 13:50:00,81.87,81.87,81.86,81.87,31128.0,75.796,75.796,75.7868,75.796,31128.0
2023-05-18 13:55:00,81.87,81.88,81.86,81.87,25658.0,75.796,75.8053,75.7868,75.796,25658.0
2023-05-18 14:00:00,81.87,81.88,81.87,81.87,19336.0,75.796,75.8053,75.796,75.796,19336.0
2023-05-18 14:05:00,81.87,81.88,81.86,81.86,23496.0,75.796,75.8053,75.7868,75.7868,23496.0
2023-05-18 14:10:00,81.87,81.87,81.86,81.86,53173.0,75.796,75.796,75.7868,75.7868,53173.0
2023-05-18 14:15:00,81.87,81.87,81.86,81.86,14671.0,75.796,75.796,75.7868,75.7868,14671.0
2023-05-18 14:20:00,81.87,81.87,81.86,81.87,16155.0,75.796,75.796,75.7868,75.796,16155.0
2023-05-18 14:25:00,81.87,81.87,81.86,81.87,39876.0,75.796,75.796,75.7868,75.796,39876.0
2023-05-18 14:30:00,81.87,81.87,81.86,81.87,26216.0,75.796,75.796,75.7868,75.796,26216.0
2023-05-18 14:35:00,81.86,81.87,81.85,81.85,94247.0,75.7868,75.796,75.7775,75.7775,94247.0
2023-05-18 14:40:00,81.85,81.86,81.82,81.82,86366.0,75.7775,75.7868,75.7497,75.7497,86366.0
2023-05-18 14:45:00,81.82,81.83,81.82,81.83,8439.0,75.7497,75.759,75.7497,75.759,8439.0
2023-05-18 14:50:00,81.83,81.84,81.82,81.84,28861.0,75.759,75.7682,75.7497,75.7682,28861.0
2023-05-18 14:55:00,81.83,81.84,81.83,81.83,21722.0,75.759,75.7682,75.759,75.759,21722.0
2023-05-18 15:00:00,81.84,81.84,81.83,81.84,32894.0,75.7682,75.7682,75.759,75.7682,32894.0
2023-05-18 15:05:00,81.83,81.84,81.83,81.84,26894.0,75.759,75.7682,75.759,75.7682,26894.0
2023-05-18 15:10:00,81.83,81.84,81.83,81.83,31894.0,75.759,75.7682,75.759,75.759,31894.0
2023-05-18 15:15:00,81.83,81.84,81.82,81.82,27214.0,75.759,75.7682,75.7497,75.7497,27214.0
2023-05-18 15:20:00,81.83,81.83,81.82,81.83,33769.0,75.759,75.759,75.7497,75.759,33769.0
2023-05-18 15:25:00,81.83,81.84,81.82,81.83,24210.0,75.759,75.7682,75.7497,75.759,24210.0
2023-05-18 15:30:00,81.83,81.84,81.83,81.84,17101.0,75.759,75.7682,75.759,75.7682,17101.0
2023-05-18 15:35:00,81.84,81.84,81.83,81.84,34698.0,75.7682,75.7682,75.759,75.7682,34698.0
2023-05-18 15:40:00,81.84,81.85,81.83,81.84,53872.0,75.7682,75.7775,75.759,75.7682,53872.0
2023-05-18 15:45:00,81.85,81.85,81.84,81.84,32972.0,75.7775,75.7775,75.7682,75.7682,32972.0
2023-05-18 15:50:00,81.84,81.85,81.83,81.83,125847.0,75.7682,75.7775,75.759,75.759,125847.0
2023-05-18 15:55:00,81.84,81.85,81.83,81.84,252218.0,75.7682,75.7775,75.759,75.7682,252218.0
2023-05-19 09:30:00,81.78,81.78,81.76,81.76,104183.0,75.7127,75.7127,75.6942,75.6942,104183.0
2023-05-19 09:35:00,81.77,81.77,81.75,81.75,68444.0,75.7034,75.7034,75.6849,75.6849,68444.0
2023-05-19 09:40:00,81.75,81.76,81.73,81.74,73276.0,75.6849,75.6942,75.6664,75.6757,73276.0
2023-05-19 09:45:00,81.74,81.75,81.73,81.74,23309.0,75.6757,75.6849,75.6664,75.6757,23309.0
2023-05-19 09:50:00,81.74,81.74,81.73,81.74,17235.0,75.6757,75.6757,75.6664,75.6757,17235.0
2023-05-19 09:55:00,81.74,81.75,81.73,81.74,13950.0,75.6757,75.6849,75.6664,75.6757,13950.0
2023-05-19 10:00:00,81.74,81.75,81.74,81.74,41283.0,75.6757,75.6849,75.6757,75.6757,41283.0
2023-05-19 10:05:00,81.74,81.75,81.73,81.73,32741.0,75.6757,75.6849,75.6664,75.6664,32741.0
2023-05-19 10:10:00,81.73,81.74,81.73,81.73,120482.0,75.6664,75.6757,75.6664,75.6664,120482.0
2023-05-19 10:15:00,81.74,81.74,81.73,81.74,31742.0,75.6757,75.6757,75.6664,75.6757,31742.0
2023-05-19 10:20:00,81.73,81.75,81.73,81.75,40561.0,75.6664,75.6849,75.6664,75.6849,40561.0
2023-05-19 10:25:00,81.75,81.75,81.73,81.74,60299.0,75.6849,75.6849,75.6664,75.6757,60299.0
2023-05-19 10:30:00,81.74,81.75,81.73,81.74,38526.0,75.6757,75.6849,75.6664,75.6757,38526.0
2023-05-19 10:35:00,81.74,81.75,81.73,81.75,9496.0,75.6757,75.6849,75.6664,75.6849,9496.0
2023-05-19 10:40:00,81.75,81.75,81.73,81.74,79593.0,75.6849,75.6849,75.6664,75.6757,79593.0
2023-05-19 10:45:00,81.73,81.74,81.73,81.73,21271.0,75.6664,75.6757,75.6664,75.6664,21271.0
2023-05-19 10:50:00,81.73,81.74,81.73,81.73,110765.0,75.6664,75.6757,75.6664,75.6664,110765.0
2023-05-19 10:55:00,81.73,81.74,81.72,81.73,29903.0,75.6664,75.6757,75.6572,75.6664,29903.0
2023-05-19 11:00:00,81.72,81.73,81.72,81.73,30205.0,75.6572,75.6664,75.6572,75.6664,30205.0
2023-05-19 11:05:00,81.73,81.76,81.72,81.74,30290.0,75.6664,75.6942,75.6572,75.6757,30290.0
2023-05-19 11:10:00,81.75,81.8,81.74,81.79,217201.0,75.6849,75.7312,75.6757,75.722,217201.0
2023-05-19 11:15:00,81.8,81.88,81.79,81.86,147045.0,75.7312,75.8053,75.722,75.7868,147045.0
2023-05-19 11:20:00,81.86,81.89,81.85,81.89,48714.0,75.7868,75.8145,75.7775,75.8145,48714.0
2023-05-19 11:25:00,81.89,81.9,81.86,81.89,67483.0,75.8145,75.8238,75.7868,75.8145,67483.0
2023-05-19 11:30:00,81.89,81.91,81.87,81.91,55601.0,75.8145,75.8331,75.796,75.8331,55601.0
2023-05-19 11:35:00,81.91,81.94,81.9,81.92,126465.0,75.8331,75.8608,75.8238,75.8423,126465.0
2023-05-19 11:40:00,81.92,81.93,81.9,81.91,39275.0,75.8423,75.8516,75.8238,75.8331,39275.0
2023-05-19 11:45:00,81.91,81.91,81.86,81.86,130579.0,75.8331,75.8331,75.7868,75.7868,130579.0
2023-05-19 11:50:00,81.86,81.86,81.83,81.86,80959.0,75.7868,75.7868,75.759,75.7868,80959.0
2023-05-19 11:55:00,81.86,81.87,81.83,81.87,180508.0,75.7868,75.796,75.759,75.796,180508.0
2023-05-19 12:00:00,81.87,81.88,81.86,81.87,27326.0,75.796,75.8053,75.7868,75.796,27326.0
2023-05-19 12:05:00,81.86,81.87,81.85,81.85,30228.0,75.7868,75.796,75.7775,75.7775,30228.0
2023-05-19 12:10:00,81.84,81.85,81.83,81.84,32972.0,75.7682,75.7775,75.759,75.7682,32972.0
2023-05-19 12:15:00,81.84,81.85,81.81,81.83,46929.0,75.7682,75.7775,75.7405,75.759,46929.0
2023-05-19 12:20:00,81.82,81.84,81.82,81.83,14001.0,75.7497,75.7682,75.7497,75.759,14001.0
2023-05-19 12:25:00,81.84,81.85,81.83,81.84,43648.0,75.7682,75.7775,75.759,75.7682,43648.0
2023-05-19 12:30:00,81.84,81.84,81.83,81.84,26378.0,75.7682,75.7682,75.759,75.7682,26378.0
2023-05-19 12:35:00,81.84,81.85,81.83,81.84,24259.0,75.7682,75.7775,75.759,75.7682,24259.0
2023-05-19 12:40:00,81.84,81.85,81.83,81.84,16403.0,75.7682,75.7775,75.759,75.7682,16403.0
2023-05-19 12:45:00,81.84,81.85,81.83,81.84,27357.0,75.7682,75.7775,75.759,75.7682,27357.0
2023-05-19 12:50:00,81.84,81.85,81.84,81.84,157518.0,75.7682,75.7775,75.7682,75.7682,157518.0
2023-05-19 12:55:00,81.85,81.87,81.84,81.86,49302.0,75.7775,75.796,75.7682,75.7868,49302.0
2023-05-19 13:00:00,81.86,81.86,81.84,81.84,6742.0,75.7868,75.7868,75.7682,75.7682,6742.0
2023-05-19 13:05:00,81.84,81.85,81.84,81.85,8921.0,75.7682,75.7775,75.7682,75.7775,8921.0
2023-05-19 13:10:00,81.84,81.85,81.84,81.84,7158.0,75.7682,75.7775,75.7682,75.7682,7158.0
2023-05-19 13:15:00,81.84,81.85,81.84,81.84,13628.0,75.7682,75.7775,75.7682,75.7682,13628.0
2023-05-19 13:20:00,81.84,81.85,81.84,81.84,11791.0,75.7682,75.7775,75.7682,75.7682,11791.0
2023-05-19 13:25:00,81.85,81.85,81.84,81.84,42427.0,75.7775,75.7775,75.7682,75.7682,42427.0
2023-05-19 13:30:00,81.84,81.85,81.84,81.84,320206.0,75.7682,75.7775,75.7682,75.7682,320206.0
2023-05-19 13:35:00,81.84,81.85,81.84,81.84,100836.0,75.7682,75.7775,75.7682,75.7682,100836.0
2023-05-19 13:40:00,81.84,81.85,81.84,81.84,42990.0,75.7682,75.7775,75.7682,75.7682,42990.0
2023-05-19 13:45:00,81.84,81.85,81.84,81.84,28746.0,75.7682,75.7775,75.7682,75.7682,28746.0
2023-05-19 13:50:00,81.84,81.85,81.84,81.84,35697.0,75.7682,75.7775,75.7682,75.7682,35697.0
2023-05-19 13:55:00,81.84,81.85,81.84,81.84,111407.0,75.7682,75.7775,75.7682,75.7682,111407.0
2023-05-19 14:00:00,81.85,81.86,81.84,81.85,40039.0,75.7775,75.7868,75.7682,75.7775,40039.0
2023-05-19 14:05:00,81.85,81.85,81.84,81.85,9920.0,75.7775,75.7775,75.7682,75.7775,9920.0
2023-05-19 14:10:00,81.84,81.85,81.83,81.84,15792.0,75.7682,75.7775,75.759,75.7682,15792.0
2023-05-19 14:15:00,81.84,81.84,81.83,81.83,55684.0,75.7682,75.7682,75.759,75.759,55684.0
2023-05-19 14:20:00,81.84,81.84,81.83,81.84,34940.0,75.7682,75.7682,75.759,75.7682,34940.0
2023-05-19 14:25:00,81.84,81.84,81.83,81.84,10195.0,75.7682,75.7682,75.759,75.7682,10195.0
2023-05-19 14:30:00,81.84,81.85,81.83,81.84,29784.0,75.7682,75.7775,75.759,75.7682,29784.0
2023-05-19 14:35:00,81.85,81.85,81.84,81.84,28614.0,75.7775,75.7775,75.7682,75.7682,28614.0
2023-05-19 14:40:00,81.84,81.85,81.82,81.83,25797.0,75.7682,75.7775,75.7497,75.759,25797.0
2023-05-19 14:45:00,81.83,81.83,81.82,81.82,13340.0,75.759,75.759,75.7497,75.7497,13340.0
2023-05-19 14:50:00,81.82,81.83,81.81,81.81,26750.0,75.7497,75.759,75.7405,75.7405,26750.0
2023-05-19 14:55:00,81.81,81.82,81.8,81.8,90497.0,75.7405,75.7497,75.7312,75.7312,90497.0
2023-05-19 15:00:00,81.8,81.81,81.79,81.79,61184.0,75.7312,75.7405,75.722,75.722,61184.0
2023-05-19 15:05:00,81.79,81.8,81.79,81.79,29882.0,75.722,75.7312,75.722,75.722,29882.0
2023-05-19 15:10:00,81.8,81.8,81.79,81.79,20520.0,75.7312,75.7312,75.722,75.722,20520.0
2023-05-19 15:15:00,81.79,81.8,81.78,81.78,21215.0,75.722,75.7312,75.7127,75.7127,21215.0
2023-05-19 15:20:00,81.79,81.79,81.78,81.79,8246.0,75.722,75.722,75.7127,75.722,8246.0
2023-05-19 15:25:00,81.79,81.79,81.78,81.79,5655.0,75.722,75.722,75.7127,75.722,5655.0
2023-05-19 15:30:00,81.79,81.79,81.77,81.78,29279.0,75.722,75.722,75.7034,75.7127,29279.0
2023-05-19 15:35:00,81.78,81.78,81.77,81.78,6384.0,75.7127,75.7127,75.7034,75.7127,6384.0
2023-05-19 15:40:00,81.78,81.78,81.77,81.78,41496.0,75.7127,75.7127,75.7034,75.7127,41496.0
2023-05-19 15:45:00,81.78,81.78,81.77,81.78,24126.0,75.7127,75.7127,75.7034,75.7127,24126.0
2023-05-19 15:50:00,81.78,81.78,81.77,81.77,98842.0,75.7127,75.7127,75.7034,75.7034,98842.0
2023-05-19 15:55:00,81.78,81.79,81.77,81.79,193808.0,75.7127,75.722,75.7034,75.722,193808.0
2023-05-22 09:30:00,81.8,81.8,81.79,81.8,64607.0,75.7312,75.7312,75.722,75.7312,64607.0
2023-05-22 09:35:00,81.8,81.8,81.79,81.8,44038.0,75.7312,75.7312,75.722,75.7312,44038.0
2023-05-22 09:40:00,81.8,81.8,81.79,81.8,21838.0,75.7312,75.7312,75.722,75.7312,21838.0
2023-05-22 09:45:00,81.79,81.8,81.78,81.79,43659.0,75.722,75.7312,75.7127,75.722,43659.0
2023-05-22 09:50:00,81.79,81.79,81.77,81.78,51949.0,75.722,75.722,75.7034,75.7127,51949.0
2023-05-22 09:55:00,81.78,81.78,81.77,81.78,12360.0,75.7127,75.7127,75.7034,75.7127,12360.0
2023-05-22 10:00:00,81.78,81.78,81.77,81.77,37002.0,75.7127,75.7127,75.7034,75.7034,37002.0
2023-05-22 10:05:00,81.77,81.86,81.77,81.82,215260.0,75.7034,75.7868,75.7034,75.7497,215260.0
2023-05-22 10:10:00,81.82,81.83,81.78,81.79,361870.0,75.7497,75.759,75.7127,75.722,361870.0
2023-05-22 10:15:00,81.79,81.8,81.77,81.78,118966.0,75.722,75.7312,75.7034,75.7127,118966.0
2023-05-22 10:20:00,81.79,81.8,81.78,81.78,56755.0,75.722,75.7312,75.7127,75.7127,56755.0
2023-05-22 10:25:00,81.79,81.81,81.77,81.78,268584.0,75.722,75.7405,75.7034,75.7127,268584.0
2023-05-22 10:30:00,81.78,81.79,81.77,81.78,28113.0,75.7127,75.722,75.7034,75.7127,28113.0
2023-05-22 10:35:00,81.78,81.79,81.77,81.77,51789.0,75.7127,75.722,75.7034,75.7034,51789.0
2023-05-22 10:40:00,81.78,81.79,81.77,81.78,40935.0,75.7127,75.722,75.7034,75.7127,40935.0
2023-05-22 10:45:00,81.78,81.78,81.77,81.78,28190.0,75.7127,75.7127,75.7034,75.7127,28190.0
2023-05-22 10:50:00,81.78,81.79,81.77,81.78,25422.0,75.7127,75.722,75.7034,75.7127,25422.0
2023-05-22 10:55:00,81.78,81.79,81.77,81.77,33762.0,75.7127,75.722,75.7034,75.7034,33762.0
2023-05-22 11:00:00,81.77,81.78,81.77,81.78,16892.0,75.7034,75.7127,75.7034,75.7127,16892.0
2023-05-22 11:05:00,81.78,81.78,81.77,81.78,15628.0,75.7127,75.7127,75.7034,75.7127,15628.0
2023-05-22 11:10:00,81.77,81.78,81.76,81.77,34542.0,75.7034,75.7127,75.6942,75.7034,34542.0
2023-05-22 11:15:00,81.77,81.77,81.75,81.76,66701.0,75.7034,75.7034,75.6849,75.6942,66701.0
2023-05-22 11:20:00,81.76,81.77,81.76,81.77,27981.0,75.6942,75.7034,75.6942,75.7034,27981.0
2023-05-22 11:25:00,81.76,81.77,81.75,81.76,64987.0,75.6942,75.7034,75.6849,75.6942,64987.0
2023-05-22 11:30:00,81.76,81.76,81.75,81.75,17538.0,75.6942,75.6942,75.6849,75.6849,17538.0
2023-05-22 11:35:00,81.76,81.76,81.75,81.75,22291.0,75.6942,75.6942,75.6849,75.6849,22291.0
2023-05-22 11:40:00,81.75,81.75,81.74,81.75,21629.0,75.6849,75.6849,75.6757,75.6849,21629.0
2023-05-22 11:45:00,81.75,81.75,81.74,81.75,8411.0,75.6849,75.6849,75.6757,75.6849,8411.0
2023-05-22 11:50:00,81.75,81.75,81.74,81.75,27214.0,75.6849,75.6849,75.6757,75.6849,27214.0
2023-05-22 11:55:00,81.75,81.75,81.73,81.74,119709.0,75.6849,75.6849,75.6664,75.6757,119709.0
2023-05-22 12:00:00,81.74,81.74,81.73,81.73,18884.0,75.6757,75.6757,75.6664,75.6664,18884.0
2023-05-22 12:05:00,81.74,81.74,81.73,81.74,17280.0,75.6757,75.6757,75.6664,75.6757,17280.0
2023-05-22 12:10:00,81.74,81.75,81.73,81.73,44115.0,75.6757,75.6849,75.6664,75.6664,44115.0
2023-05-22 12:15:00,81.73,81.74,81.73,81.74,8300.0,75.6664,75.6757,75.6664,75.6757,8300.0
2023-05-22 12:20:00,81.73,81.75,81.73,81.75,29353.0,75.6664,75.6849,75.6664,75.6849,29353.0
2023-05-22 12:25:00,81.75,81.76,81.74,81.75,20414.0,75.6849,75.6942,75.6757,75.6849,20414.0
2023-05-22 12:30:00,81.76,81.76,81.75,81.75,22800.0,75.6942,75.6942,75.6849,75.6849,22800.0
2023-05-22 12:35:00,81.75,81.76,81.74,81.74,20092.0,75.6849,75.6942,75.6757,75.6757,20092.0
2023-05-22 12:40:00,81.75,81.75,81.74,81.74,13479.0,75.6849,75.6849,75.6757,75.6757,13479.0
2023-05-22 12:45:00,81.75,81.76,81.74,81.76,13191.0,75.6849,75.6942,75.6757,75.6942,13191.0
2023-05-22 12:50:00,81.76,81.77,81.75,81.77,36179.0,75.6942,75.7034,75.6849,75.7034,36179.0
2023-05-22 12:55:00,81.76,81.77,81.76,81.77,10755.0,75.6942,75.7034,75.6942,75.7034,10755.0
2023-05-22 13:00:00,81.76,81.77,81.76,81.76,12425.0,75.6942,75.7034,75.6942,75.6942,12425.0
2023-05-22 13:05:00,81.76,81.77,81.75,81.75,18856.0,75.6942,75.7034,75.6849,75.6849,18856.0
2023-05-22 13:10:00,81.76,81.78,81.75,81.78,133578.0,75.6942,75.7127,75.6849,75.7127,133578.0
2023-05-22 13:15:00,81.78,81.8,81.77,81.77,34472.0,75.7127,75.7312,75.7034,75.7034,34472.0
2023-05-22 13:20:00,81.77,81.78,81.76,81.76,41859.0,75.7034,75.7127,75.6942,75.6942,41859.0
2023-05-22 13:25:00,81.77,81.78,81.76,81.78,31340.0,75.7034,75.7127,75.6942,75.7127,31340.0
2023-05-22 13:30:00,81.78,81.78,81.77,81.78,5122.0,75.7127,75.7127,75.7034,75.7127,5122.0
2023-05-22 13:35:00,81.78,81.78,81.77,81.77,21602.0,75.7127,75.7127,75.7034,75.7034,21602.0
2023-05-22 13:40:00,81.77,81.78,81.77,81.78,20955.0,75.7034,75.7127,75.7034,75.7127,20955.0
2023-05-22 13:45:00,81.78,81.78,81.77,81.78,22457.0,75.7127,75.7127,75.7034,75.7127,22457.0
2023-05-22 13:50:00,81.78,81.78,81.77,81.78,11768.0,75.7127,75.7127,75.7034,75.7127,11768.0
2023-05-22 13:55:00,81.78,81.78,81.77,81.78,26617.0,75.7127,75.7127,75.7034,75.7127,26617.0
2023-05-22 14:00:00,81.78,81.78,81.77,81.78,18962.0,75.7127,75.7127,75.7034,75.7127,18962.0
2023-05-22 14:05:00,81.78,81.78,81.77,81.77,54301.0,75.7127,75.7127,75.7034,75.7034,54301.0
2023-05-22 14:10:00,81.77,81.78,81.77,81.78,40977.0,75.7034,75.7127,75.7034,75.7127,40977.0
2023-05-22 14:15:00,81.78,81.78,81.77,81.77,14195.0,75.7127,75.7127,75.7034,75.7034,14195.0
2023-05-22 14:20:00,81.77,81.78,81.77,81.78,13597.0,75.7034,75.7127,75.7034,75.7127,13597.0
2023-05-22 14:25:00,81.78,81.78,81.77,81.78,22911.0,75.7127,75.7127,75.7034,75.7127,22911.0
2023-05-22 14:30:00,81.78,81.78,81.77,81.77,9701.0,75.7127,75.7127,75.7034,75.7034,9701.0
2023-05-22 14:35:00,81.78,81.78,81.77,81.78,69607.0,75.7127,75.7127,75.7034,75.7127,69607.0
2023-05-22 14:40:00,81.77,81.78,81.76,81.76,39052.0,75.7034,75.7127,75.6942,75.6942,39052.0
2023-05-22 14:45:00,81.77,81.77,81.76,81.76,47401.0,75.7034,75.7034,75.6942,75.6942,47401.0
2023-05-22 14:50:00,81.77,81.77,81.76,81.76,79592.0,75.7034,75.7034,75.6942,75.6942,79592.0
2023-05-22 14:55:00,81.77,81.77,81.76,81.77,16170.0,75.7034,75.7034,75.6942,75.7034,16170.0
2023-05-22 15:00:00,81.77,81.77,81.76,81.76,38224.0,75.7034,75.7034,75.6942,75.6942,38224.0
2023-05-22 15:05:00,81.76,81.77,81.76,81.77,18108.0,75.6942,75.7034,75.6942,75.7034,18108.0
2023-05-22 15:10:00,81.76,81.77,81.76,81.77,31332.0,75.6942,75.7034,75.6942,75.7034,31332.0
2023-05-22 15:15:00,81.77,81.77,81.76,81.76,18824.0,75.7034,75.7034,75.6942,75.6942,18824.0
2023-05-22 15:20:00,81.76,81.77,81.76,81.77,9116.0,75.6942,75.7034,75.6942,75.7034,9116.0
2023-05-22 15:25:00,81.77,81.77,81.76,81.77,47940.0,75.7034,75.7034,75.6942,75.7034,47940.0
2023-05-22 15:30:00,81.77,81.77,81.76,81.76,31352.0,75.7034,75.7034,75.6942,75.6942,31352.0
2023-05-22 15:35:00,81.77,81.77,81.76,81.77,22710.0,75.7034,75.7034,75.6942,75.7034,22710.0
2023-05-22 15:40:00,81.77,81.77,81.76,81.76,48197.0,75.7034,75.7034,75.6942,75.6942,48197.0
2023-05-22 15:45:00,81.76,81.77,81.75,81.76,121187.0,75.6942,75.7034,75.6849,75.6942,121187.0
2023-05-22 15:50:00,81.76,81.76,81.75,81.76,25884.0,75.6942,75.6942,75.6849,75.6942,25884.0
2023-05-22 15:55:00,81.76,81.76,81.75,81.75,325217.0,75.6942,75.6942,75.6849,75.6849,325217.0
2023-05-23 09:30:00,81.7,81.72,81.69,81.7,135411.0,75.6386,75.6572,75.6294,75.6386,135411.0
2023-05-23 09:35:00,81.7,81.72,81.7,81.71,16286.0,75.6386,75.6572,75.6386,75.6479,16286.0
2023-05-23 09:40:00,81.71,81.71,81.7,81.7,68787.0,75.6479,75.6479,75.6386,75.6386,68787.0
2023-05-23 09:45:00,81.7,81.72,81.66,81.68,733084.0,75.6386,75.6572,75.6016,75.6201,733084.0
2023-05-23 09:50:00,81.68,81.68,81.66,81.67,82393.0,75.6201,75.6201,75.6016,75.6109,82393.0
2023-05-23 09:55:00,81.67,81.71,81.66,81.69,481932.0,75.6109,75.6479,75.6016,75.6294,481932.0
2023-05-23 10:00:00,81.69,81.71,81.67,81.7,107635.0,75.6294,75.6479,75.6109,75.6386,107635.0
2023-05-23 10:05:00,81.7,81.71,81.68,81.69,38197.0,75.6386,75.6479,75.6201,75.6294,38197.0
2023-05-23 10:10:00,81.69,81.71,81.69,81.71,116866.0,75.6294,75.6479,75.6294,75.6479,116866.0
2023-05-23 10:15:00,81.71,81.73,81.71,81.72,46231.0,75.6479,75.6664,75.6479,75.6572,46231.0
2023-05-23 10:20:00,81.72,81.73,81.71,81.72,2402200.0,75.6572,75.6664,75.6479,75.6572,2402200.0
2023-05-23 10:25:00,81.72,81.72,81.71,81.71,67730.0,75.6572,75.6572,75.6479,75.6479,67730.0
2023-05-23 10:30:00,81.71,81.72,81.7,81.7,37152.0,75.6479,75.6572,75.6386,75.6386,37152.0
2023-05-23 10:35:00,81.71,81.71,81.69,81.7,46979.0,75.6479,75.6479,75.6294,75.6386,46979.0
2023-05-23 10:40:00,81.69,81.7,81.68,81.69,30512.0,75.6294,75.6386,75.6201,75.6294,30512.0
2023-05-23 10:45:00,81.7,81.7,81.69,81.69,97749.0,75.6386,75.6386,75.6294,75.6294,97749.0
2023-05-23 10:50:00,81.7,81.71,81.69,81.7,24232.0,75.6386,75.6479,75.6294,75.6386,24232.0
2023-05-23 10:55:00,81.7,81.71,81.7,81.71,6341.0,75.6386,75.6479,75.6386,75.6479,6341.0
2023-05-23 11:00:00,81.7,81.7,81.69,81.7,41766.0,75.6386,75.6386,75.6294,75.6386,41766.0
2023-05-23 11:05:00,81.7,81.7,81.69,81.7,5497.0,75.6386,75.6386,75.6294,75.6386,5497.0
2023-05-23 11:10:00,81.7,81.7,81.69,81.7,17540.0,75.6386,75.6386,75.6294,75.6386,17540.0
2023-05-23 11:15:00,81.7,81.71,81.69,81.71,172041.0,75.6386,75.6479,75.6294,75.6479,172041.0
2023-05-23 11:20:00,81.7,81.71,81.68,81.69,40067.0,75.6386,75.6479,75.6201,75.6294,40067.0
2023-05-23 11:25:00,81.69,81.7,81.68,81.7,17702.0,75.6294,75.6386,75.6201,75.6386,17702.0
2023-05-23 11:30:00,81.7,81.7,81.68,81.69,33077.0,75.6386,75.6386,75.6201,75.6294,33077.0
2023-05-23 11:35:00,81.68,81.69,81.67,81.68,28323.0,75.6201,75.6294,75.6109,75.6201,28323.0
2023-05-23 11:40:00,81.67,81.68,81.67,81.67,12379.0,75.6109,75.6201,75.6109,75.6109,12379.0
2023-05-23 11:45:00,81.68,81.68,81.67,81.68,15726.0,75.6201,75.6201,75.6109,75.6201,15726.0
2023-05-23 11:50:00,81.68,81.69,81.67,81.68,6312.0,75.6201,75.6294,75.6109,75.6201,6312.0
2023-05-23 11:55:00,81.68,81.69,81.68,81.69,11156.0,75.6201,75.6294,75.6201,75.6294,11156.0
2023-05-23 12:00:00,81.69,81.69,81.68,81.69,87110.0,75.6294,75.6294,75.6201,75.6294,87110.0
2023-05-23 12:05:00,81.68,81.69,81.68,81.68,63533.0,75.6201,75.6294,75.6201,75.6201,63533.0
2023-05-23 12:10:00,81.69,81.69,81.68,81.68,8232.0,75.6294,75.6294,75.6201,75.6201,8232.0
2023-05-23 12:15:00,81.68,81.69,81.68,81.68,30311.0,75.6201,75.6294,75.6201,75.6201,30311.0
2023-05-23 12:20:00,81.68,81.69,81.68,81.68,9848.0,75.6201,75.6294,75.6201,75.6201,9848.0
2023-05-23 12:25:00,81.69,81.69,81.68,81.69,8545.0,75.6294,75.6294,75.6201,75.6294,8545.0
2023-05-23 12:30:00,81.69,81.7,81.68,81.7,15035.0,75.6294,75.6386,75.6201,75.6386,15035.0
2023-05-23 12:35:00,81.7,81.72,81.69,81.71,38666.0,75.6386,75.6572,75.6294,75.6479,38666.0
2023-05-23 12:40:00,81.71,81.72,81.71,81.71,17414.0,75.6479,75.6572,75.6479,75.6479,17414.0
2023-05-23 12:45:00,81.71,81.72,81.7,81.71,53061.0,75.6479,75.6572,75.6386,75.6479,53061.0
2023-05-23 12:50:00,81.72,81.72,81.71,81.72,27844.0,75.6572,75.6572,75.6479,75.6572,27844.0
2023-05-23 12:55:00,81.71,81.72,81.71,81.72,12869.0,75.6479,75.6572,75.6479,75.6572,12869.0
2023-05-23 13:00:00,81.72,81.74,81.71,81.73,79972.0,75.6572,75.6757,75.6479,75.6664,79972.0
2023-05-23 13:05:00,81.72,81.73,81.71,81.72,10951.0,75.6572,75.6664,75.6479,75.6572,10951.0
2023-05-23 13:10:00,81.72,81.73,81.71,81.73,10045.0,75.6572,75.6664,75.6479,75.6664,10045.0
2023-05-23 13:15:00,81.72,81.73,81.72,81.72,4831.0,75.6572,75.6664,75.6572,75.6572,4831.0
2023-05-23 13:20:00,81.72,81.73,81.72,81.73,52836.0,75.6572,75.6664,75.6572,75.6664,52836.0
2023-05-23 13:25:00,81.73,81.74,81.72,81.74,26627.0,75.6664,75.6757,75.6572,75.6757,26627.0
2023-05-23 13:30:00,81.73,81.74,81.73,81.74,82922.0,75.6664,75.6757,75.6664,75.6757,82922.0
2023-05-23 13:35:00,81.74,81.74,81.73,81.73,42588.0,75.6757,75.6757,75.6664,75.6664,42588.0
2023-05-23 13:40:00,81.74,81.74,81.72,81.73,93803.0,75.6757,75.6757,75.6572,75.6664,93803.0
2023-05-23 13:45:00,81.72,81.73,81.72,81.73,24759.0,75.6572,75.6664,75.6572,75.6664,24759.0
2023-05-23 13:50:00,81.73,81.73,81.72,81.73,6804.0,75.6664,75.6664,75.6572,75.6664,6804.0
2023-05-23 13:55:00,81.72,81.73,81.72,81.73,6460.0,75.6572,75.6664,75.6572,75.6664,6460.0
2023-05-23 14:00:00,81.73,81.73,81.72,81.73,12418.0,75.6664,75.6664,75.6572,75.6664,12418.0
2023-05-23 14:05:00,81.72,81.73,81.71,81.72,23000.0,75.6572,75.6664,75.6479,75.6572,23000.0
2023-05-23 14:10:00,81.72,81.73,81.71,81.73,84731.0,75.6572,75.6664,75.6479,75.6664,84731.0
2023-05-23 14:15:00,81.73,81.74,81.72,81.74,69774.0,75.6664,75.6757,75.6572,75.6757,69774.0
2023-05-23 14:20:00,81.74,81.76,81.74,81.76,66827.0,75.6757,75.6942,75.6757,75.6942,66827.0
2023-05-23 14:25:00,81.76,81.76,81.75,81.75,60212.0,75.6942,75.6942,75.6849,75.6849,60212.0
2023-05-23 14:30:00,81.76,81.76,81.75,81.76,54432.0,75.6942,75.6942,75.6849,75.6942,54432.0
2023-05-23 14:35:00,81.76,81.77,81.75,81.77,75556.0,75.6942,75.7034,75.6849,75.7034,75556.0
2023-05-23 14:40:00,81.77,81.77,81.76,81.77,72773.0,75.7034,75.7034,75.6942,75.7034,72773.0
2023-05-23 14:45:00,81.77,81.77,81.76,81.77,91866.0,75.7034,75.7034,75.6942,75.7034,91866.0
2023-05-23 14:50:00,81.77,81.77,81.76,81.76,633883.0,75.7034,75.7034,75.6942,75.6942,633883.0
2023-05-23 14:55:00,81.77,81.77,81.76,81.76,19293.0,75.7034,75.7034,75.6942,75.6942,19293.0
2023-05-23 15:00:00,81.77,81.77,81.75,81.76,28236.0,75.7034,75.7034,75.6849,75.6942,28236.0
2023-05-23 15:05:00,81.76,81.76,81.75,81.76,27514.0,75.6942,75.6942,75.6849,75.6942,27514.0
2023-05-23 15:10:00,81.75,81.76,81.74,81.75,51603.0,75.6849,75.6942,75.6757,75.6849,51603.0
2023-05-23 15:15:00,81.74,81.75,81.73,81.75,98776.0,75.6757,75.6849,75.6664,75.6849,98776.0
2023-05-23 15:20:00,81.75,81.75,81.74,81.75,19700.0,75.6849,75.6849,75.6757,75.6849,19700.0
2023-05-23 15:25:00,81.75,81.75,81.74,81.75,56286.0,75.6849,75.6849,75.6757,75.6849,56286.0
2023-05-23 15:30:00,81.74,81.75,81.73,81.73,38653.0,75.6757,75.6849,75.6664,75.6664,38653.0
2023-05-23 15:35:00,81.73,81.74,81.73,81.73,32819.0,75.6664,75.6757,75.6664,75.6664,32819.0
2023-05-23 15:40:00,81.74,81.74,81.73,81.73,11315.0,75.6757,75.6757,75.6664,75.6664,11315.0
2023-05-23 15:45:00,81.74,81.74,81.73,81.74,51768.0,75.6757,75.6757,75.6664,75.6757,51768.0
2023-05-23 15:50:00,81.73,81.74,81.73,81.74,75436.0,75.6664,75.6757,75.6664,75.6757,75436.0
2023-05-23 15:55:00,81.73,81.75,81.73,81.75,325534.0,75.6664,75.6849,75.6664,75.6849,325534.0
2023-05-24 09:30:00,81.75,81.76,81.75,81.75,171406.0,75.6849,75.6942,75.6849,75.6849,171406.0
2023-05-24 09:35:00,81.76,81.76,81.75,81.76,36278.0,75.6942,75.6942,75.6849,75.6942,36278.0
2023-05-24 09:40:00,81.76,81.76,81.75,81.76,15387.0,75.6942,75.6942,75.6849,75.6942,15387.0
2023-05-24 09:45:00,81.76,81.76,81.75,81.76,13495.0,75.6942,75.6942,75.6849,75.6942,13495.0
2023-05-24 09:50:00,81.76,81.76,81.75,81.76,16388.0,75.6942,75.6942,75.6849,75.6942,16388.0
2023-05-24 09:55:00,81.76,81.76,81.73,81.74,54567.0,75.6942,75.6942,75.6664,75.6757,54567.0
2023-05-24 10:00:00,81.73,81.74,81.73,81.73,380841.0,75.6664,75.6757,75.6664,75.6664,380841.0
2023-05-24 10:05:00,81.73,81.74,81.73,81.74,53359.0,75.6664,75.6757,75.6664,75.6757,53359.0
2023-05-24 10:10:00,81.74,81.74,81.73,81.73,77330.0,75.6757,75.6757,75.6664,75.6664,77330.0
2023-05-24 10:15:00,81.74,81.74,81.72,81.72,29221.0,75.6757,75.6757,75.6572,75.6572,29221.0
2023-05-24 10:20:00,81.73,81.74,81.72,81.74,24162.0,75.6664,75.6757,75.6572,75.6757,24162.0
2023-05-24 10:25:00,81.73,81.74,81.73,81.73,12455.0,75.6664,75.6757,75.6664,75.6664,12455.0
2023-05-24 10:30:00,81.74,81.74,81.72,81.73,96645.0,75.6757,75.6757,75.6572,75.6664,96645.0
2023-05-24 10:35:00,81.73,81.74,81.73,81.74,25865.0,75.6664,75.6757,75.6664,75.6757,25865.0
2023-05-24 10:40:00,81.74,81.74,81.72,81.73,56540.0,75.6757,75.6757,75.6572,75.6664,56540.0
2023-05-24 10:45:00,81.73,81.74,81.72,81.73,23559.0,75.6664,75.6757,75.6572,75.6664,23559.0
2023-05-24 10:50:00,81.73,81.74,81.73,81.73,38871.0,75.6664,75.6757,75.6664,75.6664,38871.0
2023-05-24 10:55:00,81.74,81.74,81.73,81.73,28417.0,75.6757,75.6757,75.6664,75.6664,28417.0
2023-05-24 11:00:00,81.73,81.74,81.72,81.73,24773.0,75.6664,75.6757,75.6572,75.6664,24773.0
2023-05-24 11:05:00,81.73,81.73,81.72,81.73,14327.0,75.6664,75.6664,75.6572,75.6664,14327.0
2023-05-24 11:10:00,81.73,81.74,81.72,81.74,52699.0,75.6664,75.6757,75.6572,75.6757,52699.0
2023-05-24 11:15:00,81.74,81.74,81.73,81.74,13651.0,75.6757,75.6757,75.6664,75.6757,13651.0
2023-05-24 11:20:00,81.73,81.74,81.73,81.73,14168.0,75.6664,75.6757,75.6664,75.6664,14168.0
2023-05-24 11:25:00,81.73,81.74,81.73,81.74,16099.0,75.6664,75.6757,75.6664,75.6757,16099.0
2023-05-24 11:30:00,81.73,81.74,81.72,81.73,36915.0,75.6664,75.6757,75.6572,75.6664,36915.0
2023-05-24 11:35:00,81.73,81.73,81.72,81.73,11828.0,75.6664,75.6664,75.6572,75.6664,11828.0
2023-05-24 11:40:00,81.73,81.74,81.71,81.73,107764.0,75.6664,75.6757,75.6479,75.6664,107764.0
2023-05-24 11:45:00,81.73,81.74,81.71,81.72,36863.0,75.6664,75.6757,75.6479,75.6572,36863.0
2023-05-24 11:50:00,81.71,81.72,81.69,81.69,110397.0,75.6479,75.6572,75.6294,75.6294,110397.0
2023-05-24 11:55:00,81.69,81.7,81.69,81.7,10199.0,75.6294,75.6386,75.6294,75.6386,10199.0
2023-05-24 12:00:00,81.69,81.7,81.68,81.69,60633.0,75.6294,75.6386,75.6201,75.6294,60633.0
2023-05-24 12:05:00,81.68,81.69,81.67,81.69,112089.0,75.6201,75.6294,75.6109,75.6294,112089.0
2023-05-24 12:10:00,81.69,81.69,81.64,81.65,235184.0,75.6294,75.6294,75.5831,75.5923,235184.0
2023-05-24 12:15:00,81.65,81.66,81.62,81.63,72174.0,75.5923,75.6016,75.5646,75.5738,72174.0
2023-05-24 12:20:00,81.63,81.64,81.62,81.63,58316.0,75.5738,75.5831,75.5646,75.5738,58316.0
2023-05-24 12:25:00,81.64,81.64,81.63,81.64,17926.0,75.5831,75.5831,75.5738,75.5831,17926.0
2023-05-24 12:30:00,81.64,81.65,81.63,81.64,28442.0,75.5831,75.5923,75.5738,75.5831,28442.0
2023-05-24 12:35:00,81.64,81.65,81.64,81.65,21337.0,75.5831,75.5923,75.5831,75.5923,21337.0
2023-05-24 12:40:00,81.65,81.65,81.64,81.64,14937.0,75.5923,75.5923,75.5831,75.5831,14937.0
2023-05-24 12:45:00,81.65,81.66,81.64,81.65,32617.0,75.5923,75.6016,75.5831,75.5923,32617.0
2023-05-24 12:50:00,81.66,81.66,81.65,81.66,7647.0,75.6016,75.6016,75.5923,75.6016,7647.0
2023-05-24 12:55:00,81.66,81.66,81.65,81.65,12131.0,75.6016,75.6016,75.5923,75.5923,12131.0
2023-05-24 13:00:00,81.65,81.67,81.64,81.66,76589.0,75.5923,75.6109,75.5831,75.6016,76589.0
2023-05-24 13:05:00,81.65,81.66,81.65,81.65,34855.0,75.5923,75.6016,75.5923,75.5923,34855.0
2023-05-24 13:10:00,81.65,81.66,81.64,81.65,5859.0,75.5923,75.6016,75.5831,75.5923,5859.0
2023-05-24 13:15:00,81.65,81.65,81.64,81.64,203299.0,75.5923,75.5923,75.5831,75.5831,203299.0
2023-05-24 13:20:00,81.64,81.65,81.64,81.65,142381.0,75.5831,75.5923,75.5831,75.5923,142381.0
2023-05-24 13:25:00,81.65,81.66,81.65,81.65,101354.0,75.5923,75.6016,75.5923,75.5923,101354.0
2023-05-24 13:30:00,81.66,81.66,81.65,81.66,26949.0,75.6016,75.6016,75.5923,75.6016,26949.0
2023-05-24 13:35:00,81.66,81.66,81.65,81.66,21166.0,75.6016,75.6016,75.5923,75.6016,21166.0
2023-05-24 13:40:00,81.66,81.67,81.65,81.67,44057.0,75.6016,75.6109,75.5923,75.6109,44057.0
2023-05-24 13:45:00,81.67,81.67,81.66,81.66,27492.0,75.6109,75.6109,75.6016,75.6016,27492.0
2023-05-24 13:50:00,81.67,81.67,81.66,81.67,37552.0,75.6109,75.6109,75.6016,75.6109,37552.0
2023-05-24 13:55:00,81.67,81.67,81.65,81.65,117122.0,75.6109,75.6109,75.5923,75.5923,117122.0
2023-05-24 14:00:00,81.65,81.67,81.65,81.66,233932.0,75.5923,75.6109,75.5923,75.6016,233932.0
2023-05-24 14:05:00,81.66,81.67,81.65,81.67,14415.0,75.6016,75.6109,75.5923,75.6109,14415.0
2023-05-24 14:10:00,81.67,81.69,81.67,81.69,36401.0,75.6109,75.6294,75.6109,75.6294,36401.0
2023-05-24 14:15:00,81.69,81.69,81.68,81.69,28487.0,75.6294,75.6294,75.6201,75.6294,28487.0
2023-05-24 14:20:00,81.69,81.69,81.68,81.69,17156.0,75.6294,75.6294,75.6201,75.6294,17156.0
2023-05-24 14:25:00,81.68,81.7,81.68,81.7,21492.0,75.6201,75.6386,75.6201,75.6386,21492.0
2023-05-24 14:30:00,81.7,81.72,81.69,81.71,75125.0,75.6386,75.6572,75.6294,75.6479,75125.0
2023-05-24 14:35:00,81.71,81.72,81.71,81.71,47920.0,75.6479,75.6572,75.6479,75.6479,47920.0
2023-05-24 14:40:00,81.72,81.72,81.71,81.72,17357.0,75.6572,75.6572,75.6479,75.6572,17357.0
2023-05-24 14:45:00,81.72,81.72,81.71,81.72,22319.0,75.6572,75.6572,75.6479,75.6572,22319.0
2023-05-24 14:50:00,81.71,81.72,81.7,81.7,81380.0,75.6479,75.6572,75.6386,75.6386,81380.0
2023-05-24 14:55:00,81.71,81.71,81.68,81.68,69754.0,75.6479,75.6479,75.6201,75.6201,69754.0
2023-05-24 15:00:00,81.69,81.69,81.68,81.69,78472.0,75.6294,75.6294,75.6201,75.6294,78472.0
2023-05-24 15:05:00,81.68,81.69,81.68,81.68,45989.0,75.6201,75.6294,75.6201,75.6201,45989.0
2023-05-24 15:10:00,81.68,81.69,81.67,81.67,70022.0,75.6201,75.6294,75.6109,75.6109,70022.0
2023-05-24 15:15:00,81.67,81.68,81.66,81.67,43846.0,75.6109,75.6201,75.6016,75.6109,43846.0
2023-05-24 15:20:00,81.67,81.67,81.65,81.66,73107.0,75.6109,75.6109,75.5923,75.6016,73107.0
2023-05-24 15:25:00,81.66,81.67,81.65,81.66,44016.0,75.6016,75.6109,75.5923,75.6016,44016.0
2023-05-24 15:30:00,81.67,81.67,81.65,81.65,13668.0,75.6109,75.6109,75.5923,75.5923,13668.0
2023-05-24 15:35:00,81.66,81.66,81.65,81.66,25626.0,75.6016,75.6016,75.5923,75.6016,25626.0
2023-05-24 15:40:00,81.66,81.67,81.65,81.67,26586.0,75.6016,75.6109,75.5923,75.6109,26586.0
2023-05-24 15:45:00,81.66,81.67,81.65,81.66,39550.0,75.6016,75.6109,75.5923,75.6016,39550.0
2023-05-24 15:50:00,81.65,81.66,81.65,81.66,69837.0,75.5923,75.6016,75.5923,75.6016,69837.0
2023-05-24 15:55:00,81.66,81.66,81.64,81.65,227238.0,75.6016,75.6016,75.5831,75.5923,227238.0
2023-05-25 09:30:00,81.57,81.6,81.56,81.58,262844.0,75.5183,75.5461,75.509,75.5275,262844.0
2023-05-25 09:35:00,81.58,81.58,81.56,81.58,298396.0,75.5275,75.5275,75.509,75.5275,298396.0
2023-05-25 09:40:00,81.57,81.58,81.56,81.56,34625.0,75.5183,75.5275,75.509,75.509,34625.0
2023-05-25 09:45:00,81.56,81.58,81.55,81.57,196602.0,75.509,75.5275,75.4998,75.5183,196602.0
2023-05-25 09:50:00,81.56,81.58,81.56,81.57,97715.0,75.509,75.5275,75.509,75.5183,97715.0
2023-05-25 09:55:00,81.57,81.58,81.56,81.56,40608.0,75.5183,75.5275,75.509,75.509,40608.0
2023-05-25 10:00:00,81.56,81.59,81.56,81.59,111088.0,75.509,75.5368,75.509,75.5368,111088.0
2023-05-25 10:05:00,81.59,81.6,81.58,81.6,77159.0,75.5368,75.5461,75.5275,75.5461,77159.0
2023-05-25 10:10:00,81.61,81.62,81.6,81.62,20492.0,75.5553,75.5646,75.5461,75.5646,20492.0
2023-05-25 10:15:00,81.62,81.62,81.6,81.61,61127.0,75.5646,75.5646,75.5461,75.5553,61127.0
2023-05-25 10:20:00,81.62,81.62,81.61,81.61,37846.0,75.5646,75.5646,75.5553,75.5553,37846.0
2023-05-25 10:25:00,81.62,81.62,81.59,81.59,91622.0,75.5646,75.5646,75.5368,75.5368,91622.0
2023-05-25 10:30:00,81.6,81.62,81.6,81.61,138537.0,75.5461,75.5646,75.5461,75.5553,138537.0
2023-05-25 10:35:00,81.61,81.62,81.6,81.61,14557.0,75.5553,75.5646,75.5461,75.5553,14557.0
2023-05-25 10:40:00,81.61,81.61,81.6,81.6,14727.0,75.5553,75.5553,75.5461,75.5461,14727.0
2023-05-25 10:45:00,81.6,81.61,81.59,81.6,63826.0,75.5461,75.5553,75.5368,75.5461,63826.0
2023-05-25 10:50:00,81.61,81.61,81.59,81.6,17680.0,75.5553,75.5553,75.5368,75.5461,17680.0
2023-05-25 10:55:00,81.6,81.6,81.58,81.59,38874.0,75.5461,75.5461,75.5275,75.5368,38874.0
2023-05-25 11:00:00,81.59,81.59,81.58,81.59,130946.0,75.5368,75.5368,75.5275,75.5368,130946.0
2023-05-25 11:05:00,81.59,81.59,81.58,81.59,10107.0,75.5368,75.5368,75.5275,75.5368,10107.0
2023-05-25 11:10:00,81.59,81.59,81.58,81.59,12551.0,75.5368,75.5368,75.5275,75.5368,12551.0
2023-05-25 11:15:00,81.58,81.6,81.58,81.59,79947.0,75.5275,75.5461,75.5275,75.5368,79947.0
2023-05-25 11:20:00,81.6,81.6,81.58,81.59,15366.0,75.5461,75.5461,75.5275,75.5368,15366.0
2023-05-25 11:25:00,81.59,81.59,81.58,81.58,13426.0,75.5368,75.5368,75.5275,75.5275,13426.0
2023-05-25 11:30:00,81.59,81.59,81.58,81.58,14473.0,75.5368,75.5368,75.5275,75.5275,14473.0
2023-05-25 11:35:00,81.58,81.59,81.56,81.56,14529.0,75.5275,75.5368,75.509,75.509,14529.0
2023-05-25 11:40:00,81.57,81.57,81.56,81.56,14587.0,75.5183,75.5183,75.509,75.509,14587.0
2023-05-25 11:45:00,81.57,81.57,81.56,81.56,20185.0,75.5183,75.5183,75.509,75.509,20185.0
2023-05-25 11:50:00,81.57,81.58,81.55,81.57,499508.0,75.5183,75.5275,75.4998,75.5183,499508.0
2023-05-25 11:55:00,81.58,81.58,81.56,81.56,26110.0,75.5275,75.5275,75.509,75.509,26110.0
2023-05-25 12:00:00,81.56,81.57,81.55,81.55,38711.0,75.509,75.5183,75.4998,75.4998,38711.0
2023-05-25 12:05:00,81.56,81.56,81.55,81.55,16329.0,75.509,75.509,75.4998,75.4998,16329.0
2023-05-25 12:10:00,81.56,81.56,81.55,81.56,17851.0,75.509,75.509,75.4998,75.509,17851.0
2023-05-25 12:15:00,81.56,81.56,81.55,81.56,11044.0,75.509,75.509,75.4998,75.509,11044.0
2023-05-25 12:20:00,81.55,81.55,81.53,81.55,173889.0,75.4998,75.4998,75.4812,75.4998,173889.0
2023-05-25 12:25:00,81.54,81.55,81.54,81.54,32228.0,75.4905,75.4998,75.4905,75.4905,32228.0
2023-05-25 12:30:00,81.54,81.55,81.53,81.55,138195.0,75.4905,75.4998,75.4812,75.4998,138195.0
2023-05-25 12:35:00,81.54,81.55,81.54,81.54,34732.0,75.4905,75.4998,75.4905,75.4905,34732.0
2023-05-25 12:40:00,81.54,81.55,81.54,81.55,15927.0,75.4905,75.4998,75.4905,75.4998,15927.0
2023-05-25 12:45:00,81.54,81.55,81.53,81.54,12745.0,75.4905,75.4998,75.4812,75.4905,12745.0
2023-05-25 12:50:00,81.53,81.55,81.53,81.55,679078.0,75.4812,75.4998,75.4812,75.4998,679078.0
2023-05-25 12:55:00,81.55,81.55,81.53,81.53,44006.0,75.4998,75.4998,75.4812,75.4812,44006.0
2023-05-25 13:00:00,81.54,81.56,81.53,81.54,382649.0,75.4905,75.509,75.4812,75.4905,382649.0
2023-05-25 13:05:00,81.55,81.56,81.54,81.56,55478.0,75.4998,75.509,75.4905,75.509,55478.0
2023-05-25 13:10:00,81.56,81.56,81.55,81.55,290419.0,75.509,75.509,75.4998,75.4998,290419.0
2023-05-25 13:15:00,81.55,81.56,81.54,81.54,38570.0,75.4998,75.509,75.4905,75.4905,38570.0
2023-05-25 13:20:00,81.54,81.55,81.54,81.54,26803.0,75.4905,75.4998,75.4905,75.4905,26803.0
2023-05-25 13:25:00,81.54,81.55,81.54,81.55,141129.0,75.4905,75.4998,75.4905,75.4998,141129.0
2023-05-25 13:30:00,81.55,81.56,81.54,81.55,52296.0,75.4998,75.509,75.4905,75.4998,52296.0
2023-05-25 13:35:00,81.55,81.56,81.54,81.55,27458.0,75.4998,75.509,75.4905,75.4998,27458.0
2023-05-25 13:40:00,81.55,81.55,81.54,81.54,10349.0,75.4998,75.4998,75.4905,75.4905,10349.0
2023-05-25 13:45:00,81.55,81.55,81.54,81.55,12026.0,75.4998,75.4998,75.4905,75.4998,12026.0
2023-05-25 13:50:00,81.55,81.55,81.54,81.55,8007.0,75.4998,75.4998,75.4905,75.4998,8007.0
2023-05-25 13:55:00,81.55,81.55,81.54,81.55,13265.0,75.4998,75.4998,75.4905,75.4998,13265.0
2023-05-25 14:00:00,81.54,81.55,81.52,81.53,117082.0,75.4905,75.4998,75.472,75.4812,117082.0
2023-05-25 14:05:00,81.54,81.54,81.53,81.53,55122.0,75.4905,75.4905,75.4812,75.4812,55122.0
2023-05-25 14:10:00,81.53,81.54,81.52,81.52,46102.0,75.4812,75.4905,75.472,75.472,46102.0
2023-05-25 14:15:00,81.52,81.53,81.51,81.51,39177.0,75.472,75.4812,75.4627,75.4627,39177.0
2023-05-25 14:20:00,81.51,81.52,81.51,81.52,28234.0,75.4627,75.472,75.4627,75.472,28234.0
2023-05-25 14:25:00,81.52,81.52,81.51,81.52,35401.0,75.472,75.472,75.4627,75.472,35401.0
2023-05-25 14:30:00,81.51,81.52,81.51,81.52,21736.0,75.4627,75.472,75.4627,75.472,21736.0
2023-05-25 14:35:00,81.51,81.52,81.5,81.5,174961.0,75.4627,75.472,75.4535,75.4535,174961.0
2023-05-25 14:40:00,81.51,81.51,81.5,81.51,52572.0,75.4627,75.4627,75.4535,75.4627,52572.0
2023-05-25 14:45:00,81.51,81.51,81.5,81.51,152804.0,75.4627,75.4627,75.4535,75.4627,152804.0
2023-05-25 14:50:00,81.51,81.51,81.5,81.5,36827.0,75.4627,75.4627,75.4535,75.4535,36827.0
2023-05-25 14:55:00,81.5,81.51,81.49,81.49,43207.0,75.4535,75.4627,75.4442,75.4442,43207.0
2023-05-25 15:00:00,81.5,81.5,81.48,81.48,77179.0,75.4535,75.4535,75.435,75.435,77179.0
2023-05-25 15:05:00,81.48,81.49,81.47,81.48,40985.0,75.435,75.4442,75.4257,75.435,40985.0
2023-05-25 15:10:00,81.48,81.48,81.47,81.47,68201.0,75.435,75.435,75.4257,75.4257,68201.0
2023-05-25 15:15:00,81.48,81.48,81.47,81.47,130684.0,75.435,75.435,75.4257,75.4257,130684.0
2023-05-25 15:20:00,81.47,81.48,81.46,81.46,192090.0,75.4257,75.435,75.4164,75.4164,192090.0
2023-05-25 15:25:00,81.46,81.47,81.46,81.47,54186.0,75.4164,75.4257,75.4164,75.4257,54186.0
2023-05-25 15:30:00,81.46,81.47,81.46,81.46,30260.0,75.4164,75.4257,75.4164,75.4164,30260.0
2023-05-25 15:35:00,81.46,81.47,81.46,81.46,51127.0,75.4164,75.4257,75.4164,75.4164,51127.0
2023-05-25 15:40:00,81.47,81.47,81.45,81.46,39692.0,75.4257,75.4257,75.4072,75.4164,39692.0
2023-05-25 15:45:00,81.46,81.47,81.45,81.47,104011.0,75.4164,75.4257,75.4072,75.4257,104011.0
2023-05-25 15:50:00,81.47,81.47,81.46,81.46,145994.0,75.4257,75.4257,75.4164,75.4164,145994.0
2023-05-25 15:55:00,81.46,81.47,81.46,81.46,155890.0,75.4164,75.4257,75.4164,75.4164,155890.0
2023-05-26 09:30:00,81.41,81.41,81.39,81.39,93281.0,75.3702,75.3702,75.3516,75.3516,93281.0
2023-05-26 09:35:00,81.39,81.4,81.38,81.4,27484.0,75.3516,75.3609,75.3424,75.3609,27484.0
2023-05-26 09:40:00,81.39,81.41,81.39,81.41,45847.0,75.3516,75.3702,75.3516,75.3702,45847.0
2023-05-26 09:45:00,81.41,81.41,81.39,81.4,41721.0,75.3702,75.3702,75.3516,75.3609,41721.0
2023-05-26 09:50:00,81.4,81.4,81.39,81.39,29704.0,75.3609,75.3609,75.3516,75.3516,29704.0
2023-05-26 09:55:00,81.4,81.4,81.38,81.39,37009.0,75.3609,75.3609,75.3424,75.3516,37009.0
2023-05-26 10:00:00,81.39,81.43,81.39,81.43,84536.0,75.3516,75.3887,75.3516,75.3887,84536.0
2023-05-26 10:05:00,81.42,81.43,81.41,81.43,66725.0,75.3794,75.3887,75.3702,75.3887,66725.0
2023-05-26 10:10:00,81.42,81.44,81.42,81.44,39473.0,75.3794,75.3979,75.3794,75.3979,39473.0
2023-05-26 10:15:00,81.44,81.45,81.43,81.44,87303.0,75.3979,75.4072,75.3887,75.3979,87303.0
2023-05-26 10:20:00,81.44,81.44,81.43,81.44,20814.0,75.3979,75.3979,75.3887,75.3979,20814.0
2023-05-26 10:25:00,81.44,81.44,81.43,81.44,9921.0,75.3979,75.3979,75.3887,75.3979,9921.0
2023-05-26 10:30:00,81.43,81.44,81.41,81.42,17560.0,75.3887,75.3979,75.3702,75.3794,17560.0
2023-05-26 10:35:00,81.42,81.42,81.41,81.41,46929.0,75.3794,75.3794,75.3702,75.3702,46929.0
2023-05-26 10:40:00,81.41,81.41,81.4,81.41,16540.0,75.3702,75.3702,75.3609,75.3702,16540.0
2023-05-26 10:45:00,81.41,81.41,81.4,81.4,27158.0,75.3702,75.3702,75.3609,75.3609,27158.0
2023-05-26 10:50:00,81.41,81.41,81.39,81.4,21087.0,75.3702,75.3702,75.3516,75.3609,21087.0
2023-05-26 10:55:00,81.4,81.4,81.39,81.4,14546.0,75.3609,75.3609,75.3516,75.3609,14546.0
2023-05-26 11:00:00,81.39,81.4,81.38,81.39,40561.0,75.3516,75.3609,75.3424,75.3516,40561.0
2023-05-26 11:05:00,81.39,81.4,81.37,81.38,40115.0,75.3516,75.3609,75.3331,75.3424,40115.0
2023-05-26 11:10:00,81.37,81.38,81.33,81.34,474713.0,75.3331,75.3424,75.2961,75.3053,474713.0
2023-05-26 11:15:00,81.34,81.36,81.34,81.36,156271.0,75.3053,75.3239,75.3053,75.3239,156271.0
2023-05-26 11:20:00,81.36,81.36,81.35,81.35,44596.0,75.3239,75.3239,75.3146,75.3146,44596.0
2023-05-26 11:25:00,81.35,81.35,81.33,81.35,96437.0,75.3146,75.3146,75.2961,75.3146,96437.0
2023-05-26 11:30:00,81.34,81.36,81.34,81.36,41423.0,75.3053,75.3239,75.3053,75.3239,41423.0
2023-05-26 11:35:00,81.36,81.36,81.35,81.36,43159.0,75.3239,75.3239,75.3146,75.3239,43159.0
2023-05-26 11:40:00,81.36,81.37,81.35,81.37,44986.0,75.3239,75.3331,75.3146,75.3331,44986.0
2023-05-26 11:45:00,81.37,81.37,81.36,81.36,21116.0,75.3331,75.3331,75.3239,75.3239,21116.0
2023-05-26 11:50:00,81.37,81.37,81.36,81.36,25520.0,75.3331,75.3331,75.3239,75.3239,25520.0
2023-05-26 11:55:00,81.36,81.37,81.35,81.37,31716.0,75.3239,75.3331,75.3146,75.3331,31716.0
2023-05-26 12:00:00,81.36,81.37,81.35,81.35,24272.0,75.3239,75.3331,75.3146,75.3146,24272.0
2023-05-26 12:05:00,81.36,81.36,81.35,81.35,45632.0,75.3239,75.3239,75.3146,75.3146,45632.0
2023-05-26 12:10:00,81.36,81.37,81.35,81.36,44446.0,75.3239,75.3331,75.3146,75.3239,44446.0
2023-05-26 12:15:00,81.37,81.37,81.36,81.37,46087.0,75.3331,75.3331,75.3239,75.3331,46087.0
2023-05-26 12:20:00,81.37,81.37,81.36,81.37,5794.0,75.3331,75.3331,75.3239,75.3331,5794.0
2023-05-26 12:25:00,81.37,81.37,81.36,81.37,9727.0,75.3331,75.3331,75.3239,75.3331,9727.0
2023-05-26 12:30:00,81.37,81.37,81.36,81.37,11423.0,75.3331,75.3331,75.3239,75.3331,11423.0
2023-05-26 12:35:00,81.37,81.39,81.36,81.39,50444.0,75.3331,75.3516,75.3239,75.3516,50444.0
2023-05-26 12:40:00,81.38,81.39,81.37,81.38,68231.0,75.3424,75.3516,75.3331,75.3424,68231.0
2023-05-26 12:45:00,81.38,81.38,81.37,81.38,21373.0,75.3424,75.3424,75.3331,75.3424,21373.0
2023-05-26 12:50:00,81.37,81.39,81.37,81.38,27486.0,75.3331,75.3516,75.3331,75.3424,27486.0
2023-05-26 12:55:00,81.39,81.39,81.38,81.39,6808.0,75.3516,75.3516,75.3424,75.3516,6808.0
2023-05-26 13:00:00,81.39,81.41,81.38,81.41,53897.0,75.3516,75.3702,75.3424,75.3702,53897.0
2023-05-26 13:05:00,81.41,81.41,81.4,81.41,9234.0,75.3702,75.3702,75.3609,75.3702,9234.0
2023-05-26 13:10:00,81.41,81.42,81.4,81.42,39503.0,75.3702,75.3794,75.3609,75.3794,39503.0
2023-05-26 13:15:00,81.42,81.43,81.42,81.42,22335.0,75.3794,75.3887,75.3794,75.3794,22335.0
2023-05-26 13:20:00,81.43,81.43,81.42,81.42,5944.0,75.3887,75.3887,75.3794,75.3794,5944.0
2023-05-26 13:25:00,81.42,81.43,81.42,81.42,21518.0,75.3794,75.3887,75.3794,75.3794,21518.0
2023-05-26 13:30:00,81.42,81.43,81.42,81.42,17951.0,75.3794,75.3887,75.3794,75.3794,17951.0
2023-05-26 13:35:00,81.42,81.43,81.41,81.41,32305.0,75.3794,75.3887,75.3702,75.3702,32305.0
2023-05-26 13:40:00,81.42,81.42,81.41,81.42,41535.0,75.3794,75.3794,75.3702,75.3794,41535.0
2023-05-26 13:45:00,81.42,81.42,81.41,81.42,14097.0,75.3794,75.3794,75.3702,75.3794,14097.0
2023-05-26 13:50:00,81.42,81.42,81.41,81.42,19275.0,75.3794,75.3794,75.3702,75.3794,19275.0
2023-05-26 13:55:00,81.42,81.42,81.41,81.42,22853.0,75.3794,75.3794,75.3702,75.3794,22853.0
2023-05-26 14:00:00,81.42,81.43,81.41,81.42,39694.0,75.3794,75.3887,75.3702,75.3794,39694.0
2023-05-26 14:05:00,81.42,81.43,81.42,81.42,5389.0,75.3794,75.3887,75.3794,75.3794,5389.0
2023-05-26 14:10:00,81.43,81.43,81.42,81.42,8535.0,75.3887,75.3887,75.3794,75.3794,8535.0
2023-05-26 14:15:00,81.42,81.43,81.42,81.42,5915.0,75.3794,75.3887,75.3794,75.3794,5915.0
2023-05-26 14:20:00,81.42,81.43,81.42,81.42,9290.0,75.3794,75.3887,75.3794,75.3794,9290.0
2023-05-26 14:25:00,81.42,81.43,81.42,81.43,17173.0,75.3794,75.3887,75.3794,75.3887,17173.0
2023-05-26 14:30:00,81.42,81.43,81.42,81.42,14622.0,75.3794,75.3887,75.3794,75.3794,14622.0
2023-05-26 14:35:00,81.43,81.43,81.42,81.42,26208.0,75.3887,75.3887,75.3794,75.3794,26208.0
2023-05-26 14:40:00,81.42,81.43,81.42,81.42,28207.0,75.3794,75.3887,75.3794,75.3794,28207.0
2023-05-26 14:45:00,81.42,81.43,81.42,81.42,3555.0,75.3794,75.3887,75.3794,75.3794,3555.0
2023-05-26 14:50:00,81.42,81.43,81.42,81.42,32588.0,75.3794,75.3887,75.3794,75.3794,32588.0
2023-05-26 14:55:00,81.42,81.43,81.41,81.42,16773.0,75.3794,75.3887,75.3702,75.3794,16773.0
2023-05-26 15:00:00,81.42,81.42,81.41,81.42,38642.0,75.3794,75.3794,75.3702,75.3794,38642.0
2023-05-26 15:05:00,81.41,81.42,81.41,81.42,9118.0,75.3702,75.3794,75.3702,75.3794,9118.0
2023-05-26 15:10:00,81.42,81.42,81.41,81.42,24227.0,75.3794,75.3794,75.3702,75.3794,24227.0
2023-05-26 15:15:00,81.41,81.42,81.41,81.42,19993.0,75.3702,75.3794,75.3702,75.3794,19993.0
2023-05-26 15:20:00,81.42,81.42,81.41,81.42,30404.0,75.3794,75.3794,75.3702,75.3794,30404.0
2023-05-26 15:25:00,81.41,81.42,81.41,81.41,11270.0,75.3702,75.3794,75.3702,75.3702,11270.0
2023-05-26 15:30:00,81.41,81.42,81.41,81.41,36426.0,75.3702,75.3794,75.3702,75.3702,36426.0
2023-05-26 15:35:00,81.41,81.42,81.4,81.4,156209.0,75.3702,75.3794,75.3609,75.3609,156209.0
2023-05-26 15:40:00,81.41,81.42,81.4,81.42,66960.0,75.3702,75.3794,75.3609,75.3794,66960.0
2023-05-26 15:45:00,81.41,81.42,81.41,81.42,22205.0,75.3702,75.3794,75.3702,75.3794,22205.0
2023-05-26 15:50:00,81.42,81.42,81.41,81.42,21508.0,75.3794,75.3794,75.3702,75.3794,21508.0
2023-05-26 15:55:00,81.42,81.43,81.41,81.42,96328.0,75.3794,75.3887,75.3702,75.3794,96328.0
2023-05-30 09:30:00,81.47,81.47,81.45,81.45,84580.0,75.4257,75.4257,75.4072,75.4072,84580.0
2023-05-30 09:35:00,81.46,81.46,81.44,81.45,580709.0,75.4164,75.4164,75.3979,75.4072,580709.0
2023-05-30 09:40:00,81.45,81.46,81.45,81.46,209896.0,75.4072,75.4164,75.4072,75.4164,209896.0
2023-05-30 09:45:00,81.46,81.47,81.45,81.46,44539.0,75.4164,75.4257,75.4072,75.4164,44539.0
2023-05-30 09:50:00,81.47,81.47,81.46,81.47,116857.0,75.4257,75.4257,75.4164,75.4257,116857.0
2023-05-30 09:55:00,81.48,81.48,81.47,81.48,121597.0,75.435,75.435,75.4257,75.435,121597.0
2023-05-30 10:00:00,81.47,81.48,81.46,81.48,41259.0,75.4257,75.435,75.4164,75.435,41259.0
2023-05-30 10:05:00,81.48,81.49,81.47,81.49,25810.0,75.435,75.4442,75.4257,75.4442,25810.0
2023-05-30 10:10:00,81.5,81.5,81.48,81.48,34476.0,75.4535,75.4535,75.435,75.435,34476.0
2023-05-30 10:15:00,81.48,81.49,81.47,81.48,20235.0,75.435,75.4442,75.4257,75.435,20235.0
2023-05-30 10:20:00,81.48,81.49,81.47,81.48,63677.0,75.435,75.4442,75.4257,75.435,63677.0
2023-05-30 10:25:00,81.49,81.51,81.48,81.5,18975.0,75.4442,75.4627,75.435,75.4535,18975.0
2023-05-30 10:30:00,81.51,81.52,81.5,81.52,47255.0,75.4627,75.472,75.4535,75.472,47255.0
2023-05-30 10:35:00,81.52,81.52,81.51,81.52,27111.0,75.472,75.472,75.4627,75.472,27111.0
2023-05-30 10:40:00,81.51,81.52,81.51,81.52,14978.0,75.4627,75.472,75.4627,75.472,14978.0
2023-05-30 10:45:00,81.51,81.52,81.5,81.51,34803.0,75.4627,75.472,75.4535,75.4627,34803.0
2023-05-30 10:50:00,81.51,81.52,81.49,81.52,39435.0,75.4627,75.472,75.4442,75.472,39435.0
2023-05-30 10:55:00,81.52,81.52,81.51,81.52,21960.0,75.472,75.472,75.4627,75.472,21960.0
2023-05-30 11:00:00,81.52,81.52,81.51,81.52,31545.0,75.472,75.472,75.4627,75.472,31545.0
2023-05-30 11:05:00,81.53,81.53,81.52,81.53,33738.0,75.4812,75.4812,75.472,75.4812,33738.0
2023-05-30 11:10:00,81.53,81.53,81.52,81.53,19118.0,75.4812,75.4812,75.472,75.4812,19118.0
2023-05-30 11:15:00,81.53,81.54,81.52,81.54,19886.0,75.4812,75.4905,75.472,75.4905,19886.0
2023-05-30 11:20:00,81.53,81.54,81.53,81.53,6163.0,75.4812,75.4905,75.4812,75.4812,6163.0
2023-05-30 11:25:00,81.54,81.54,81.53,81.54,90107.0,75.4905,75.4905,75.4812,75.4905,90107.0
2023-05-30 11:30:00,81.54,81.54,81.52,81.53,24364.0,75.4905,75.4905,75.472,75.4812,24364.0
2023-05-30 11:35:00,81.53,81.53,81.52,81.53,23282.0,75.4812,75.4812,75.472,75.4812,23282.0
2023-05-30 11:40:00,81.52,81.53,81.52,81.53,24703.0,75.472,75.4812,75.472,75.4812,24703.0
2023-05-30 11:45:00,81.53,81.53,81.52,81.53,15645.0,75.4812,75.4812,75.472,75.4812,15645.0
2023-05-30 11:50:00,81.53,81.53,81.52,81.53,42514.0,75.4812,75.4812,75.472,75.4812,42514.0
2023-05-30 11:55:00,81.53,81.53,81.52,81.53,29236.0,75.4812,75.4812,75.472,75.4812,29236.0
2023-05-30 12:00:00,81.53,81.54,81.52,81.54,30391.0,75.4812,75.4905,75.472,75.4905,30391.0
2023-05-30 12:05:00,81.54,81.54,81.53,81.54,13120.0,75.4905,75.4905,75.4812,75.4905,13120.0
2023-05-30 12:10:00,81.53,81.54,81.53,81.53,20703.0,75.4812,75.4905,75.4812,75.4812,20703.0
2023-05-30 12:15:00,81.54,81.55,81.53,81.54,31249.0,75.4905,75.4998,75.4812,75.4905,31249.0
2023-05-30 12:20:00,81.54,81.55,81.54,81.54,27406.0,75.4905,75.4998,75.4905,75.4905,27406.0
2023-05-30 12:25:00,81.54,81.54,81.53,81.54,29408.0,75.4905,75.4905,75.4812,75.4905,29408.0
2023-05-30 12:30:00,81.53,81.54,81.53,81.53,45246.0,75.4812,75.4905,75.4812,75.4812,45246.0
2023-05-30 12:35:00,81.53,81.53,81.52,81.53,21544.0,75.4812,75.4812,75.472,75.4812,21544.0
2023-05-30 12:40:00,81.53,81.53,81.52,81.53,28770.0,75.4812,75.4812,75.472,75.4812,28770.0
2023-05-30 12:45:00,81.53,81.53,81.52,81.53,41515.0,75.4812,75.4812,75.472,75.4812,41515.0
2023-05-30 12:50:00,81.52,81.53,81.52,81.53,15215.0,75.472,75.4812,75.472,75.4812,15215.0
2023-05-30 12:55:00,81.53,81.53,81.52,81.53,11539.0,75.4812,75.4812,75.472,75.4812,11539.0
2023-05-30 13:00:00,81.52,81.53,81.52,81.53,14999.0,75.472,75.4812,75.472,75.4812,14999.0
2023-05-30 13:05:00,81.53,81.53,81.52,81.52,14552.0,75.4812,75.4812,75.472,75.472,14552.0
2023-05-30 13:10:00,81.53,81.54,81.52,81.54,21578.0,75.4812,75.4905,75.472,75.4905,21578.0
2023-05-30 13:15:00,81.54,81.54,81.53,81.53,16276.0,75.4905,75.4905,75.4812,75.4812,16276.0
2023-05-30 13:20:00,81.54,81.54,81.53,81.54,24150.0,75.4905,75.4905,75.4812,75.4905,24150.0
2023-05-30 13:25:00,81.54,81.56,81.53,81.56,66096.0,75.4905,75.509,75.4812,75.509,66096.0
2023-05-30 13:30:00,81.56,81.56,81.54,81.54,20037.0,75.509,75.509,75.4905,75.4905,20037.0
2023-05-30 13:35:00,81.54,81.56,81.54,81.56,24935.0,75.4905,75.509,75.4905,75.509,24935.0
2023-05-30 13:40:00,81.56,81.56,81.55,81.55,70817.0,75.509,75.509,75.4998,75.4998,70817.0
2023-05-30 13:45:00,81.55,81.56,81.55,81.56,24439.0,75.4998,75.509,75.4998,75.509,24439.0
2023-05-30 13:50:00,81.55,81.56,81.55,81.56,22830.0,75.4998,75.509,75.4998,75.509,22830.0
2023-05-30 13:55:00,81.56,81.57,81.55,81.56,56624.0,75.509,75.5183,75.4998,75.509,56624.0
2023-05-30 14:00:00,81.56,81.56,81.55,81.55,10092.0,75.509,75.509,75.4998,75.4998,10092.0
2023-05-30 14:05:00,81.56,81.56,81.55,81.55,24094.0,75.509,75.509,75.4998,75.4998,24094.0
2023-05-30 14:10:00,81.56,81.56,81.55,81.56,22969.0,75.509,75.509,75.4998,75.509,22969.0
2023-05-30 14:15:00,81.56,81.56,81.55,81.55,35255.0,75.509,75.509,75.4998,75.4998,35255.0
2023-05-30 14:20:00,81.55,81.56,81.55,81.55,63293.0,75.4998,75.509,75.4998,75.4998,63293.0
2023-05-30 14:25:00,81.55,81.56,81.54,81.54,48255.0,75.4998,75.509,75.4905,75.4905,48255.0
2023-05-30 14:30:00,81.55,81.55,81.54,81.54,27260.0,75.4998,75.4998,75.4905,75.4905,27260.0
2023-05-30 14:35:00,81.55,81.56,81.54,81.55,24042.0,75.4998,75.509,75.4905,75.4998,24042.0
2023-05-30 14:40:00,81.55,81.56,81.55,81.55,30822.0,75.4998,75.509,75.4998,75.4998,30822.0
2023-05-30 14:45:00,81.55,81.56,81.54,81.55,74198.0,75.4998,75.509,75.4905,75.4998,74198.0
2023-05-30 14:50:00,81.55,81.57,81.55,81.56,61308.0,75.4998,75.5183,75.4998,75.509,61308.0
2023-05-30 14:55:00,81.55,81.56,81.55,81.56,54337.0,75.4998,75.509,75.4998,75.509,54337.0
2023-05-30 15:00:00,81.56,81.56,81.55,81.56,7825.0,75.509,75.509,75.4998,75.509,7825.0
2023-05-30 15:05:00,81.56,81.57,81.56,81.56,22680.0,75.509,75.5183,75.509,75.509,22680.0
2023-05-30 15:10:00,81.57,81.58,81.56,81.58,31357.0,75.5183,75.5275,75.509,75.5275,31357.0
2023-05-30 15:15:00,81.57,81.58,81.57,81.57,19917.0,75.5183,75.5275,75.5183,75.5183,19917.0
2023-05-30 15:20:00,81.57,81.58,81.57,81.57,43356.0,75.5183,75.5275,75.5183,75.5183,43356.0
2023-05-30 15:25:00,81.57,81.58,81.57,81.58,51207.0,75.5183,75.5275,75.5183,75.5275,51207.0
2023-05-30 15:30:00,81.58,81.58,81.57,81.58,31663.0,75.5275,75.5275,75.5183,75.5275,31663.0
2023-05-30 15:35:00,81.57,81.58,81.57,81.58,20280.0,75.5183,75.5275,75.5183,75.5275,20280.0
2023-05-30 15:40:00,81.58,81.58,81.57,81.58,33404.0,75.5275,75.5275,75.5183,75.5275,33404.0
2023-05-30 15:45:00,81.58,81.59,81.57,81.59,59947.0,75.5275,75.5368,75.5183,75.5368,59947.0
2023-05-30 15:50:00,81.59,81.6,81.58,81.59,125329.0,75.5368,75.5461,75.5275,75.5368,125329.0
2023-05-30 15:55:00,81.59,81.61,81.59,81.6,168801.0,75.5368,75.5553,75.5368,75.5461,168801.0
2023-05-31 09:30:00,81.64,81.65,81.64,81.65,87903.0,75.5831,75.5923,75.5831,75.5923,87903.0
2023-05-31 09:35:00,81.65,81.66,81.64,81.64,65124.0,75.5923,75.6016,75.5831,75.5831,65124.0
2023-05-31 09:40:00,81.64,81.7,81.64,81.69,245894.0,75.5831,75.6386,75.5831,75.6294,245894.0
2023-05-31 09:45:00,81.68,81.71,81.68,81.7,229152.0,75.6201,75.6479,75.6201,75.6386,229152.0
2023-05-31 09:50:00,81.7,81.72,81.69,81.7,124952.0,75.6386,75.6572,75.6294,75.6386,124952.0
2023-05-31 09:55:00,81.7,81.72,81.69,81.72,30648.0,75.6386,75.6572,75.6294,75.6572,30648.0
2023-05-31 10:00:00,81.7,81.71,81.61,81.62,843583.0,75.6386,75.6479,75.5553,75.5646,843583.0
2023-05-31 10:05:00,81.62,81.62,81.59,81.61,211672.0,75.5646,75.5646,75.5368,75.5553,211672.0
2023-05-31 10:10:00,81.61,81.62,81.6,81.61,91366.0,75.5553,75.5646,75.5461,75.5553,91366.0
2023-05-31 10:15:00,81.62,81.63,81.61,81.63,37406.0,75.5646,75.5738,75.5553,75.5738,37406.0
2023-05-31 10:20:00,81.63,81.65,81.62,81.65,37286.0,75.5738,75.5923,75.5646,75.5923,37286.0
2023-05-31 10:25:00,81.65,81.65,81.63,81.63,35176.0,75.5923,75.5923,75.5738,75.5738,35176.0
2023-05-31 10:30:00,81.64,81.66,81.63,81.66,170156.0,75.5831,75.6016,75.5738,75.6016,170156.0
2023-05-31 10:35:00,81.66,81.67,81.65,81.67,33868.0,75.6016,75.6109,75.5923,75.6109,33868.0
2023-05-31 10:40:00,81.67,81.69,81.66,81.67,124708.0,75.6109,75.6294,75.6016,75.6109,124708.0
2023-05-31 10:45:00,81.67,81.68,81.66,81.68,47405.0,75.6109,75.6201,75.6016,75.6201,47405.0
2023-05-31 10:50:00,81.68,81.68,81.66,81.67,124264.0,75.6201,75.6201,75.6016,75.6109,124264.0
2023-05-31 10:55:00,81.67,81.68,81.66,81.66,51891.0,75.6109,75.6201,75.6016,75.6016,51891.0
2023-05-31 11:00:00,81.67,81.67,81.65,81.66,27865.0,75.6109,75.6109,75.5923,75.6016,27865.0
2023-05-31 11:05:00,81.65,81.65,81.64,81.65,16413.0,75.5923,75.5923,75.5831,75.5923,16413.0
2023-05-31 11:10:00,81.65,81.65,81.64,81.65,27544.0,75.5923,75.5923,75.5831,75.5923,27544.0
2023-05-31 11:15:00,81.65,81.65,81.64,81.65,16931.0,75.5923,75.5923,75.5831,75.5923,16931.0
2023-05-31 11:20:00,81.65,81.65,81.64,81.65,16421.0,75.5923,75.5923,75.5831,75.5923,16421.0
2023-05-31 11:25:00,81.64,81.66,81.64,81.66,16121.0,75.5831,75.6016,75.5831,75.6016,16121.0
2023-05-31 11:30:00,81.65,81.66,81.64,81.64,32263.0,75.5923,75.6016,75.5831,75.5831,32263.0
2023-05-31 11:35:00,81.65,81.65,81.64,81.65,8503.0,75.5923,75.5923,75.5831,75.5923,8503.0
2023-05-31 11:40:00,81.65,81.65,81.64,81.64,45534.0,75.5923,75.5923,75.5831,75.5831,45534.0
2023-05-31 11:45:00,81.64,81.65,81.63,81.64,178675.0,75.5831,75.5923,75.5738,75.5831,178675.0
2023-05-31 11:50:00,81.64,81.64,81.63,81.64,40440.0,75.5831,75.5831,75.5738,75.5831,40440.0
2023-05-31 11:55:00,81.64,81.64,81.63,81.63,20516.0,75.5831,75.5831,75.5738,75.5738,20516.0
2023-05-31 12:00:00,81.63,81.64,81.62,81.62,31361.0,75.5738,75.5831,75.5646,75.5646,31361.0
2023-05-31 12:05:00,81.62,81.63,81.61,81.62,13922.0,75.5646,75.5738,75.5553,75.5646,13922.0
2023-05-31 12:10:00,81.62,81.62,81.61,81.61,16299.0,75.5646,75.5646,75.5553,75.5553,16299.0
2023-05-31 12:15:00,81.62,81.62,81.6,81.61,15582.0,75.5646,75.5646,75.5461,75.5553,15582.0
2023-05-31 12:20:00,81.61,81.62,81.6,81.62,49967.0,75.5553,75.5646,75.5461,75.5646,49967.0
2023-05-31 12:25:00,81.62,81.63,81.61,81.63,161105.0,75.5646,75.5738,75.5553,75.5738,161105.0
2023-05-31 12:30:00,81.63,81.63,81.62,81.62,29604.0,75.5738,75.5738,75.5646,75.5646,29604.0
2023-05-31 12:35:00,81.62,81.63,81.62,81.63,29616.0,75.5646,75.5738,75.5646,75.5738,29616.0
2023-05-31 12:40:00,81.62,81.63,81.62,81.62,92262.0,75.5646,75.5738,75.5646,75.5646,92262.0
2023-05-31 12:45:00,81.62,81.63,81.62,81.63,29295.0,75.5646,75.5738,75.5646,75.5738,29295.0
2023-05-31 12:50:00,81.63,81.64,81.62,81.63,30460.0,75.5738,75.5831,75.5646,75.5738,30460.0
2023-05-31 12:55:00,81.64,81.65,81.63,81.65,58837.0,75.5831,75.5923,75.5738,75.5923,58837.0
2023-05-31 13:00:00,81.64,81.65,81.63,81.65,47745.0,75.5831,75.5923,75.5738,75.5923,47745.0
2023-05-31 13:05:00,81.65,81.65,81.64,81.64,7756.0,75.5923,75.5923,75.5831,75.5831,7756.0
2023-05-31 13:10:00,81.64,81.65,81.64,81.65,25634.0,75.5831,75.5923,75.5831,75.5923,25634.0
2023-05-31 13:15:00,81.65,81.65,81.64,81.64,25441.0,75.5923,75.5923,75.5831,75.5831,25441.0
2023-05-31 13:20:00,81.64,81.64,81.63,81.64,81160.0,75.5831,75.5831,75.5738,75.5831,81160.0
2023-05-31 13:25:00,81.64,81.67,81.63,81.66,351381.0,75.5831,75.6109,75.5738,75.6016,351381.0
2023-05-31 13:30:00,81.66,81.67,81.66,81.67,55277.0,75.6016,75.6109,75.6016,75.6109,55277.0
2023-05-31 13:35:00,81.67,81.69,81.66,81.69,93611.0,75.6109,75.6294,75.6016,75.6294,93611.0
2023-05-31 13:40:00,81.68,81.7,81.68,81.7,51543.0,75.6201,75.6386,75.6201,75.6386,51543.0
2023-05-31 13:45:00,81.7,81.71,81.68,81.68,458016.0,75.6386,75.6479,75.6201,75.6201,458016.0
2023-05-31 13:50:00,81.69,81.69,81.67,81.69,74985.0,75.6294,75.6294,75.6109,75.6294,74985.0
2023-05-31 13:55:00,81.69,81.7,81.68,81.69,56924.0,75.6294,75.6386,75.6201,75.6294,56924.0
2023-05-31 14:00:00,81.69,81.7,81.68,81.69,32225.0,75.6294,75.6386,75.6201,75.6294,32225.0
2023-05-31 14:05:00,81.7,81.7,81.68,81.69,52487.0,75.6386,75.6386,75.6201,75.6294,52487.0
2023-05-31 14:10:00,81.69,81.69,81.68,81.69,34943.0,75.6294,75.6294,75.6201,75.6294,34943.0
2023-05-31 14:15:00,81.69,81.7,81.68,81.7,29145.0,75.6294,75.6386,75.6201,75.6386,29145.0
2023-05-31 14:20:00,81.69,81.71,81.69,81.71,40437.0,75.6294,75.6479,75.6294,75.6479,40437.0
2023-05-31 14:25:00,81.7,81.71,81.7,81.7,20276.0,75.6386,75.6479,75.6386,75.6386,20276.0
2023-05-31 14:30:00,81.71,81.71,81.7,81.7,51901.0,75.6479,75.6479,75.6386,75.6386,51901.0
2023-05-31 14:35:00,81.7,81.71,81.7,81.7,31621.0,75.6386,75.6479,75.6386,75.6386,31621.0
2023-05-31 14:40:00,81.7,81.71,81.7,81.71,59839.0,75.6386,75.6479,75.6386,75.6479,59839.0
2023-05-31 14:45:00,81.7,81.71,81.68,81.68,41951.0,75.6386,75.6479,75.6201,75.6201,41951.0
2023-05-31 14:50:00,81.68,81.69,81.67,81.67,37100.0,75.6201,75.6294,75.6109,75.6109,37100.0
2023-05-31 14:55:00,81.67,81.69,81.67,81.68,24127.0,75.6109,75.6294,75.6109,75.6201,24127.0
2023-05-31 15:00:00,81.69,81.69,81.67,81.68,109921.0,75.6294,75.6294,75.6109,75.6201,109921.0
2023-05-31 15:05:00,81.67,81.68,81.67,81.68,12976.0,75.6109,75.6201,75.6109,75.6201,12976.0
2023-05-31 15:10:00,81.67,81.69,81.67,81.69,28543.0,75.6109,75.6294,75.6109,75.6294,28543.0
2023-05-31 15:15:00,81.69,81.69,81.68,81.68,36448.0,75.6294,75.6294,75.6201,75.6201,36448.0
2023-05-31 15:20:00,81.68,81.69,81.68,81.69,272152.0,75.6201,75.6294,75.6201,75.6294,272152.0
2023-05-31 15:25:00,81.68,81.69,81.68,81.69,28530.0,75.6201,75.6294,75.6201,75.6294,28530.0
2023-05-31 15:30:00,81.69,81.7,81.68,81.69,70694.0,75.6294,75.6386,75.6201,75.6294,70694.0
2023-05-31 15:35:00,81.7,81.71,81.69,81.7,55027.0,75.6386,75.6479,75.6294,75.6386,55027.0
2023-05-31 15:40:00,81.7,81.71,81.7,81.7,38743.0,75.6386,75.6479,75.6386,75.6386,38743.0
2023-05-31 15:45:00,81.71,81.72,81.7,81.71,96462.0,75.6479,75.6572,75.6386,75.6479,96462.0
2023-05-31 15:50:00,81.71,81.72,81.7,81.71,91454.0,75.6479,75.6572,75.6386,75.6479,91454.0
2023-05-31 15:55:00,81.71,81.72,81.68,81.68,301582.0,75.6479,75.6572,75.6201,75.6201,301582.0
2023-06-01 09:30:00,81.55,81.58,81.54,81.57,224096.0,75.6821,75.7099,75.6728,75.7006,224096.0
2023-06-01 09:35:00,81.56,81.57,81.56,81.56,65113.0,75.6913,75.7006,75.6913,75.6913,65113.0
2023-06-01 09:40:00,81.56,81.58,81.56,81.58,34304.0,75.6913,75.7099,75.6913,75.7099,34304.0
2023-06-01 09:45:00,81.58,81.58,81.56,81.58,23859.0,75.7099,75.7099,75.6913,75.7099,23859.0
2023-06-01 09:50:00,81.57,81.58,81.57,81.58,21762.0,75.7006,75.7099,75.7006,75.7099,21762.0
2023-06-01 09:55:00,81.58,81.58,81.56,81.58,121955.0,75.7099,75.7099,75.6913,75.7099,121955.0
2023-06-01 10:00:00,81.58,81.64,81.57,81.61,369836.0,75.7099,75.7656,75.7006,75.7377,369836.0
2023-06-01 10:05:00,81.6,81.61,81.57,81.58,443417.0,75.7285,75.7377,75.7006,75.7099,443417.0
2023-06-01 10:10:00,81.58,81.58,81.56,81.58,62672.0,75.7099,75.7099,75.6913,75.7099,62672.0
2023-06-01 10:15:00,81.57,81.59,81.56,81.58,29897.0,75.7006,75.7192,75.6913,75.7099,29897.0
2023-06-01 10:20:00,81.57,81.59,81.56,81.59,44797.0,75.7006,75.7192,75.6913,75.7192,44797.0
2023-06-01 10:25:00,81.59,81.59,81.57,81.58,22762.0,75.7192,75.7192,75.7006,75.7099,22762.0
2023-06-01 10:30:00,81.57,81.58,81.57,81.58,26501.0,75.7006,75.7099,75.7006,75.7099,26501.0
2023-06-01 10:35:00,81.57,81.58,81.55,81.55,93689.0,75.7006,75.7099,75.6821,75.6821,93689.0
2023-06-01 10:40:00,81.55,81.56,81.55,81.56,77482.0,75.6821,75.6913,75.6821,75.6913,77482.0
2023-06-01 10:45:00,81.55,81.57,81.55,81.57,202870.0,75.6821,75.7006,75.6821,75.7006,202870.0
2023-06-01 10:50:00,81.57,81.58,81.56,81.57,34460.0,75.7006,75.7099,75.6913,75.7006,34460.0
2023-06-01 10:55:00,81.57,81.57,81.56,81.56,41401.0,75.7006,75.7006,75.6913,75.6913,41401.0
2023-06-01 11:00:00,81.57,81.57,81.56,81.57,6590.0,75.7006,75.7006,75.6913,75.7006,6590.0
2023-06-01 11:05:00,81.56,81.58,81.56,81.57,21906.0,75.6913,75.7099,75.6913,75.7006,21906.0
2023-06-01 11:10:00,81.57,81.58,81.56,81.56,35812.0,75.7006,75.7099,75.6913,75.6913,35812.0
2023-06-01 11:15:00,81.56,81.57,81.56,81.57,7641.0,75.6913,75.7006,75.6913,75.7006,7641.0
2023-06-01 11:20:00,81.57,81.57,81.56,81.56,70738.0,75.7006,75.7006,75.6913,75.6913,70738.0
2023-06-01 11:25:00,81.57,81.58,81.56,81.58,22801.0,75.7006,75.7099,75.6913,75.7099,22801.0
2023-06-01 11:30:00,81.58,81.58,81.57,81.57,19726.0,75.7099,75.7099,75.7006,75.7006,19726.0
2023-06-01 11:35:00,81.58,81.59,81.58,81.59,88858.0,75.7099,75.7192,75.7099,75.7192,88858.0
2023-06-01 11:40:00,81.59,81.59,81.58,81.59,15605.0,75.7192,75.7192,75.7099,75.7192,15605.0
2023-06-01 11:45:00,81.59,81.59,81.58,81.59,12645.0,75.7192,75.7192,75.7099,75.7192,12645.0
2023-06-01 11:50:00,81.59,81.59,81.58,81.59,10502.0,75.7192,75.7192,75.7099,75.7192,10502.0
2023-06-01 11:55:00,81.59,81.59,81.58,81.59,14912.0,75.7192,75.7192,75.7099,75.7192,14912.0
2023-06-01 12:00:00,81.59,81.59,81.58,81.59,24474.0,75.7192,75.7192,75.7099,75.7192,24474.0
2023-06-01 12:05:00,81.59,81.59,81.58,81.59,22077.0,75.7192,75.7192,75.7099,75.7192,22077.0
2023-06-01 12:10:00,81.59,81.59,81.58,81.59,24054.0,75.7192,75.7192,75.7099,75.7192,24054.0
2023-06-01 12:15:00,81.58,81.59,81.57,81.57,33371.0,75.7099,75.7192,75.7006,75.7006,33371.0
2023-06-01 12:20:00,81.58,81.58,81.57,81.58,22637.0,75.7099,75.7099,75.7006,75.7099,22637.0
2023-06-01 12:25:00,81.58,81.58,81.57,81.58,70623.0,75.7099,75.7099,75.7006,75.7099,70623.0
2023-06-01 12:30:00,81.58,81.58,81.57,81.58,10544.0,75.7099,75.7099,75.7006,75.7099,10544.0
2023-06-01 12:35:00,81.58,81.58,81.57,81.58,7789.0,75.7099,75.7099,75.7006,75.7099,7789.0
2023-06-01 12:40:00,81.58,81.58,81.57,81.58,7869.0,75.7099,75.7099,75.7006,75.7099,7869.0
2023-06-01 12:45:00,81.58,81.58,81.57,81.58,59825.0,75.7099,75.7099,75.7006,75.7099,59825.0
2023-06-01 12:50:00,81.58,81.58,81.57,81.58,16988.0,75.7099,75.7099,75.7006,75.7099,16988.0
2023-06-01 12:55:00,81.58,81.58,81.57,81.58,31688.0,75.7099,75.7099,75.7006,75.7099,31688.0
2023-06-01 13:00:00,81.58,81.58,81.57,81.58,58874.0,75.7099,75.7099,75.7006,75.7099,58874.0
2023-06-01 13:05:00,81.58,81.59,81.57,81.59,20677.0,75.7099,75.7192,75.7006,75.7192,20677.0
2023-06-01 13:10:00,81.59,81.59,81.58,81.59,9864.0,75.7192,75.7192,75.7099,75.7192,9864.0
2023-06-01 13:15:00,81.59,81.59,81.58,81.59,12651.0,75.7192,75.7192,75.7099,75.7192,12651.0
2023-06-01 13:20:00,81.58,81.6,81.58,81.6,106971.0,75.7099,75.7285,75.7099,75.7285,106971.0
2023-06-01 13:25:00,81.6,81.61,81.59,81.6,54892.0,75.7285,75.7377,75.7192,75.7285,54892.0
2023-06-01 13:30:00,81.61,81.61,81.6,81.61,14001.0,75.7377,75.7377,75.7285,75.7377,14001.0
2023-06-01 13:35:00,81.6,81.62,81.6,81.62,26012.0,75.7285,75.747,75.7285,75.747,26012.0
2023-06-01 13:40:00,81.62,81.62,81.61,81.62,31376.0,75.747,75.747,75.7377,75.747,31376.0
2023-06-01 13:45:00,81.61,81.62,81.6,81.61,13307.0,75.7377,75.747,75.7285,75.7377,13307.0
2023-06-01 13:50:00,81.61,81.61,81.6,81.61,27556.0,75.7377,75.7377,75.7285,75.7377,27556.0
2023-06-01 13:55:00,81.61,81.61,81.6,81.61,34940.0,75.7377,75.7377,75.7285,75.7377,34940.0
2023-06-01 14:00:00,81.61,81.62,81.6,81.61,68905.0,75.7377,75.747,75.7285,75.7377,68905.0
2023-06-01 14:05:00,81.62,81.62,81.61,81.62,9688.0,75.747,75.747,75.7377,75.747,9688.0
2023-06-01 14:10:00,81.61,81.62,81.61,81.61,37667.0,75.7377,75.747,75.7377,75.7377,37667.0
2023-06-01 14:15:00,81.62,81.62,81.61,81.62,12108.0,75.747,75.747,75.7377,75.747,12108.0
2023-06-01 14:20:00,81.62,81.62,81.61,81.61,72443.0,75.747,75.747,75.7377,75.7377,72443.0
2023-06-01 14:25:00,81.61,81.62,81.61,81.62,15994.0,75.7377,75.747,75.7377,75.747,15994.0
2023-06-01 14:30:00,81.61,81.62,81.61,81.62,24374.0,75.7377,75.747,75.7377,75.747,24374.0
2023-06-01 14:35:00,81.62,81.62,81.61,81.61,17835.0,75.747,75.747,75.7377,75.7377,17835.0
2023-06-01 14:40:00,81.61,81.62,81.61,81.62,19845.0,75.7377,75.747,75.7377,75.747,19845.0
2023-06-01 14:45:00,81.62,81.62,81.61,81.61,11010.0,75.747,75.747,75.7377,75.7377,11010.0
2023-06-01 14:50:00,81.61,81.62,81.6,81.6,46368.0,75.7377,75.747,75.7285,75.7285,46368.0
2023-06-01 14:55:00,81.6,81.61,81.6,81.6,22660.0,75.7285,75.7377,75.7285,75.7285,22660.0
2023-06-01 15:00:00,81.61,81.62,81.6,81.62,64669.0,75.7377,75.747,75.7285,75.747,64669.0
2023-06-01 15:05:00,81.62,81.62,81.61,81.62,12985.0,75.747,75.747,75.7377,75.747,12985.0
2023-06-01 15:10:00,81.62,81.62,81.61,81.61,41324.0,75.747,75.747,75.7377,75.7377,41324.0
2023-06-01 15:15:00,81.61,81.62,81.61,81.61,24306.0,75.7377,75.747,75.7377,75.7377,24306.0
2023-06-01 15:20:00,81.61,81.62,81.6,81.6,16020.0,75.7377,75.747,75.7285,75.7285,16020.0
2023-06-01 15:25:00,81.61,81.61,81.6,81.6,13674.0,75.7377,75.7377,75.7285,75.7285,13674.0
2023-06-01 15:30:00,81.6,81.61,81.6,81.61,14891.0,75.7285,75.7377,75.7285,75.7377,14891.0
2023-06-01 15:35:00,81.6,81.61,81.6,81.61,108925.0,75.7285,75.7377,75.7285,75.7377,108925.0
2023-06-01 15:40:00,81.61,81.61,81.6,81.6,25611.0,75.7377,75.7377,75.7285,75.7285,25611.0
2023-06-01 15:45:00,81.61,81.61,81.59,81.6,408510.0,75.7377,75.7377,75.7192,75.7285,408510.0
2023-06-01 15:50:00,81.59,81.6,81.59,81.6,60091.0,75.7192,75.7285,75.7192,75.7285,60091.0
2023-06-01 15:55:00,81.6,81.61,81.59,81.6,85325.0,75.7285,75.7377,75.7192,75.7285,85325.0
2023-06-02 09:30:00,81.52,81.53,81.51,81.52,94357.0,75.6542,75.6635,75.6449,75.6542,94357.0
2023-06-02 09:35:00,81.52,81.52,81.5,81.5,99027.0,75.6542,75.6542,75.6357,75.6357,99027.0
2023-06-02 09:40:00,81.5,81.51,81.49,81.49,92805.0,75.6357,75.6449,75.6264,75.6264,92805.0
2023-06-02 09:45:00,81.5,81.5,81.47,81.48,44622.0,75.6357,75.6357,75.6078,75.6171,44622.0
2023-06-02 09:50:00,81.48,81.48,81.47,81.48,76992.0,75.6171,75.6171,75.6078,75.6171,76992.0
2023-06-02 09:55:00,81.47,81.48,81.46,81.47,32545.0,75.6078,75.6171,75.5985,75.6078,32545.0
2023-06-02 10:00:00,81.46,81.47,81.46,81.47,58069.0,75.5985,75.6078,75.5985,75.6078,58069.0
2023-06-02 10:05:00,81.46,81.47,81.45,81.45,26135.0,75.5985,75.6078,75.5893,75.5893,26135.0
2023-06-02 10:10:00,81.45,81.46,81.44,81.44,42548.0,75.5893,75.5985,75.58,75.58,42548.0
2023-06-02 10:15:00,81.44,81.44,81.42,81.44,105590.0,75.58,75.58,75.5614,75.58,105590.0
2023-06-02 10:20:00,81.44,81.44,81.41,81.41,92701.0,75.58,75.58,75.5521,75.5521,92701.0
2023-06-02 10:25:00,81.42,81.42,81.41,81.42,139270.0,75.5614,75.5614,75.5521,75.5614,139270.0
2023-06-02 10:30:00,81.42,81.43,81.42,81.42,67288.0,75.5614,75.5707,75.5614,75.5614,67288.0
2023-06-02 10:35:00,81.43,81.44,81.42,81.44,206324.0,75.5707,75.58,75.5614,75.58,206324.0
2023-06-02 10:40:00,81.44,81.45,81.43,81.44,75854.0,75.58,75.5893,75.5707,75.58,75854.0
2023-06-02 10:45:00,81.43,81.44,81.43,81.44,35267.0,75.5707,75.58,75.5707,75.58,35267.0
2023-06-02 10:50:00,81.43,81.44,81.43,81.44,5981.0,75.5707,75.58,75.5707,75.58,5981.0
2023-06-02 10:55:00,81.44,81.44,81.42,81.43,13435.0,75.58,75.58,75.5614,75.5707,13435.0
2023-06-02 11:00:00,81.43,81.44,81.42,81.44,100771.0,75.5707,75.58,75.5614,75.58,100771.0
2023-06-02 11:05:00,81.44,81.44,81.43,81.43,9337.0,75.58,75.58,75.5707,75.5707,9337.0
2023-06-02 11:10:00,81.44,81.44,81.43,81.43,15640.0,75.58,75.58,75.5707,75.5707,15640.0
2023-06-02 11:15:00,81.43,81.44,81.41,81.41,16151.0,75.5707,75.58,75.5521,75.5521,16151.0
2023-06-02 11:20:00,81.41,81.42,81.41,81.42,53405.0,75.5521,75.5614,75.5521,75.5614,53405.0
2023-06-02 11:25:00,81.42,81.43,81.41,81.42,59728.0,75.5614,75.5707,75.5521,75.5614,59728.0
2023-06-02 11:30:00,81.42,81.43,81.41,81.42,25980.0,75.5614,75.5707,75.5521,75.5614,25980.0
2023-06-02 11:35:00,81.41,81.42,81.41,81.42,156666.0,75.5521,75.5614,75.5521,75.5614,156666.0
2023-06-02 11:40:00,81.41,81.42,81.4,81.41,98801.0,75.5521,75.5614,75.5429,75.5521,98801.0
2023-06-02 11:45:00,81.41,81.41,81.4,81.4,75739.0,75.5521,75.5521,75.5429,75.5429,75739.0
2023-06-02 11:50:00,81.4,81.41,81.4,81.41,23300.0,75.5429,75.5521,75.5429,75.5521,23300.0
2023-06-02 11:55:00,81.41,81.41,81.4,81.41,21302.0,75.5521,75.5521,75.5429,75.5521,21302.0
2023-06-02 12:00:00,81.4,81.41,81.4,81.4,20277.0,75.5429,75.5521,75.5429,75.5429,20277.0
2023-06-02 12:05:00,81.41,81.41,81.4,81.4,99073.0,75.5521,75.5521,75.5429,75.5429,99073.0
2023-06-02 12:10:00,81.4,81.41,81.39,81.39,56267.0,75.5429,75.5521,75.5336,75.5336,56267.0
2023-06-02 12:15:00,81.4,81.4,81.38,81.38,1531115.0,75.5429,75.5429,75.5243,75.5243,1531115.0
2023-06-02 12:20:00,81.38,81.39,81.37,81.38,70120.0,75.5243,75.5336,75.515,75.5243,70120.0
2023-06-02 12:25:00,81.38,81.38,81.37,81.38,53958.0,75.5243,75.5243,75.515,75.5243,53958.0
2023-06-02 12:30:00,81.37,81.39,81.37,81.39,175366.0,75.515,75.5336,75.515,75.5336,175366.0
2023-06-02 12:35:00,81.39,81.39,81.38,81.39,33203.0,75.5336,75.5336,75.5243,75.5336,33203.0
2023-06-02 12:40:00,81.39,81.4,81.38,81.4,60314.0,75.5336,75.5429,75.5243,75.5429,60314.0
2023-06-02 12:45:00,81.4,81.4,81.39,81.4,35041.0,75.5429,75.5429,75.5336,75.5429,35041.0
2023-06-02 12:50:00,81.39,81.4,81.39,81.39,6109.0,75.5336,75.5429,75.5336,75.5336,6109.0
2023-06-02 12:55:00,81.4,81.4,81.38,81.39,25444.0,75.5429,75.5429,75.5243,75.5336,25444.0
2023-06-02 13:00:00,81.39,81.4,81.38,81.4,622957.0,75.5336,75.5429,75.5243,75.5429,622957.0
2023-06-02 13:05:00,81.39,81.4,81.39,81.4,78453.0,75.5336,75.5429,75.5336,75.5429,78453.0
2023-06-02 13:10:00,81.39,81.4,81.39,81.4,18057.0,75.5336,75.5429,75.5336,75.5429,18057.0
2023-06-02 13:15:00,81.4,81.4,81.39,81.39,16610.0,75.5429,75.5429,75.5336,75.5336,16610.0
2023-06-02 13:20:00,81.4,81.4,81.39,81.4,44955.0,75.5429,75.5429,75.5336,75.5429,44955.0
2023-06-02 13:25:00,81.4,81.4,81.39,81.39,252834.0,75.5429,75.5429,75.5336,75.5336,252834.0
2023-06-02 13:30:00,81.39,81.4,81.38,81.38,47374.0,75.5336,75.5429,75.5243,75.5243,47374.0
2023-06-02 13:35:00,81.39,81.39,81.38,81.39,51368.0,75.5336,75.5336,75.5243,75.5336,51368.0
2023-06-02 13:40:00,81.39,81.39,81.38,81.38,41591.0,75.5336,75.5336,75.5243,75.5243,41591.0
2023-06-02 13:45:00,81.39,81.39,81.37,81.37,166179.0,75.5336,75.5336,75.515,75.515,166179.0
2023-06-02 13:50:00,81.38,81.38,81.36,81.36,34007.0,75.5243,75.5243,75.5057,75.5057,34007.0
2023-06-02 13:55:00,81.36,81.37,81.36,81.36,29490.0,75.5057,75.515,75.5057,75.5057,29490.0
2023-06-02 14:00:00,81.36,81.37,81.36,81.36,27026.0,75.5057,75.515,75.5057,75.5057,27026.0
2023-06-02 14:05:00,81.36,81.37,81.34,81.34,43107.0,75.5057,75.515,75.4872,75.4872,43107.0
2023-06-02 14:10:00,81.34,81.35,81.34,81.34,21266.0,75.4872,75.4965,75.4872,75.4872,21266.0
2023-06-02 14:15:00,81.34,81.35,81.34,81.35,44867.0,75.4872,75.4965,75.4872,75.4965,44867.0
2023-06-02 14:20:00,81.35,81.35,81.34,81.35,22449.0,75.4965,75.4965,75.4872,75.4965,22449.0
2023-06-02 14:25:00,81.35,81.36,81.35,81.36,70587.0,75.4965,75.5057,75.4965,75.5057,70587.0
2023-06-02 14:30:00,81.36,81.36,81.35,81.36,16492.0,75.5057,75.5057,75.4965,75.5057,16492.0
2023-06-02 14:35:00,81.36,81.36,81.35,81.36,326607.0,75.5057,75.5057,75.4965,75.5057,326607.0
2023-06-02 14:40:00,81.36,81.37,81.36,81.37,156759.0,75.5057,75.515,75.5057,75.515,156759.0
2023-06-02 14:45:00,81.36,81.37,81.36,81.37,64126.0,75.5057,75.515,75.5057,75.515,64126.0
2023-06-02 14:50:00,81.37,81.37,81.36,81.37,224485.0,75.515,75.515,75.5057,75.515,224485.0
2023-06-02 14:55:00,81.37,81.38,81.36,81.37,394757.0,75.515,75.5243,75.5057,75.515,394757.0
2023-06-02 15:00:00,81.38,81.38,81.36,81.37,22932.0,75.5243,75.5243,75.5057,75.515,22932.0
2023-06-02 15:05:00,81.37,81.37,81.36,81.37,9500.0,75.515,75.515,75.5057,75.515,9500.0
2023-06-02 15:10:00,81.37,81.37,81.36,81.37,550009.0,75.515,75.515,75.5057,75.515,550009.0
2023-06-02 15:15:00,81.37,81.37,81.36,81.37,84445.0,75.515,75.515,75.5057,75.515,84445.0
2023-06-02 15:20:00,81.37,81.37,81.36,81.37,25457.0,75.515,75.515,75.5057,75.515,25457.0
2023-06-02 15:25:00,81.37,81.37,81.36,81.37,173461.0,75.515,75.515,75.5057,75.515,173461.0
2023-06-02 15:30:00,81.36,81.37,81.36,81.37,37163.0,75.5057,75.515,75.5057,75.515,37163.0
2023-06-02 15:35:00,81.37,81.37,81.36,81.37,44892.0,75.515,75.515,75.5057,75.515,44892.0
2023-06-02 15:40:00,81.37,81.37,81.36,81.36,22053.0,75.515,75.515,75.5057,75.5057,22053.0
2023-06-02 15:45:00,81.37,81.38,81.36,81.38,49253.0,75.515,75.5243,75.5057,75.5243,49253.0
2023-06-02 15:50:00,81.38,81.38,81.37,81.37,77119.0,75.5243,75.5243,75.515,75.515,77119.0
2023-06-02 15:55:00,81.38,81.38,81.37,81.38,246884.0,75.5243,75.5243,75.515,75.5243,246884.0
2023-06-05 09:30:00,81.31,81.31,81.29,81.3,140994.0,75.4593,75.4593,75.4408,75.4501,140994.0
2023-06-05 09:35:00,81.3,81.3,81.28,81.29,57540.0,75.4501,75.4501,75.4315,75.4408,57540.0
2023-06-05 09:40:00,81.29,81.29,81.28,81.29,10232.0,75.4408,75.4408,75.4315,75.4408,10232.0
2023-06-05 09:45:00,81.29,81.31,81.28,81.31,179003.0,75.4408,75.4593,75.4315,75.4593,179003.0
2023-06-05 09:50:00,81.31,81.31,81.3,81.31,11535.0,75.4593,75.4593,75.4501,75.4593,11535.0
2023-06-05 09:55:00,81.31,81.32,81.3,81.3,31726.0,75.4593,75.4686,75.4501,75.4501,31726.0
2023-06-05 10:00:00,81.31,81.42,81.31,81.42,301680.0,75.4593,75.5614,75.4593,75.5614,301680.0
2023-06-05 10:05:00,81.42,81.45,81.41,81.44,229287.0,75.5614,75.5893,75.5521,75.58,229287.0
2023-06-05 10:10:00,81.43,81.47,81.43,81.47,58326.0,75.5707,75.6078,75.5707,75.6078,58326.0
2023-06-05 10:15:00,81.47,81.49,81.45,81.45,110613.0,75.6078,75.6264,75.5893,75.5893,110613.0
2023-06-05 10:20:00,81.46,81.47,81.44,81.45,130338.0,75.5985,75.6078,75.58,75.5893,130338.0
2023-06-05 10:25:00,81.45,81.46,81.44,81.45,49040.0,75.5893,75.5985,75.58,75.5893,49040.0
2023-06-05 10:30:00,81.45,81.46,81.42,81.43,32658.0,75.5893,75.5985,75.5614,75.5707,32658.0
2023-06-05 10:35:00,81.42,81.45,81.42,81.45,63675.0,75.5614,75.5893,75.5614,75.5893,63675.0
2023-06-05 10:40:00,81.45,81.46,81.44,81.44,114720.0,75.5893,75.5985,75.58,75.58,114720.0
2023-06-05 10:45:00,81.44,81.45,81.43,81.44,86475.0,75.58,75.5893,75.5707,75.58,86475.0
2023-06-05 10:50:00,81.44,81.44,81.42,81.42,11262.0,75.58,75.58,75.5614,75.5614,11262.0
2023-06-05 10:55:00,81.42,81.42,81.41,81.42,6305.0,75.5614,75.5614,75.5521,75.5614,6305.0
2023-06-05 11:00:00,81.41,81.42,81.39,81.4,34910.0,75.5521,75.5614,75.5336,75.5429,34910.0
2023-06-05 11:05:00,81.41,81.41,81.39,81.39,42456.0,75.5521,75.5521,75.5336,75.5336,42456.0
2023-06-05 11:10:00,81.39,81.41,81.39,81.41,7776.0,75.5336,75.5521,75.5336,75.5521,7776.0
2023-06-05 11:15:00,81.41,81.42,81.4,81.42,23746.0,75.5521,75.5614,75.5429,75.5614,23746.0
2023-06-05 11:20:00,81.42,81.42,81.41,81.41,5151.0,75.5614,75.5614,75.5521,75.5521,5151.0
2023-06-05 11:25:00,81.41,81.42,81.41,81.41,21190.0,75.5521,75.5614,75.5521,75.5521,21190.0
2023-06-05 11:30:00,81.4,81.41,81.39,81.4,58429.0,75.5429,75.5521,75.5336,75.5429,58429.0
2023-06-05 11:35:00,81.4,81.4,81.38,81.39,26428.0,75.5429,75.5429,75.5243,75.5336,26428.0
2023-06-05 11:40:00,81.38,81.4,81.38,81.4,21621.0,75.5243,75.5429,75.5243,75.5429,21621.0
2023-06-05 11:45:00,81.4,81.41,81.39,81.41,25294.0,75.5429,75.5521,75.5336,75.5521,25294.0
2023-06-05 11:50:00,81.41,81.41,81.4,81.41,5629.0,75.5521,75.5521,75.5429,75.5521,5629.0
2023-06-05 11:55:00,81.41,81.41,81.4,81.41,5533.0,75.5521,75.5521,75.5429,75.5521,5533.0
2023-06-05 12:00:00,81.41,81.42,81.4,81.42,13980.0,75.5521,75.5614,75.5429,75.5614,13980.0
2023-06-05 12:05:00,81.42,81.42,81.41,81.42,9226.0,75.5614,75.5614,75.5521,75.5614,9226.0
2023-06-05 12:10:00,81.42,81.42,81.41,81.41,8295.0,75.5614,75.5614,75.5521,75.5521,8295.0
2023-06-05 12:15:00,81.41,81.42,81.4,81.41,97486.0,75.5521,75.5614,75.5429,75.5521,97486.0
2023-06-05 12:20:00,81.4,81.41,81.4,81.41,16897.0,75.5429,75.5521,75.5429,75.5521,16897.0
2023-06-05 12:25:00,81.41,81.41,81.38,81.39,22436.0,75.5521,75.5521,75.5243,75.5336,22436.0
2023-06-05 12:30:00,81.39,81.39,81.38,81.39,5171.0,75.5336,75.5336,75.5243,75.5336,5171.0
2023-06-05 12:35:00,81.39,81.39,81.38,81.39,5132.0,75.5336,75.5336,75.5243,75.5336,5132.0
2023-06-05 12:40:00,81.39,81.39,81.38,81.39,38594.0,75.5336,75.5336,75.5243,75.5336,38594.0
2023-06-05 12:45:00,81.38,81.39,81.38,81.39,27806.0,75.5243,75.5336,75.5243,75.5336,27806.0
2023-06-05 12:50:00,81.39,81.39,81.38,81.39,9297.0,75.5336,75.5336,75.5243,75.5336,9297.0
2023-06-05 12:55:00,81.38,81.39,81.38,81.39,53822.0,75.5243,75.5336,75.5243,75.5336,53822.0
2023-06-05 13:00:00,81.38,81.39,81.38,81.38,33974.0,75.5243,75.5336,75.5243,75.5243,33974.0
2023-06-05 13:05:00,81.38,81.39,81.37,81.38,9983.0,75.5243,75.5336,75.515,75.5243,9983.0
2023-06-05 13:10:00,81.37,81.38,81.37,81.38,12225.0,75.515,75.5243,75.515,75.5243,12225.0
2023-06-05 13:15:00,81.38,81.38,81.37,81.38,59316.0,75.5243,75.5243,75.515,75.5243,59316.0
2023-06-05 13:20:00,81.38,81.38,81.37,81.38,8239.0,75.5243,75.5243,75.515,75.5243,8239.0
2023-06-05 13:25:00,81.38,81.38,81.37,81.38,23630.0,75.5243,75.5243,75.515,75.5243,23630.0
2023-06-05 13:30:00,81.38,81.39,81.37,81.39,195335.0,75.5243,75.5336,75.515,75.5336,195335.0
2023-06-05 13:35:00,81.38,81.4,81.38,81.39,128483.0,75.5243,75.5429,75.5243,75.5336,128483.0
2023-06-05 13:40:00,81.39,81.4,81.39,81.39,6070.0,75.5336,75.5429,75.5336,75.5336,6070.0
2023-06-05 13:45:00,81.4,81.4,81.39,81.39,17016.0,75.5429,75.5429,75.5336,75.5336,17016.0
2023-06-05 13:50:00,81.39,81.4,81.38,81.38,22945.0,75.5336,75.5429,75.5243,75.5243,22945.0
2023-06-05 13:55:00,81.38,81.4,81.38,81.39,29436.0,75.5243,75.5429,75.5243,75.5336,29436.0
2023-06-05 14:00:00,81.4,81.4,81.39,81.4,43248.0,75.5429,75.5429,75.5336,75.5429,43248.0
2023-06-05 14:05:00,81.4,81.4,81.39,81.39,22540.0,75.5429,75.5429,75.5336,75.5336,22540.0
2023-06-05 14:10:00,81.39,81.39,81.38,81.38,18007.0,75.5336,75.5336,75.5243,75.5243,18007.0
2023-06-05 14:15:00,81.38,81.4,81.38,81.4,17416.0,75.5243,75.5429,75.5243,75.5429,17416.0
2023-06-05 14:20:00,81.39,81.4,81.39,81.4,42906.0,75.5336,75.5429,75.5336,75.5429,42906.0
2023-06-05 14:25:00,81.39,81.4,81.39,81.39,33171.0,75.5336,75.5429,75.5336,75.5336,33171.0
2023-06-05 14:30:00,81.4,81.4,81.39,81.4,9034.0,75.5429,75.5429,75.5336,75.5429,9034.0
2023-06-05 14:35:00,81.4,81.41,81.39,81.4,23066.0,75.5429,75.5521,75.5336,75.5429,23066.0
2023-06-05 14:40:00,81.41,81.41,81.4,81.41,12733.0,75.5521,75.5521,75.5429,75.5521,12733.0
2023-06-05 14:45:00,81.41,81.42,81.4,81.42,97984.0,75.5521,75.5614,75.5429,75.5614,97984.0
2023-06-05 14:50:00,81.41,81.42,81.41,81.42,13264.0,75.5521,75.5614,75.5521,75.5614,13264.0
2023-06-05 14:55:00,81.42,81.42,81.41,81.41,45848.0,75.5614,75.5614,75.5521,75.5521,45848.0
2023-06-05 15:00:00,81.42,81.42,81.4,81.4,65072.0,75.5614,75.5614,75.5429,75.5429,65072.0
2023-06-05 15:05:00,81.4,81.41,81.4,81.41,27769.0,75.5429,75.5521,75.5429,75.5521,27769.0
2023-06-05 15:10:00,81.41,81.42,81.4,81.42,18691.0,75.5521,75.5614,75.5429,75.5614,18691.0
2023-06-05 15:15:00,81.41,81.43,81.41,81.42,33467.0,75.5521,75.5707,75.5521,75.5614,33467.0
2023-06-05 15:20:00,81.42,81.43,81.42,81.43,17691.0,75.5614,75.5707,75.5614,75.5707,17691.0
2023-06-05 15:25:00,81.42,81.43,81.42,81.43,33292.0,75.5614,75.5707,75.5614,75.5707,33292.0
2023-06-05 15:30:00,81.42,81.43,81.42,81.42,311180.0,75.5614,75.5707,75.5614,75.5614,311180.0
2023-06-05 15:35:00,81.42,81.43,81.42,81.42,26146.0,75.5614,75.5707,75.5614,75.5614,26146.0
2023-06-05 15:40:00,81.42,81.43,81.42,81.42,36369.0,75.5614,75.5707,75.5614,75.5614,36369.0
2023-06-05 15:45:00,81.42,81.43,81.41,81.42,89507.0,75.5614,75.5707,75.5521,75.5614,89507.0
2023-06-05 15:50:00,81.41,81.42,81.41,81.41,69215.0,75.5521,75.5614,75.5521,75.5521,69215.0
2023-06-05 15:55:00,81.41,81.42,81.41,81.41,95156.0,75.5521,75.5614,75.5521,75.5521,95156.0
2023-06-06 09:30:00,81.4,81.42,81.4,81.41,114714.0,75.5429,75.5614,75.5429,75.5521,114714.0
2023-06-06 09:35:00,81.4,81.41,81.36,81.37,142589.0,75.5429,75.5521,75.5057,75.515,142589.0
2023-06-06 09:40:00,81.36,81.37,81.36,81.36,29138.0,75.5057,75.515,75.5057,75.5057,29138.0
2023-06-06 09:45:00,81.37,81.37,81.34,81.35,162081.0,75.515,75.515,75.4872,75.4965,162081.0
2023-06-06 09:50:00,81.35,81.35,81.34,81.35,32454.0,75.4965,75.4965,75.4872,75.4965,32454.0
2023-06-06 09:55:00,81.35,81.35,81.34,81.34,125796.0,75.4965,75.4965,75.4872,75.4872,125796.0
2023-06-06 10:00:00,81.34,81.35,81.33,81.34,11235.0,75.4872,75.4965,75.4779,75.4872,11235.0
2023-06-06 10:05:00,81.35,81.36,81.35,81.35,64573.0,75.4965,75.5057,75.4965,75.4965,64573.0
2023-06-06 10:10:00,81.35,81.36,81.34,81.35,16783.0,75.4965,75.5057,75.4872,75.4965,16783.0
2023-06-06 10:15:00,81.34,81.36,81.34,81.36,21037.0,75.4872,75.5057,75.4872,75.5057,21037.0
2023-06-06 10:20:00,81.35,81.37,81.35,81.36,53864.0,75.4965,75.515,75.4965,75.5057,53864.0
2023-06-06 10:25:00,81.37,81.38,81.36,81.36,48875.0,75.515,75.5243,75.5057,75.5057,48875.0
2023-06-06 10:30:00,81.37,81.37,81.36,81.37,21591.0,75.515,75.515,75.5057,75.515,21591.0
2023-06-06 10:35:00,81.36,81.37,81.36,81.36,9760.0,75.5057,75.515,75.5057,75.5057,9760.0
2023-06-06 10:40:00,81.37,81.37,81.36,81.36,14252.0,75.515,75.515,75.5057,75.5057,14252.0
2023-06-06 10:45:00,81.37,81.37,81.36,81.37,14716.0,75.515,75.515,75.5057,75.515,14716.0
2023-06-06 10:50:00,81.37,81.37,81.36,81.37,2774.0,75.515,75.515,75.5057,75.515,2774.0
2023-06-06 10:55:00,81.36,81.37,81.36,81.37,11892.0,75.5057,75.515,75.5057,75.515,11892.0
2023-06-06 11:00:00,81.37,81.37,81.35,81.36,14199.0,75.515,75.515,75.4965,75.5057,14199.0
2023-06-06 11:05:00,81.36,81.38,81.35,81.38,79475.0,75.5057,75.5243,75.4965,75.5243,79475.0
2023-06-06 11:10:00,81.38,81.38,81.37,81.38,25972.0,75.5243,75.5243,75.515,75.5243,25972.0
2023-06-06 11:15:00,81.37,81.38,81.37,81.38,52150.0,75.515,75.5243,75.515,75.5243,52150.0
2023-06-06 11:20:00,81.38,81.39,81.37,81.38,53549.0,75.5243,75.5336,75.515,75.5243,53549.0
2023-06-06 11:25:00,81.38,81.39,81.37,81.38,32898.0,75.5243,75.5336,75.515,75.5243,32898.0
2023-06-06 11:30:00,81.38,81.38,81.37,81.38,25302.0,75.5243,75.5243,75.515,75.5243,25302.0
2023-06-06 11:35:00,81.38,81.38,81.37,81.37,34470.0,75.5243,75.5243,75.515,75.515,34470.0
2023-06-06 11:40:00,81.37,81.38,81.37,81.37,18356.0,75.515,75.5243,75.515,75.515,18356.0
2023-06-06 11:45:00,81.37,81.38,81.36,81.37,54256.0,75.515,75.5243,75.5057,75.515,54256.0
2023-06-06 11:50:00,81.37,81.38,81.36,81.37,22142.0,75.515,75.5243,75.5057,75.515,22142.0
2023-06-06 11:55:00,81.37,81.37,81.36,81.37,8983.0,75.515,75.515,75.5057,75.515,8983.0
2023-06-06 12:00:00,81.36,81.37,81.36,81.36,194050.0,75.5057,75.515,75.5057,75.5057,194050.0
2023-06-06 12:05:00,81.37,81.37,81.36,81.37,83928.0,75.515,75.515,75.5057,75.515,83928.0
2023-06-06 12:10:00,81.37,81.37,81.36,81.37,112455.0,75.515,75.515,75.5057,75.515,112455.0
2023-06-06 12:15:00,81.36,81.37,81.36,81.37,17814.0,75.5057,75.515,75.5057,75.515,17814.0
2023-06-06 12:20:00,81.37,81.37,81.36,81.37,79487.0,75.515,75.515,75.5057,75.515,79487.0
2023-06-06 12:25:00,81.36,81.37,81.36,81.37,23516.0,75.5057,75.515,75.5057,75.515,23516.0
2023-06-06 12:30:00,81.37,81.37,81.36,81.36,17073.0,75.515,75.515,75.5057,75.5057,17073.0
2023-06-06 12:35:00,81.36,81.37,81.36,81.36,36104.0,75.5057,75.515,75.5057,75.5057,36104.0
2023-06-06 12:40:00,81.37,81.37,81.36,81.37,13046.0,75.515,75.515,75.5057,75.515,13046.0
2023-06-06 12:45:00,81.37,81.37,81.36,81.37,84745.0,75.515,75.515,75.5057,75.515,84745.0
2023-06-06 12:50:00,81.37,81.37,81.36,81.37,8829.0,75.515,75.515,75.5057,75.515,8829.0
2023-06-06 12:55:00,81.37,81.37,81.36,81.37,8667.0,75.515,75.515,75.5057,75.515,8667.0
2023-06-06 13:00:00,81.37,81.37,81.36,81.37,16807.0,75.515,75.515,75.5057,75.515,16807.0
2023-06-06 13:05:00,81.36,81.37,81.36,81.37,63637.0,75.5057,75.515,75.5057,75.515,63637.0
2023-06-06 13:10:00,81.37,81.37,81.36,81.36,63203.0,75.515,75.515,75.5057,75.5057,63203.0
2023-06-06 13:15:00,81.36,81.37,81.36,81.36,35037.0,75.5057,75.515,75.5057,75.5057,35037.0
2023-06-06 13:20:00,81.36,81.37,81.36,81.36,52065.0,75.5057,75.515,75.5057,75.5057,52065.0
2023-06-06 13:25:00,81.36,81.37,81.36,81.36,24636.0,75.5057,75.515,75.5057,75.5057,24636.0
2023-06-06 13:30:00,81.36,81.37,81.36,81.37,138149.0,75.5057,75.515,75.5057,75.515,138149.0
2023-06-06 13:35:00,81.37,81.37,81.36,81.36,41746.0,75.515,75.515,75.5057,75.5057,41746.0
2023-06-06 13:40:00,81.36,81.37,81.36,81.37,33058.0,75.5057,75.515,75.5057,75.515,33058.0
2023-06-06 13:45:00,81.36,81.37,81.36,81.37,8296.0,75.5057,75.515,75.5057,75.515,8296.0
2023-06-06 13:50:00,81.36,81.37,81.36,81.36,23414.0,75.5057,75.515,75.5057,75.5057,23414.0
2023-06-06 13:55:00,81.37,81.37,81.36,81.37,27047.0,75.515,75.515,75.5057,75.515,27047.0
2023-06-06 14:00:00,81.37,81.37,81.36,81.37,108297.0,75.515,75.515,75.5057,75.515,108297.0
2023-06-06 14:05:00,81.37,81.38,81.36,81.37,33919.0,75.515,75.5243,75.5057,75.515,33919.0
2023-06-06 14:10:00,81.37,81.38,81.37,81.37,7900.0,75.515,75.5243,75.515,75.515,7900.0
2023-06-06 14:15:00,81.38,81.38,81.37,81.38,16420.0,75.5243,75.5243,75.515,75.5243,16420.0
2023-06-06 14:20:00,81.38,81.38,81.37,81.37,12346.0,75.5243,75.5243,75.515,75.515,12346.0
2023-06-06 14:25:00,81.37,81.38,81.37,81.38,24290.0,75.515,75.5243,75.515,75.5243,24290.0
2023-06-06 14:30:00,81.37,81.38,81.36,81.36,30787.0,75.515,75.5243,75.5057,75.5057,30787.0
2023-06-06 14:35:00,81.37,81.38,81.36,81.38,38434.0,75.515,75.5243,75.5057,75.5243,38434.0
2023-06-06 14:40:00,81.37,81.37,81.35,81.36,282502.0,75.515,75.515,75.4965,75.5057,282502.0
2023-06-06 14:45:00,81.35,81.36,81.35,81.36,15656.0,75.4965,75.5057,75.4965,75.5057,15656.0
2023-06-06 14:50:00,81.36,81.36,81.35,81.36,21992.0,75.5057,75.5057,75.4965,75.5057,21992.0
2023-06-06 14:55:00,81.35,81.36,81.35,81.35,7457.0,75.4965,75.5057,75.4965,75.4965,7457.0
2023-06-06 15:00:00,81.35,81.36,81.35,81.36,42120.0,75.4965,75.5057,75.4965,75.5057,42120.0
2023-06-06 15:05:00,81.36,81.37,81.35,81.36,38587.0,75.5057,75.515,75.4965,75.5057,38587.0
2023-06-06 15:10:00,81.37,81.37,81.36,81.37,25971.0,75.515,75.515,75.5057,75.515,25971.0
2023-06-06 15:15:00,81.37,81.37,81.36,81.37,22522.0,75.515,75.515,75.5057,75.515,22522.0
2023-06-06 15:20:00,81.36,81.37,81.36,81.37,19871.0,75.5057,75.515,75.5057,75.515,19871.0
2023-06-06 15:25:00,81.37,81.37,81.36,81.37,16889.0,75.515,75.515,75.5057,75.515,16889.0
2023-06-06 15:30:00,81.37,81.37,81.36,81.36,70138.0,75.515,75.515,75.5057,75.5057,70138.0
2023-06-06 15:35:00,81.36,81.37,81.36,81.36,40919.0,75.5057,75.515,75.5057,75.5057,40919.0
2023-06-06 15:40:00,81.36,81.37,81.35,81.35,103876.0,75.5057,75.515,75.4965,75.4965,103876.0
2023-06-06 15:45:00,81.35,81.37,81.35,81.37,112392.0,75.4965,75.515,75.4965,75.515,112392.0
2023-06-06 15:50:00,81.36,81.37,81.36,81.37,35347.0,75.5057,75.515,75.5057,75.515,35347.0
2023-06-06 15:55:00,81.37,81.37,81.36,81.36,110217.0,75.515,75.515,75.5057,75.5057,110217.0
2023-06-07 09:30:00,81.35,81.37,81.35,81.36,108087.0,75.4965,75.515,75.4965,75.5057,108087.0
2023-06-07 09:35:00,81.37,81.37,81.35,81.35,52938.0,75.515,75.515,75.4965,75.4965,52938.0
2023-06-07 09:40:00,81.36,81.36,81.35,81.36,30142.0,75.5057,75.5057,75.4965,75.5057,30142.0
2023-06-07 09:45:00,81.36,81.37,81.35,81.37,23937.0,75.5057,75.515,75.4965,75.515,23937.0
2023-06-07 09:50:00,81.36,81.37,81.36,81.37,18891.0,75.5057,75.515,75.5057,75.515,18891.0
2023-06-07 09:55:00,81.37,81.38,81.36,81.38,90658.0,75.515,75.5243,75.5057,75.5243,90658.0
2023-06-07 10:00:00,81.37,81.37,81.29,81.3,856020.0,75.515,75.515,75.4408,75.4501,856020.0
2023-06-07 10:05:00,81.3,81.32,81.3,81.31,191589.0,75.4501,75.4686,75.4501,75.4593,191589.0
2023-06-07 10:10:00,81.31,81.31,81.29,81.3,148336.0,75.4593,75.4593,75.4408,75.4501,148336.0
2023-06-07 10:15:00,81.31,81.31,81.29,81.3,33613.0,75.4593,75.4593,75.4408,75.4501,33613.0
2023-06-07 10:20:00,81.29,81.3,81.28,81.29,29805.0,75.4408,75.4501,75.4315,75.4408,29805.0
2023-06-07 10:25:00,81.28,81.29,81.26,81.27,75277.0,75.4315,75.4408,75.4129,75.4222,75277.0
2023-06-07 10:30:00,81.27,81.28,81.27,81.28,48253.0,75.4222,75.4315,75.4222,75.4315,48253.0
2023-06-07 10:35:00,81.28,81.28,81.26,81.28,181237.0,75.4315,75.4315,75.4129,75.4315,181237.0
2023-06-07 10:40:00,81.28,81.3,81.27,81.29,146088.0,75.4315,75.4501,75.4222,75.4408,146088.0
2023-06-07 10:45:00,81.29,81.29,81.27,81.29,54795.0,75.4408,75.4408,75.4222,75.4408,54795.0
2023-06-07 10:50:00,81.29,81.29,81.28,81.29,55985.0,75.4408,75.4408,75.4315,75.4408,55985.0
2023-06-07 10:55:00,81.29,81.29,81.28,81.29,22787.0,75.4408,75.4408,75.4315,75.4408,22787.0
2023-06-07 11:00:00,81.29,81.29,81.26,81.27,40164.0,75.4408,75.4408,75.4129,75.4222,40164.0
2023-06-07 11:05:00,81.27,81.27,81.25,81.26,9533.0,75.4222,75.4222,75.4036,75.4129,9533.0
2023-06-07 11:10:00,81.26,81.27,81.25,81.26,40017.0,75.4129,75.4222,75.4036,75.4129,40017.0
2023-06-07 11:15:00,81.26,81.27,81.25,81.26,31504.0,75.4129,75.4222,75.4036,75.4129,31504.0
2023-06-07 11:20:00,81.26,81.26,81.25,81.26,7463.0,75.4129,75.4129,75.4036,75.4129,7463.0
2023-06-07 11:25:00,81.26,81.27,81.25,81.27,349394.0,75.4129,75.4222,75.4036,75.4222,349394.0
2023-06-07 11:30:00,81.27,81.27,81.26,81.27,30269.0,75.4222,75.4222,75.4129,75.4222,30269.0
2023-06-07 11:35:00,81.27,81.27,81.26,81.27,9833.0,75.4222,75.4222,75.4129,75.4222,9833.0
2023-06-07 11:40:00,81.27,81.28,81.26,81.28,23476.0,75.4222,75.4315,75.4129,75.4315,23476.0
2023-06-07 11:45:00,81.28,81.28,81.27,81.27,20228.0,75.4315,75.4315,75.4222,75.4222,20228.0
2023-06-07 11:50:00,81.28,81.28,81.26,81.27,318630.0,75.4315,75.4315,75.4129,75.4222,318630.0
2023-06-07 11:55:00,81.27,81.27,81.26,81.26,27632.0,75.4222,75.4222,75.4129,75.4129,27632.0
2023-06-07 12:00:00,81.27,81.27,81.25,81.26,27118.0,75.4222,75.4222,75.4036,75.4129,27118.0
2023-06-07 12:05:00,81.25,81.26,81.25,81.26,16305.0,75.4036,75.4129,75.4036,75.4129,16305.0
2023-06-07 12:10:00,81.26,81.26,81.25,81.25,26557.0,75.4129,75.4129,75.4036,75.4036,26557.0
2023-06-07 12:15:00,81.26,81.26,81.25,81.26,27017.0,75.4129,75.4129,75.4036,75.4129,27017.0
2023-06-07 12:20:00,81.26,81.28,81.25,81.27,27308.0,75.4129,75.4315,75.4036,75.4222,27308.0
2023-06-07 12:25:00,81.27,81.28,81.26,81.27,14120.0,75.4222,75.4315,75.4129,75.4222,14120.0
2023-06-07 12:30:00,81.27,81.27,81.26,81.27,9684.0,75.4222,75.4222,75.4129,75.4222,9684.0
2023-06-07 12:35:00,81.27,81.27,81.26,81.27,18241.0,75.4222,75.4222,75.4129,75.4222,18241.0
2023-06-07 12:40:00,81.27,81.27,81.26,81.26,18458.0,75.4222,75.4222,75.4129,75.4129,18458.0
2023-06-07 12:45:00,81.27,81.27,81.26,81.27,39218.0,75.4222,75.4222,75.4129,75.4222,39218.0
2023-06-07 12:50:00,81.27,81.27,81.26,81.27,50793.0,75.4222,75.4222,75.4129,75.4222,50793.0
2023-06-07 12:55:00,81.26,81.27,81.26,81.26,34145.0,75.4129,75.4222,75.4129,75.4129,34145.0
2023-06-07 13:00:00,81.26,81.27,81.25,81.25,21243.0,75.4129,75.4222,75.4036,75.4036,21243.0
2023-06-07 13:05:00,81.26,81.26,81.25,81.26,21056.0,75.4129,75.4129,75.4036,75.4129,21056.0
2023-06-07 13:10:00,81.26,81.27,81.25,81.27,23363.0,75.4129,75.4222,75.4036,75.4222,23363.0
2023-06-07 13:15:00,81.27,81.28,81.26,81.28,73219.0,75.4222,75.4315,75.4129,75.4315,73219.0
2023-06-07 13:20:00,81.28,81.28,81.27,81.28,28701.0,75.4315,75.4315,75.4222,75.4315,28701.0
2023-06-07 13:25:00,81.28,81.29,81.27,81.28,38984.0,75.4315,75.4408,75.4222,75.4315,38984.0
2023-06-07 13:30:00,81.29,81.3,81.28,81.3,25226.0,75.4408,75.4501,75.4315,75.4501,25226.0
2023-06-07 13:35:00,81.3,81.32,81.29,81.31,55841.0,75.4501,75.4686,75.4408,75.4593,55841.0
2023-06-07 13:40:00,81.31,81.31,81.3,81.31,113305.0,75.4593,75.4593,75.4501,75.4593,113305.0
2023-06-07 13:45:00,81.31,81.32,81.3,81.31,65075.0,75.4593,75.4686,75.4501,75.4593,65075.0
2023-06-07 13:50:00,81.31,81.32,81.31,81.31,64637.0,75.4593,75.4686,75.4593,75.4593,64637.0
2023-06-07 13:55:00,81.31,81.32,81.3,81.31,22643.0,75.4593,75.4686,75.4501,75.4593,22643.0
2023-06-07 14:00:00,81.31,81.31,81.3,81.3,16009.0,75.4593,75.4593,75.4501,75.4501,16009.0
2023-06-07 14:05:00,81.31,81.31,81.3,81.3,18404.0,75.4593,75.4593,75.4501,75.4501,18404.0
2023-06-07 14:10:00,81.3,81.31,81.3,81.31,81280.0,75.4501,75.4593,75.4501,75.4593,81280.0
2023-06-07 14:15:00,81.3,81.31,81.3,81.31,8094.0,75.4501,75.4593,75.4501,75.4593,8094.0
2023-06-07 14:20:00,81.31,81.31,81.3,81.3,40012.0,75.4593,75.4593,75.4501,75.4501,40012.0
2023-06-07 14:25:00,81.3,81.31,81.3,81.3,48492.0,75.4501,75.4593,75.4501,75.4501,48492.0
2023-06-07 14:30:00,81.3,81.31,81.3,81.31,15724.0,75.4501,75.4593,75.4501,75.4593,15724.0
2023-06-07 14:35:00,81.31,81.31,81.3,81.31,16359.0,75.4593,75.4593,75.4501,75.4593,16359.0
2023-06-07 14:40:00,81.3,81.32,81.3,81.31,41940.0,75.4501,75.4686,75.4501,75.4593,41940.0
2023-06-07 14:45:00,81.32,81.33,81.31,81.33,70873.0,75.4686,75.4779,75.4593,75.4779,70873.0
2023-06-07 14:50:00,81.33,81.34,81.32,81.33,44993.0,75.4779,75.4872,75.4686,75.4779,44993.0
2023-06-07 14:55:00,81.33,81.34,81.32,81.33,29658.0,75.4779,75.4872,75.4686,75.4779,29658.0
2023-06-07 15:00:00,81.33,81.34,81.32,81.33,128044.0,75.4779,75.4872,75.4686,75.4779,128044.0
2023-06-07 15:05:00,81.33,81.33,81.32,81.33,71454.0,75.4779,75.4779,75.4686,75.4779,71454.0
2023-06-07 15:10:00,81.33,81.34,81.32,81.34,37315.0,75.4779,75.4872,75.4686,75.4872,37315.0
2023-06-07 15:15:00,81.34,81.34,81.32,81.33,57766.0,75.4872,75.4872,75.4686,75.4779,57766.0
2023-06-07 15:20:00,81.33,81.33,81.32,81.33,27695.0,75.4779,75.4779,75.4686,75.4779,27695.0
2023-06-07 15:25:00,81.32,81.33,81.31,81.31,31473.0,75.4686,75.4779,75.4593,75.4593,31473.0
2023-06-07 15:30:00,81.31,81.32,81.3,81.31,39061.0,75.4593,75.4686,75.4501,75.4593,39061.0
2023-06-07 15:35:00,81.31,81.31,81.29,81.29,42920.0,75.4593,75.4593,75.4408,75.4408,42920.0
2023-06-07 15:40:00,81.3,81.3,81.29,81.3,50893.0,75.4501,75.4501,75.4408,75.4501,50893.0
2023-06-07 15:45:00,81.3,81.31,81.29,81.31,80608.0,75.4501,75.4593,75.4408,75.4593,80608.0
2023-06-07 15:50:00,81.31,81.31,81.3,81.31,146184.0,75.4593,75.4593,75.4501,75.4593,146184.0
2023-06-07 15:55:00,81.31,81.31,81.3,81.31,350211.0,75.4593,75.4593,75.4501,75.4593,350211.0
2023-06-08 09:30:00,81.41,81.44,81.41,81.44,79329.0,75.5521,75.58,75.5521,75.58,79329.0
2023-06-08 09:35:00,81.44,81.46,81.43,81.45,588078.0,75.58,75.5985,75.5707,75.5893,588078.0
2023-06-08 09:40:00,81.45,81.46,81.45,81.45,167413.0,75.5893,75.5985,75.5893,75.5893,167413.0
2023-06-08 09:45:00,81.45,81.47,81.45,81.45,27650.0,75.5893,75.6078,75.5893,75.5893,27650.0
2023-06-08 09:50:00,81.46,81.46,81.44,81.45,22157.0,75.5985,75.5985,75.58,75.5893,22157.0
2023-06-08 09:55:00,81.45,81.46,81.44,81.45,14119.0,75.5893,75.5985,75.58,75.5893,14119.0
2023-06-08 10:00:00,81.45,81.45,81.43,81.44,25441.0,75.5893,75.5893,75.5707,75.58,25441.0
2023-06-08 10:05:00,81.44,81.45,81.43,81.43,19232.0,75.58,75.5893,75.5707,75.5707,19232.0
2023-06-08 10:10:00,81.43,81.44,81.43,81.44,13667.0,75.5707,75.58,75.5707,75.58,13667.0
2023-06-08 10:15:00,81.44,81.44,81.42,81.44,20730.0,75.58,75.58,75.5614,75.58,20730.0
2023-06-08 10:20:00,81.44,81.44,81.43,81.44,7086.0,75.58,75.58,75.5707,75.58,7086.0
2023-06-08 10:25:00,81.44,81.45,81.43,81.44,42302.0,75.58,75.5893,75.5707,75.58,42302.0
2023-06-08 10:30:00,81.45,81.45,81.44,81.45,17976.0,75.5893,75.5893,75.58,75.5893,17976.0
2023-06-08 10:35:00,81.45,81.45,81.44,81.45,8651.0,75.5893,75.5893,75.58,75.5893,8651.0
2023-06-08 10:40:00,81.45,81.45,81.44,81.44,118207.0,75.5893,75.5893,75.58,75.58,118207.0
2023-06-08 10:45:00,81.44,81.45,81.44,81.45,35958.0,75.58,75.5893,75.58,75.5893,35958.0
2023-06-08 10:50:00,81.45,81.45,81.44,81.44,31392.0,75.5893,75.5893,75.58,75.58,31392.0
2023-06-08 10:55:00,81.44,81.45,81.42,81.43,47564.0,75.58,75.5893,75.5614,75.5707,47564.0
2023-06-08 11:00:00,81.42,81.43,81.42,81.43,7274.0,75.5614,75.5707,75.5614,75.5707,7274.0
2023-06-08 11:05:00,81.42,81.43,81.42,81.42,8818.0,75.5614,75.5707,75.5614,75.5614,8818.0
2023-06-08 11:10:00,81.42,81.43,81.42,81.42,6726.0,75.5614,75.5707,75.5614,75.5614,6726.0
2023-06-08 11:15:00,81.43,81.44,81.42,81.42,9571.0,75.5707,75.58,75.5614,75.5614,9571.0
2023-06-08 11:20:00,81.43,81.43,81.42,81.43,4968.0,75.5707,75.5707,75.5614,75.5707,4968.0
2023-06-08 11:25:00,81.42,81.43,81.42,81.42,28798.0,75.5614,75.5707,75.5614,75.5614,28798.0
2023-06-08 11:30:00,81.42,81.43,81.42,81.42,23590.0,75.5614,75.5707,75.5614,75.5614,23590.0
2023-06-08 11:35:00,81.42,81.43,81.41,81.42,34022.0,75.5614,75.5707,75.5521,75.5614,34022.0
2023-06-08 11:40:00,81.42,81.43,81.41,81.42,30285.0,75.5614,75.5707,75.5521,75.5614,30285.0
2023-06-08 11:45:00,81.42,81.44,81.42,81.44,34177.0,75.5614,75.58,75.5614,75.58,34177.0
2023-06-08 11:50:00,81.45,81.45,81.44,81.45,38367.0,75.5893,75.5893,75.58,75.5893,38367.0
2023-06-08 11:55:00,81.44,81.45,81.44,81.44,14500.0,75.58,75.5893,75.58,75.58,14500.0
2023-06-08 12:00:00,81.45,81.45,81.43,81.44,44403.0,75.5893,75.5893,75.5707,75.58,44403.0
2023-06-08 12:05:00,81.44,81.44,81.42,81.42,22450.0,75.58,75.58,75.5614,75.5614,22450.0
2023-06-08 12:10:00,81.43,81.43,81.42,81.42,11876.0,75.5707,75.5707,75.5614,75.5614,11876.0
2023-06-08 12:15:00,81.42,81.43,81.41,81.42,54396.0,75.5614,75.5707,75.5521,75.5614,54396.0
2023-06-08 12:20:00,81.42,81.42,81.41,81.42,12617.0,75.5614,75.5614,75.5521,75.5614,12617.0
2023-06-08 12:25:00,81.42,81.42,81.41,81.41,8023.0,75.5614,75.5614,75.5521,75.5521,8023.0
2023-06-08 12:30:00,81.42,81.43,81.41,81.43,23947.0,75.5614,75.5707,75.5521,75.5707,23947.0
2023-06-08 12:35:00,81.43,81.43,81.42,81.42,34052.0,75.5707,75.5707,75.5614,75.5614,34052.0
2023-06-08 12:40:00,81.42,81.43,81.41,81.41,3298.0,75.5614,75.5707,75.5521,75.5521,3298.0
2023-06-08 12:45:00,81.42,81.42,81.41,81.42,8287.0,75.5614,75.5614,75.5521,75.5614,8287.0
2023-06-08 12:50:00,81.41,81.42,81.4,81.41,29542.0,75.5521,75.5614,75.5429,75.5521,29542.0
2023-06-08 12:55:00,81.41,81.41,81.4,81.41,31509.0,75.5521,75.5521,75.5429,75.5521,31509.0
2023-06-08 13:00:00,81.41,81.41,81.4,81.41,14653.0,75.5521,75.5521,75.5429,75.5521,14653.0
2023-06-08 13:05:00,81.41,81.41,81.4,81.41,5460.0,75.5521,75.5521,75.5429,75.5521,5460.0
2023-06-08 13:10:00,81.41,81.41,81.4,81.41,18724.0,75.5521,75.5521,75.5429,75.5521,18724.0
2023-06-08 13:15:00,81.4,81.41,81.4,81.41,18941.0,75.5429,75.5521,75.5429,75.5521,18941.0
2023-06-08 13:20:00,81.41,81.41,81.4,81.41,10502.0,75.5521,75.5521,75.5429,75.5521,10502.0
2023-06-08 13:25:00,81.41,81.41,81.4,81.41,32127.0,75.5521,75.5521,75.5429,75.5521,32127.0
2023-06-08 13:30:00,81.41,81.41,81.4,81.41,79794.0,75.5521,75.5521,75.5429,75.5521,79794.0
2023-06-08 13:35:00,81.41,81.41,81.4,81.41,18480.0,75.5521,75.5521,75.5429,75.5521,18480.0
2023-06-08 13:40:00,81.41,81.42,81.4,81.41,56517.0,75.5521,75.5614,75.5429,75.5521,56517.0
2023-06-08 13:45:00,81.41,81.42,81.41,81.41,13484.0,75.5521,75.5614,75.5521,75.5521,13484.0
2023-06-08 13:50:00,81.42,81.42,81.41,81.42,23703.0,75.5614,75.5614,75.5521,75.5614,23703.0
2023-06-08 13:55:00,81.42,81.42,81.41,81.41,27043.0,75.5614,75.5614,75.5521,75.5521,27043.0
2023-06-08 14:00:00,81.41,81.42,81.41,81.42,25679.0,75.5521,75.5614,75.5521,75.5614,25679.0
2023-06-08 14:05:00,81.41,81.42,81.41,81.42,55821.0,75.5521,75.5614,75.5521,75.5614,55821.0
2023-06-08 14:10:00,81.42,81.42,81.41,81.42,7351.0,75.5614,75.5614,75.5521,75.5614,7351.0
2023-06-08 14:15:00,81.41,81.42,81.41,81.41,50825.0,75.5521,75.5614,75.5521,75.5521,50825.0
2023-06-08 14:20:00,81.41,81.42,81.41,81.42,34796.0,75.5521,75.5614,75.5521,75.5614,34796.0
2023-06-08 14:25:00,81.41,81.42,81.41,81.41,18822.0,75.5521,75.5614,75.5521,75.5521,18822.0
2023-06-08 14:30:00,81.41,81.42,81.41,81.41,27545.0,75.5521,75.5614,75.5521,75.5521,27545.0
2023-06-08 14:35:00,81.41,81.42,81.41,81.41,17576.0,75.5521,75.5614,75.5521,75.5521,17576.0
2023-06-08 14:40:00,81.41,81.42,81.4,81.4,111070.0,75.5521,75.5614,75.5429,75.5429,111070.0
2023-06-08 14:45:00,81.4,81.41,81.4,81.41,14345.0,75.5429,75.5521,75.5429,75.5521,14345.0
2023-06-08 14:50:00,81.41,81.41,81.4,81.41,7116.0,75.5521,75.5521,75.5429,75.5521,7116.0
2023-06-08 14:55:00,81.41,81.41,81.4,81.41,58613.0,75.5521,75.5521,75.5429,75.5521,58613.0
2023-06-08 15:00:00,81.41,81.42,81.4,81.41,68568.0,75.5521,75.5614,75.5429,75.5521,68568.0
2023-06-08 15:05:00,81.41,81.41,81.4,81.41,17919.0,75.5521,75.5521,75.5429,75.5521,17919.0
2023-06-08 15:10:00,81.41,81.41,81.4,81.41,15674.0,75.5521,75.5521,75.5429,75.5521,15674.0
2023-06-08 15:15:00,81.4,81.41,81.4,81.41,10431.0,75.5429,75.5521,75.5429,75.5521,10431.0
2023-06-08 15:20:00,81.4,81.41,81.39,81.4,19792.0,75.5429,75.5521,75.5336,75.5429,19792.0
2023-06-08 15:25:00,81.4,81.4,81.38,81.39,18506.0,75.5429,75.5429,75.5243,75.5336,18506.0
2023-06-08 15:30:00,81.38,81.4,81.38,81.4,53838.0,75.5243,75.5429,75.5243,75.5429,53838.0
2023-06-08 15:35:00,81.4,81.4,81.39,81.4,18459.0,75.5429,75.5429,75.5336,75.5429,18459.0
2023-06-08 15:40:00,81.4,81.41,81.39,81.41,113769.0,75.5429,75.5521,75.5336,75.5521,113769.0
2023-06-08 15:45:00,81.41,81.41,81.4,81.41,45004.0,75.5521,75.5521,75.5429,75.5521,45004.0
2023-06-08 15:50:00,81.41,81.42,81.4,81.42,166637.0,75.5521,75.5614,75.5429,75.5614,166637.0
2023-06-08 15:55:00,81.42,81.42,81.41,81.42,154423.0,75.5614,75.5614,75.5521,75.5614,154423.0
2023-06-09 09:30:00,81.35,81.35,81.34,81.35,42689.0,75.4965,75.4965,75.4872,75.4965,42689.0
2023-06-09 09:35:00,81.35,81.35,81.33,81.34,44025.0,75.4965,75.4965,75.4779,75.4872,44025.0
2023-06-09 09:40:00,81.34,81.34,81.3,81.31,76948.0,75.4872,75.4872,75.4501,75.4593,76948.0
2023-06-09 09:45:00,81.31,81.32,81.3,81.31,108559.0,75.4593,75.4686,75.4501,75.4593,108559.0
2023-06-09 09:50:00,81.3,81.31,81.29,81.3,5861.0,75.4501,75.4593,75.4408,75.4501,5861.0
2023-06-09 09:55:00,81.29,81.31,81.28,81.31,114914.0,75.4408,75.4593,75.4315,75.4593,114914.0
2023-06-09 10:00:00,81.31,81.31,81.3,81.31,36293.0,75.4593,75.4593,75.4501,75.4593,36293.0
2023-06-09 10:05:00,81.31,81.31,81.3,81.31,16179.0,75.4593,75.4593,75.4501,75.4593,16179.0
2023-06-09 10:10:00,81.31,81.31,81.3,81.3,20827.0,75.4593,75.4593,75.4501,75.4501,20827.0
2023-06-09 10:15:00,81.31,81.31,81.29,81.3,27782.0,75.4593,75.4593,75.4408,75.4501,27782.0
2023-06-09 10:20:00,81.3,81.31,81.29,81.31,53671.0,75.4501,75.4593,75.4408,75.4593,53671.0
2023-06-09 10:25:00,81.31,81.31,81.3,81.3,6008.0,75.4593,75.4593,75.4501,75.4501,6008.0
2023-06-09 10:30:00,81.31,81.31,81.3,81.3,9692.0,75.4593,75.4593,75.4501,75.4501,9692.0
2023-06-09 10:35:00,81.3,81.31,81.29,81.3,740158.0,75.4501,75.4593,75.4408,75.4501,740158.0
2023-06-09 10:40:00,81.3,81.31,81.29,81.3,13591.0,75.4501,75.4593,75.4408,75.4501,13591.0
2023-06-09 10:45:00,81.31,81.31,81.3,81.31,30708.0,75.4593,75.4593,75.4501,75.4593,30708.0
2023-06-09 10:50:00,81.31,81.32,81.3,81.31,42687.0,75.4593,75.4686,75.4501,75.4593,42687.0
2023-06-09 10:55:00,81.31,81.32,81.31,81.31,10925.0,75.4593,75.4686,75.4593,75.4593,10925.0
2023-06-09 11:00:00,81.31,81.32,81.31,81.31,76611.0,75.4593,75.4686,75.4593,75.4593,76611.0
2023-06-09 11:05:00,81.31,81.32,81.31,81.32,89105.0,75.4593,75.4686,75.4593,75.4686,89105.0
2023-06-09 11:10:00,81.32,81.33,81.31,81.32,49730.0,75.4686,75.4779,75.4593,75.4686,49730.0
2023-06-09 11:15:00,81.33,81.33,81.32,81.32,3165.0,75.4779,75.4779,75.4686,75.4686,3165.0
2023-06-09 11:20:00,81.33,81.33,81.31,81.31,18165.0,75.4779,75.4779,75.4593,75.4593,18165.0
2023-06-09 11:25:00,81.31,81.32,81.31,81.31,100395.0,75.4593,75.4686,75.4593,75.4593,100395.0
2023-06-09 11:30:00,81.31,81.32,81.31,81.31,19782.0,75.4593,75.4686,75.4593,75.4593,19782.0
2023-06-09 11:35:00,81.31,81.32,81.31,81.31,20984.0,75.4593,75.4686,75.4593,75.4593,20984.0
2023-06-09 11:40:00,81.32,81.32,81.3,81.3,18451.0,75.4686,75.4686,75.4501,75.4501,18451.0
2023-06-09 11:45:00,81.3,81.31,81.3,81.31,4699.0,75.4501,75.4593,75.4501,75.4593,4699.0
2023-06-09 11:50:00,81.31,81.31,81.3,81.3,11483.0,75.4593,75.4593,75.4501,75.4501,11483.0
2023-06-09 11:55:00,81.3,81.31,81.3,81.31,2438.0,75.4501,75.4593,75.4501,75.4593,2438.0
2023-06-09 12:00:00,81.31,81.31,81.3,81.31,17383.0,75.4593,75.4593,75.4501,75.4593,17383.0
2023-06-09 12:05:00,81.31,81.31,81.3,81.31,20053.0,75.4593,75.4593,75.4501,75.4593,20053.0
2023-06-09 12:10:00,81.31,81.31,81.3,81.31,19673.0,75.4593,75.4593,75.4501,75.4593,19673.0
2023-06-09 12:15:00,81.31,81.32,81.3,81.31,23759.0,75.4593,75.4686,75.4501,75.4593,23759.0
2023-06-09 12:20:00,81.31,81.32,81.31,81.31,10530.0,75.4593,75.4686,75.4593,75.4593,10530.0
2023-06-09 12:25:00,81.32,81.32,81.31,81.31,7111.0,75.4686,75.4686,75.4593,75.4593,7111.0
2023-06-09 12:30:00,81.31,81.32,81.31,81.31,38154.0,75.4593,75.4686,75.4593,75.4593,38154.0
2023-06-09 12:35:00,81.31,81.32,81.31,81.31,25073.0,75.4593,75.4686,75.4593,75.4593,25073.0
2023-06-09 12:40:00,81.31,81.32,81.31,81.31,10632.0,75.4593,75.4686,75.4593,75.4593,10632.0
2023-06-09 12:45:00,81.31,81.32,81.3,81.31,27010.0,75.4593,75.4686,75.4501,75.4593,27010.0
2023-06-09 12:50:00,81.31,81.31,81.3,81.3,276816.0,75.4593,75.4593,75.4501,75.4501,276816.0
2023-06-09 12:55:00,81.31,81.31,81.3,81.3,54769.0,75.4593,75.4593,75.4501,75.4501,54769.0
2023-06-09 13:00:00,81.31,81.31,81.3,81.31,38422.0,75.4593,75.4593,75.4501,75.4593,38422.0
2023-06-09 13:05:00,81.31,81.31,81.3,81.31,73464.0,75.4593,75.4593,75.4501,75.4593,73464.0
2023-06-09 13:10:00,81.31,81.31,81.3,81.31,13377.0,75.4593,75.4593,75.4501,75.4593,13377.0
2023-06-09 13:15:00,81.31,81.32,81.3,81.31,89973.0,75.4593,75.4686,75.4501,75.4593,89973.0
2023-06-09 13:20:00,81.31,81.32,81.31,81.31,21028.0,75.4593,75.4686,75.4593,75.4593,21028.0
2023-06-09 13:25:00,81.31,81.32,81.31,81.31,256798.0,75.4593,75.4686,75.4593,75.4593,256798.0
2023-06-09 13:30:00,81.31,81.32,81.31,81.31,10048.0,75.4593,75.4686,75.4593,75.4593,10048.0
2023-06-09 13:35:00,81.31,81.32,81.31,81.32,8426.0,75.4593,75.4686,75.4593,75.4686,8426.0
2023-06-09 13:40:00,81.31,81.32,81.31,81.32,40771.0,75.4593,75.4686,75.4593,75.4686,40771.0
2023-06-09 13:45:00,81.31,81.32,81.31,81.31,18795.0,75.4593,75.4686,75.4593,75.4593,18795.0
2023-06-09 13:50:00,81.31,81.32,81.31,81.32,12582.0,75.4593,75.4686,75.4593,75.4686,12582.0
2023-06-09 13:55:00,81.32,81.32,81.31,81.32,40032.0,75.4686,75.4686,75.4593,75.4686,40032.0
2023-06-09 14:00:00,81.32,81.33,81.31,81.32,29087.0,75.4686,75.4779,75.4593,75.4686,29087.0
2023-06-09 14:05:00,81.33,81.33,81.32,81.33,23948.0,75.4779,75.4779,75.4686,75.4779,23948.0
2023-06-09 14:10:00,81.32,81.33,81.31,81.31,27073.0,75.4686,75.4779,75.4593,75.4593,27073.0
2023-06-09 14:15:00,81.32,81.32,81.31,81.31,16210.0,75.4686,75.4686,75.4593,75.4593,16210.0
2023-06-09 14:20:00,81.31,81.32,81.31,81.31,12167.0,75.4593,75.4686,75.4593,75.4593,12167.0
2023-06-09 14:25:00,81.32,81.32,81.31,81.32,8104.0,75.4686,75.4686,75.4593,75.4686,8104.0
2023-06-09 14:30:00,81.32,81.32,81.31,81.31,7758.0,75.4686,75.4686,75.4593,75.4593,7758.0
2023-06-09 14:35:00,81.31,81.32,81.31,81.31,22419.0,75.4593,75.4686,75.4593,75.4593,22419.0
2023-06-09 14:40:00,81.31,81.32,81.31,81.31,10221.0,75.4593,75.4686,75.4593,75.4593,10221.0
2023-06-09 14:45:00,81.31,81.32,81.3,81.31,17848.0,75.4593,75.4686,75.4501,75.4593,17848.0
2023-06-09 14:50:00,81.3,81.31,81.3,81.31,15218.0,75.4501,75.4593,75.4501,75.4593,15218.0
2023-06-09 14:55:00,81.31,81.31,81.29,81.3,24221.0,75.4593,75.4593,75.4408,75.4501,24221.0
2023-06-09 15:00:00,81.3,81.3,81.29,81.29,41292.0,75.4501,75.4501,75.4408,75.4408,41292.0
2023-06-09 15:05:00,81.3,81.3,81.29,81.3,7373.0,75.4501,75.4501,75.4408,75.4501,7373.0
2023-06-09 15:10:00,81.3,81.3,81.29,81.3,15478.0,75.4501,75.4501,75.4408,75.4501,15478.0
2023-06-09 15:15:00,81.3,81.3,81.29,81.3,16605.0,75.4501,75.4501,75.4408,75.4501,16605.0
2023-06-09 15:20:00,81.3,81.31,81.29,81.31,36614.0,75.4501,75.4593,75.4408,75.4593,36614.0
2023-06-09 15:25:00,81.31,81.31,81.3,81.3,16101.0,75.4593,75.4593,75.4501,75.4501,16101.0
2023-06-09 15:30:00,81.3,81.31,81.3,81.3,28801.0,75.4501,75.4593,75.4501,75.4501,28801.0
2023-06-09 15:35:00,81.3,81.31,81.29,81.3,69807.0,75.4501,75.4593,75.4408,75.4501,69807.0
2023-06-09 15:40:00,81.3,81.3,81.29,81.29,28056.0,75.4501,75.4501,75.4408,75.4408,28056.0
2023-06-09 15:45:00,81.29,81.3,81.29,81.29,37823.0,75.4408,75.4501,75.4408,75.4408,37823.0
2023-06-09 15:50:00,81.29,81.3,81.28,81.28,39511.0,75.4408,75.4501,75.4315,75.4315,39511.0
2023-06-09 15:55:00,81.29,81.29,81.28,81.29,98573.0,75.4408,75.4408,75.4315,75.4408,98573.0
2023-06-12 09:30:00,81.34,81.34,81.32,81.32,74083.0,75.4872,75.4872,75.4686,75.4686,74083.0
2023-06-12 09:35:00,81.33,81.33,81.32,81.32,94123.0,75.4779,75.4779,75.4686,75.4686,94123.0
2023-06-12 09:40:00,81.32,81.33,81.31,81.31,20509.0,75.4686,75.4779,75.4593,75.4593,20509.0
2023-06-12 09:45:00,81.32,81.32,81.3,81.31,44731.0,75.4686,75.4686,75.4501,75.4593,44731.0
2023-06-12 09:50:00,81.3,81.31,81.28,81.28,68780.0,75.4501,75.4593,75.4315,75.4315,68780.0
2023-06-12 09:55:00,81.29,81.3,81.28,81.29,16343.0,75.4408,75.4501,75.4315,75.4408,16343.0
2023-06-12 10:00:00,81.29,81.3,81.28,81.3,39703.0,75.4408,75.4501,75.4315,75.4501,39703.0
2023-06-12 10:05:00,81.3,81.3,81.29,81.29,51087.0,75.4501,75.4501,75.4408,75.4408,51087.0
2023-06-12 10:10:00,81.3,81.3,81.29,81.3,34333.0,75.4501,75.4501,75.4408,75.4501,34333.0
2023-06-12 10:15:00,81.29,81.31,81.29,81.3,48789.0,75.4408,75.4593,75.4408,75.4501,48789.0
2023-06-12 10:20:00,81.3,81.31,81.29,81.3,27856.0,75.4501,75.4593,75.4408,75.4501,27856.0
2023-06-12 10:25:00,81.31,81.31,81.28,81.29,39619.0,75.4593,75.4593,75.4315,75.4408,39619.0
2023-06-12 10:30:00,81.29,81.3,81.28,81.3,36957.0,75.4408,75.4501,75.4315,75.4501,36957.0
2023-06-12 10:35:00,81.3,81.3,81.28,81.28,43773.0,75.4501,75.4501,75.4315,75.4315,43773.0
2023-06-12 10:40:00,81.29,81.29,81.28,81.29,25709.0,75.4408,75.4408,75.4315,75.4408,25709.0
2023-06-12 10:45:00,81.29,81.3,81.28,81.29,63343.0,75.4408,75.4501,75.4315,75.4408,63343.0
2023-06-12 10:50:00,81.29,81.3,81.28,81.3,53024.0,75.4408,75.4501,75.4315,75.4501,53024.0
2023-06-12 10:55:00,81.3,81.3,81.29,81.3,15810.0,75.4501,75.4501,75.4408,75.4501,15810.0
2023-06-12 11:00:00,81.3,81.31,81.29,81.31,75361.0,75.4501,75.4593,75.4408,75.4593,75361.0
2023-06-12 11:05:00,81.3,81.31,81.3,81.31,20755.0,75.4501,75.4593,75.4501,75.4593,20755.0
2023-06-12 11:10:00,81.3,81.32,81.3,81.31,37964.0,75.4501,75.4686,75.4501,75.4593,37964.0
2023-06-12 11:15:00,81.31,81.32,81.31,81.31,25941.0,75.4593,75.4686,75.4593,75.4593,25941.0
2023-06-12 11:20:00,81.31,81.32,81.31,81.31,36069.0,75.4593,75.4686,75.4593,75.4593,36069.0
2023-06-12 11:25:00,81.31,81.32,81.31,81.32,22966.0,75.4593,75.4686,75.4593,75.4686,22966.0
2023-06-12 11:30:00,81.31,81.32,81.3,81.31,34253.0,75.4593,75.4686,75.4501,75.4593,34253.0
2023-06-12 11:35:00,81.31,81.32,81.3,81.31,20261.0,75.4593,75.4686,75.4501,75.4593,20261.0
2023-06-12 11:40:00,81.31,81.31,81.3,81.31,10539.0,75.4593,75.4593,75.4501,75.4593,10539.0
2023-06-12 11:45:00,81.31,81.31,81.29,81.3,45785.0,75.4593,75.4593,75.4408,75.4501,45785.0
2023-06-12 11:50:00,81.3,81.3,81.29,81.3,15728.0,75.4501,75.4501,75.4408,75.4501,15728.0
2023-06-12 11:55:00,81.3,81.3,81.29,81.29,10453.0,75.4501,75.4501,75.4408,75.4408,10453.0
2023-06-12 12:00:00,81.29,81.3,81.29,81.3,42007.0,75.4408,75.4501,75.4408,75.4501,42007.0
2023-06-12 12:05:00,81.29,81.3,81.29,81.3,5982.0,75.4408,75.4501,75.4408,75.4501,5982.0
2023-06-12 12:10:00,81.3,81.3,81.29,81.3,3681.0,75.4501,75.4501,75.4408,75.4501,3681.0
2023-06-12 12:15:00,81.3,81.31,81.29,81.31,23241.0,75.4501,75.4593,75.4408,75.4593,23241.0
2023-06-12 12:20:00,81.31,81.31,81.3,81.31,28819.0,75.4593,75.4593,75.4501,75.4593,28819.0
2023-06-12 12:25:00,81.31,81.31,81.3,81.31,6506.0,75.4593,75.4593,75.4501,75.4593,6506.0
2023-06-12 12:30:00,81.31,81.31,81.29,81.3,7982.0,75.4593,75.4593,75.4408,75.4501,7982.0
2023-06-12 12:35:00,81.29,81.31,81.29,81.3,73020.0,75.4408,75.4593,75.4408,75.4501,73020.0
2023-06-12 12:40:00,81.3,81.31,81.3,81.31,25240.0,75.4501,75.4593,75.4501,75.4593,25240.0
2023-06-12 12:45:00,81.31,81.31,81.3,81.31,10358.0,75.4593,75.4593,75.4501,75.4593,10358.0
2023-06-12 12:50:00,81.31,81.31,81.3,81.3,6898.0,75.4593,75.4593,75.4501,75.4501,6898.0
2023-06-12 12:55:00,81.31,81.31,81.3,81.31,11934.0,75.4593,75.4593,75.4501,75.4593,11934.0
2023-06-12 13:00:00,81.31,81.31,81.28,81.31,60938.0,75.4593,75.4593,75.4315,75.4593,60938.0
2023-06-12 13:05:00,81.31,81.31,81.3,81.31,11464.0,75.4593,75.4593,75.4501,75.4593,11464.0
2023-06-12 13:10:00,81.31,81.32,81.3,81.32,21612.0,75.4593,75.4686,75.4501,75.4686,21612.0
2023-06-12 13:15:00,81.32,81.33,81.32,81.33,60953.0,75.4686,75.4779,75.4686,75.4779,60953.0
2023-06-12 13:20:00,81.32,81.33,81.32,81.33,111258.0,75.4686,75.4779,75.4686,75.4779,111258.0
2023-06-12 13:25:00,81.32,81.33,81.32,81.33,16884.0,75.4686,75.4779,75.4686,75.4779,16884.0
2023-06-12 13:30:00,81.33,81.33,81.32,81.33,29261.0,75.4779,75.4779,75.4686,75.4779,29261.0
2023-06-12 13:35:00,81.32,81.33,81.31,81.32,75022.0,75.4686,75.4779,75.4593,75.4686,75022.0
2023-06-12 13:40:00,81.32,81.32,81.31,81.32,19372.0,75.4686,75.4686,75.4593,75.4686,19372.0
2023-06-12 13:45:00,81.32,81.33,81.31,81.33,32732.0,75.4686,75.4779,75.4593,75.4779,32732.0
2023-06-12 13:50:00,81.33,81.33,81.32,81.33,30190.0,75.4779,75.4779,75.4686,75.4779,30190.0
2023-06-12 13:55:00,81.33,81.33,81.32,81.32,28685.0,75.4779,75.4779,75.4686,75.4686,28685.0
2023-06-12 14:00:00,81.33,81.34,81.32,81.34,19459.0,75.4779,75.4872,75.4686,75.4872,19459.0
2023-06-12 14:05:00,81.34,81.34,81.33,81.33,15375.0,75.4872,75.4872,75.4779,75.4779,15375.0
2023-06-12 14:10:00,81.33,81.34,81.33,81.34,14415.0,75.4779,75.4872,75.4779,75.4872,14415.0
2023-06-12 14:15:00,81.34,81.34,81.33,81.34,61898.0,75.4872,75.4872,75.4779,75.4872,61898.0
2023-06-12 14:20:00,81.34,81.34,81.31,81.32,87739.0,75.4872,75.4872,75.4593,75.4686,87739.0
2023-06-12 14:25:00,81.31,81.32,81.31,81.31,9082.0,75.4593,75.4686,75.4593,75.4593,9082.0
2023-06-12 14:30:00,81.31,81.32,81.31,81.31,39520.0,75.4593,75.4686,75.4593,75.4593,39520.0
2023-06-12 14:35:00,81.31,81.32,81.31,81.31,7438.0,75.4593,75.4686,75.4593,75.4593,7438.0
2023-06-12 14:40:00,81.31,81.33,81.31,81.33,20621.0,75.4593,75.4779,75.4593,75.4779,20621.0
2023-06-12 14:45:00,81.33,81.33,81.32,81.33,23148.0,75.4779,75.4779,75.4686,75.4779,23148.0
2023-06-12 14:50:00,81.33,81.33,81.32,81.33,32529.0,75.4779,75.4779,75.4686,75.4779,32529.0
2023-06-12 14:55:00,81.33,81.33,81.32,81.32,41426.0,75.4779,75.4779,75.4686,75.4686,41426.0
2023-06-12 15:00:00,81.32,81.33,81.32,81.32,63108.0,75.4686,75.4779,75.4686,75.4686,63108.0
2023-06-12 15:05:00,81.33,81.34,81.32,81.33,59247.0,75.4779,75.4872,75.4686,75.4779,59247.0
2023-06-12 15:10:00,81.34,81.34,81.33,81.34,22097.0,75.4872,75.4872,75.4779,75.4872,22097.0
2023-06-12 15:15:00,81.34,81.34,81.32,81.34,47559.0,75.4872,75.4872,75.4686,75.4872,47559.0
2023-06-12 15:20:00,81.34,81.34,81.33,81.34,157484.0,75.4872,75.4872,75.4779,75.4872,157484.0
2023-06-12 15:25:00,81.34,81.35,81.33,81.34,47601.0,75.4872,75.4965,75.4779,75.4872,47601.0
2023-06-12 15:30:00,81.34,81.35,81.33,81.34,44619.0,75.4872,75.4965,75.4779,75.4872,44619.0
2023-06-12 15:35:00,81.34,81.34,81.33,81.34,32927.0,75.4872,75.4872,75.4779,75.4872,32927.0
2023-06-12 15:40:00,81.34,81.34,81.33,81.33,43582.0,75.4872,75.4872,75.4779,75.4779,43582.0
2023-06-12 15:45:00,81.34,81.35,81.33,81.34,115037.0,75.4872,75.4965,75.4779,75.4872,115037.0
2023-06-12 15:50:00,81.34,81.35,81.34,81.34,57680.0,75.4872,75.4965,75.4872,75.4872,57680.0
2023-06-12 15:55:00,81.34,81.35,81.34,81.34,481594.0,75.4872,75.4965,75.4872,75.4872,481594.0
2023-06-13 09:30:00,81.44,81.44,81.42,81.44,84993.0,75.58,75.58,75.5614,75.58,84993.0
2023-06-13 09:35:00,81.44,81.44,81.39,81.4,162574.0,75.58,75.58,75.5336,75.5429,162574.0
2023-06-13 09:40:00,81.4,81.4,81.37,81.38,105006.0,75.5429,75.5429,75.515,75.5243,105006.0
2023-06-13 09:45:00,81.37,81.39,81.37,81.38,135660.0,75.515,75.5336,75.515,75.5243,135660.0
2023-06-13 09:50:00,81.39,81.39,81.35,81.36,47224.0,75.5336,75.5336,75.4965,75.5057,47224.0
2023-06-13 09:55:00,81.36,81.37,81.34,81.34,98189.0,75.5057,75.515,75.4872,75.4872,98189.0
2023-06-13 10:00:00,81.34,81.34,81.32,81.33,25623.0,75.4872,75.4872,75.4686,75.4779,25623.0
2023-06-13 10:05:00,81.33,81.34,81.32,81.33,119208.0,75.4779,75.4872,75.4686,75.4779,119208.0
2023-06-13 10:10:00,81.33,81.33,81.31,81.31,47582.0,75.4779,75.4779,75.4593,75.4593,47582.0
2023-06-13 10:15:00,81.32,81.33,81.31,81.33,180714.0,75.4686,75.4779,75.4593,75.4779,180714.0
2023-06-13 10:20:00,81.33,81.35,81.32,81.34,60461.0,75.4779,75.4965,75.4686,75.4872,60461.0
2023-06-13 10:25:00,81.34,81.36,81.34,81.35,47447.0,75.4872,75.5057,75.4872,75.4965,47447.0
2023-06-13 10:30:00,81.35,81.35,81.34,81.34,20464.0,75.4965,75.4965,75.4872,75.4872,20464.0
2023-06-13 10:35:00,81.34,81.35,81.33,81.35,14828.0,75.4872,75.4965,75.4779,75.4965,14828.0
2023-06-13 10:40:00,81.34,81.35,81.33,81.34,45577.0,75.4872,75.4965,75.4779,75.4872,45577.0
2023-06-13 10:45:00,81.34,81.35,81.33,81.34,34317.0,75.4872,75.4965,75.4779,75.4872,34317.0
2023-06-13 10:50:00,81.35,81.35,81.34,81.35,37316.0,75.4965,75.4965,75.4872,75.4965,37316.0
2023-06-13 10:55:00,81.34,81.35,81.34,81.34,47561.0,75.4872,75.4965,75.4872,75.4872,47561.0
2023-06-13 11:00:00,81.34,81.35,81.34,81.34,29463.0,75.4872,75.4965,75.4872,75.4872,29463.0
2023-06-13 11:05:00,81.34,81.35,81.32,81.33,88942.0,75.4872,75.4965,75.4686,75.4779,88942.0
2023-06-13 11:10:00,81.33,81.33,81.31,81.31,90876.0,75.4779,75.4779,75.4593,75.4593,90876.0
2023-06-13 11:15:00,81.31,81.32,81.31,81.32,57959.0,75.4593,75.4686,75.4593,75.4686,57959.0
2023-06-13 11:20:00,81.31,81.32,81.29,81.3,24128.0,75.4593,75.4686,75.4408,75.4501,24128.0
2023-06-13 11:25:00,81.3,81.3,81.27,81.28,195417.0,75.4501,75.4501,75.4222,75.4315,195417.0
2023-06-13 11:30:00,81.28,81.28,81.26,81.27,21381.0,75.4315,75.4315,75.4129,75.4222,21381.0
2023-06-13 11:35:00,81.27,81.28,81.26,81.28,73691.0,75.4222,75.4315,75.4129,75.4315,73691.0
2023-06-13 11:40:00,81.28,81.28,81.27,81.28,49508.0,75.4315,75.4315,75.4222,75.4315,49508.0
2023-06-13 11:45:00,81.27,81.28,81.27,81.27,33536.0,75.4222,75.4315,75.4222,75.4222,33536.0
2023-06-13 11:50:00,81.28,81.28,81.27,81.28,14468.0,75.4315,75.4315,75.4222,75.4315,14468.0
2023-06-13 11:55:00,81.27,81.28,81.27,81.27,91408.0,75.4222,75.4315,75.4222,75.4222,91408.0
2023-06-13 12:00:00,81.28,81.29,81.28,81.29,65114.0,75.4315,75.4408,75.4315,75.4408,65114.0
2023-06-13 12:05:00,81.29,81.29,81.28,81.29,12933.0,75.4408,75.4408,75.4315,75.4408,12933.0
2023-06-13 12:10:00,81.28,81.29,81.28,81.28,22091.0,75.4315,75.4408,75.4315,75.4315,22091.0
2023-06-13 12:15:00,81.29,81.29,81.28,81.28,18652.0,75.4408,75.4408,75.4315,75.4315,18652.0
2023-06-13 12:20:00,81.28,81.29,81.28,81.28,17984.0,75.4315,75.4408,75.4315,75.4315,17984.0
2023-06-13 12:25:00,81.29,81.29,81.28,81.28,54956.0,75.4408,75.4408,75.4315,75.4315,54956.0
2023-06-13 12:30:00,81.29,81.3,81.28,81.3,23268.0,75.4408,75.4501,75.4315,75.4501,23268.0
2023-06-13 12:35:00,81.3,81.3,81.29,81.3,33496.0,75.4501,75.4501,75.4408,75.4501,33496.0
2023-06-13 12:40:00,81.3,81.3,81.29,81.29,5964.0,75.4501,75.4501,75.4408,75.4408,5964.0
2023-06-13 12:45:00,81.3,81.3,81.29,81.3,23105.0,75.4501,75.4501,75.4408,75.4501,23105.0
2023-06-13 12:50:00,81.29,81.3,81.29,81.3,19273.0,75.4408,75.4501,75.4408,75.4501,19273.0
2023-06-13 12:55:00,81.3,81.3,81.29,81.3,24135.0,75.4501,75.4501,75.4408,75.4501,24135.0
2023-06-13 13:00:00,81.3,81.32,81.29,81.3,25024.0,75.4501,75.4686,75.4408,75.4501,25024.0
2023-06-13 13:05:00,81.31,81.31,81.29,81.3,20444.0,75.4593,75.4593,75.4408,75.4501,20444.0
2023-06-13 13:10:00,81.3,81.3,81.29,81.3,44010.0,75.4501,75.4501,75.4408,75.4501,44010.0
2023-06-13 13:15:00,81.3,81.3,81.29,81.29,14664.0,75.4501,75.4501,75.4408,75.4408,14664.0
2023-06-13 13:20:00,81.3,81.3,81.28,81.28,12168.0,75.4501,75.4501,75.4315,75.4315,12168.0
2023-06-13 13:25:00,81.29,81.29,81.27,81.28,31168.0,75.4408,75.4408,75.4222,75.4315,31168.0
2023-06-13 13:30:00,81.28,81.28,81.27,81.27,24995.0,75.4315,75.4315,75.4222,75.4222,24995.0
2023-06-13 13:35:00,81.27,81.28,81.25,81.25,34868.0,75.4222,75.4315,75.4036,75.4036,34868.0
2023-06-13 13:40:00,81.26,81.26,81.25,81.25,54599.0,75.4129,75.4129,75.4036,75.4036,54599.0
2023-06-13 13:45:00,81.25,81.25,81.24,81.25,17108.0,75.4036,75.4036,75.3944,75.4036,17108.0
2023-06-13 13:50:00,81.24,81.25,81.23,81.23,14527.0,75.3944,75.4036,75.3851,75.3851,14527.0
2023-06-13 13:55:00,81.23,81.24,81.21,81.22,36589.0,75.3851,75.3944,75.3665,75.3758,36589.0
2023-06-13 14:00:00,81.22,81.23,81.21,81.23,52039.0,75.3758,75.3851,75.3665,75.3851,52039.0
2023-06-13 14:05:00,81.23,81.23,81.22,81.23,42642.0,75.3851,75.3851,75.3758,75.3851,42642.0
2023-06-13 14:10:00,81.23,81.23,81.21,81.22,65015.0,75.3851,75.3851,75.3665,75.3758,65015.0
2023-06-13 14:15:00,81.22,81.22,81.21,81.22,13197.0,75.3758,75.3758,75.3665,75.3758,13197.0
2023-06-13 14:20:00,81.22,81.22,81.2,81.2,98153.0,75.3758,75.3758,75.3572,75.3572,98153.0
2023-06-13 14:25:00,81.2,81.21,81.18,81.18,30761.0,75.3572,75.3665,75.3387,75.3387,30761.0
2023-06-13 14:30:00,81.18,81.19,81.17,81.17,29615.0,75.3387,75.348,75.3294,75.3294,29615.0
2023-06-13 14:35:00,81.17,81.2,81.17,81.2,143869.0,75.3294,75.3572,75.3294,75.3572,143869.0
2023-06-13 14:40:00,81.19,81.2,81.17,81.17,30802.0,75.348,75.3572,75.3294,75.3294,30802.0
2023-06-13 14:45:00,81.18,81.18,81.17,81.17,25332.0,75.3387,75.3387,75.3294,75.3294,25332.0
2023-06-13 14:50:00,81.18,81.19,81.17,81.18,58915.0,75.3387,75.348,75.3294,75.3387,58915.0
2023-06-13 14:55:00,81.19,81.19,81.17,81.17,102517.0,75.348,75.348,75.3294,75.3294,102517.0
2023-06-13 15:00:00,81.18,81.18,81.17,81.18,35331.0,75.3387,75.3387,75.3294,75.3387,35331.0
2023-06-13 15:05:00,81.17,81.18,81.17,81.17,71681.0,75.3294,75.3387,75.3294,75.3294,71681.0
2023-06-13 15:10:00,81.17,81.18,81.17,81.17,23438.0,75.3294,75.3387,75.3294,75.3294,23438.0
2023-06-13 15:15:00,81.17,81.18,81.17,81.18,56077.0,75.3294,75.3387,75.3294,75.3387,56077.0
2023-06-13 15:20:00,81.18,81.19,81.17,81.19,43695.0,75.3387,75.348,75.3294,75.348,43695.0
2023-06-13 15:25:00,81.19,81.19,81.18,81.19,21540.0,75.348,75.348,75.3387,75.348,21540.0
2023-06-13 15:30:00,81.19,81.2,81.18,81.2,48858.0,75.348,75.3572,75.3387,75.3572,48858.0
2023-06-13 15:35:00,81.2,81.2,81.19,81.19,96149.0,75.3572,75.3572,75.348,75.348,96149.0
2023-06-13 15:40:00,81.2,81.2,81.19,81.2,26431.0,75.3572,75.3572,75.348,75.3572,26431.0
2023-06-13 15:45:00,81.2,81.2,81.19,81.2,48675.0,75.3572,75.3572,75.348,75.3572,48675.0
2023-06-13 15:50:00,81.2,81.2,81.19,81.2,63367.0,75.3572,75.3572,75.348,75.3572,63367.0
2023-06-13 15:55:00,81.2,81.21,81.19,81.2,171371.0,75.3572,75.3665,75.348,75.3572,171371.0
2023-06-14 09:30:00,81.29,81.3,81.27,81.28,157428.0,75.4408,75.4501,75.4222,75.4315,157428.0
2023-06-14 09:35:00,81.28,81.29,81.27,81.29,30477.0,75.4315,75.4408,75.4222,75.4408,30477.0
2023-06-14 09:40:00,81.29,81.3,81.28,81.29,16064.0,75.4408,75.4501,75.4315,75.4408,16064.0
2023-06-14 09:45:00,81.29,81.29,81.27,81.28,20111.0,75.4408,75.4408,75.4222,75.4315,20111.0
2023-06-14 09:50:00,81.29,81.29,81.28,81.28,7532.0,75.4408,75.4408,75.4315,75.4315,7532.0
2023-06-14 09:55:00,81.28,81.28,81.26,81.28,24739.0,75.4315,75.4315,75.4129,75.4315,24739.0
2023-06-14 10:00:00,81.28,81.29,81.27,81.29,48490.0,75.4315,75.4408,75.4222,75.4408,48490.0
2023-06-14 10:05:00,81.29,81.29,81.27,81.28,29319.0,75.4408,75.4408,75.4222,75.4315,29319.0
2023-06-14 10:10:00,81.28,81.29,81.27,81.29,50199.0,75.4315,75.4408,75.4222,75.4408,50199.0
2023-06-14 10:15:00,81.29,81.29,81.28,81.29,7937.0,75.4408,75.4408,75.4315,75.4408,7937.0
2023-06-14 10:20:00,81.29,81.3,81.28,81.3,13228.0,75.4408,75.4501,75.4315,75.4501,13228.0
2023-06-14 10:25:00,81.3,81.3,81.28,81.28,32897.0,75.4501,75.4501,75.4315,75.4315,32897.0
2023-06-14 10:30:00,81.29,81.3,81.28,81.3,15745.0,75.4408,75.4501,75.4315,75.4501,15745.0
2023-06-14 10:35:00,81.29,81.3,81.28,81.3,26863.0,75.4408,75.4501,75.4315,75.4501,26863.0
2023-06-14 10:40:00,81.3,81.3,81.29,81.29,23490.0,75.4501,75.4501,75.4408,75.4408,23490.0
2023-06-14 10:45:00,81.29,81.3,81.28,81.29,13498.0,75.4408,75.4501,75.4315,75.4408,13498.0
2023-06-14 10:50:00,81.29,81.29,81.28,81.29,145295.0,75.4408,75.4408,75.4315,75.4408,145295.0
2023-06-14 10:55:00,81.28,81.29,81.27,81.28,27960.0,75.4315,75.4408,75.4222,75.4315,27960.0
2023-06-14 11:00:00,81.28,81.28,81.27,81.28,42465.0,75.4315,75.4315,75.4222,75.4315,42465.0
2023-06-14 11:05:00,81.28,81.29,81.27,81.28,14411.0,75.4315,75.4408,75.4222,75.4315,14411.0
2023-06-14 11:10:00,81.28,81.29,81.27,81.28,10869.0,75.4315,75.4408,75.4222,75.4315,10869.0
2023-06-14 11:15:00,81.28,81.29,81.27,81.29,10686.0,75.4315,75.4408,75.4222,75.4408,10686.0
2023-06-14 11:20:00,81.28,81.29,81.28,81.29,17854.0,75.4315,75.4408,75.4315,75.4408,17854.0
2023-06-14 11:25:00,81.29,81.3,81.28,81.3,13678.0,75.4408,75.4501,75.4315,75.4501,13678.0
2023-06-14 11:30:00,81.3,81.31,81.29,81.3,28298.0,75.4501,75.4593,75.4408,75.4501,28298.0
2023-06-14 11:35:00,81.3,81.3,81.29,81.3,21205.0,75.4501,75.4501,75.4408,75.4501,21205.0
2023-06-14 11:40:00,81.3,81.3,81.29,81.3,8272.0,75.4501,75.4501,75.4408,75.4501,8272.0
2023-06-14 11:45:00,81.3,81.3,81.29,81.3,14391.0,75.4501,75.4501,75.4408,75.4501,14391.0
2023-06-14 11:50:00,81.3,81.3,81.29,81.29,9321.0,75.4501,75.4501,75.4408,75.4408,9321.0
2023-06-14 11:55:00,81.29,81.3,81.28,81.28,12404.0,75.4408,75.4501,75.4315,75.4315,12404.0
2023-06-14 12:00:00,81.29,81.29,81.28,81.28,21916.0,75.4408,75.4408,75.4315,75.4315,21916.0
2023-06-14 12:05:00,81.29,81.29,81.28,81.28,8814.0,75.4408,75.4408,75.4315,75.4315,8814.0
2023-06-14 12:10:00,81.29,81.29,81.27,81.28,15530.0,75.4408,75.4408,75.4222,75.4315,15530.0
2023-06-14 12:15:00,81.28,81.28,81.27,81.28,7450.0,75.4315,75.4315,75.4222,75.4315,7450.0
2023-06-14 12:20:00,81.27,81.28,81.27,81.28,32579.0,75.4222,75.4315,75.4222,75.4315,32579.0
2023-06-14 12:25:00,81.28,81.28,81.27,81.28,16925.0,75.4315,75.4315,75.4222,75.4315,16925.0
2023-06-14 12:30:00,81.28,81.28,81.27,81.28,20139.0,75.4315,75.4315,75.4222,75.4315,20139.0
2023-06-14 12:35:00,81.27,81.28,81.27,81.27,10581.0,75.4222,75.4315,75.4222,75.4222,10581.0
2023-06-14 12:40:00,81.28,81.28,81.27,81.27,21150.0,75.4315,75.4315,75.4222,75.4222,21150.0
2023-06-14 12:45:00,81.27,81.28,81.27,81.27,9350.0,75.4222,75.4315,75.4222,75.4222,9350.0
2023-06-14 12:50:00,81.28,81.28,81.27,81.28,23246.0,75.4315,75.4315,75.4222,75.4315,23246.0
2023-06-14 12:55:00,81.28,81.28,81.27,81.27,35580.0,75.4315,75.4315,75.4222,75.4222,35580.0
2023-06-14 13:00:00,81.28,81.28,81.27,81.28,21473.0,75.4315,75.4315,75.4222,75.4315,21473.0
2023-06-14 13:05:00,81.28,81.28,81.27,81.28,8108.0,75.4315,75.4315,75.4222,75.4315,8108.0
2023-06-14 13:10:00,81.27,81.28,81.27,81.28,72702.0,75.4222,75.4315,75.4222,75.4315,72702.0
2023-06-14 13:15:00,81.27,81.28,81.27,81.28,44166.0,75.4222,75.4315,75.4222,75.4315,44166.0
2023-06-14 13:20:00,81.27,81.28,81.27,81.27,13249.0,75.4222,75.4315,75.4222,75.4222,13249.0
2023-06-14 13:25:00,81.28,81.28,81.26,81.27,14609.0,75.4315,75.4315,75.4129,75.4222,14609.0
2023-06-14 13:30:00,81.26,81.27,81.26,81.27,14536.0,75.4129,75.4222,75.4129,75.4222,14536.0
2023-06-14 13:35:00,81.27,81.27,81.26,81.27,37976.0,75.4222,75.4222,75.4129,75.4222,37976.0
2023-06-14 13:40:00,81.27,81.28,81.26,81.27,39130.0,75.4222,75.4315,75.4129,75.4222,39130.0
2023-06-14 13:45:00,81.28,81.28,81.26,81.26,39463.0,75.4315,75.4315,75.4129,75.4129,39463.0
2023-06-14 13:50:00,81.26,81.27,81.26,81.27,53105.0,75.4129,75.4222,75.4129,75.4222,53105.0
2023-06-14 13:55:00,81.27,81.28,81.26,81.27,109957.0,75.4222,75.4315,75.4129,75.4222,109957.0
2023-06-14 14:00:00,81.28,81.28,81.07,81.09,523932.0,75.4315,75.4315,75.2366,75.2552,523932.0
2023-06-14 14:05:00,81.09,81.1,81.04,81.06,65718.0,75.2552,75.2644,75.2088,75.2273,65718.0
2023-06-14 14:10:00,81.06,81.12,81.06,81.12,210077.0,75.2273,75.283,75.2273,75.283,210077.0
2023-06-14 14:15:00,81.13,81.14,81.09,81.1,105336.0,75.2923,75.3016,75.2552,75.2644,105336.0
2023-06-14 14:20:00,81.1,81.11,81.07,81.08,57098.0,75.2644,75.2737,75.2366,75.2459,57098.0
2023-06-14 14:25:00,81.09,81.11,81.08,81.1,88059.0,75.2552,75.2737,75.2459,75.2644,88059.0
2023-06-14 14:30:00,81.11,81.14,81.1,81.11,123084.0,75.2737,75.3016,75.2644,75.2737,123084.0
2023-06-14 14:35:00,81.12,81.18,81.12,81.15,452579.0,75.283,75.3387,75.283,75.3108,452579.0
2023-06-14 14:40:00,81.15,81.19,81.14,81.15,243603.0,75.3108,75.348,75.3016,75.3108,243603.0
2023-06-14 14:45:00,81.15,81.18,81.13,81.17,103548.0,75.3108,75.3387,75.2923,75.3294,103548.0
2023-06-14 14:50:00,81.17,81.19,81.15,81.19,98512.0,75.3294,75.348,75.3108,75.348,98512.0
2023-06-14 14:55:00,81.18,81.19,81.14,81.16,66341.0,75.3387,75.348,75.3016,75.3201,66341.0
2023-06-14 15:00:00,81.17,81.19,81.15,81.17,72815.0,75.3294,75.348,75.3108,75.3294,72815.0
2023-06-14 15:05:00,81.16,81.18,81.16,81.17,28570.0,75.3201,75.3387,75.3201,75.3294,28570.0
2023-06-14 15:10:00,81.16,81.18,81.16,81.17,87289.0,75.3201,75.3387,75.3201,75.3294,87289.0
2023-06-14 15:15:00,81.17,81.17,81.12,81.13,118253.0,75.3294,75.3294,75.283,75.2923,118253.0
2023-06-14 15:20:00,81.12,81.13,81.12,81.13,41522.0,75.283,75.2923,75.283,75.2923,41522.0
2023-06-14 15:25:00,81.12,81.13,81.08,81.09,50956.0,75.283,75.2923,75.2459,75.2552,50956.0
2023-06-14 15:30:00,81.09,81.12,81.08,81.11,35887.0,75.2552,75.283,75.2459,75.2737,35887.0
2023-06-14 15:35:00,81.12,81.13,81.11,81.12,21966.0,75.283,75.2923,75.2737,75.283,21966.0
2023-06-14 15:40:00,81.12,81.14,81.11,81.14,33426.0,75.283,75.3016,75.2737,75.3016,33426.0
2023-06-14 15:45:00,81.14,81.17,81.13,81.16,49367.0,75.3016,75.3294,75.2923,75.3201,49367.0
2023-06-14 15:50:00,81.16,81.18,81.16,81.18,39545.0,75.3201,75.3387,75.3201,75.3387,39545.0
2023-06-14 15:55:00,81.17,81.18,81.15,81.16,130849.0,75.3294,75.3387,75.3108,75.3201,130849.0
2023-06-15 09:30:00,81.29,81.3,81.28,81.29,129897.0,75.4408,75.4501,75.4315,75.4408,129897.0
2023-06-15 09:35:00,81.29,81.29,81.27,81.28,54246.0,75.4408,75.4408,75.4222,75.4315,54246.0
2023-06-15 09:40:00,81.28,81.3,81.27,81.29,394533.0,75.4315,75.4501,75.4222,75.4408,394533.0
2023-06-15 09:45:00,81.29,81.3,81.28,81.3,40173.0,75.4408,75.4501,75.4315,75.4501,40173.0
2023-06-15 09:50:00,81.3,81.33,81.29,81.33,96014.0,75.4501,75.4779,75.4408,75.4779,96014.0
2023-06-15 09:55:00,81.33,81.33,81.29,81.3,166565.0,75.4779,75.4779,75.4408,75.4501,166565.0
2023-06-15 10:00:00,81.3,81.3,81.28,81.3,138777.0,75.4501,75.4501,75.4315,75.4501,138777.0
2023-06-15 10:05:00,81.3,81.31,81.29,81.29,28773.0,75.4501,75.4593,75.4408,75.4408,28773.0
2023-06-15 10:10:00,81.29,81.3,81.28,81.3,13705.0,75.4408,75.4501,75.4315,75.4501,13705.0
2023-06-15 10:15:00,81.29,81.3,81.29,81.29,18301.0,75.4408,75.4501,75.4408,75.4408,18301.0
2023-06-15 10:20:00,81.29,81.3,81.29,81.3,20870.0,75.4408,75.4501,75.4408,75.4501,20870.0
2023-06-15 10:25:00,81.29,81.31,81.29,81.31,21939.0,75.4408,75.4593,75.4408,75.4593,21939.0
2023-06-15 10:30:00,81.31,81.32,81.3,81.31,30802.0,75.4593,75.4686,75.4501,75.4593,30802.0
2023-06-15 10:35:00,81.31,81.32,81.31,81.31,85511.0,75.4593,75.4686,75.4593,75.4593,85511.0
2023-06-15 10:40:00,81.32,81.32,81.3,81.31,28063.0,75.4686,75.4686,75.4501,75.4593,28063.0
2023-06-15 10:45:00,81.31,81.31,81.3,81.31,35885.0,75.4593,75.4593,75.4501,75.4593,35885.0
2023-06-15 10:50:00,81.31,81.31,81.29,81.29,23444.0,75.4593,75.4593,75.4408,75.4408,23444.0
2023-06-15 10:55:00,81.29,81.29,81.27,81.28,16677.0,75.4408,75.4408,75.4222,75.4315,16677.0
2023-06-15 11:00:00,81.27,81.28,81.26,81.27,28945.0,75.4222,75.4315,75.4129,75.4222,28945.0
2023-06-15 11:05:00,81.27,81.27,81.26,81.27,22472.0,75.4222,75.4222,75.4129,75.4222,22472.0
2023-06-15 11:10:00,81.27,81.27,81.26,81.27,17707.0,75.4222,75.4222,75.4129,75.4222,17707.0
2023-06-15 11:15:00,81.26,81.27,81.25,81.27,37900.0,75.4129,75.4222,75.4036,75.4222,37900.0
2023-06-15 11:20:00,81.27,81.27,81.25,81.26,62771.0,75.4222,75.4222,75.4036,75.4129,62771.0
2023-06-15 11:25:00,81.26,81.27,81.25,81.26,30205.0,75.4129,75.4222,75.4036,75.4129,30205.0
2023-06-15 11:30:00,81.26,81.27,81.25,81.27,25675.0,75.4129,75.4222,75.4036,75.4222,25675.0
2023-06-15 11:35:00,81.27,81.27,81.26,81.27,17343.0,75.4222,75.4222,75.4129,75.4222,17343.0
2023-06-15 11:40:00,81.27,81.27,81.26,81.27,45047.0,75.4222,75.4222,75.4129,75.4222,45047.0
2023-06-15 11:45:00,81.27,81.27,81.26,81.27,18217.0,75.4222,75.4222,75.4129,75.4222,18217.0
2023-06-15 11:50:00,81.27,81.27,81.26,81.26,69086.0,75.4222,75.4222,75.4129,75.4129,69086.0
2023-06-15 11:55:00,81.27,81.27,81.26,81.27,21888.0,75.4222,75.4222,75.4129,75.4222,21888.0
2023-06-15 12:00:00,81.27,81.27,81.26,81.26,8374.0,75.4222,75.4222,75.4129,75.4129,8374.0
2023-06-15 12:05:00,81.26,81.28,81.26,81.28,14847.0,75.4129,75.4315,75.4129,75.4315,14847.0
2023-06-15 12:10:00,81.28,81.28,81.27,81.27,17107.0,75.4315,75.4315,75.4222,75.4222,17107.0
2023-06-15 12:15:00,81.28,81.28,81.27,81.28,7557.0,75.4315,75.4315,75.4222,75.4315,7557.0
2023-06-15 12:20:00,81.28,81.29,81.27,81.29,13955.0,75.4315,75.4408,75.4222,75.4408,13955.0
2023-06-15 12:25:00,81.29,81.3,81.28,81.3,176492.0,75.4408,75.4501,75.4315,75.4501,176492.0
2023-06-15 12:30:00,81.3,81.3,81.29,81.29,33871.0,75.4501,75.4501,75.4408,75.4408,33871.0
2023-06-15 12:35:00,81.29,81.3,81.29,81.29,68264.0,75.4408,75.4501,75.4408,75.4408,68264.0
2023-06-15 12:40:00,81.3,81.3,81.29,81.3,123931.0,75.4501,75.4501,75.4408,75.4501,123931.0
2023-06-15 12:45:00,81.3,81.3,81.29,81.29,43848.0,75.4501,75.4501,75.4408,75.4408,43848.0
2023-06-15 12:50:00,81.29,81.3,81.29,81.3,5942.0,75.4408,75.4501,75.4408,75.4501,5942.0
2023-06-15 12:55:00,81.3,81.31,81.29,81.3,40162.0,75.4501,75.4593,75.4408,75.4501,40162.0
2023-06-15 13:00:00,81.3,81.31,81.3,81.31,89196.0,75.4501,75.4593,75.4501,75.4593,89196.0
2023-06-15 13:05:00,81.3,81.31,81.3,81.31,31976.0,75.4501,75.4593,75.4501,75.4593,31976.0
2023-06-15 13:10:00,81.31,81.31,81.3,81.31,11551.0,75.4593,75.4593,75.4501,75.4593,11551.0
2023-06-15 13:15:00,81.3,81.31,81.3,81.3,15740.0,75.4501,75.4593,75.4501,75.4501,15740.0
2023-06-15 13:20:00,81.3,81.31,81.3,81.3,22588.0,75.4501,75.4593,75.4501,75.4501,22588.0
2023-06-15 13:25:00,81.31,81.31,81.3,81.3,80085.0,75.4593,75.4593,75.4501,75.4501,80085.0
2023-06-15 13:30:00,81.3,81.31,81.3,81.31,41143.0,75.4501,75.4593,75.4501,75.4593,41143.0
2023-06-15 13:35:00,81.31,81.31,81.3,81.3,5198.0,75.4593,75.4593,75.4501,75.4501,5198.0
2023-06-15 13:40:00,81.3,81.31,81.3,81.31,35564.0,75.4501,75.4593,75.4501,75.4593,35564.0
2023-06-15 13:45:00,81.31,81.31,81.3,81.3,32848.0,75.4593,75.4593,75.4501,75.4501,32848.0
2023-06-15 13:50:00,81.31,81.31,81.3,81.3,27839.0,75.4593,75.4593,75.4501,75.4501,27839.0
2023-06-15 13:55:00,81.3,81.31,81.3,81.31,10740.0,75.4501,75.4593,75.4501,75.4593,10740.0
2023-06-15 14:00:00,81.3,81.31,81.3,81.31,22368.0,75.4501,75.4593,75.4501,75.4593,22368.0
2023-06-15 14:05:00,81.31,81.31,81.3,81.31,26426.0,75.4593,75.4593,75.4501,75.4593,26426.0
2023-06-15 14:10:00,81.3,81.31,81.3,81.3,27086.0,75.4501,75.4593,75.4501,75.4501,27086.0
2023-06-15 14:15:00,81.3,81.31,81.3,81.3,37588.0,75.4501,75.4593,75.4501,75.4501,37588.0
2023-06-15 14:20:00,81.3,81.31,81.3,81.3,18976.0,75.4501,75.4593,75.4501,75.4501,18976.0
2023-06-15 14:25:00,81.3,81.31,81.3,81.3,30816.0,75.4501,75.4593,75.4501,75.4501,30816.0
2023-06-15 14:30:00,81.3,81.31,81.29,81.29,92470.0,75.4501,75.4593,75.4408,75.4408,92470.0
2023-06-15 14:35:00,81.29,81.31,81.29,81.31,53260.0,75.4408,75.4593,75.4408,75.4593,53260.0
2023-06-15 14:40:00,81.31,81.31,81.3,81.3,15317.0,75.4593,75.4593,75.4501,75.4501,15317.0
2023-06-15 14:45:00,81.31,81.31,81.29,81.3,27324.0,75.4593,75.4593,75.4408,75.4501,27324.0
2023-06-15 14:50:00,81.29,81.3,81.29,81.3,13022.0,75.4408,75.4501,75.4408,75.4501,13022.0
2023-06-15 14:55:00,81.3,81.3,81.29,81.3,21403.0,75.4501,75.4501,75.4408,75.4501,21403.0
2023-06-15 15:00:00,81.3,81.31,81.29,81.3,38327.0,75.4501,75.4593,75.4408,75.4501,38327.0
2023-06-15 15:05:00,81.3,81.31,81.3,81.31,15638.0,75.4501,75.4593,75.4501,75.4593,15638.0
2023-06-15 15:10:00,81.31,81.31,81.3,81.3,29030.0,75.4593,75.4593,75.4501,75.4501,29030.0
2023-06-15 15:15:00,81.31,81.31,81.3,81.31,143971.0,75.4593,75.4593,75.4501,75.4593,143971.0
2023-06-15 15:20:00,81.31,81.31,81.3,81.31,86604.0,75.4593,75.4593,75.4501,75.4593,86604.0
2023-06-15 15:25:00,81.31,81.31,81.3,81.31,192770.0,75.4593,75.4593,75.4501,75.4593,192770.0
2023-06-15 15:30:00,81.31,81.32,81.3,81.31,99218.0,75.4593,75.4686,75.4501,75.4593,99218.0
2023-06-15 15:35:00,81.31,81.33,81.31,81.33,171461.0,75.4593,75.4779,75.4593,75.4779,171461.0
2023-06-15 15:40:00,81.33,81.33,81.32,81.32,155119.0,75.4779,75.4779,75.4686,75.4686,155119.0
2023-06-15 15:45:00,81.32,81.32,81.31,81.31,195045.0,75.4686,75.4686,75.4593,75.4593,195045.0
2023-06-15 15:50:00,81.31,81.32,81.3,81.31,326601.0,75.4593,75.4686,75.4501,75.4593,326601.0
2023-06-15 15:55:00,81.31,81.32,81.31,81.32,603024.0,75.4593,75.4686,75.4593,75.4686,603024.0
2023-06-16 09:30:00,81.18,81.18,81.16,81.17,98663.0,75.3387,75.3387,75.3201,75.3294,98663.0
2023-06-16 09:35:00,81.17,81.19,81.17,81.18,58794.0,75.3294,75.348,75.3294,75.3387,58794.0
2023-06-16 09:40:00,81.17,81.19,81.16,81.18,41181.0,75.3294,75.348,75.3201,75.3387,41181.0
2023-06-16 09:45:00,81.19,81.19,81.17,81.18,101454.0,75.348,75.348,75.3294,75.3387,101454.0
2023-06-16 09:50:00,81.17,81.19,81.17,81.18,16434.0,75.3294,75.348,75.3294,75.3387,16434.0
2023-06-16 09:55:00,81.19,81.19,81.18,81.19,48945.0,75.348,75.348,75.3387,75.348,48945.0
2023-06-16 10:00:00,81.19,81.24,81.18,81.22,327181.0,75.348,75.3944,75.3387,75.3758,327181.0
2023-06-16 10:05:00,81.21,81.22,81.16,81.17,135406.0,75.3665,75.3758,75.3201,75.3294,135406.0
2023-06-16 10:10:00,81.17,81.17,81.14,81.16,132884.0,75.3294,75.3294,75.3016,75.3201,132884.0
2023-06-16 10:15:00,81.16,81.16,81.15,81.16,108699.0,75.3201,75.3201,75.3108,75.3201,108699.0
2023-06-16 10:20:00,81.16,81.16,81.13,81.14,99307.0,75.3201,75.3201,75.2923,75.3016,99307.0
2023-06-16 10:25:00,81.14,81.14,81.12,81.13,96488.0,75.3016,75.3016,75.283,75.2923,96488.0
2023-06-16 10:30:00,81.13,81.16,81.12,81.15,160293.0,75.2923,75.3201,75.283,75.3108,160293.0
2023-06-16 10:35:00,81.14,81.17,81.14,81.17,28961.0,75.3016,75.3294,75.3016,75.3294,28961.0
2023-06-16 10:40:00,81.16,81.19,81.16,81.17,181636.0,75.3201,75.348,75.3201,75.3294,181636.0
2023-06-16 10:45:00,81.18,81.19,81.17,81.17,62592.0,75.3387,75.348,75.3294,75.3294,62592.0
2023-06-16 10:50:00,81.17,81.18,81.16,81.17,13118.0,75.3294,75.3387,75.3201,75.3294,13118.0
2023-06-16 10:55:00,81.17,81.19,81.17,81.19,53150.0,75.3294,75.348,75.3294,75.348,53150.0
2023-06-16 11:00:00,81.2,81.21,81.19,81.2,50408.0,75.3572,75.3665,75.348,75.3572,50408.0
2023-06-16 11:05:00,81.2,81.21,81.19,81.2,17223.0,75.3572,75.3665,75.348,75.3572,17223.0
2023-06-16 11:10:00,81.2,81.21,81.19,81.2,48230.0,75.3572,75.3665,75.348,75.3572,48230.0
2023-06-16 11:15:00,81.2,81.2,81.19,81.2,22736.0,75.3572,75.3572,75.348,75.3572,22736.0
2023-06-16 11:20:00,81.2,81.2,81.19,81.2,32071.0,75.3572,75.3572,75.348,75.3572,32071.0
2023-06-16 11:25:00,81.2,81.2,81.19,81.19,36617.0,75.3572,75.3572,75.348,75.348,36617.0
2023-06-16 11:30:00,81.2,81.2,81.19,81.2,22607.0,75.3572,75.3572,75.348,75.3572,22607.0
2023-06-16 11:35:00,81.2,81.21,81.2,81.2,105449.0,75.3572,75.3665,75.3572,75.3572,105449.0
2023-06-16 11:40:00,81.2,81.2,81.18,81.19,63508.0,75.3572,75.3572,75.3387,75.348,63508.0
2023-06-16 11:45:00,81.19,81.19,81.17,81.18,17554.0,75.348,75.348,75.3294,75.3387,17554.0
2023-06-16 11:50:00,81.18,81.18,81.17,81.17,11527.0,75.3387,75.3387,75.3294,75.3294,11527.0
2023-06-16 11:55:00,81.17,81.18,81.17,81.17,3695.0,75.3294,75.3387,75.3294,75.3294,3695.0
2023-06-16 12:00:00,81.17,81.18,81.17,81.18,8208.0,75.3294,75.3387,75.3294,75.3387,8208.0
2023-06-16 12:05:00,81.17,81.18,81.17,81.17,25067.0,75.3294,75.3387,75.3294,75.3294,25067.0
2023-06-16 12:10:00,81.18,81.18,81.17,81.17,13296.0,75.3387,75.3387,75.3294,75.3294,13296.0
2023-06-16 12:15:00,81.17,81.18,81.17,81.18,18050.0,75.3294,75.3387,75.3294,75.3387,18050.0
2023-06-16 12:20:00,81.18,81.18,81.17,81.17,30074.0,75.3387,75.3387,75.3294,75.3294,30074.0
2023-06-16 12:25:00,81.17,81.18,81.16,81.16,102631.0,75.3294,75.3387,75.3201,75.3201,102631.0
2023-06-16 12:30:00,81.17,81.17,81.16,81.16,44466.0,75.3294,75.3294,75.3201,75.3201,44466.0
2023-06-16 12:35:00,81.17,81.17,81.16,81.17,53788.0,75.3294,75.3294,75.3201,75.3294,53788.0
2023-06-16 12:40:00,81.17,81.18,81.16,81.18,20668.0,75.3294,75.3387,75.3201,75.3387,20668.0
2023-06-16 12:45:00,81.17,81.18,81.17,81.17,23747.0,75.3294,75.3387,75.3294,75.3294,23747.0
2023-06-16 12:50:00,81.17,81.18,81.17,81.17,20091.0,75.3294,75.3387,75.3294,75.3294,20091.0
2023-06-16 12:55:00,81.17,81.18,81.17,81.17,10451.0,75.3294,75.3387,75.3294,75.3294,10451.0
2023-06-16 13:00:00,81.17,81.18,81.17,81.17,15911.0,75.3294,75.3387,75.3294,75.3294,15911.0
2023-06-16 13:05:00,81.17,81.18,81.17,81.18,12423.0,75.3294,75.3387,75.3294,75.3387,12423.0
2023-06-16 13:10:00,81.17,81.19,81.17,81.19,21558.0,75.3294,75.348,75.3294,75.348,21558.0
2023-06-16 13:15:00,81.19,81.19,81.18,81.19,5992.0,75.348,75.348,75.3387,75.348,5992.0
2023-06-16 13:20:00,81.18,81.19,81.18,81.19,13479.0,75.3387,75.348,75.3387,75.348,13479.0
2023-06-16 13:25:00,81.19,81.2,81.18,81.2,37683.0,75.348,75.3572,75.3387,75.3572,37683.0
2023-06-16 13:30:00,81.2,81.2,81.19,81.2,7688.0,75.3572,75.3572,75.348,75.3572,7688.0
2023-06-16 13:35:00,81.19,81.2,81.19,81.2,17816.0,75.348,75.3572,75.348,75.3572,17816.0
2023-06-16 13:40:00,81.2,81.2,81.18,81.18,22213.0,75.3572,75.3572,75.3387,75.3387,22213.0
2023-06-16 13:45:00,81.19,81.19,81.18,81.18,22148.0,75.348,75.348,75.3387,75.3387,22148.0
2023-06-16 13:50:00,81.18,81.19,81.18,81.18,5121.0,75.3387,75.348,75.3387,75.3387,5121.0
2023-06-16 13:55:00,81.18,81.19,81.18,81.19,14589.0,75.3387,75.348,75.3387,75.348,14589.0
2023-06-16 14:00:00,81.19,81.19,81.18,81.19,28914.0,75.348,75.348,75.3387,75.348,28914.0
2023-06-16 14:05:00,81.19,81.2,81.18,81.2,55366.0,75.348,75.3572,75.3387,75.3572,55366.0
2023-06-16 14:10:00,81.19,81.2,81.19,81.19,12051.0,75.348,75.3572,75.348,75.348,12051.0
2023-06-16 14:15:00,81.19,81.2,81.19,81.19,26875.0,75.348,75.3572,75.348,75.348,26875.0
2023-06-16 14:20:00,81.2,81.2,81.19,81.2,12633.0,75.3572,75.3572,75.348,75.3572,12633.0
2023-06-16 14:25:00,81.2,81.2,81.19,81.2,17951.0,75.3572,75.3572,75.348,75.3572,17951.0
2023-06-16 14:30:00,81.2,81.2,81.19,81.19,28170.0,75.3572,75.3572,75.348,75.348,28170.0
2023-06-16 14:35:00,81.2,81.2,81.19,81.2,16022.0,75.3572,75.3572,75.348,75.3572,16022.0
2023-06-16 14:40:00,81.2,81.2,81.19,81.19,14894.0,75.3572,75.3572,75.348,75.348,14894.0
2023-06-16 14:45:00,81.2,81.21,81.19,81.21,41895.0,75.3572,75.3665,75.348,75.3665,41895.0
2023-06-16 14:50:00,81.2,81.21,81.2,81.2,36801.0,75.3572,75.3665,75.3572,75.3572,36801.0
2023-06-16 14:55:00,81.21,81.22,81.2,81.2,68613.0,75.3665,75.3758,75.3572,75.3572,68613.0
2023-06-16 15:00:00,81.2,81.21,81.19,81.2,98381.0,75.3572,75.3665,75.348,75.3572,98381.0
2023-06-16 15:05:00,81.2,81.2,81.19,81.2,16013.0,75.3572,75.3572,75.348,75.3572,16013.0
2023-06-16 15:10:00,81.2,81.2,81.19,81.2,35795.0,75.3572,75.3572,75.348,75.3572,35795.0
2023-06-16 15:15:00,81.2,81.21,81.19,81.2,34678.0,75.3572,75.3665,75.348,75.3572,34678.0
2023-06-16 15:20:00,81.2,81.21,81.2,81.21,17220.0,75.3572,75.3665,75.3572,75.3665,17220.0
2023-06-16 15:25:00,81.2,81.21,81.2,81.2,16402.0,75.3572,75.3665,75.3572,75.3572,16402.0
2023-06-16 15:30:00,81.2,81.21,81.2,81.2,16927.0,75.3572,75.3665,75.3572,75.3572,16927.0
2023-06-16 15:35:00,81.2,81.21,81.2,81.2,26120.0,75.3572,75.3665,75.3572,75.3572,26120.0
2023-06-16 15:40:00,81.2,81.21,81.2,81.2,99446.0,75.3572,75.3665,75.3572,75.3572,99446.0
2023-06-16 15:45:00,81.2,81.21,81.2,81.21,32174.0,75.3572,75.3665,75.3572,75.3665,32174.0
2023-06-16 15:50:00,81.21,81.21,81.2,81.21,141912.0,75.3665,75.3665,75.3572,75.3665,141912.0
2023-06-16 15:55:00,81.21,81.21,81.2,81.2,323385.0,75.3665,75.3665,75.3572,75.3572,323385.0
2023-06-20 09:30:00,81.22,81.25,81.22,81.24,146528.0,75.3758,75.4036,75.3758,75.3944,146528.0
2023-06-20 09:35:00,81.25,81.25,81.24,81.24,26255.0,75.4036,75.4036,75.3944,75.3944,26255.0
2023-06-20 09:40:00,81.24,81.25,81.23,81.23,56795.0,75.3944,75.4036,75.3851,75.3851,56795.0
2023-06-20 09:45:00,81.23,81.24,81.23,81.23,25926.0,75.3851,75.3944,75.3851,75.3851,25926.0
2023-06-20 09:50:00,81.23,81.25,81.23,81.24,72456.0,75.3851,75.4036,75.3851,75.3944,72456.0
2023-06-20 09:55:00,81.25,81.25,81.24,81.25,52187.0,75.4036,75.4036,75.3944,75.4036,52187.0
2023-06-20 10:00:00,81.25,81.26,81.24,81.25,87082.0,75.4036,75.4129,75.3944,75.4036,87082.0
2023-06-20 10:05:00,81.26,81.26,81.25,81.26,18434.0,75.4129,75.4129,75.4036,75.4129,18434.0
2023-06-20 10:10:00,81.26,81.27,81.25,81.27,101123.0,75.4129,75.4222,75.4036,75.4222,101123.0
2023-06-20 10:15:00,81.27,81.27,81.26,81.26,97362.0,75.4222,75.4222,75.4129,75.4129,97362.0
2023-06-20 10:20:00,81.27,81.28,81.26,81.28,16013.0,75.4222,75.4315,75.4129,75.4315,16013.0
2023-06-20 10:25:00,81.27,81.29,81.27,81.28,35309.0,75.4222,75.4408,75.4222,75.4315,35309.0
2023-06-20 10:30:00,81.28,81.29,81.26,81.26,24639.0,75.4315,75.4408,75.4129,75.4129,24639.0
2023-06-20 10:35:00,81.26,81.28,81.26,81.28,42786.0,75.4129,75.4315,75.4129,75.4315,42786.0
2023-06-20 10:40:00,81.28,81.28,81.26,81.26,30684.0,75.4315,75.4315,75.4129,75.4129,30684.0
2023-06-20 10:45:00,81.26,81.28,81.26,81.28,22214.0,75.4129,75.4315,75.4129,75.4315,22214.0
2023-06-20 10:50:00,81.27,81.28,81.26,81.27,29937.0,75.4222,75.4315,75.4129,75.4222,29937.0
2023-06-20 10:55:00,81.28,81.3,81.27,81.29,56604.0,75.4315,75.4501,75.4222,75.4408,56604.0
2023-06-20 11:00:00,81.29,81.29,81.27,81.29,24809.0,75.4408,75.4408,75.4222,75.4408,24809.0
2023-06-20 11:05:00,81.28,81.29,81.27,81.28,37057.0,75.4315,75.4408,75.4222,75.4315,37057.0
2023-06-20 11:10:00,81.28,81.29,81.27,81.29,13600.0,75.4315,75.4408,75.4222,75.4408,13600.0
2023-06-20 11:15:00,81.29,81.29,81.28,81.29,18627.0,75.4408,75.4408,75.4315,75.4408,18627.0
2023-06-20 11:20:00,81.28,81.29,81.27,81.28,18249.0,75.4315,75.4408,75.4222,75.4315,18249.0
2023-06-20 11:25:00,81.28,81.28,81.27,81.27,53850.0,75.4315,75.4315,75.4222,75.4222,53850.0
2023-06-20 11:30:00,81.27,81.28,81.26,81.26,72811.0,75.4222,75.4315,75.4129,75.4129,72811.0
2023-06-20 11:35:00,81.27,81.27,81.25,81.26,31823.0,75.4222,75.4222,75.4036,75.4129,31823.0
2023-06-20 11:40:00,81.25,81.26,81.25,81.25,6197.0,75.4036,75.4129,75.4036,75.4036,6197.0
2023-06-20 11:45:00,81.26,81.27,81.25,81.27,19038.0,75.4129,75.4222,75.4036,75.4222,19038.0
2023-06-20 11:50:00,81.27,81.27,81.26,81.26,43886.0,75.4222,75.4222,75.4129,75.4129,43886.0
2023-06-20 11:55:00,81.26,81.27,81.25,81.26,13429.0,75.4129,75.4222,75.4036,75.4129,13429.0
2023-06-20 12:00:00,81.26,81.26,81.25,81.26,13782.0,75.4129,75.4129,75.4036,75.4129,13782.0
2023-06-20 12:05:00,81.26,81.26,81.25,81.26,31477.0,75.4129,75.4129,75.4036,75.4129,31477.0
2023-06-20 12:10:00,81.26,81.27,81.25,81.26,24615.0,75.4129,75.4222,75.4036,75.4129,24615.0
2023-06-20 12:15:00,81.27,81.27,81.26,81.27,28533.0,75.4222,75.4222,75.4129,75.4222,28533.0
2023-06-20 12:20:00,81.27,81.28,81.26,81.28,73116.0,75.4222,75.4315,75.4129,75.4315,73116.0
2023-06-20 12:25:00,81.28,81.28,81.27,81.27,14955.0,75.4315,75.4315,75.4222,75.4222,14955.0
2023-06-20 12:30:00,81.28,81.28,81.27,81.28,16010.0,75.4315,75.4315,75.4222,75.4315,16010.0
2023-06-20 12:35:00,81.28,81.28,81.27,81.28,17813.0,75.4315,75.4315,75.4222,75.4315,17813.0
2023-06-20 12:40:00,81.27,81.29,81.27,81.28,27665.0,75.4222,75.4408,75.4222,75.4315,27665.0
2023-06-20 12:45:00,81.29,81.29,81.28,81.29,12377.0,75.4408,75.4408,75.4315,75.4408,12377.0
2023-06-20 12:50:00,81.29,81.29,81.28,81.28,7707.0,75.4408,75.4408,75.4315,75.4315,7707.0
2023-06-20 12:55:00,81.29,81.29,81.27,81.28,25189.0,75.4408,75.4408,75.4222,75.4315,25189.0
2023-06-20 13:00:00,81.28,81.28,81.27,81.27,16596.0,75.4315,75.4315,75.4222,75.4222,16596.0
2023-06-20 13:05:00,81.28,81.29,81.27,81.28,24734.0,75.4315,75.4408,75.4222,75.4315,24734.0
2023-06-20 13:10:00,81.28,81.28,81.27,81.27,24488.0,75.4315,75.4315,75.4222,75.4222,24488.0
2023-06-20 13:15:00,81.27,81.27,81.26,81.27,62752.0,75.4222,75.4222,75.4129,75.4222,62752.0
2023-06-20 13:20:00,81.27,81.27,81.26,81.27,7272.0,75.4222,75.4222,75.4129,75.4222,7272.0
2023-06-20 13:25:00,81.27,81.27,81.26,81.27,12245.0,75.4222,75.4222,75.4129,75.4222,12245.0
2023-06-20 13:30:00,81.27,81.27,81.26,81.26,10875.0,75.4222,75.4222,75.4129,75.4129,10875.0
2023-06-20 13:35:00,81.27,81.27,81.26,81.26,11357.0,75.4222,75.4222,75.4129,75.4129,11357.0
2023-06-20 13:40:00,81.27,81.27,81.26,81.26,25049.0,75.4222,75.4222,75.4129,75.4129,25049.0
2023-06-20 13:45:00,81.27,81.27,81.26,81.27,65769.0,75.4222,75.4222,75.4129,75.4222,65769.0
2023-06-20 13:50:00,81.27,81.27,81.26,81.27,18960.0,75.4222,75.4222,75.4129,75.4222,18960.0
2023-06-20 13:55:00,81.27,81.28,81.26,81.28,64869.0,75.4222,75.4315,75.4129,75.4315,64869.0
2023-06-20 14:00:00,81.27,81.28,81.27,81.27,7618.0,75.4222,75.4315,75.4222,75.4222,7618.0
2023-06-20 14:05:00,81.27,81.28,81.27,81.27,6008.0,75.4222,75.4315,75.4222,75.4222,6008.0
2023-06-20 14:10:00,81.27,81.28,81.26,81.26,30850.0,75.4222,75.4315,75.4129,75.4129,30850.0
2023-06-20 14:15:00,81.26,81.27,81.25,81.26,40658.0,75.4129,75.4222,75.4036,75.4129,40658.0
2023-06-20 14:20:00,81.26,81.26,81.25,81.26,23328.0,75.4129,75.4129,75.4036,75.4129,23328.0
2023-06-20 14:25:00,81.26,81.26,81.25,81.26,16611.0,75.4129,75.4129,75.4036,75.4129,16611.0
2023-06-20 14:30:00,81.26,81.26,81.25,81.26,13662.0,75.4129,75.4129,75.4036,75.4129,13662.0
2023-06-20 14:35:00,81.26,81.26,81.25,81.26,15756.0,75.4129,75.4129,75.4036,75.4129,15756.0
2023-06-20 14:40:00,81.26,81.26,81.25,81.25,15404.0,75.4129,75.4129,75.4036,75.4036,15404.0
2023-06-20 14:45:00,81.25,81.26,81.24,81.25,26873.0,75.4036,75.4129,75.3944,75.4036,26873.0
2023-06-20 14:50:00,81.25,81.25,81.24,81.25,45956.0,75.4036,75.4036,75.3944,75.4036,45956.0
2023-06-20 14:55:00,81.25,81.25,81.24,81.25,24975.0,75.4036,75.4036,75.3944,75.4036,24975.0
2023-06-20 15:00:00,81.25,81.25,81.24,81.25,30175.0,75.4036,75.4036,75.3944,75.4036,30175.0
2023-06-20 15:05:00,81.25,81.25,81.24,81.25,14717.0,75.4036,75.4036,75.3944,75.4036,14717.0
2023-06-20 15:10:00,81.25,81.25,81.24,81.25,23334.0,75.4036,75.4036,75.3944,75.4036,23334.0
2023-06-20 15:15:00,81.25,81.25,81.24,81.25,55644.0,75.4036,75.4036,75.3944,75.4036,55644.0
2023-06-20 15:20:00,81.25,81.25,81.24,81.25,27522.0,75.4036,75.4036,75.3944,75.4036,27522.0
2023-06-20 15:25:00,81.24,81.25,81.24,81.24,28333.0,75.3944,75.4036,75.3944,75.3944,28333.0
2023-06-20 15:30:00,81.24,81.25,81.24,81.25,18693.0,75.3944,75.4036,75.3944,75.4036,18693.0
2023-06-20 15:35:00,81.25,81.26,81.24,81.25,18350.0,75.4036,75.4129,75.3944,75.4036,18350.0
2023-06-20 15:40:00,81.25,81.26,81.25,81.26,15315.0,75.4036,75.4129,75.4036,75.4129,15315.0
2023-06-20 15:45:00,81.25,81.26,81.25,81.25,27550.0,75.4036,75.4129,75.4036,75.4036,27550.0
2023-06-20 15:50:00,81.25,81.25,81.24,81.25,166891.0,75.4036,75.4036,75.3944,75.4036,166891.0
2023-06-20 15:55:00,81.25,81.26,81.24,81.25,420203.0,75.4036,75.4129,75.3944,75.4036,420203.0
2023-06-21 09:30:00,81.2,81.2,81.19,81.19,367360.0,75.3572,75.3572,75.348,75.348,367360.0
2023-06-21 09:35:00,81.2,81.21,81.19,81.19,1620907.0,75.3572,75.3665,75.348,75.348,1620907.0
2023-06-21 09:40:00,81.19,81.2,81.19,81.2,25884.0,75.348,75.3572,75.348,75.3572,25884.0
2023-06-21 09:45:00,81.2,81.2,81.19,81.2,16514.0,75.3572,75.3572,75.348,75.3572,16514.0
2023-06-21 09:50:00,81.19,81.2,81.18,81.19,55623.0,75.348,75.3572,75.3387,75.348,55623.0
2023-06-21 09:55:00,81.19,81.2,81.19,81.2,16665.0,75.348,75.3572,75.348,75.3572,16665.0
2023-06-21 10:00:00,81.19,81.2,81.19,81.2,43755.0,75.348,75.3572,75.348,75.3572,43755.0
2023-06-21 10:05:00,81.2,81.21,81.19,81.2,29810.0,75.3572,75.3665,75.348,75.3572,29810.0
2023-06-21 10:10:00,81.2,81.21,81.2,81.2,18011.0,75.3572,75.3665,75.3572,75.3572,18011.0
2023-06-21 10:15:00,81.2,81.21,81.2,81.2,17906.0,75.3572,75.3665,75.3572,75.3572,17906.0
2023-06-21 10:20:00,81.2,81.21,81.19,81.19,15777.0,75.3572,75.3665,75.348,75.348,15777.0
2023-06-21 10:25:00,81.19,81.2,81.18,81.2,57434.0,75.348,75.3572,75.3387,75.3572,57434.0
2023-06-21 10:30:00,81.19,81.2,81.18,81.18,16612.0,75.348,75.3572,75.3387,75.3387,16612.0
2023-06-21 10:35:00,81.19,81.2,81.18,81.2,33506.0,75.348,75.3572,75.3387,75.3572,33506.0
2023-06-21 10:40:00,81.2,81.22,81.19,81.22,50674.0,75.3572,75.3758,75.348,75.3758,50674.0
2023-06-21 10:45:00,81.21,81.22,81.21,81.22,14479.0,75.3665,75.3758,75.3665,75.3758,14479.0
2023-06-21 10:50:00,81.21,81.22,81.2,81.22,45868.0,75.3665,75.3758,75.3572,75.3758,45868.0
2023-06-21 10:55:00,81.21,81.23,81.21,81.22,168160.0,75.3665,75.3851,75.3665,75.3758,168160.0
2023-06-21 11:00:00,81.22,81.23,81.21,81.21,39059.0,75.3758,75.3851,75.3665,75.3665,39059.0
2023-06-21 11:05:00,81.22,81.23,81.21,81.21,50951.0,75.3758,75.3851,75.3665,75.3665,50951.0
2023-06-21 11:10:00,81.22,81.22,81.2,81.21,32118.0,75.3758,75.3758,75.3572,75.3665,32118.0
2023-06-21 11:15:00,81.2,81.22,81.2,81.21,68373.0,75.3572,75.3758,75.3572,75.3665,68373.0
2023-06-21 11:20:00,81.21,81.22,81.19,81.2,16016.0,75.3665,75.3758,75.348,75.3572,16016.0
2023-06-21 11:25:00,81.2,81.2,81.19,81.2,9170.0,75.3572,75.3572,75.348,75.3572,9170.0
2023-06-21 11:30:00,81.2,81.2,81.19,81.2,11765.0,75.3572,75.3572,75.348,75.3572,11765.0
2023-06-21 11:35:00,81.2,81.2,81.19,81.2,39864.0,75.3572,75.3572,75.348,75.3572,39864.0
2023-06-21 11:40:00,81.2,81.2,81.19,81.19,34522.0,75.3572,75.3572,75.348,75.348,34522.0
2023-06-21 11:45:00,81.2,81.2,81.19,81.2,16464.0,75.3572,75.3572,75.348,75.3572,16464.0
2023-06-21 11:50:00,81.2,81.2,81.19,81.2,14497.0,75.3572,75.3572,75.348,75.3572,14497.0
2023-06-21 11:55:00,81.2,81.2,81.19,81.19,107200.0,75.3572,75.3572,75.348,75.348,107200.0
2023-06-21 12:00:00,81.2,81.2,81.19,81.2,69006.0,75.3572,75.3572,75.348,75.3572,69006.0
2023-06-21 12:05:00,81.2,81.2,81.19,81.2,22573.0,75.3572,75.3572,75.348,75.3572,22573.0
2023-06-21 12:10:00,81.2,81.21,81.19,81.21,41472.0,75.3572,75.3665,75.348,75.3665,41472.0
2023-06-21 12:15:00,81.2,81.21,81.2,81.2,51540.0,75.3572,75.3665,75.3572,75.3572,51540.0
2023-06-21 12:20:00,81.21,81.21,81.2,81.21,27557.0,75.3665,75.3665,75.3572,75.3665,27557.0
2023-06-21 12:25:00,81.22,81.22,81.21,81.22,12352.0,75.3758,75.3758,75.3665,75.3758,12352.0
2023-06-21 12:30:00,81.22,81.22,81.21,81.21,24541.0,75.3758,75.3758,75.3665,75.3665,24541.0
2023-06-21 12:35:00,81.22,81.22,81.21,81.22,14833.0,75.3758,75.3758,75.3665,75.3758,14833.0
2023-06-21 12:40:00,81.22,81.22,81.21,81.21,27392.0,75.3758,75.3758,75.3665,75.3665,27392.0
2023-06-21 12:45:00,81.21,81.22,81.21,81.22,98101.0,75.3665,75.3758,75.3665,75.3758,98101.0
2023-06-21 12:50:00,81.22,81.22,81.21,81.21,116405.0,75.3758,75.3758,75.3665,75.3665,116405.0
2023-06-21 12:55:00,81.21,81.22,81.21,81.22,71682.0,75.3665,75.3758,75.3665,75.3758,71682.0
2023-06-21 13:00:00,81.22,81.23,81.21,81.22,62786.0,75.3758,75.3851,75.3665,75.3758,62786.0
2023-06-21 13:05:00,81.22,81.23,81.22,81.23,47472.0,75.3758,75.3851,75.3758,75.3851,47472.0
2023-06-21 13:10:00,81.23,81.23,81.21,81.22,209634.0,75.3851,75.3851,75.3665,75.3758,209634.0
2023-06-21 13:15:00,81.22,81.24,81.21,81.23,31211.0,75.3758,75.3944,75.3665,75.3851,31211.0
2023-06-21 13:20:00,81.23,81.24,81.23,81.23,14164.0,75.3851,75.3944,75.3851,75.3851,14164.0
2023-06-21 13:25:00,81.23,81.24,81.23,81.23,23844.0,75.3851,75.3944,75.3851,75.3851,23844.0
2023-06-21 13:30:00,81.23,81.24,81.23,81.23,6372.0,75.3851,75.3944,75.3851,75.3851,6372.0
2023-06-21 13:35:00,81.24,81.24,81.23,81.23,31794.0,75.3944,75.3944,75.3851,75.3851,31794.0
2023-06-21 13:40:00,81.23,81.24,81.23,81.23,9477.0,75.3851,75.3944,75.3851,75.3851,9477.0
2023-06-21 13:45:00,81.23,81.26,81.23,81.25,147134.0,75.3851,75.4129,75.3851,75.4036,147134.0
2023-06-21 13:50:00,81.25,81.26,81.24,81.25,34118.0,75.4036,75.4129,75.3944,75.4036,34118.0
2023-06-21 13:55:00,81.25,81.25,81.23,81.24,38327.0,75.4036,75.4036,75.3851,75.3944,38327.0
2023-06-21 14:00:00,81.24,81.25,81.24,81.24,76856.0,75.3944,75.4036,75.3944,75.3944,76856.0
2023-06-21 14:05:00,81.25,81.26,81.24,81.26,15856.0,75.4036,75.4129,75.3944,75.4129,15856.0
2023-06-21 14:10:00,81.26,81.27,81.25,81.26,924676.0,75.4129,75.4222,75.4036,75.4129,924676.0
2023-06-21 14:15:00,81.26,81.26,81.25,81.26,186200.0,75.4129,75.4129,75.4036,75.4129,186200.0
2023-06-21 14:20:00,81.26,81.27,81.25,81.26,50907.0,75.4129,75.4222,75.4036,75.4129,50907.0
2023-06-21 14:25:00,81.27,81.28,81.26,81.27,50602.0,75.4222,75.4315,75.4129,75.4222,50602.0
2023-06-21 14:30:00,81.28,81.28,81.27,81.28,20233.0,75.4315,75.4315,75.4222,75.4315,20233.0
2023-06-21 14:35:00,81.28,81.28,81.26,81.27,99901.0,75.4315,75.4315,75.4129,75.4222,99901.0
2023-06-21 14:40:00,81.27,81.27,81.26,81.27,13396.0,75.4222,75.4222,75.4129,75.4222,13396.0
2023-06-21 14:45:00,81.26,81.27,81.26,81.27,11949.0,75.4129,75.4222,75.4129,75.4222,11949.0
2023-06-21 14:50:00,81.27,81.27,81.22,81.26,6028972.0,75.4222,75.4222,75.3758,75.4129,6028972.0
2023-06-21 14:55:00,81.26,81.26,81.24,81.25,485820.0,75.4129,75.4129,75.3944,75.4036,485820.0
2023-06-21 15:00:00,81.25,81.25,81.24,81.25,109743.0,75.4036,75.4036,75.3944,75.4036,109743.0
2023-06-21 15:05:00,81.25,81.25,81.24,81.25,5462106.0,75.4036,75.4036,75.3944,75.4036,5462106.0
2023-06-21 15:10:00,81.24,81.25,81.24,81.25,25191.0,75.3944,75.4036,75.3944,75.4036,25191.0
2023-06-21 15:15:00,81.25,81.25,81.24,81.24,1075461.0,75.4036,75.4036,75.3944,75.3944,1075461.0
2023-06-21 15:20:00,81.25,81.25,81.24,81.25,132644.0,75.4036,75.4036,75.3944,75.4036,132644.0
2023-06-21 15:25:00,81.25,81.25,81.24,81.25,264936.0,75.4036,75.4036,75.3944,75.4036,264936.0
2023-06-21 15:30:00,81.25,81.25,81.24,81.25,26534.0,75.4036,75.4036,75.3944,75.4036,26534.0
2023-06-21 15:35:00,81.24,81.26,81.24,81.26,283752.0,75.3944,75.4129,75.3944,75.4129,283752.0
2023-06-21 15:40:00,81.26,81.26,81.24,81.25,160111.0,75.4129,75.4129,75.3944,75.4036,160111.0
2023-06-21 15:45:00,81.25,81.25,81.24,81.25,21758.0,75.4036,75.4036,75.3944,75.4036,21758.0
2023-06-21 15:50:00,81.25,81.25,81.23,81.23,137381.0,75.4036,75.4036,75.3851,75.3851,137381.0
2023-06-21 15:55:00,81.24,81.25,81.23,81.24,143362.0,75.3944,75.4036,75.3851,75.3944,143362.0
2023-06-22 09:30:00,81.22,81.23,81.21,81.23,62620.0,75.3758,75.3851,75.3665,75.3851,62620.0
2023-06-22 09:35:00,81.23,81.24,81.22,81.23,53764.0,75.3851,75.3944,75.3758,75.3851,53764.0
2023-06-22 09:40:00,81.24,81.24,81.23,81.23,29043.0,75.3944,75.3944,75.3851,75.3851,29043.0
2023-06-22 09:45:00,81.23,81.26,81.23,81.25,69460.0,75.3851,75.4129,75.3851,75.4036,69460.0
2023-06-22 09:50:00,81.25,81.25,81.23,81.23,25059.0,75.4036,75.4036,75.3851,75.3851,25059.0
2023-06-22 09:55:00,81.23,81.24,81.23,81.23,14078.0,75.3851,75.3944,75.3851,75.3851,14078.0
2023-06-22 10:00:00,81.23,81.23,81.22,81.22,28719.0,75.3851,75.3851,75.3758,75.3758,28719.0
2023-06-22 10:05:00,81.22,81.23,81.21,81.21,25484.0,75.3758,75.3851,75.3665,75.3665,25484.0
2023-06-22 10:10:00,81.21,81.22,81.21,81.22,75711.0,75.3665,75.3758,75.3665,75.3758,75711.0
2023-06-22 10:15:00,81.21,81.22,81.2,81.21,29201.0,75.3665,75.3758,75.3572,75.3665,29201.0
2023-06-22 10:20:00,81.21,81.22,81.2,81.21,39034.0,75.3665,75.3758,75.3572,75.3665,39034.0
2023-06-22 10:25:00,81.21,81.21,81.2,81.2,19338.0,75.3665,75.3665,75.3572,75.3572,19338.0
2023-06-22 10:30:00,81.21,81.21,81.2,81.2,14456.0,75.3665,75.3665,75.3572,75.3572,14456.0
2023-06-22 10:35:00,81.19,81.21,81.19,81.2,22708.0,75.348,75.3665,75.348,75.3572,22708.0
2023-06-22 10:40:00,81.2,81.21,81.19,81.2,37458.0,75.3572,75.3665,75.348,75.3572,37458.0
2023-06-22 10:45:00,81.21,81.21,81.2,81.21,43813.0,75.3665,75.3665,75.3572,75.3665,43813.0
2023-06-22 10:50:00,81.21,81.21,81.2,81.2,52431.0,75.3665,75.3665,75.3572,75.3572,52431.0
2023-06-22 10:55:00,81.2,81.21,81.19,81.19,35040.0,75.3572,75.3665,75.348,75.348,35040.0
2023-06-22 11:00:00,81.19,81.2,81.19,81.19,27550.0,75.348,75.3572,75.348,75.348,27550.0
2023-06-22 11:05:00,81.2,81.2,81.19,81.19,82160.0,75.3572,75.3572,75.348,75.348,82160.0
2023-06-22 11:10:00,81.2,81.2,81.19,81.2,23108.0,75.3572,75.3572,75.348,75.3572,23108.0
2023-06-22 11:15:00,81.2,81.2,81.19,81.19,75019.0,75.3572,75.3572,75.348,75.348,75019.0
2023-06-22 11:20:00,81.2,81.2,81.18,81.19,58073.0,75.3572,75.3572,75.3387,75.348,58073.0
2023-06-22 11:25:00,81.2,81.2,81.19,81.2,37336.0,75.3572,75.3572,75.348,75.3572,37336.0
2023-06-22 11:30:00,81.2,81.2,81.19,81.2,22054.0,75.3572,75.3572,75.348,75.3572,22054.0
2023-06-22 11:35:00,81.2,81.21,81.19,81.2,38182.0,75.3572,75.3665,75.348,75.3572,38182.0
2023-06-22 11:40:00,81.2,81.21,81.2,81.2,19285.0,75.3572,75.3665,75.3572,75.3572,19285.0
2023-06-22 11:45:00,81.2,81.21,81.19,81.2,36485.0,75.3572,75.3665,75.348,75.3572,36485.0
2023-06-22 11:50:00,81.2,81.2,81.18,81.18,17931.0,75.3572,75.3572,75.3387,75.3387,17931.0
2023-06-22 11:55:00,81.19,81.19,81.17,81.17,8663.0,75.348,75.348,75.3294,75.3294,8663.0
2023-06-22 12:00:00,81.18,81.18,81.17,81.17,19969.0,75.3387,75.3387,75.3294,75.3294,19969.0
2023-06-22 12:05:00,81.18,81.19,81.17,81.18,20269.0,75.3387,75.348,75.3294,75.3387,20269.0
2023-06-22 12:10:00,81.19,81.19,81.18,81.18,43239.0,75.348,75.348,75.3387,75.3387,43239.0
2023-06-22 12:15:00,81.18,81.19,81.18,81.18,22832.0,75.3387,75.348,75.3387,75.3387,22832.0
2023-06-22 12:20:00,81.18,81.19,81.18,81.18,28305.0,75.3387,75.348,75.3387,75.3387,28305.0
2023-06-22 12:25:00,81.19,81.19,81.18,81.18,22788.0,75.348,75.348,75.3387,75.3387,22788.0
2023-06-22 12:30:00,81.18,81.19,81.18,81.18,30258.0,75.3387,75.348,75.3387,75.3387,30258.0
2023-06-22 12:35:00,81.18,81.18,81.17,81.17,13347.0,75.3387,75.3387,75.3294,75.3294,13347.0
2023-06-22 12:40:00,81.17,81.18,81.17,81.17,16826.0,75.3294,75.3387,75.3294,75.3294,16826.0
2023-06-22 12:45:00,81.17,81.18,81.17,81.18,18387.0,75.3294,75.3387,75.3294,75.3387,18387.0
2023-06-22 12:50:00,81.18,81.18,81.17,81.17,33458.0,75.3387,75.3387,75.3294,75.3294,33458.0
2023-06-22 12:55:00,81.17,81.18,81.17,81.18,11138.0,75.3294,75.3387,75.3294,75.3387,11138.0
2023-06-22 13:00:00,81.18,81.18,81.17,81.18,57895.0,75.3387,75.3387,75.3294,75.3387,57895.0
2023-06-22 13:05:00,81.17,81.18,81.16,81.17,89109.0,75.3294,75.3387,75.3201,75.3294,89109.0
2023-06-22 13:10:00,81.17,81.17,81.16,81.16,34259.0,75.3294,75.3294,75.3201,75.3201,34259.0
2023-06-22 13:15:00,81.16,81.17,81.15,81.15,52631.0,75.3201,75.3294,75.3108,75.3108,52631.0
2023-06-22 13:20:00,81.16,81.16,81.15,81.16,38705.0,75.3201,75.3201,75.3108,75.3201,38705.0
2023-06-22 13:25:00,81.16,81.16,81.14,81.15,22770.0,75.3201,75.3201,75.3016,75.3108,22770.0
2023-06-22 13:30:00,81.15,81.15,81.14,81.15,61406.0,75.3108,75.3108,75.3016,75.3108,61406.0
2023-06-22 13:35:00,81.15,81.16,81.14,81.16,66172.0,75.3108,75.3201,75.3016,75.3201,66172.0
2023-06-22 13:40:00,81.16,81.16,81.15,81.16,8243.0,75.3201,75.3201,75.3108,75.3201,8243.0
2023-06-22 13:45:00,81.16,81.16,81.15,81.16,7674.0,75.3201,75.3201,75.3108,75.3201,7674.0
2023-06-22 13:50:00,81.16,81.17,81.15,81.17,27062.0,75.3201,75.3294,75.3108,75.3294,27062.0
2023-06-22 13:55:00,81.17,81.17,81.16,81.17,14654.0,75.3294,75.3294,75.3201,75.3294,14654.0
2023-06-22 14:00:00,81.17,81.18,81.16,81.17,31970.0,75.3294,75.3387,75.3201,75.3294,31970.0
2023-06-22 14:05:00,81.17,81.17,81.16,81.16,27528.0,75.3294,75.3294,75.3201,75.3201,27528.0
2023-06-22 14:10:00,81.17,81.17,81.16,81.16,24480.0,75.3294,75.3294,75.3201,75.3201,24480.0
2023-06-22 14:15:00,81.17,81.17,81.16,81.17,32648.0,75.3294,75.3294,75.3201,75.3294,32648.0
2023-06-22 14:20:00,81.17,81.17,81.16,81.17,9812.0,75.3294,75.3294,75.3201,75.3294,9812.0
2023-06-22 14:25:00,81.17,81.18,81.16,81.17,37265.0,75.3294,75.3387,75.3201,75.3294,37265.0
2023-06-22 14:30:00,81.17,81.18,81.17,81.17,35129.0,75.3294,75.3387,75.3294,75.3294,35129.0
2023-06-22 14:35:00,81.17,81.18,81.16,81.17,48491.0,75.3294,75.3387,75.3201,75.3294,48491.0
2023-06-22 14:40:00,81.17,81.17,81.16,81.16,37814.0,75.3294,75.3294,75.3201,75.3201,37814.0
2023-06-22 14:45:00,81.16,81.17,81.15,81.16,109199.0,75.3201,75.3294,75.3108,75.3201,109199.0
2023-06-22 14:50:00,81.16,81.16,81.15,81.16,25022.0,75.3201,75.3201,75.3108,75.3201,25022.0
2023-06-22 14:55:00,81.15,81.16,81.15,81.16,10954.0,75.3108,75.3201,75.3108,75.3201,10954.0
2023-06-22 15:00:00,81.16,81.17,81.15,81.16,57096.0,75.3201,75.3294,75.3108,75.3201,57096.0
2023-06-22 15:05:00,81.17,81.17,81.16,81.17,4866.0,75.3294,75.3294,75.3201,75.3294,4866.0
2023-06-22 15:10:00,81.17,81.17,81.16,81.17,70626.0,75.3294,75.3294,75.3201,75.3294,70626.0
2023-06-22 15:15:00,81.17,81.17,81.16,81.17,16568.0,75.3294,75.3294,75.3201,75.3294,16568.0
2023-06-22 15:20:00,81.17,81.17,81.16,81.17,33548.0,75.3294,75.3294,75.3201,75.3294,33548.0
2023-06-22 15:25:00,81.16,81.17,81.16,81.16,17880.0,75.3201,75.3294,75.3201,75.3201,17880.0
2023-06-22 15:30:00,81.17,81.17,81.16,81.16,35952.0,75.3294,75.3294,75.3201,75.3201,35952.0
2023-06-22 15:35:00,81.16,81.17,81.16,81.16,36238.0,75.3201,75.3294,75.3201,75.3201,36238.0
2023-06-22 15:40:00,81.16,81.17,81.16,81.16,16806.0,75.3201,75.3294,75.3201,75.3201,16806.0
2023-06-22 15:45:00,81.16,81.17,81.16,81.17,17261.0,75.3201,75.3294,75.3201,75.3294,17261.0
2023-06-22 15:50:00,81.16,81.17,81.16,81.16,173050.0,75.3201,75.3294,75.3201,75.3201,173050.0
2023-06-22 15:55:00,81.16,81.17,81.16,81.17,243742.0,75.3201,75.3294,75.3201,75.3294,243742.0
2023-06-23 09:30:00,81.3,81.3,81.29,81.29,124315.0,75.4501,75.4501,75.4408,75.4408,124315.0
2023-06-23 09:35:00,81.29,81.3,81.28,81.29,220539.0,75.4408,75.4501,75.4315,75.4408,220539.0
2023-06-23 09:40:00,81.29,81.31,81.28,81.3,64317.0,75.4408,75.4593,75.4315,75.4501,64317.0
2023-06-23 09:45:00,81.29,81.33,81.26,81.28,204459.0,75.4408,75.4779,75.4129,75.4315,204459.0
2023-06-23 09:50:00,81.28,81.29,81.26,81.26,32893.0,75.4315,75.4408,75.4129,75.4129,32893.0
2023-06-23 09:55:00,81.26,81.28,81.25,81.27,23127.0,75.4129,75.4315,75.4036,75.4222,23127.0
2023-06-23 10:00:00,81.27,81.27,81.26,81.27,37131.0,75.4222,75.4222,75.4129,75.4222,37131.0
2023-06-23 10:05:00,81.26,81.27,81.26,81.26,14535.0,75.4129,75.4222,75.4129,75.4129,14535.0
2023-06-23 10:10:00,81.27,81.28,81.26,81.27,54267.0,75.4222,75.4315,75.4129,75.4222,54267.0
2023-06-23 10:15:00,81.26,81.26,81.25,81.26,159707.0,75.4129,75.4129,75.4036,75.4129,159707.0
2023-06-23 10:20:00,81.26,81.26,81.23,81.24,28866.0,75.4129,75.4129,75.3851,75.3944,28866.0
2023-06-23 10:25:00,81.24,81.26,81.24,81.25,21993.0,75.3944,75.4129,75.3944,75.4036,21993.0
2023-06-23 10:30:00,81.26,81.26,81.23,81.24,60140.0,75.4129,75.4129,75.3851,75.3944,60140.0
2023-06-23 10:35:00,81.24,81.25,81.23,81.23,32259.0,75.3944,75.4036,75.3851,75.3851,32259.0
2023-06-23 10:40:00,81.24,81.25,81.23,81.23,24820.0,75.3944,75.4036,75.3851,75.3851,24820.0
2023-06-23 10:45:00,81.23,81.24,81.22,81.22,29291.0,75.3851,75.3944,75.3758,75.3758,29291.0
2023-06-23 10:50:00,81.22,81.23,81.22,81.22,11318.0,75.3758,75.3851,75.3758,75.3758,11318.0
2023-06-23 10:55:00,81.23,81.23,81.22,81.23,14423.0,75.3851,75.3851,75.3758,75.3851,14423.0
2023-06-23 11:00:00,81.22,81.23,81.2,81.2,23358.0,75.3758,75.3851,75.3572,75.3572,23358.0
2023-06-23 11:05:00,81.2,81.21,81.2,81.21,15826.0,75.3572,75.3665,75.3572,75.3665,15826.0
2023-06-23 11:10:00,81.21,81.22,81.2,81.21,40356.0,75.3665,75.3758,75.3572,75.3665,40356.0
2023-06-23 11:15:00,81.21,81.22,81.2,81.2,63984.0,75.3665,75.3758,75.3572,75.3572,63984.0
2023-06-23 11:20:00,81.2,81.22,81.2,81.2,92643.0,75.3572,75.3758,75.3572,75.3572,92643.0
2023-06-23 11:25:00,81.21,81.22,81.2,81.21,24681.0,75.3665,75.3758,75.3572,75.3665,24681.0
2023-06-23 11:30:00,81.22,81.22,81.21,81.21,27971.0,75.3758,75.3758,75.3665,75.3665,27971.0
2023-06-23 11:35:00,81.22,81.22,81.21,81.22,7461.0,75.3758,75.3758,75.3665,75.3758,7461.0
2023-06-23 11:40:00,81.21,81.22,81.21,81.22,6294.0,75.3665,75.3758,75.3665,75.3758,6294.0
2023-06-23 11:45:00,81.21,81.22,81.2,81.2,49487.0,75.3665,75.3758,75.3572,75.3572,49487.0
2023-06-23 11:50:00,81.2,81.21,81.2,81.2,25486.0,75.3572,75.3665,75.3572,75.3572,25486.0
2023-06-23 11:55:00,81.2,81.21,81.2,81.2,12596.0,75.3572,75.3665,75.3572,75.3572,12596.0
2023-06-23 12:00:00,81.2,81.21,81.2,81.2,14605.0,75.3572,75.3665,75.3572,75.3572,14605.0
2023-06-23 12:05:00,81.2,81.21,81.2,81.2,11789.0,75.3572,75.3665,75.3572,75.3572,11789.0
2023-06-23 12:10:00,81.2,81.21,81.2,81.2,19860.0,75.3572,75.3665,75.3572,75.3572,19860.0
2023-06-23 12:15:00,81.2,81.21,81.2,81.2,35496.0,75.3572,75.3665,75.3572,75.3572,35496.0
2023-06-23 12:20:00,81.2,81.21,81.2,81.2,36458.0,75.3572,75.3665,75.3572,75.3572,36458.0
2023-06-23 12:25:00,81.21,81.21,81.2,81.21,22673.0,75.3665,75.3665,75.3572,75.3665,22673.0
2023-06-23 12:30:00,81.2,81.21,81.19,81.2,30177.0,75.3572,75.3665,75.348,75.3572,30177.0
2023-06-23 12:35:00,81.2,81.2,81.19,81.2,19820.0,75.3572,75.3572,75.348,75.3572,19820.0
2023-06-23 12:40:00,81.2,81.2,81.19,81.2,9588.0,75.3572,75.3572,75.348,75.3572,9588.0
2023-06-23 12:45:00,81.2,81.2,81.19,81.2,12347.0,75.3572,75.3572,75.348,75.3572,12347.0
2023-06-23 12:50:00,81.2,81.2,81.19,81.2,16301.0,75.3572,75.3572,75.348,75.3572,16301.0
2023-06-23 12:55:00,81.2,81.2,81.19,81.2,23504.0,75.3572,75.3572,75.348,75.3572,23504.0
2023-06-23 13:00:00,81.19,81.21,81.19,81.21,18457.0,75.348,75.3665,75.348,75.3665,18457.0
2023-06-23 13:05:00,81.21,81.22,81.21,81.22,29360.0,75.3665,75.3758,75.3665,75.3758,29360.0
2023-06-23 13:10:00,81.21,81.22,81.21,81.21,21029.0,75.3665,75.3758,75.3665,75.3665,21029.0
2023-06-23 13:15:00,81.22,81.22,81.21,81.22,12992.0,75.3758,75.3758,75.3665,75.3758,12992.0
2023-06-23 13:20:00,81.22,81.22,81.21,81.21,8791.0,75.3758,75.3758,75.3665,75.3665,8791.0
2023-06-23 13:25:00,81.22,81.22,81.21,81.22,18532.0,75.3758,75.3758,75.3665,75.3758,18532.0
2023-06-23 13:30:00,81.22,81.23,81.21,81.23,7219.0,75.3758,75.3851,75.3665,75.3851,7219.0
2023-06-23 13:35:00,81.23,81.23,81.22,81.23,9256.0,75.3851,75.3851,75.3758,75.3851,9256.0
2023-06-23 13:40:00,81.23,81.23,81.22,81.23,13383.0,75.3851,75.3851,75.3758,75.3851,13383.0
2023-06-23 13:45:00,81.22,81.23,81.22,81.23,38969.0,75.3758,75.3851,75.3758,75.3851,38969.0
2023-06-23 13:50:00,81.23,81.23,81.22,81.22,15173.0,75.3851,75.3851,75.3758,75.3758,15173.0
2023-06-23 13:55:00,81.23,81.23,81.22,81.23,14071.0,75.3851,75.3851,75.3758,75.3851,14071.0
2023-06-23 14:00:00,81.23,81.23,81.22,81.22,19849.0,75.3851,75.3851,75.3758,75.3758,19849.0
2023-06-23 14:05:00,81.22,81.23,81.22,81.23,27609.0,75.3758,75.3851,75.3758,75.3851,27609.0
2023-06-23 14:10:00,81.23,81.23,81.22,81.23,42555.0,75.3851,75.3851,75.3758,75.3851,42555.0
2023-06-23 14:15:00,81.23,81.23,81.22,81.22,61540.0,75.3851,75.3851,75.3758,75.3758,61540.0
2023-06-23 14:20:00,81.22,81.23,81.22,81.23,8415.0,75.3758,75.3851,75.3758,75.3851,8415.0
2023-06-23 14:25:00,81.22,81.23,81.22,81.23,5257.0,75.3758,75.3851,75.3758,75.3851,5257.0
2023-06-23 14:30:00,81.23,81.23,81.22,81.23,9774.0,75.3851,75.3851,75.3758,75.3851,9774.0
2023-06-23 14:35:00,81.22,81.23,81.22,81.23,14402.0,75.3758,75.3851,75.3758,75.3851,14402.0
2023-06-23 14:40:00,81.23,81.23,81.22,81.23,26691.0,75.3851,75.3851,75.3758,75.3851,26691.0
2023-06-23 14:45:00,81.23,81.24,81.22,81.23,23684.0,75.3851,75.3944,75.3758,75.3851,23684.0
2023-06-23 14:50:00,81.23,81.25,81.23,81.25,37081.0,75.3851,75.4036,75.3851,75.4036,37081.0
2023-06-23 14:55:00,81.24,81.25,81.23,81.24,75865.0,75.3944,75.4036,75.3851,75.3944,75865.0
2023-06-23 15:00:00,81.23,81.24,81.23,81.24,27260.0,75.3851,75.3944,75.3851,75.3944,27260.0
2023-06-23 15:05:00,81.23,81.24,81.22,81.23,15677.0,75.3851,75.3944,75.3758,75.3851,15677.0
2023-06-23 15:10:00,81.22,81.23,81.22,81.23,22230.0,75.3758,75.3851,75.3758,75.3851,22230.0
2023-06-23 15:15:00,81.23,81.23,81.22,81.23,9587.0,75.3851,75.3851,75.3758,75.3851,9587.0
2023-06-23 15:20:00,81.23,81.23,81.22,81.23,23956.0,75.3851,75.3851,75.3758,75.3851,23956.0
2023-06-23 15:25:00,81.23,81.24,81.22,81.23,66410.0,75.3851,75.3944,75.3758,75.3851,66410.0
2023-06-23 15:30:00,81.23,81.24,81.23,81.23,16262.0,75.3851,75.3944,75.3851,75.3851,16262.0
2023-06-23 15:35:00,81.23,81.24,81.23,81.23,17738.0,75.3851,75.3944,75.3851,75.3851,17738.0
2023-06-23 15:40:00,81.23,81.24,81.23,81.23,22721.0,75.3851,75.3944,75.3851,75.3851,22721.0
2023-06-23 15:45:00,81.23,81.24,81.23,81.23,30257.0,75.3851,75.3944,75.3851,75.3851,30257.0
2023-06-23 15:50:00,81.23,81.24,81.22,81.23,160700.0,75.3851,75.3944,75.3758,75.3851,160700.0
2023-06-23 15:55:00,81.23,81.23,81.22,81.23,138403.0,75.3851,75.3851,75.3758,75.3851,138403.0
2023-06-26 09:30:00,81.29,81.29,81.25,81.26,60757.0,75.4408,75.4408,75.4036,75.4129,60757.0
2023-06-26 09:35:00,81.26,81.27,81.25,81.26,18805.0,75.4129,75.4222,75.4036,75.4129,18805.0
2023-06-26 09:40:00,81.26,81.27,81.25,81.25,66373.0,75.4129,75.4222,75.4036,75.4036,66373.0
2023-06-26 09:45:00,81.25,81.25,81.24,81.24,16868.0,75.4036,75.4036,75.3944,75.3944,16868.0
2023-06-26 09:50:00,81.25,81.26,81.24,81.25,41581.0,75.4036,75.4129,75.3944,75.4036,41581.0
2023-06-26 09:55:00,81.25,81.26,81.25,81.26,79585.0,75.4036,75.4129,75.4036,75.4129,79585.0
2023-06-26 10:00:00,81.25,81.26,81.25,81.26,35265.0,75.4036,75.4129,75.4036,75.4129,35265.0
2023-06-26 10:05:00,81.25,81.26,81.24,81.25,22386.0,75.4036,75.4129,75.3944,75.4036,22386.0
2023-06-26 10:10:00,81.25,81.26,81.24,81.25,44304.0,75.4036,75.4129,75.3944,75.4036,44304.0
2023-06-26 10:15:00,81.25,81.25,81.24,81.25,17586.0,75.4036,75.4036,75.3944,75.4036,17586.0
2023-06-26 10:20:00,81.25,81.25,81.24,81.24,6248.0,75.4036,75.4036,75.3944,75.3944,6248.0
2023-06-26 10:25:00,81.25,81.26,81.24,81.25,40565.0,75.4036,75.4129,75.3944,75.4036,40565.0
2023-06-26 10:30:00,81.26,81.26,81.25,81.26,23016.0,75.4129,75.4129,75.4036,75.4129,23016.0
2023-06-26 10:35:00,81.26,81.26,81.25,81.26,21915.0,75.4129,75.4129,75.4036,75.4129,21915.0
2023-06-26 10:40:00,81.25,81.26,81.25,81.26,11945.0,75.4036,75.4129,75.4036,75.4129,11945.0
2023-06-26 10:45:00,81.25,81.26,81.25,81.25,15817.0,75.4036,75.4129,75.4036,75.4036,15817.0
2023-06-26 10:50:00,81.26,81.26,81.24,81.25,27564.0,75.4129,75.4129,75.3944,75.4036,27564.0
2023-06-26 10:55:00,81.25,81.25,81.24,81.25,13087.0,75.4036,75.4036,75.3944,75.4036,13087.0
2023-06-26 11:00:00,81.25,81.26,81.24,81.25,57181.0,75.4036,75.4129,75.3944,75.4036,57181.0
2023-06-26 11:05:00,81.26,81.27,81.25,81.26,44659.0,75.4129,75.4222,75.4036,75.4129,44659.0
2023-06-26 11:10:00,81.27,81.27,81.25,81.26,24096.0,75.4222,75.4222,75.4036,75.4129,24096.0
2023-06-26 11:15:00,81.26,81.27,81.25,81.27,23386.0,75.4129,75.4222,75.4036,75.4222,23386.0
2023-06-26 11:20:00,81.27,81.27,81.26,81.27,121178.0,75.4222,75.4222,75.4129,75.4222,121178.0
2023-06-26 11:25:00,81.27,81.27,81.26,81.26,21699.0,75.4222,75.4222,75.4129,75.4129,21699.0
2023-06-26 11:30:00,81.27,81.27,81.24,81.25,75689.0,75.4222,75.4222,75.3944,75.4036,75689.0
2023-06-26 11:35:00,81.25,81.25,81.24,81.25,5969.0,75.4036,75.4036,75.3944,75.4036,5969.0
2023-06-26 11:40:00,81.25,81.25,81.24,81.25,54252.0,75.4036,75.4036,75.3944,75.4036,54252.0
2023-06-26 11:45:00,81.26,81.26,81.25,81.26,7128.0,75.4129,75.4129,75.4036,75.4129,7128.0
2023-06-26 11:50:00,81.26,81.26,81.24,81.25,36796.0,75.4129,75.4129,75.3944,75.4036,36796.0
2023-06-26 11:55:00,81.24,81.25,81.24,81.24,29649.0,75.3944,75.4036,75.3944,75.3944,29649.0
2023-06-26 12:00:00,81.25,81.25,81.23,81.25,61788.0,75.4036,75.4036,75.3851,75.4036,61788.0
2023-06-26 12:05:00,81.24,81.25,81.24,81.25,13275.0,75.3944,75.4036,75.3944,75.4036,13275.0
2023-06-26 12:10:00,81.25,81.26,81.25,81.25,11661.0,75.4036,75.4129,75.4036,75.4036,11661.0
2023-06-26 12:15:00,81.25,81.26,81.24,81.25,38438.0,75.4036,75.4129,75.3944,75.4036,38438.0
2023-06-26 12:20:00,81.25,81.25,81.24,81.24,29061.0,75.4036,75.4036,75.3944,75.3944,29061.0
2023-06-26 12:25:00,81.24,81.25,81.24,81.25,5275.0,75.3944,75.4036,75.3944,75.4036,5275.0
2023-06-26 12:30:00,81.25,81.25,81.24,81.24,22359.0,75.4036,75.4036,75.3944,75.3944,22359.0
2023-06-26 12:35:00,81.25,81.25,81.24,81.25,4679.0,75.4036,75.4036,75.3944,75.4036,4679.0
2023-06-26 12:40:00,81.25,81.25,81.24,81.25,27791.0,75.4036,75.4036,75.3944,75.4036,27791.0
2023-06-26 12:45:00,81.25,81.26,81.24,81.26,14256.0,75.4036,75.4129,75.3944,75.4129,14256.0
2023-06-26 12:50:00,81.26,81.26,81.25,81.26,8298.0,75.4129,75.4129,75.4036,75.4129,8298.0
2023-06-26 12:55:00,81.25,81.26,81.25,81.26,3772.0,75.4036,75.4129,75.4036,75.4129,3772.0
2023-06-26 13:00:00,81.26,81.27,81.25,81.27,31609.0,75.4129,75.4222,75.4036,75.4222,31609.0
2023-06-26 13:05:00,81.27,81.28,81.26,81.27,59523.0,75.4222,75.4315,75.4129,75.4222,59523.0
2023-06-26 13:10:00,81.28,81.28,81.26,81.27,31928.0,75.4315,75.4315,75.4129,75.4222,31928.0
2023-06-26 13:15:00,81.26,81.28,81.26,81.28,22453.0,75.4129,75.4315,75.4129,75.4315,22453.0
2023-06-26 13:20:00,81.27,81.28,81.26,81.27,32044.0,75.4222,75.4315,75.4129,75.4222,32044.0
2023-06-26 13:25:00,81.27,81.27,81.26,81.27,21330.0,75.4222,75.4222,75.4129,75.4222,21330.0
2023-06-26 13:30:00,81.27,81.27,81.26,81.27,19832.0,75.4222,75.4222,75.4129,75.4222,19832.0
2023-06-26 13:35:00,81.27,81.27,81.26,81.27,20710.0,75.4222,75.4222,75.4129,75.4222,20710.0
2023-06-26 13:40:00,81.27,81.28,81.26,81.27,22658.0,75.4222,75.4315,75.4129,75.4222,22658.0
2023-06-26 13:45:00,81.27,81.28,81.27,81.28,10102.0,75.4222,75.4315,75.4222,75.4315,10102.0
2023-06-26 13:50:00,81.27,81.28,81.27,81.28,16560.0,75.4222,75.4315,75.4222,75.4315,16560.0
2023-06-26 13:55:00,81.28,81.28,81.27,81.27,12495.0,75.4315,75.4315,75.4222,75.4222,12495.0
2023-06-26 14:00:00,81.28,81.28,81.27,81.27,15551.0,75.4315,75.4315,75.4222,75.4222,15551.0
2023-06-26 14:05:00,81.27,81.28,81.27,81.28,12564.0,75.4222,75.4315,75.4222,75.4315,12564.0
2023-06-26 14:10:00,81.28,81.28,81.27,81.28,16106.0,75.4315,75.4315,75.4222,75.4315,16106.0
2023-06-26 14:15:00,81.28,81.28,81.27,81.28,25762.0,75.4315,75.4315,75.4222,75.4315,25762.0
2023-06-26 14:20:00,81.28,81.29,81.27,81.29,22045.0,75.4315,75.4408,75.4222,75.4408,22045.0
2023-06-26 14:25:00,81.29,81.3,81.28,81.29,41095.0,75.4408,75.4501,75.4315,75.4408,41095.0
2023-06-26 14:30:00,81.29,81.29,81.28,81.28,50156.0,75.4408,75.4408,75.4315,75.4315,50156.0
2023-06-26 14:35:00,81.28,81.29,81.27,81.28,17471.0,75.4315,75.4408,75.4222,75.4315,17471.0
2023-06-26 14:40:00,81.28,81.28,81.27,81.27,19801.0,75.4315,75.4315,75.4222,75.4222,19801.0
2023-06-26 14:45:00,81.28,81.28,81.27,81.28,21701.0,75.4315,75.4315,75.4222,75.4315,21701.0
2023-06-26 14:50:00,81.28,81.28,81.27,81.28,33061.0,75.4315,75.4315,75.4222,75.4315,33061.0
2023-06-26 14:55:00,81.28,81.28,81.27,81.27,16091.0,75.4315,75.4315,75.4222,75.4222,16091.0
2023-06-26 15:00:00,81.27,81.28,81.26,81.27,92498.0,75.4222,75.4315,75.4129,75.4222,92498.0
2023-06-26 15:05:00,81.27,81.27,81.26,81.27,9147.0,75.4222,75.4222,75.4129,75.4222,9147.0
2023-06-26 15:10:00,81.26,81.27,81.26,81.27,23156.0,75.4129,75.4222,75.4129,75.4222,23156.0
2023-06-26 15:15:00,81.27,81.27,81.26,81.27,28558.0,75.4222,75.4222,75.4129,75.4222,28558.0
2023-06-26 15:20:00,81.27,81.27,81.26,81.27,43085.0,75.4222,75.4222,75.4129,75.4222,43085.0
2023-06-26 15:25:00,81.27,81.27,81.26,81.27,14440.0,75.4222,75.4222,75.4129,75.4222,14440.0
2023-06-26 15:30:00,81.27,81.27,81.26,81.26,8472.0,75.4222,75.4222,75.4129,75.4129,8472.0
2023-06-26 15:35:00,81.27,81.28,81.26,81.28,52864.0,75.4222,75.4315,75.4129,75.4315,52864.0
2023-06-26 15:40:00,81.27,81.28,81.27,81.28,48771.0,75.4222,75.4315,75.4222,75.4315,48771.0
2023-06-26 15:45:00,81.28,81.28,81.27,81.28,34874.0,75.4315,75.4315,75.4222,75.4315,34874.0
2023-06-26 15:50:00,81.28,81.28,81.27,81.28,90465.0,75.4315,75.4315,75.4222,75.4315,90465.0
2023-06-26 15:55:00,81.28,81.28,81.27,81.28,171878.0,75.4315,75.4315,75.4222,75.4315,171878.0
2023-06-27 09:30:00,81.27,81.29,81.27,81.29,201525.0,75.4222,75.4408,75.4222,75.4408,201525.0
2023-06-27 09:35:00,81.3,81.31,81.29,81.3,33944.0,75.4501,75.4593,75.4408,75.4501,33944.0
2023-06-27 09:40:00,81.3,81.3,81.29,81.3,21967.0,75.4501,75.4501,75.4408,75.4501,21967.0
2023-06-27 09:45:00,81.29,81.3,81.28,81.29,10617.0,75.4408,75.4501,75.4315,75.4408,10617.0
2023-06-27 09:50:00,81.28,81.29,81.28,81.28,11762.0,75.4315,75.4408,75.4315,75.4315,11762.0
2023-06-27 09:55:00,81.29,81.29,81.27,81.27,22944.0,75.4408,75.4408,75.4222,75.4222,22944.0
2023-06-27 10:00:00,81.27,81.27,81.23,81.23,175820.0,75.4222,75.4222,75.3851,75.3851,175820.0
2023-06-27 10:05:00,81.23,81.24,81.22,81.23,65438.0,75.3851,75.3944,75.3758,75.3851,65438.0
2023-06-27 10:10:00,81.23,81.23,81.22,81.22,41240.0,75.3851,75.3851,75.3758,75.3758,41240.0
2023-06-27 10:15:00,81.22,81.23,81.22,81.23,8339.0,75.3758,75.3851,75.3758,75.3851,8339.0
2023-06-27 10:20:00,81.23,81.23,81.21,81.22,41656.0,75.3851,75.3851,75.3665,75.3758,41656.0
2023-06-27 10:25:00,81.22,81.22,81.21,81.21,21077.0,75.3758,75.3758,75.3665,75.3665,21077.0
2023-06-27 10:30:00,81.22,81.22,81.2,81.21,20943.0,75.3758,75.3758,75.3572,75.3665,20943.0
2023-06-27 10:35:00,81.21,81.22,81.18,81.19,102051.0,75.3665,75.3758,75.3387,75.348,102051.0
2023-06-27 10:40:00,81.18,81.19,81.17,81.18,17381.0,75.3387,75.348,75.3294,75.3387,17381.0
2023-06-27 10:45:00,81.18,81.18,81.16,81.17,114289.0,75.3387,75.3387,75.3201,75.3294,114289.0
2023-06-27 10:50:00,81.17,81.18,81.16,81.17,223287.0,75.3294,75.3387,75.3201,75.3294,223287.0
2023-06-27 10:55:00,81.17,81.18,81.17,81.17,53904.0,75.3294,75.3387,75.3294,75.3294,53904.0
2023-06-27 11:00:00,81.18,81.18,81.16,81.17,73572.0,75.3387,75.3387,75.3201,75.3294,73572.0
2023-06-27 11:05:00,81.17,81.17,81.16,81.17,19815.0,75.3294,75.3294,75.3201,75.3294,19815.0
2023-06-27 11:10:00,81.17,81.17,81.16,81.17,11985.0,75.3294,75.3294,75.3201,75.3294,11985.0
2023-06-27 11:15:00,81.16,81.17,81.16,81.17,12656.0,75.3201,75.3294,75.3201,75.3294,12656.0
2023-06-27 11:20:00,81.17,81.17,81.16,81.17,18033.0,75.3294,75.3294,75.3201,75.3294,18033.0
2023-06-27 11:25:00,81.17,81.17,81.16,81.16,27050.0,75.3294,75.3294,75.3201,75.3201,27050.0
2023-06-27 11:30:00,81.17,81.18,81.16,81.17,57880.0,75.3294,75.3387,75.3201,75.3294,57880.0
2023-06-27 11:35:00,81.17,81.18,81.17,81.17,22361.0,75.3294,75.3387,75.3294,75.3294,22361.0
2023-06-27 11:40:00,81.18,81.18,81.16,81.17,55095.0,75.3387,75.3387,75.3201,75.3294,55095.0
2023-06-27 11:45:00,81.17,81.18,81.16,81.17,17811.0,75.3294,75.3387,75.3201,75.3294,17811.0
2023-06-27 11:50:00,81.18,81.18,81.17,81.17,28575.0,75.3387,75.3387,75.3294,75.3294,28575.0
2023-06-27 11:55:00,81.17,81.19,81.17,81.18,58278.0,75.3294,75.348,75.3294,75.3387,58278.0
2023-06-27 12:00:00,81.19,81.19,81.18,81.19,26694.0,75.348,75.348,75.3387,75.348,26694.0
2023-06-27 12:05:00,81.18,81.19,81.18,81.18,12090.0,75.3387,75.348,75.3387,75.3387,12090.0
2023-06-27 12:10:00,81.18,81.19,81.18,81.18,28881.0,75.3387,75.348,75.3387,75.3387,28881.0
2023-06-27 12:15:00,81.19,81.19,81.18,81.18,28503.0,75.348,75.348,75.3387,75.3387,28503.0
2023-06-27 12:20:00,81.18,81.19,81.18,81.19,10472.0,75.3387,75.348,75.3387,75.348,10472.0
2023-06-27 12:25:00,81.19,81.19,81.18,81.18,23608.0,75.348,75.348,75.3387,75.3387,23608.0
2023-06-27 12:30:00,81.19,81.19,81.18,81.19,12115.0,75.348,75.348,75.3387,75.348,12115.0
2023-06-27 12:35:00,81.18,81.19,81.18,81.19,14086.0,75.3387,75.348,75.3387,75.348,14086.0
2023-06-27 12:40:00,81.19,81.19,81.18,81.19,7020.0,75.348,75.348,75.3387,75.348,7020.0
2023-06-27 12:45:00,81.18,81.19,81.18,81.18,19305.0,75.3387,75.348,75.3387,75.3387,19305.0
2023-06-27 12:50:00,81.19,81.2,81.18,81.2,45664.0,75.348,75.3572,75.3387,75.3572,45664.0
2023-06-27 12:55:00,81.2,81.2,81.18,81.19,78447.0,75.3572,75.3572,75.3387,75.348,78447.0
2023-06-27 13:00:00,81.19,81.19,81.17,81.17,33820.0,75.348,75.348,75.3294,75.3294,33820.0
2023-06-27 13:05:00,81.18,81.18,81.17,81.17,34502.0,75.3387,75.3387,75.3294,75.3294,34502.0
2023-06-27 13:10:00,81.16,81.17,81.16,81.16,42536.0,75.3201,75.3294,75.3201,75.3201,42536.0
2023-06-27 13:15:00,81.16,81.17,81.16,81.17,44079.0,75.3201,75.3294,75.3201,75.3294,44079.0
2023-06-27 13:20:00,81.17,81.17,81.16,81.17,11244.0,75.3294,75.3294,75.3201,75.3294,11244.0
2023-06-27 13:25:00,81.17,81.17,81.16,81.17,17138.0,75.3294,75.3294,75.3201,75.3294,17138.0
2023-06-27 13:30:00,81.17,81.17,81.16,81.16,11343.0,75.3294,75.3294,75.3201,75.3201,11343.0
2023-06-27 13:35:00,81.16,81.17,81.16,81.17,19180.0,75.3201,75.3294,75.3201,75.3294,19180.0
2023-06-27 13:40:00,81.16,81.17,81.16,81.16,6816.0,75.3201,75.3294,75.3201,75.3201,6816.0
2023-06-27 13:45:00,81.16,81.17,81.16,81.17,30975.0,75.3201,75.3294,75.3201,75.3294,30975.0
2023-06-27 13:50:00,81.16,81.17,81.16,81.17,30710.0,75.3201,75.3294,75.3201,75.3294,30710.0
2023-06-27 13:55:00,81.17,81.17,81.16,81.17,57506.0,75.3294,75.3294,75.3201,75.3294,57506.0
2023-06-27 14:00:00,81.17,81.17,81.16,81.17,90947.0,75.3294,75.3294,75.3201,75.3294,90947.0
2023-06-27 14:05:00,81.16,81.17,81.16,81.17,52886.0,75.3201,75.3294,75.3201,75.3294,52886.0
2023-06-27 14:10:00,81.17,81.17,81.16,81.16,10919.0,75.3294,75.3294,75.3201,75.3201,10919.0
2023-06-27 14:15:00,81.17,81.17,81.16,81.17,17489.0,75.3294,75.3294,75.3201,75.3294,17489.0
2023-06-27 14:20:00,81.16,81.17,81.15,81.15,63814.0,75.3201,75.3294,75.3108,75.3108,63814.0
2023-06-27 14:25:00,81.15,81.16,81.14,81.15,30413.0,75.3108,75.3201,75.3016,75.3108,30413.0
2023-06-27 14:30:00,81.15,81.16,81.14,81.15,33652.0,75.3108,75.3201,75.3016,75.3108,33652.0
2023-06-27 14:35:00,81.16,81.16,81.15,81.16,6988.0,75.3201,75.3201,75.3108,75.3201,6988.0
2023-06-27 14:40:00,81.15,81.16,81.15,81.16,80984.0,75.3108,75.3201,75.3108,75.3201,80984.0
2023-06-27 14:45:00,81.15,81.16,81.15,81.16,19784.0,75.3108,75.3201,75.3108,75.3201,19784.0
2023-06-27 14:50:00,81.16,81.16,81.15,81.16,12272.0,75.3201,75.3201,75.3108,75.3201,12272.0
2023-06-27 14:55:00,81.16,81.16,81.15,81.16,15198.0,75.3201,75.3201,75.3108,75.3201,15198.0
2023-06-27 15:00:00,81.16,81.16,81.15,81.16,42174.0,75.3201,75.3201,75.3108,75.3201,42174.0
2023-06-27 15:05:00,81.15,81.16,81.15,81.16,13963.0,75.3108,75.3201,75.3108,75.3201,13963.0
2023-06-27 15:10:00,81.15,81.16,81.15,81.16,6257.0,75.3108,75.3201,75.3108,75.3201,6257.0
2023-06-27 15:15:00,81.16,81.16,81.15,81.15,29075.0,75.3201,75.3201,75.3108,75.3108,29075.0
2023-06-27 15:20:00,81.15,81.16,81.15,81.16,23483.0,75.3108,75.3201,75.3108,75.3201,23483.0
2023-06-27 15:25:00,81.16,81.16,81.15,81.16,17965.0,75.3201,75.3201,75.3108,75.3201,17965.0
2023-06-27 15:30:00,81.16,81.16,81.15,81.16,10124.0,75.3201,75.3201,75.3108,75.3201,10124.0
2023-06-27 15:35:00,81.16,81.16,81.15,81.16,31992.0,75.3201,75.3201,75.3108,75.3201,31992.0
2023-06-27 15:40:00,81.16,81.16,81.15,81.16,13683.0,75.3201,75.3201,75.3108,75.3201,13683.0
2023-06-27 15:45:00,81.15,81.16,81.15,81.16,32855.0,75.3108,75.3201,75.3108,75.3201,32855.0
2023-06-27 15:50:00,81.15,81.16,81.15,81.16,67051.0,75.3108,75.3201,75.3108,75.3201,67051.0
2023-06-27 15:55:00,81.16,81.17,81.15,81.17,93923.0,75.3201,75.3294,75.3108,75.3294,93923.0
2023-06-28 09:30:00,81.2,81.21,81.19,81.2,94692.0,75.3572,75.3665,75.348,75.3572,94692.0
2023-06-28 09:35:00,81.19,81.2,81.19,81.19,21324.0,75.348,75.3572,75.348,75.348,21324.0
2023-06-28 09:40:00,81.19,81.2,81.17,81.17,106356.0,75.348,75.3572,75.3294,75.3294,106356.0
2023-06-28 09:45:00,81.18,81.19,81.15,81.17,412512.0,75.3387,75.348,75.3108,75.3294,412512.0
2023-06-28 09:50:00,81.17,81.19,81.16,81.18,147494.0,75.3294,75.348,75.3201,75.3387,147494.0
2023-06-28 09:55:00,81.17,81.18,81.17,81.17,63814.0,75.3294,75.3387,75.3294,75.3294,63814.0
2023-06-28 10:00:00,81.18,81.19,81.17,81.19,100626.0,75.3387,75.348,75.3294,75.348,100626.0
2023-06-28 10:05:00,81.18,81.19,81.17,81.17,34329.0,75.3387,75.348,75.3294,75.3294,34329.0
2023-06-28 10:10:00,81.17,81.18,81.17,81.17,80381.0,75.3294,75.3387,75.3294,75.3294,80381.0
2023-06-28 10:15:00,81.17,81.18,81.17,81.17,155256.0,75.3294,75.3387,75.3294,75.3294,155256.0
2023-06-28 10:20:00,81.17,81.19,81.17,81.19,172873.0,75.3294,75.348,75.3294,75.348,172873.0
2023-06-28 10:25:00,81.19,81.19,81.18,81.18,24563.0,75.348,75.348,75.3387,75.3387,24563.0
2023-06-28 10:30:00,81.19,81.19,81.17,81.18,49742.0,75.348,75.348,75.3294,75.3387,49742.0
2023-06-28 10:35:00,81.18,81.19,81.18,81.19,32525.0,75.3387,75.348,75.3387,75.348,32525.0
2023-06-28 10:40:00,81.19,81.2,81.18,81.2,15716.0,75.348,75.3572,75.3387,75.3572,15716.0
2023-06-28 10:45:00,81.19,81.2,81.19,81.2,4429.0,75.348,75.3572,75.348,75.3572,4429.0
2023-06-28 10:50:00,81.2,81.2,81.19,81.19,14859.0,75.3572,75.3572,75.348,75.348,14859.0
2023-06-28 10:55:00,81.19,81.2,81.18,81.19,28419.0,75.348,75.3572,75.3387,75.348,28419.0
2023-06-28 11:00:00,81.19,81.2,81.18,81.19,90616.0,75.348,75.3572,75.3387,75.348,90616.0
2023-06-28 11:05:00,81.2,81.2,81.19,81.2,13909.0,75.3572,75.3572,75.348,75.3572,13909.0
2023-06-28 11:10:00,81.2,81.21,81.19,81.21,29683.0,75.3572,75.3665,75.348,75.3665,29683.0
2023-06-28 11:15:00,81.2,81.21,81.2,81.21,52036.0,75.3572,75.3665,75.3572,75.3665,52036.0
2023-06-28 11:20:00,81.2,81.22,81.2,81.2,119206.0,75.3572,75.3758,75.3572,75.3572,119206.0
2023-06-28 11:25:00,81.2,81.22,81.2,81.22,44429.0,75.3572,75.3758,75.3572,75.3758,44429.0
2023-06-28 11:30:00,81.21,81.22,81.21,81.21,39470.0,75.3665,75.3758,75.3665,75.3665,39470.0
2023-06-28 11:35:00,81.21,81.22,81.2,81.21,37057.0,75.3665,75.3758,75.3572,75.3665,37057.0
2023-06-28 11:40:00,81.22,81.22,81.21,81.21,8623.0,75.3758,75.3758,75.3665,75.3665,8623.0
2023-06-28 11:45:00,81.22,81.22,81.2,81.21,44808.0,75.3758,75.3758,75.3572,75.3665,44808.0
2023-06-28 11:50:00,81.21,81.22,81.2,81.22,28244.0,75.3665,75.3758,75.3572,75.3758,28244.0
2023-06-28 11:55:00,81.21,81.22,81.21,81.22,9785.0,75.3665,75.3758,75.3665,75.3758,9785.0
2023-06-28 12:00:00,81.22,81.22,81.21,81.22,69971.0,75.3758,75.3758,75.3665,75.3758,69971.0
2023-06-28 12:05:00,81.22,81.23,81.21,81.23,40731.0,75.3758,75.3851,75.3665,75.3851,40731.0
2023-06-28 12:10:00,81.22,81.23,81.22,81.23,15065.0,75.3758,75.3851,75.3758,75.3851,15065.0
2023-06-28 12:15:00,81.23,81.23,81.22,81.23,13381.0,75.3851,75.3851,75.3758,75.3851,13381.0
2023-06-28 12:20:00,81.23,81.24,81.22,81.23,39501.0,75.3851,75.3944,75.3758,75.3851,39501.0
2023-06-28 12:25:00,81.23,81.24,81.22,81.23,64870.0,75.3851,75.3944,75.3758,75.3851,64870.0
2023-06-28 12:30:00,81.23,81.23,81.22,81.22,54283.0,75.3851,75.3851,75.3758,75.3758,54283.0
2023-06-28 12:35:00,81.22,81.23,81.21,81.22,27945.0,75.3758,75.3851,75.3665,75.3758,27945.0
2023-06-28 12:40:00,81.22,81.23,81.21,81.23,48013.0,75.3758,75.3851,75.3665,75.3851,48013.0
2023-06-28 12:45:00,81.23,81.23,81.21,81.22,27302.0,75.3851,75.3851,75.3665,75.3758,27302.0
2023-06-28 12:50:00,81.22,81.22,81.21,81.22,10577.0,75.3758,75.3758,75.3665,75.3758,10577.0
2023-06-28 12:55:00,81.22,81.22,81.21,81.22,4343.0,75.3758,75.3758,75.3665,75.3758,4343.0
2023-06-28 13:00:00,81.22,81.24,81.21,81.23,78721.0,75.3758,75.3944,75.3665,75.3851,78721.0
2023-06-28 13:05:00,81.23,81.24,81.22,81.22,45476.0,75.3851,75.3944,75.3758,75.3758,45476.0
2023-06-28 13:10:00,81.22,81.23,81.22,81.23,8307.0,75.3758,75.3851,75.3758,75.3851,8307.0
2023-06-28 13:15:00,81.23,81.23,81.22,81.23,8580.0,75.3851,75.3851,75.3758,75.3851,8580.0
2023-06-28 13:20:00,81.23,81.23,81.22,81.23,27149.0,75.3851,75.3851,75.3758,75.3851,27149.0
2023-06-28 13:25:00,81.23,81.23,81.22,81.23,15956.0,75.3851,75.3851,75.3758,75.3851,15956.0
2023-06-28 13:30:00,81.23,81.23,81.22,81.23,9091.0,75.3851,75.3851,75.3758,75.3851,9091.0
2023-06-28 13:35:00,81.23,81.23,81.22,81.22,10256.0,75.3851,75.3851,75.3758,75.3758,10256.0
2023-06-28 13:40:00,81.22,81.23,81.21,81.22,28800.0,75.3758,75.3851,75.3665,75.3758,28800.0
2023-06-28 13:45:00,81.23,81.23,81.22,81.23,8912.0,75.3851,75.3851,75.3758,75.3851,8912.0
2023-06-28 13:50:00,81.23,81.23,81.22,81.23,6592.0,75.3851,75.3851,75.3758,75.3851,6592.0
2023-06-28 13:55:00,81.23,81.23,81.22,81.23,33820.0,75.3851,75.3851,75.3758,75.3851,33820.0
2023-06-28 14:00:00,81.23,81.23,81.22,81.23,12791.0,75.3851,75.3851,75.3758,75.3851,12791.0
2023-06-28 14:05:00,81.23,81.24,81.23,81.23,24616.0,75.3851,75.3944,75.3851,75.3851,24616.0
2023-06-28 14:10:00,81.23,81.24,81.23,81.24,37403.0,75.3851,75.3944,75.3851,75.3944,37403.0
2023-06-28 14:15:00,81.24,81.24,81.23,81.23,22514.0,75.3944,75.3944,75.3851,75.3851,22514.0
2023-06-28 14:20:00,81.24,81.24,81.23,81.23,19807.0,75.3944,75.3944,75.3851,75.3851,19807.0
2023-06-28 14:25:00,81.23,81.24,81.22,81.23,33267.0,75.3851,75.3944,75.3758,75.3851,33267.0
2023-06-28 14:30:00,81.23,81.23,81.22,81.23,8130.0,75.3851,75.3851,75.3758,75.3851,8130.0
2023-06-28 14:35:00,81.23,81.24,81.22,81.23,77977.0,75.3851,75.3944,75.3758,75.3851,77977.0
2023-06-28 14:40:00,81.23,81.24,81.23,81.23,81261.0,75.3851,75.3944,75.3851,75.3851,81261.0
2023-06-28 14:45:00,81.23,81.24,81.23,81.23,39146.0,75.3851,75.3944,75.3851,75.3851,39146.0
2023-06-28 14:50:00,81.23,81.24,81.23,81.23,22214.0,75.3851,75.3944,75.3851,75.3851,22214.0
2023-06-28 14:55:00,81.23,81.24,81.22,81.22,38180.0,75.3851,75.3944,75.3758,75.3758,38180.0
2023-06-28 15:00:00,81.23,81.23,81.22,81.23,80217.0,75.3851,75.3851,75.3758,75.3851,80217.0
2023-06-28 15:05:00,81.22,81.23,81.22,81.23,41085.0,75.3758,75.3851,75.3758,75.3851,41085.0
2023-06-28 15:10:00,81.23,81.23,81.22,81.23,7600.0,75.3851,75.3851,75.3758,75.3851,7600.0
2023-06-28 15:15:00,81.23,81.23,81.22,81.23,15878.0,75.3851,75.3851,75.3758,75.3851,15878.0
2023-06-28 15:20:00,81.23,81.23,81.22,81.23,13899.0,75.3851,75.3851,75.3758,75.3851,13899.0
2023-06-28 15:25:00,81.23,81.23,81.22,81.23,13450.0,75.3851,75.3851,75.3758,75.3851,13450.0
2023-06-28 15:30:00,81.23,81.24,81.22,81.23,139262.0,75.3851,75.3944,75.3758,75.3851,139262.0
2023-06-28 15:35:00,81.23,81.24,81.23,81.23,11015.0,75.3851,75.3944,75.3851,75.3851,11015.0
2023-06-28 15:40:00,81.24,81.24,81.23,81.23,40771.0,75.3944,75.3944,75.3851,75.3851,40771.0
2023-06-28 15:45:00,81.23,81.24,81.23,81.23,45232.0,75.3851,75.3944,75.3851,75.3851,45232.0
2023-06-28 15:50:00,81.23,81.24,81.22,81.23,46092.0,75.3851,75.3944,75.3758,75.3851,46092.0
2023-06-28 15:55:00,81.23,81.25,81.23,81.25,175002.0,75.3851,75.4036,75.3851,75.4036,175002.0
2023-06-29 09:30:00,81.06,81.06,81.04,81.06,59951.0,75.2273,75.2273,75.2088,75.2273,59951.0
2023-06-29 09:35:00,81.06,81.06,81.05,81.06,49553.0,75.2273,75.2273,75.218,75.2273,49553.0
2023-06-29 09:40:00,81.06,81.06,81.04,81.04,82880.0,75.2273,75.2273,75.2088,75.2088,82880.0
2023-06-29 09:45:00,81.04,81.05,81.03,81.05,84545.0,75.2088,75.218,75.1995,75.218,84545.0
2023-06-29 09:50:00,81.05,81.05,81.04,81.05,23559.0,75.218,75.218,75.2088,75.218,23559.0
2023-06-29 09:55:00,81.05,81.05,81.03,81.04,48023.0,75.218,75.218,75.1995,75.2088,48023.0
2023-06-29 10:00:00,81.04,81.05,81.03,81.04,72637.0,75.2088,75.218,75.1995,75.2088,72637.0
2023-06-29 10:05:00,81.04,81.05,81.02,81.03,76664.0,75.2088,75.218,75.1902,75.1995,76664.0
2023-06-29 10:10:00,81.03,81.03,81.02,81.03,104380.0,75.1995,75.1995,75.1902,75.1995,104380.0
2023-06-29 10:15:00,81.03,81.04,81.02,81.04,68445.0,75.1995,75.2088,75.1902,75.2088,68445.0
2023-06-29 10:20:00,81.04,81.04,81.03,81.04,47172.0,75.2088,75.2088,75.1995,75.2088,47172.0
2023-06-29 10:25:00,81.04,81.05,81.03,81.05,69405.0,75.2088,75.218,75.1995,75.218,69405.0
2023-06-29 10:30:00,81.04,81.05,81.02,81.03,51770.0,75.2088,75.218,75.1902,75.1995,51770.0
2023-06-29 10:35:00,81.03,81.03,81.01,81.03,64975.0,75.1995,75.1995,75.1809,75.1995,64975.0
2023-06-29 10:40:00,81.03,81.04,81.02,81.04,31772.0,75.1995,75.2088,75.1902,75.2088,31772.0
2023-06-29 10:45:00,81.04,81.05,81.03,81.05,47851.0,75.2088,75.218,75.1995,75.218,47851.0
2023-06-29 10:50:00,81.05,81.05,81.04,81.05,44928.0,75.218,75.218,75.2088,75.218,44928.0
2023-06-29 10:55:00,81.05,81.06,81.05,81.06,171249.0,75.218,75.2273,75.218,75.2273,171249.0
2023-06-29 11:00:00,81.06,81.07,81.05,81.06,56167.0,75.2273,75.2366,75.218,75.2273,56167.0
2023-06-29 11:05:00,81.07,81.07,81.06,81.06,49706.0,75.2366,75.2366,75.2273,75.2273,49706.0
2023-06-29 11:10:00,81.06,81.07,81.06,81.07,63195.0,75.2273,75.2366,75.2273,75.2366,63195.0
2023-06-29 11:15:00,81.06,81.07,81.06,81.07,44986.0,75.2273,75.2366,75.2273,75.2366,44986.0
2023-06-29 11:20:00,81.07,81.07,81.06,81.07,138115.0,75.2366,75.2366,75.2273,75.2366,138115.0
2023-06-29 11:25:00,81.07,81.07,81.06,81.06,53429.0,75.2366,75.2366,75.2273,75.2273,53429.0
2023-06-29 11:30:00,81.06,81.07,81.04,81.05,93057.0,75.2273,75.2366,75.2088,75.218,93057.0
2023-06-29 11:35:00,81.05,81.05,81.04,81.05,20341.0,75.218,75.218,75.2088,75.218,20341.0
2023-06-29 11:40:00,81.05,81.05,81.04,81.05,12424.0,75.218,75.218,75.2088,75.218,12424.0
2023-06-29 11:45:00,81.05,81.05,81.04,81.05,51077.0,75.218,75.218,75.2088,75.218,51077.0
2023-06-29 11:50:00,81.04,81.05,81.04,81.05,26845.0,75.2088,75.218,75.2088,75.218,26845.0
2023-06-29 11:55:00,81.05,81.05,81.04,81.04,25617.0,75.218,75.218,75.2088,75.2088,25617.0
2023-06-29 12:00:00,81.05,81.05,81.04,81.05,21249.0,75.218,75.218,75.2088,75.218,21249.0
2023-06-29 12:05:00,81.05,81.05,81.03,81.04,17140.0,75.218,75.218,75.1995,75.2088,17140.0
2023-06-29 12:10:00,81.04,81.04,81.03,81.04,45106.0,75.2088,75.2088,75.1995,75.2088,45106.0
2023-06-29 12:15:00,81.04,81.04,81.03,81.03,24122.0,75.2088,75.2088,75.1995,75.1995,24122.0
2023-06-29 12:20:00,81.03,81.04,81.03,81.03,13365.0,75.1995,75.2088,75.1995,75.1995,13365.0
2023-06-29 12:25:00,81.04,81.04,81.03,81.04,18557.0,75.2088,75.2088,75.1995,75.2088,18557.0
2023-06-29 12:30:00,81.04,81.05,81.04,81.04,21643.0,75.2088,75.218,75.2088,75.2088,21643.0
2023-06-29 12:35:00,81.05,81.05,81.03,81.04,12192.0,75.218,75.218,75.1995,75.2088,12192.0
2023-06-29 12:40:00,81.04,81.04,81.03,81.04,66274.0,75.2088,75.2088,75.1995,75.2088,66274.0
2023-06-29 12:45:00,81.04,81.04,81.03,81.04,10327.0,75.2088,75.2088,75.1995,75.2088,10327.0
2023-06-29 12:50:00,81.04,81.04,81.02,81.03,112552.0,75.2088,75.2088,75.1902,75.1995,112552.0
2023-06-29 12:55:00,81.03,81.04,81.02,81.04,28010.0,75.1995,75.2088,75.1902,75.2088,28010.0
2023-06-29 13:00:00,81.03,81.04,81.03,81.04,15767.0,75.1995,75.2088,75.1995,75.2088,15767.0
2023-06-29 13:05:00,81.04,81.04,81.03,81.04,28331.0,75.2088,75.2088,75.1995,75.2088,28331.0
2023-06-29 13:10:00,81.04,81.04,81.03,81.04,23124.0,75.2088,75.2088,75.1995,75.2088,23124.0
2023-06-29 13:15:00,81.04,81.04,81.03,81.04,45498.0,75.2088,75.2088,75.1995,75.2088,45498.0
2023-06-29 13:20:00,81.04,81.05,81.03,81.04,27883.0,75.2088,75.218,75.1995,75.2088,27883.0
2023-06-29 13:25:00,81.05,81.05,81.04,81.04,18483.0,75.218,75.218,75.2088,75.2088,18483.0
2023-06-29 13:30:00,81.04,81.05,81.04,81.05,12482.0,75.2088,75.218,75.2088,75.218,12482.0
2023-06-29 13:35:00,81.04,81.05,81.04,81.04,11671.0,75.2088,75.218,75.2088,75.2088,11671.0
2023-06-29 13:40:00,81.04,81.05,81.04,81.05,9547.0,75.2088,75.218,75.2088,75.218,9547.0
2023-06-29 13:45:00,81.05,81.05,81.04,81.05,11202.0,75.218,75.218,75.2088,75.218,11202.0
2023-06-29 13:50:00,81.05,81.05,81.04,81.05,16641.0,75.218,75.218,75.2088,75.218,16641.0
2023-06-29 13:55:00,81.05,81.06,81.04,81.05,28963.0,75.218,75.2273,75.2088,75.218,28963.0
2023-06-29 14:00:00,81.06,81.06,81.05,81.06,25451.0,75.2273,75.2273,75.218,75.2273,25451.0
2023-06-29 14:05:00,81.06,81.06,81.05,81.05,43091.0,75.2273,75.2273,75.218,75.218,43091.0
2023-06-29 14:10:00,81.06,81.06,81.05,81.06,31579.0,75.2273,75.2273,75.218,75.2273,31579.0
2023-06-29 14:15:00,81.06,81.06,81.05,81.05,25872.0,75.2273,75.2273,75.218,75.218,25872.0
2023-06-29 14:20:00,81.05,81.06,81.05,81.05,20708.0,75.218,75.2273,75.218,75.218,20708.0
2023-06-29 14:25:00,81.06,81.06,81.05,81.05,8284.0,75.2273,75.2273,75.218,75.218,8284.0
2023-06-29 14:30:00,81.06,81.06,81.05,81.05,67278.0,75.2273,75.2273,75.218,75.218,67278.0
2023-06-29 14:35:00,81.06,81.06,81.05,81.06,61594.0,75.2273,75.2273,75.218,75.2273,61594.0
2023-06-29 14:40:00,81.06,81.06,81.05,81.06,98690.0,75.2273,75.2273,75.218,75.2273,98690.0
2023-06-29 14:45:00,81.06,81.06,81.05,81.05,24816.0,75.2273,75.2273,75.218,75.218,24816.0
2023-06-29 14:50:00,81.05,81.05,81.04,81.05,10476.0,75.218,75.218,75.2088,75.218,10476.0
2023-06-29 14:55:00,81.04,81.05,81.03,81.04,64533.0,75.2088,75.218,75.1995,75.2088,64533.0
2023-06-29 15:00:00,81.04,81.04,81.03,81.04,67212.0,75.2088,75.2088,75.1995,75.2088,67212.0
2023-06-29 15:05:00,81.04,81.04,81.03,81.04,8781.0,75.2088,75.2088,75.1995,75.2088,8781.0
2023-06-29 15:10:00,81.04,81.04,81.03,81.04,41135.0,75.2088,75.2088,75.1995,75.2088,41135.0
2023-06-29 15:15:00,81.04,81.04,81.03,81.04,54892.0,75.2088,75.2088,75.1995,75.2088,54892.0
2023-06-29 15:20:00,81.04,81.04,81.03,81.04,43733.0,75.2088,75.2088,75.1995,75.2088,43733.0
2023-06-29 15:25:00,81.04,81.04,81.03,81.04,19985.0,75.2088,75.2088,75.1995,75.2088,19985.0
2023-06-29 15:30:00,81.04,81.04,81.03,81.04,70319.0,75.2088,75.2088,75.1995,75.2088,70319.0
2023-06-29 15:35:00,81.04,81.05,81.03,81.05,149902.0,75.2088,75.218,75.1995,75.218,149902.0
2023-06-29 15:40:00,81.05,81.05,81.04,81.04,41274.0,75.218,75.218,75.2088,75.2088,41274.0
2023-06-29 15:45:00,81.05,81.05,81.04,81.05,27116.0,75.218,75.218,75.2088,75.218,27116.0
2023-06-29 15:50:00,81.05,81.06,81.04,81.06,76484.0,75.218,75.2273,75.2088,75.2273,76484.0
2023-06-29 15:55:00,81.06,81.06,81.05,81.05,178611.0,75.2273,75.2273,75.218,75.218,178611.0
2023-06-30 09:30:00,81.08,81.08,81.06,81.06,112232.0,75.2459,75.2459,75.2273,75.2273,112232.0
2023-06-30 09:35:00,81.05,81.06,81.04,81.05,59059.0,75.218,75.2273,75.2088,75.218,59059.0
2023-06-30 09:40:00,81.04,81.07,81.03,81.06,165047.0,75.2088,75.2366,75.1995,75.2273,165047.0
2023-06-30 09:45:00,81.05,81.06,81.04,81.05,46352.0,75.218,75.2273,75.2088,75.218,46352.0
2023-06-30 09:50:00,81.05,81.05,81.04,81.04,37516.0,75.218,75.218,75.2088,75.2088,37516.0
2023-06-30 09:55:00,81.05,81.05,81.04,81.04,26386.0,75.218,75.218,75.2088,75.2088,26386.0
2023-06-30 10:00:00,81.05,81.06,81.04,81.05,55757.0,75.218,75.2273,75.2088,75.218,55757.0
2023-06-30 10:05:00,81.06,81.06,81.04,81.05,34284.0,75.2273,75.2273,75.2088,75.218,34284.0
2023-06-30 10:10:00,81.04,81.07,81.04,81.06,17718.0,75.2088,75.2366,75.2088,75.2273,17718.0
2023-06-30 10:15:00,81.06,81.07,81.06,81.06,43638.0,75.2273,75.2366,75.2273,75.2273,43638.0
2023-06-30 10:20:00,81.07,81.07,81.06,81.06,24843.0,75.2366,75.2366,75.2273,75.2273,24843.0
2023-06-30 10:25:00,81.06,81.07,81.05,81.06,40250.0,75.2273,75.2366,75.218,75.2273,40250.0
2023-06-30 10:30:00,81.06,81.06,81.05,81.06,23246.0,75.2273,75.2273,75.218,75.2273,23246.0
2023-06-30 10:35:00,81.06,81.06,81.02,81.05,312534.0,75.2273,75.2273,75.1902,75.218,312534.0
2023-06-30 10:40:00,81.05,81.06,81.04,81.05,42317.0,75.218,75.2273,75.2088,75.218,42317.0
2023-06-30 10:45:00,81.06,81.06,81.05,81.06,18957.0,75.2273,75.2273,75.218,75.2273,18957.0
2023-06-30 10:50:00,81.06,81.07,81.05,81.07,26306.0,75.2273,75.2366,75.218,75.2366,26306.0
2023-06-30 10:55:00,81.06,81.07,81.06,81.06,59475.0,75.2273,75.2366,75.2273,75.2273,59475.0
2023-06-30 11:00:00,81.06,81.07,81.05,81.06,47370.0,75.2273,75.2366,75.218,75.2273,47370.0
2023-06-30 11:05:00,81.06,81.07,81.05,81.07,34199.0,75.2273,75.2366,75.218,75.2366,34199.0
2023-06-30 11:10:00,81.06,81.07,81.06,81.06,20441.0,75.2273,75.2366,75.2273,75.2273,20441.0
2023-06-30 11:15:00,81.06,81.07,81.06,81.06,18299.0,75.2273,75.2366,75.2273,75.2273,18299.0
2023-06-30 11:20:00,81.06,81.07,81.06,81.07,22309.0,75.2273,75.2366,75.2273,75.2366,22309.0
2023-06-30 11:25:00,81.06,81.07,81.05,81.06,124609.0,75.2273,75.2366,75.218,75.2273,124609.0
2023-06-30 11:30:00,81.06,81.06,81.05,81.06,12453.0,75.2273,75.2273,75.218,75.2273,12453.0
2023-06-30 11:35:00,81.06,81.07,81.05,81.06,27226.0,75.2273,75.2366,75.218,75.2273,27226.0
2023-06-30 11:40:00,81.06,81.07,81.06,81.06,13676.0,75.2273,75.2366,75.2273,75.2273,13676.0
2023-06-30 11:45:00,81.06,81.07,81.06,81.06,21817.0,75.2273,75.2366,75.2273,75.2273,21817.0
2023-06-30 11:50:00,81.07,81.07,81.06,81.06,16190.0,75.2366,75.2366,75.2273,75.2273,16190.0
2023-06-30 11:55:00,81.07,81.08,81.06,81.08,29642.0,75.2366,75.2459,75.2273,75.2459,29642.0
2023-06-30 12:00:00,81.07,81.08,81.07,81.08,44553.0,75.2366,75.2459,75.2366,75.2459,44553.0
2023-06-30 12:05:00,81.08,81.08,81.07,81.07,27140.0,75.2459,75.2459,75.2366,75.2366,27140.0
2023-06-30 12:10:00,81.07,81.08,81.06,81.06,23363.0,75.2366,75.2459,75.2273,75.2273,23363.0
2023-06-30 12:15:00,81.06,81.07,81.06,81.07,45128.0,75.2273,75.2366,75.2273,75.2366,45128.0
2023-06-30 12:20:00,81.06,81.07,81.06,81.06,19217.0,75.2273,75.2366,75.2273,75.2273,19217.0
2023-06-30 12:25:00,81.06,81.07,81.06,81.06,12776.0,75.2273,75.2366,75.2273,75.2273,12776.0
2023-06-30 12:30:00,81.06,81.07,81.06,81.06,242263.0,75.2273,75.2366,75.2273,75.2273,242263.0
2023-06-30 12:35:00,81.06,81.07,81.06,81.06,29763.0,75.2273,75.2366,75.2273,75.2273,29763.0
2023-06-30 12:40:00,81.06,81.07,81.06,81.07,19589.0,75.2273,75.2366,75.2273,75.2366,19589.0
2023-06-30 12:45:00,81.06,81.08,81.06,81.08,52197.0,75.2273,75.2459,75.2273,75.2459,52197.0
2023-06-30 12:50:00,81.08,81.08,81.07,81.08,13028.0,75.2459,75.2459,75.2366,75.2459,13028.0
2023-06-30 12:55:00,81.08,81.08,81.07,81.08,32072.0,75.2459,75.2459,75.2366,75.2459,32072.0
2023-06-30 13:00:00,81.07,81.08,81.07,81.08,38971.0,75.2366,75.2459,75.2366,75.2459,38971.0
2023-06-30 13:05:00,81.08,81.08,81.07,81.08,13832.0,75.2459,75.2459,75.2366,75.2459,13832.0
2023-06-30 13:10:00,81.08,81.08,81.07,81.08,23401.0,75.2459,75.2459,75.2366,75.2459,23401.0
2023-06-30 13:15:00,81.08,81.08,81.07,81.08,43785.0,75.2459,75.2459,75.2366,75.2459,43785.0
2023-06-30 13:20:00,81.08,81.08,81.07,81.08,37369.0,75.2459,75.2459,75.2366,75.2459,37369.0
2023-06-30 13:25:00,81.08,81.08,81.07,81.08,42293.0,75.2459,75.2459,75.2366,75.2459,42293.0
2023-06-30 13:30:00,81.08,81.08,81.07,81.08,8898.0,75.2459,75.2459,75.2366,75.2459,8898.0
2023-06-30 13:35:00,81.08,81.08,81.07,81.08,109087.0,75.2459,75.2459,75.2366,75.2459,109087.0
2023-06-30 13:40:00,81.08,81.08,81.07,81.07,59844.0,75.2459,75.2459,75.2366,75.2366,59844.0
2023-06-30 13:45:00,81.08,81.08,81.07,81.07,59394.0,75.2459,75.2459,75.2366,75.2366,59394.0
2023-06-30 13:50:00,81.07,81.08,81.07,81.08,47511.0,75.2366,75.2459,75.2366,75.2459,47511.0
2023-06-30 13:55:00,81.07,81.08,81.07,81.07,45030.0,75.2366,75.2459,75.2366,75.2366,45030.0
2023-06-30 14:00:00,81.08,81.08,81.07,81.08,33336.0,75.2459,75.2459,75.2366,75.2459,33336.0
2023-06-30 14:05:00,81.07,81.08,81.07,81.08,34319.0,75.2366,75.2459,75.2366,75.2459,34319.0
2023-06-30 14:10:00,81.08,81.08,81.07,81.08,45283.0,75.2459,75.2459,75.2366,75.2459,45283.0
2023-06-30 14:15:00,81.08,81.08,81.07,81.08,93969.0,75.2459,75.2459,75.2366,75.2459,93969.0
2023-06-30 14:20:00,81.08,81.08,81.07,81.08,52605.0,75.2459,75.2459,75.2366,75.2459,52605.0
2023-06-30 14:25:00,81.08,81.09,81.07,81.08,25536.0,75.2459,75.2552,75.2366,75.2459,25536.0
2023-06-30 14:30:00,81.09,81.09,81.08,81.09,52228.0,75.2552,75.2552,75.2459,75.2552,52228.0
2023-06-30 14:35:00,81.08,81.09,81.07,81.08,54666.0,75.2459,75.2552,75.2366,75.2459,54666.0
2023-06-30 14:40:00,81.08,81.08,81.07,81.08,14288.0,75.2459,75.2459,75.2366,75.2459,14288.0
2023-06-30 14:45:00,81.08,81.08,81.07,81.08,17449.0,75.2459,75.2459,75.2366,75.2459,17449.0
2023-06-30 14:50:00,81.07,81.08,81.07,81.07,23332.0,75.2366,75.2459,75.2366,75.2366,23332.0
2023-06-30 14:55:00,81.07,81.08,81.06,81.06,63776.0,75.2366,75.2459,75.2273,75.2273,63776.0
2023-06-30 15:00:00,81.06,81.07,81.06,81.06,27341.0,75.2273,75.2366,75.2273,75.2273,27341.0
2023-06-30 15:05:00,81.06,81.07,81.06,81.07,40285.0,75.2273,75.2366,75.2273,75.2366,40285.0
2023-06-30 15:10:00,81.06,81.07,81.06,81.06,42036.0,75.2273,75.2366,75.2273,75.2273,42036.0
2023-06-30 15:15:00,81.06,81.07,81.06,81.07,135948.0,75.2273,75.2366,75.2273,75.2366,135948.0
2023-06-30 15:20:00,81.06,81.07,81.06,81.06,32134.0,75.2273,75.2366,75.2273,75.2273,32134.0
2023-06-30 15:25:00,81.06,81.07,81.06,81.06,73981.0,75.2273,75.2366,75.2273,75.2273,73981.0
2023-06-30 15:30:00,81.06,81.07,81.06,81.07,79493.0,75.2273,75.2366,75.2273,75.2366,79493.0
2023-06-30 15:35:00,81.07,81.07,81.06,81.07,33227.0,75.2366,75.2366,75.2273,75.2366,33227.0
2023-06-30 15:40:00,81.07,81.07,81.06,81.07,58597.0,75.2366,75.2366,75.2273,75.2366,58597.0
2023-06-30 15:45:00,81.06,81.07,81.06,81.07,33755.0,75.2273,75.2366,75.2273,75.2366,33755.0
2023-06-30 15:50:00,81.07,81.08,81.07,81.08,276801.0,75.2366,75.2459,75.2366,75.2459,276801.0
2023-06-30 15:55:00,81.08,81.08,81.06,81.07,1139285.0,75.2459,75.2459,75.2273,75.2366,1139285.0
2023-07-03 09:30:00,80.82,80.83,80.82,80.82,73877.0,75.1959,75.2052,75.1959,75.1959,73877.0
2023-07-03 09:35:00,80.83,80.83,80.82,80.83,215728.0,75.2052,75.2052,75.1959,75.2052,215728.0
2023-07-03 09:40:00,80.83,80.83,80.82,80.83,8434.0,75.2052,75.2052,75.1959,75.2052,8434.0
2023-07-03 09:45:00,80.83,80.85,80.82,80.84,109985.0,75.2052,75.2238,75.1959,75.2145,109985.0
2023-07-03 09:50:00,80.84,80.85,80.84,80.84,14535.0,75.2145,75.2238,75.2145,75.2145,14535.0
2023-07-03 09:55:00,80.84,80.85,80.84,80.84,27734.0,75.2145,75.2238,75.2145,75.2145,27734.0
2023-07-03 10:00:00,80.85,80.91,80.84,80.9,294996.0,75.2238,75.2796,75.2145,75.2703,294996.0
2023-07-03 10:05:00,80.9,80.9,80.88,80.89,291220.0,75.2703,75.2703,75.2517,75.261,291220.0
2023-07-03 10:10:00,80.89,80.89,80.87,80.88,19067.0,75.261,75.261,75.2424,75.2517,19067.0
2023-07-03 10:15:00,80.88,80.88,80.86,80.87,63367.0,75.2517,75.2517,75.2331,75.2424,63367.0
2023-07-03 10:20:00,80.87,80.87,80.85,80.86,48306.0,75.2424,75.2424,75.2238,75.2331,48306.0
2023-07-03 10:25:00,80.86,80.86,80.85,80.86,29307.0,75.2331,75.2331,75.2238,75.2331,29307.0
2023-07-03 10:30:00,80.86,80.86,80.85,80.86,108008.0,75.2331,75.2331,75.2238,75.2331,108008.0
2023-07-03 10:35:00,80.86,80.86,80.85,80.86,53242.0,75.2331,75.2331,75.2238,75.2331,53242.0
2023-07-03 10:40:00,80.86,80.86,80.85,80.85,41570.0,75.2331,75.2331,75.2238,75.2238,41570.0
2023-07-03 10:45:00,80.86,80.86,80.85,80.85,85535.0,75.2331,75.2331,75.2238,75.2238,85535.0
2023-07-03 10:50:00,80.85,80.86,80.84,80.84,50912.0,75.2238,75.2331,75.2145,75.2145,50912.0
2023-07-03 10:55:00,80.84,80.85,80.83,80.83,27996.0,75.2145,75.2238,75.2052,75.2052,27996.0
2023-07-03 11:00:00,80.84,80.84,80.81,80.81,79305.0,75.2145,75.2145,75.1866,75.1866,79305.0
2023-07-03 11:05:00,80.81,80.82,80.8,80.81,65445.0,75.1866,75.1959,75.1773,75.1866,65445.0
2023-07-03 11:10:00,80.8,80.82,80.8,80.81,97149.0,75.1773,75.1959,75.1773,75.1866,97149.0
2023-07-03 11:15:00,80.81,80.82,80.81,80.82,20272.0,75.1866,75.1959,75.1866,75.1959,20272.0
2023-07-03 11:20:00,80.81,80.82,80.81,80.81,30974.0,75.1866,75.1959,75.1866,75.1866,30974.0
2023-07-03 11:25:00,80.81,80.81,80.8,80.8,23861.0,75.1866,75.1866,75.1773,75.1773,23861.0
2023-07-03 11:30:00,80.81,80.81,80.79,80.8,21232.0,75.1866,75.1866,75.168,75.1773,21232.0
2023-07-03 11:35:00,80.8,80.81,80.79,80.81,14584.0,75.1773,75.1866,75.168,75.1866,14584.0
2023-07-03 11:40:00,80.81,80.81,80.8,80.81,155796.0,75.1866,75.1866,75.1773,75.1866,155796.0
2023-07-03 11:45:00,80.81,80.81,80.8,80.81,8877.0,75.1866,75.1866,75.1773,75.1866,8877.0
2023-07-03 11:50:00,80.81,80.81,80.8,80.81,22352.0,75.1866,75.1866,75.1773,75.1866,22352.0
2023-07-03 11:55:00,80.81,80.81,80.8,80.8,143115.0,75.1866,75.1866,75.1773,75.1773,143115.0
2023-07-03 12:00:00,80.8,80.81,80.8,80.81,138794.0,75.1773,75.1866,75.1773,75.1866,138794.0
2023-07-03 12:05:00,80.81,80.81,80.8,80.8,87415.0,75.1866,75.1866,75.1773,75.1773,87415.0
2023-07-03 12:10:00,80.8,80.81,80.79,80.8,23134.0,75.1773,75.1866,75.168,75.1773,23134.0
2023-07-03 12:15:00,80.8,80.8,80.79,80.8,16291.0,75.1773,75.1773,75.168,75.1773,16291.0
2023-07-03 12:20:00,80.8,80.8,80.79,80.8,11805.0,75.1773,75.1773,75.168,75.1773,11805.0
2023-07-03 12:25:00,80.8,80.8,80.79,80.8,18471.0,75.1773,75.1773,75.168,75.1773,18471.0
2023-07-03 12:30:00,80.79,80.8,80.79,80.8,14802.0,75.168,75.1773,75.168,75.1773,14802.0
2023-07-03 12:35:00,80.8,80.8,80.79,80.79,20865.0,75.1773,75.1773,75.168,75.168,20865.0
2023-07-03 12:40:00,80.79,80.8,80.79,80.79,34586.0,75.168,75.1773,75.168,75.168,34586.0
2023-07-03 12:45:00,80.79,80.8,80.78,80.79,72147.0,75.168,75.1773,75.1587,75.168,72147.0
2023-07-03 12:50:00,80.79,80.79,80.78,80.78,17571.0,75.168,75.168,75.1587,75.1587,17571.0
2023-07-03 12:55:00,80.79,80.8,80.77,80.78,257196.0,75.168,75.1773,75.1494,75.1587,257196.0
2023-07-05 09:30:00,80.84,80.84,80.83,80.84,116410.0,75.2145,75.2145,75.2052,75.2145,116410.0
2023-07-05 09:35:00,80.83,80.84,80.83,80.84,82360.0,75.2052,75.2145,75.2052,75.2145,82360.0
2023-07-05 09:40:00,80.84,80.84,80.83,80.84,39893.0,75.2145,75.2145,75.2052,75.2145,39893.0
2023-07-05 09:45:00,80.83,80.84,80.83,80.84,19320.0,75.2052,75.2145,75.2052,75.2145,19320.0
2023-07-05 09:50:00,80.83,80.84,80.82,80.83,68023.0,75.2052,75.2145,75.1959,75.2052,68023.0
2023-07-05 09:55:00,80.83,80.83,80.82,80.83,63184.0,75.2052,75.2052,75.1959,75.2052,63184.0
2023-07-05 10:00:00,80.84,80.84,80.81,80.82,66890.0,75.2145,75.2145,75.1866,75.1959,66890.0
2023-07-05 10:05:00,80.81,80.82,80.81,80.82,33109.0,75.1866,75.1959,75.1866,75.1959,33109.0
2023-07-05 10:10:00,80.82,80.82,80.81,80.82,22476.0,75.1959,75.1959,75.1866,75.1959,22476.0
2023-07-05 10:15:00,80.81,80.83,80.81,80.82,323065.0,75.1866,75.2052,75.1866,75.1959,323065.0
2023-07-05 10:20:00,80.82,80.83,80.81,80.82,47106.0,75.1959,75.2052,75.1866,75.1959,47106.0
2023-07-05 10:25:00,80.81,80.82,80.81,80.82,43054.0,75.1866,75.1959,75.1866,75.1959,43054.0
2023-07-05 10:30:00,80.81,80.82,80.81,80.82,35260.0,75.1866,75.1959,75.1866,75.1959,35260.0
2023-07-05 10:35:00,80.81,80.82,80.81,80.81,15691.0,75.1866,75.1959,75.1866,75.1866,15691.0
2023-07-05 10:40:00,80.82,80.82,80.81,80.81,50104.0,75.1959,75.1959,75.1866,75.1866,50104.0
2023-07-05 10:45:00,80.81,80.81,80.8,80.81,24993.0,75.1866,75.1866,75.1773,75.1866,24993.0
2023-07-05 10:50:00,80.81,80.81,80.8,80.81,27770.0,75.1866,75.1866,75.1773,75.1866,27770.0
2023-07-05 10:55:00,80.81,80.81,80.8,80.81,19629.0,75.1866,75.1866,75.1773,75.1866,19629.0
2023-07-05 11:00:00,80.81,80.81,80.8,80.81,69446.0,75.1866,75.1866,75.1773,75.1866,69446.0
2023-07-05 11:05:00,80.81,80.81,80.8,80.8,43826.0,75.1866,75.1866,75.1773,75.1773,43826.0
2023-07-05 11:10:00,80.8,80.81,80.8,80.81,27599.0,75.1773,75.1866,75.1773,75.1866,27599.0
2023-07-05 11:15:00,80.81,80.81,80.8,80.81,127594.0,75.1866,75.1866,75.1773,75.1866,127594.0
2023-07-05 11:20:00,80.81,80.81,80.8,80.81,57437.0,75.1866,75.1866,75.1773,75.1866,57437.0
2023-07-05 11:25:00,80.81,80.81,80.8,80.81,27403.0,75.1866,75.1866,75.1773,75.1866,27403.0
2023-07-05 11:30:00,80.81,80.81,80.8,80.81,58769.0,75.1866,75.1866,75.1773,75.1866,58769.0
2023-07-05 11:35:00,80.81,80.81,80.8,80.81,20044.0,75.1866,75.1866,75.1773,75.1866,20044.0
2023-07-05 11:40:00,80.81,80.81,80.8,80.81,23871.0,75.1866,75.1866,75.1773,75.1866,23871.0
2023-07-05 11:45:00,80.81,80.81,80.79,80.79,43495.0,75.1866,75.1866,75.168,75.168,43495.0
2023-07-05 11:50:00,80.79,80.8,80.79,80.79,49736.0,75.168,75.1773,75.168,75.168,49736.0
2023-07-05 11:55:00,80.8,80.8,80.79,80.8,12013.0,75.1773,75.1773,75.168,75.1773,12013.0
2023-07-05 12:00:00,80.8,80.8,80.79,80.79,7237.0,75.1773,75.1773,75.168,75.168,7237.0
2023-07-05 12:05:00,80.79,80.79,80.78,80.79,18454.0,75.168,75.168,75.1587,75.168,18454.0
2023-07-05 12:10:00,80.79,80.79,80.78,80.79,8940.0,75.168,75.168,75.1587,75.168,8940.0
2023-07-05 12:15:00,80.79,80.79,80.78,80.79,34459.0,75.168,75.168,75.1587,75.168,34459.0
2023-07-05 12:20:00,80.79,80.79,80.78,80.79,21400.0,75.168,75.168,75.1587,75.168,21400.0
2023-07-05 12:25:00,80.79,80.79,80.78,80.79,6896.0,75.168,75.168,75.1587,75.168,6896.0
2023-07-05 12:30:00,80.79,80.79,80.78,80.79,61051.0,75.168,75.168,75.1587,75.168,61051.0
2023-07-05 12:35:00,80.78,80.79,80.78,80.78,114887.0,75.1587,75.168,75.1587,75.1587,114887.0
2023-07-05 12:40:00,80.78,80.79,80.78,80.79,19703.0,75.1587,75.168,75.1587,75.168,19703.0
2023-07-05 12:45:00,80.79,80.79,80.78,80.79,30161.0,75.168,75.168,75.1587,75.168,30161.0
2023-07-05 12:50:00,80.78,80.79,80.77,80.78,10359.0,75.1587,75.168,75.1494,75.1587,10359.0
2023-07-05 12:55:00,80.78,80.78,80.77,80.78,17450.0,75.1587,75.1587,75.1494,75.1587,17450.0
2023-07-05 13:00:00,80.77,80.78,80.77,80.78,13493.0,75.1494,75.1587,75.1494,75.1587,13493.0
2023-07-05 13:05:00,80.77,80.78,80.77,80.78,15105.0,75.1494,75.1587,75.1494,75.1587,15105.0
2023-07-05 13:10:00,80.78,80.78,80.77,80.77,13023.0,75.1587,75.1587,75.1494,75.1494,13023.0
2023-07-05 13:15:00,80.78,80.78,80.77,80.78,14900.0,75.1587,75.1587,75.1494,75.1587,14900.0
2023-07-05 13:20:00,80.78,80.78,80.77,80.78,52894.0,75.1587,75.1587,75.1494,75.1587,52894.0
2023-07-05 13:25:00,80.78,80.78,80.77,80.78,14543.0,75.1587,75.1587,75.1494,75.1587,14543.0
2023-07-05 13:30:00,80.78,80.78,80.77,80.77,147096.0,75.1587,75.1587,75.1494,75.1494,147096.0
2023-07-05 13:35:00,80.77,80.78,80.77,80.77,31240.0,75.1494,75.1587,75.1494,75.1494,31240.0
2023-07-05 13:40:00,80.78,80.78,80.77,80.77,12711.0,75.1587,75.1587,75.1494,75.1494,12711.0
2023-07-05 13:45:00,80.77,80.78,80.76,80.77,54853.0,75.1494,75.1587,75.1401,75.1494,54853.0
2023-07-05 13:50:00,80.77,80.77,80.76,80.77,19644.0,75.1494,75.1494,75.1401,75.1494,19644.0
2023-07-05 13:55:00,80.77,80.77,80.76,80.77,34710.0,75.1494,75.1494,75.1401,75.1494,34710.0
2023-07-05 14:00:00,80.77,80.79,80.76,80.78,182261.0,75.1494,75.168,75.1401,75.1587,182261.0
2023-07-05 14:05:00,80.78,80.78,80.77,80.78,110059.0,75.1587,75.1587,75.1494,75.1587,110059.0
2023-07-05 14:10:00,80.78,80.78,80.76,80.77,61073.0,75.1587,75.1587,75.1401,75.1494,61073.0
2023-07-05 14:15:00,80.77,80.77,80.76,80.77,64192.0,75.1494,75.1494,75.1401,75.1494,64192.0
2023-07-05 14:20:00,80.77,80.77,80.76,80.77,148678.0,75.1494,75.1494,75.1401,75.1494,148678.0
2023-07-05 14:25:00,80.77,80.77,80.76,80.77,15049.0,75.1494,75.1494,75.1401,75.1494,15049.0
2023-07-05 14:30:00,80.77,80.77,80.76,80.77,13172.0,75.1494,75.1494,75.1401,75.1494,13172.0
2023-07-05 14:35:00,80.76,80.77,80.75,80.76,36163.0,75.1401,75.1494,75.1307,75.1401,36163.0
2023-07-05 14:40:00,80.76,80.77,80.75,80.76,38449.0,75.1401,75.1494,75.1307,75.1401,38449.0
2023-07-05 14:45:00,80.77,80.77,80.76,80.77,27329.0,75.1494,75.1494,75.1401,75.1494,27329.0
2023-07-05 14:50:00,80.77,80.78,80.76,80.76,35101.0,75.1494,75.1587,75.1401,75.1401,35101.0
2023-07-05 14:55:00,80.77,80.77,80.75,80.75,229413.0,75.1494,75.1494,75.1307,75.1307,229413.0
2023-07-05 15:00:00,80.76,80.76,80.75,80.76,40404.0,75.1401,75.1401,75.1307,75.1401,40404.0
2023-07-05 15:05:00,80.76,80.76,80.75,80.76,92396.0,75.1401,75.1401,75.1307,75.1401,92396.0
2023-07-05 15:10:00,80.76,80.76,80.75,80.76,20340.0,75.1401,75.1401,75.1307,75.1401,20340.0
2023-07-05 15:15:00,80.76,80.78,80.75,80.78,68893.0,75.1401,75.1587,75.1307,75.1587,68893.0
2023-07-05 15:20:00,80.77,80.78,80.76,80.77,57282.0,75.1494,75.1587,75.1401,75.1494,57282.0
2023-07-05 15:25:00,80.77,80.77,80.76,80.77,28245.0,75.1494,75.1494,75.1401,75.1494,28245.0
2023-07-05 15:30:00,80.77,80.77,80.76,80.77,57485.0,75.1494,75.1494,75.1401,75.1494,57485.0
2023-07-05 15:35:00,80.77,80.77,80.76,80.77,48508.0,75.1494,75.1494,75.1401,75.1494,48508.0
2023-07-05 15:40:00,80.77,80.77,80.76,80.77,30739.0,75.1494,75.1494,75.1401,75.1494,30739.0
2023-07-05 15:45:00,80.77,80.77,80.76,80.77,27335.0,75.1494,75.1494,75.1401,75.1494,27335.0
2023-07-05 15:50:00,80.77,80.77,80.76,80.77,166307.0,75.1494,75.1494,75.1401,75.1494,166307.0
2023-07-05 15:55:00,80.77,80.77,80.76,80.77,700559.0,75.1494,75.1494,75.1401,75.1494,700559.0
2023-07-06 09:30:00,80.64,80.65,80.63,80.64,505479.0,75.0284,75.0377,75.0191,75.0284,505479.0
2023-07-06 09:35:00,80.64,80.66,80.63,80.64,76423.0,75.0284,75.047,75.0191,75.0284,76423.0
2023-07-06 09:40:00,80.64,80.65,80.63,80.64,34327.0,75.0284,75.0377,75.0191,75.0284,34327.0
2023-07-06 09:45:00,80.64,80.64,80.61,80.62,143886.0,75.0284,75.0284,75.0005,75.0098,143886.0
2023-07-06 09:50:00,80.62,80.63,80.61,80.62,90659.0,75.0098,75.0191,75.0005,75.0098,90659.0
2023-07-06 09:55:00,80.62,80.63,80.61,80.62,29980.0,75.0098,75.0191,75.0005,75.0098,29980.0
2023-07-06 10:00:00,80.62,80.63,80.55,80.62,579280.0,75.0098,75.0191,74.9447,75.0098,579280.0
2023-07-06 10:05:00,80.62,80.63,80.61,80.62,76813.0,75.0098,75.0191,75.0005,75.0098,76813.0
2023-07-06 10:10:00,80.62,80.63,80.61,80.61,75110.0,75.0098,75.0191,75.0005,75.0005,75110.0
2023-07-06 10:15:00,80.61,80.62,80.6,80.6,83082.0,75.0005,75.0098,74.9912,74.9912,83082.0
2023-07-06 10:20:00,80.61,80.61,80.6,80.6,152703.0,75.0005,75.0005,74.9912,74.9912,152703.0
2023-07-06 10:25:00,80.61,80.61,80.59,80.6,64022.0,75.0005,75.0005,74.9819,74.9912,64022.0
2023-07-06 10:30:00,80.6,80.61,80.58,80.58,310004.0,74.9912,75.0005,74.9726,74.9726,310004.0
2023-07-06 10:35:00,80.58,80.58,80.56,80.57,157430.0,74.9726,74.9726,74.954,74.9633,157430.0
2023-07-06 10:40:00,80.56,80.57,80.56,80.57,131966.0,74.954,74.9633,74.954,74.9633,131966.0
2023-07-06 10:45:00,80.56,80.6,80.56,80.6,92750.0,74.954,74.9912,74.954,74.9912,92750.0
2023-07-06 10:50:00,80.59,80.61,80.58,80.59,50084.0,74.9819,75.0005,74.9726,74.9819,50084.0
2023-07-06 10:55:00,80.59,80.61,80.59,80.6,102990.0,74.9819,75.0005,74.9819,74.9912,102990.0
2023-07-06 11:00:00,80.61,80.61,80.59,80.61,163160.0,75.0005,75.0005,74.9819,75.0005,163160.0
2023-07-06 11:05:00,80.61,80.61,80.6,80.61,32938.0,75.0005,75.0005,74.9912,75.0005,32938.0
2023-07-06 11:10:00,80.6,80.62,80.6,80.62,69232.0,74.9912,75.0098,74.9912,75.0098,69232.0
2023-07-06 11:15:00,80.62,80.62,80.61,80.61,116690.0,75.0098,75.0098,75.0005,75.0005,116690.0
2023-07-06 11:20:00,80.61,80.62,80.6,80.61,34137.0,75.0005,75.0098,74.9912,75.0005,34137.0
2023-07-06 11:25:00,80.6,80.61,80.59,80.61,41355.0,74.9912,75.0005,74.9819,75.0005,41355.0
2023-07-06 11:30:00,80.61,80.62,80.6,80.62,19894.0,75.0005,75.0098,74.9912,75.0098,19894.0
2023-07-06 11:35:00,80.62,80.62,80.61,80.62,14685.0,75.0098,75.0098,75.0005,75.0098,14685.0
2023-07-06 11:40:00,80.62,80.62,80.61,80.62,25089.0,75.0098,75.0098,75.0005,75.0098,25089.0
2023-07-06 11:45:00,80.62,80.63,80.61,80.63,61797.0,75.0098,75.0191,75.0005,75.0191,61797.0
2023-07-06 11:50:00,80.63,80.64,80.63,80.63,36074.0,75.0191,75.0284,75.0191,75.0191,36074.0
2023-07-06 11:55:00,80.63,80.63,80.62,80.62,42754.0,75.0191,75.0191,75.0098,75.0098,42754.0
2023-07-06 12:00:00,80.63,80.64,80.62,80.63,16096.0,75.0191,75.0284,75.0098,75.0191,16096.0
2023-07-06 12:05:00,80.63,80.64,80.63,80.64,71866.0,75.0191,75.0284,75.0191,75.0284,71866.0
2023-07-06 12:10:00,80.64,80.64,80.63,80.64,262420.0,75.0284,75.0284,75.0191,75.0284,262420.0
2023-07-06 12:15:00,80.64,80.65,80.63,80.64,99429.0,75.0284,75.0377,75.0191,75.0284,99429.0
2023-07-06 12:20:00,80.65,80.65,80.63,80.64,46699.0,75.0377,75.0377,75.0191,75.0284,46699.0
2023-07-06 12:25:00,80.64,80.64,80.63,80.64,211098.0,75.0284,75.0284,75.0191,75.0284,211098.0
2023-07-06 12:30:00,80.64,80.65,80.63,80.65,46392.0,75.0284,75.0377,75.0191,75.0377,46392.0
2023-07-06 12:35:00,80.65,80.65,80.64,80.65,161032.0,75.0377,75.0377,75.0284,75.0377,161032.0
2023-07-06 12:40:00,80.65,80.66,80.64,80.66,9357.0,75.0377,75.047,75.0284,75.047,9357.0
2023-07-06 12:45:00,80.66,80.66,80.65,80.66,19408.0,75.047,75.047,75.0377,75.047,19408.0
2023-07-06 12:50:00,80.66,80.67,80.65,80.67,17088.0,75.047,75.0563,75.0377,75.0563,17088.0
2023-07-06 12:55:00,80.67,80.67,80.64,80.66,561184.0,75.0563,75.0563,75.0284,75.047,561184.0
2023-07-06 13:00:00,80.66,80.67,80.65,80.67,48221.0,75.047,75.0563,75.0377,75.0563,48221.0
2023-07-06 13:05:00,80.67,80.67,80.65,80.66,22817.0,75.0563,75.0563,75.0377,75.047,22817.0
2023-07-06 13:10:00,80.66,80.66,80.65,80.66,13858.0,75.047,75.047,75.0377,75.047,13858.0
2023-07-06 13:15:00,80.66,80.66,80.64,80.65,16260.0,75.047,75.047,75.0284,75.0377,16260.0
2023-07-06 13:20:00,80.65,80.66,80.64,80.66,27905.0,75.0377,75.047,75.0284,75.047,27905.0
2023-07-06 13:25:00,80.66,80.67,80.65,80.67,19183.0,75.047,75.0563,75.0377,75.0563,19183.0
2023-07-06 13:30:00,80.67,80.67,80.66,80.67,16948.0,75.0563,75.0563,75.047,75.0563,16948.0
2023-07-06 13:35:00,80.67,80.67,80.66,80.67,31892.0,75.0563,75.0563,75.047,75.0563,31892.0
2023-07-06 13:40:00,80.66,80.67,80.66,80.67,35845.0,75.047,75.0563,75.047,75.0563,35845.0
2023-07-06 13:45:00,80.67,80.67,80.66,80.67,38905.0,75.0563,75.0563,75.047,75.0563,38905.0
2023-07-06 13:50:00,80.67,80.67,80.66,80.66,15072.0,75.0563,75.0563,75.047,75.047,15072.0
2023-07-06 13:55:00,80.67,80.69,80.66,80.68,77342.0,75.0563,75.0749,75.047,75.0656,77342.0
2023-07-06 14:00:00,80.69,80.69,80.68,80.69,212989.0,75.0749,75.0749,75.0656,75.0749,212989.0
2023-07-06 14:05:00,80.69,80.69,80.68,80.69,24721.0,75.0749,75.0749,75.0656,75.0749,24721.0
2023-07-06 14:10:00,80.68,80.7,80.68,80.7,69585.0,75.0656,75.0842,75.0656,75.0842,69585.0
2023-07-06 14:15:00,80.7,80.7,80.68,80.69,75251.0,75.0842,75.0842,75.0656,75.0749,75251.0
2023-07-06 14:20:00,80.69,80.7,80.68,80.69,65664.0,75.0749,75.0842,75.0656,75.0749,65664.0
2023-07-06 14:25:00,80.7,80.7,80.69,80.7,13253.0,75.0842,75.0842,75.0749,75.0842,13253.0
2023-07-06 14:30:00,80.69,80.7,80.69,80.7,51285.0,75.0749,75.0842,75.0749,75.0842,51285.0
2023-07-06 14:35:00,80.7,80.71,80.7,80.7,53940.0,75.0842,75.0935,75.0842,75.0842,53940.0
2023-07-06 14:40:00,80.7,80.71,80.7,80.7,61178.0,75.0842,75.0935,75.0842,75.0842,61178.0
2023-07-06 14:45:00,80.7,80.71,80.7,80.7,38881.0,75.0842,75.0935,75.0842,75.0842,38881.0
2023-07-06 14:50:00,80.7,80.71,80.7,80.7,22378.0,75.0842,75.0935,75.0842,75.0842,22378.0
2023-07-06 14:55:00,80.7,80.71,80.69,80.7,220587.0,75.0842,75.0935,75.0749,75.0842,220587.0
2023-07-06 15:00:00,80.7,80.7,80.69,80.7,49057.0,75.0842,75.0842,75.0749,75.0842,49057.0
2023-07-06 15:05:00,80.7,80.7,80.69,80.7,11272.0,75.0842,75.0842,75.0749,75.0842,11272.0
2023-07-06 15:10:00,80.7,80.7,80.69,80.7,16307.0,75.0842,75.0842,75.0749,75.0842,16307.0
2023-07-06 15:15:00,80.7,80.7,80.69,80.7,28516.0,75.0842,75.0842,75.0749,75.0842,28516.0
2023-07-06 15:20:00,80.7,80.71,80.69,80.7,65375.0,75.0842,75.0935,75.0749,75.0842,65375.0
2023-07-06 15:25:00,80.71,80.71,80.7,80.71,14346.0,75.0935,75.0935,75.0842,75.0935,14346.0
2023-07-06 15:30:00,80.7,80.71,80.7,80.7,59240.0,75.0842,75.0935,75.0842,75.0842,59240.0
2023-07-06 15:35:00,80.71,80.72,80.7,80.72,94481.0,75.0935,75.1028,75.0842,75.1028,94481.0
2023-07-06 15:40:00,80.72,80.72,80.71,80.71,163562.0,75.1028,75.1028,75.0935,75.0935,163562.0
2023-07-06 15:45:00,80.72,80.72,80.71,80.71,52843.0,75.1028,75.1028,75.0935,75.0935,52843.0
2023-07-06 15:50:00,80.71,80.72,80.71,80.71,60728.0,75.0935,75.1028,75.0935,75.0935,60728.0
2023-07-06 15:55:00,80.71,80.72,80.7,80.71,442977.0,75.0935,75.1028,75.0842,75.0935,442977.0
2023-07-07 09:30:00,80.77,80.8,80.76,80.79,197414.0,75.1494,75.1773,75.1401,75.168,197414.0
2023-07-07 09:35:00,80.78,80.8,80.77,80.8,53820.0,75.1587,75.1773,75.1494,75.1773,53820.0
2023-07-07 09:40:00,80.8,80.8,80.79,80.79,65188.0,75.1773,75.1773,75.168,75.168,65188.0
2023-07-07 09:45:00,80.79,80.82,80.78,80.81,26754.0,75.168,75.1959,75.1587,75.1866,26754.0
2023-07-07 09:50:00,80.81,80.82,80.8,80.81,18678.0,75.1866,75.1959,75.1773,75.1866,18678.0
2023-07-07 09:55:00,80.81,80.81,80.79,80.8,71385.0,75.1866,75.1866,75.168,75.1773,71385.0
2023-07-07 10:00:00,80.8,80.8,80.78,80.78,46837.0,75.1773,75.1773,75.1587,75.1587,46837.0
2023-07-07 10:05:00,80.79,80.81,80.78,80.81,30943.0,75.168,75.1866,75.1587,75.1866,30943.0
2023-07-07 10:10:00,80.81,80.82,80.8,80.81,27228.0,75.1866,75.1959,75.1773,75.1866,27228.0
2023-07-07 10:15:00,80.81,80.83,80.81,80.83,49321.0,75.1866,75.2052,75.1866,75.2052,49321.0
2023-07-07 10:20:00,80.83,80.84,80.82,80.84,12435.0,75.2052,75.2145,75.1959,75.2145,12435.0
2023-07-07 10:25:00,80.84,80.84,80.82,80.83,9515.0,75.2145,75.2145,75.1959,75.2052,9515.0
2023-07-07 10:30:00,80.83,80.85,80.82,80.84,43864.0,75.2052,75.2238,75.1959,75.2145,43864.0
2023-07-07 10:35:00,80.84,80.86,80.84,80.85,17163.0,75.2145,75.2331,75.2145,75.2238,17163.0
2023-07-07 10:40:00,80.84,80.87,80.84,80.87,13797.0,75.2145,75.2424,75.2145,75.2424,13797.0
2023-07-07 10:45:00,80.87,80.87,80.85,80.86,66813.0,75.2424,75.2424,75.2238,75.2331,66813.0
2023-07-07 10:50:00,80.85,80.87,80.85,80.87,25537.0,75.2238,75.2424,75.2238,75.2424,25537.0
2023-07-07 10:55:00,80.87,80.87,80.85,80.86,64584.0,75.2424,75.2424,75.2238,75.2331,64584.0
2023-07-07 11:00:00,80.85,80.86,80.84,80.85,40103.0,75.2238,75.2331,75.2145,75.2238,40103.0
2023-07-07 11:05:00,80.85,80.85,80.84,80.84,10338.0,75.2238,75.2238,75.2145,75.2145,10338.0
2023-07-07 11:10:00,80.84,80.85,80.83,80.84,24006.0,75.2145,75.2238,75.2052,75.2145,24006.0
2023-07-07 11:15:00,80.84,80.84,80.82,80.83,14743.0,75.2145,75.2145,75.1959,75.2052,14743.0
2023-07-07 11:20:00,80.83,80.84,80.83,80.84,11789.0,75.2052,75.2145,75.2052,75.2145,11789.0
2023-07-07 11:25:00,80.83,80.84,80.82,80.83,3326.0,75.2052,75.2145,75.1959,75.2052,3326.0
2023-07-07 11:30:00,80.83,80.84,80.82,80.83,15014.0,75.2052,75.2145,75.1959,75.2052,15014.0
2023-07-07 11:35:00,80.83,80.83,80.82,80.83,22056.0,75.2052,75.2052,75.1959,75.2052,22056.0
2023-07-07 11:40:00,80.83,80.83,80.82,80.83,14238.0,75.2052,75.2052,75.1959,75.2052,14238.0
2023-07-07 11:45:00,80.83,80.83,80.81,80.81,28924.0,75.2052,75.2052,75.1866,75.1866,28924.0
2023-07-07 11:50:00,80.81,80.82,80.81,80.81,17126.0,75.1866,75.1959,75.1866,75.1866,17126.0
2023-07-07 11:55:00,80.81,80.82,80.81,80.81,11331.0,75.1866,75.1959,75.1866,75.1866,11331.0
2023-07-07 12:00:00,80.81,80.82,80.81,80.82,11030.0,75.1866,75.1959,75.1866,75.1959,11030.0
2023-07-07 12:05:00,80.82,80.84,80.81,80.84,35830.0,75.1959,75.2145,75.1866,75.2145,35830.0
2023-07-07 12:10:00,80.84,80.84,80.83,80.83,25770.0,75.2145,75.2145,75.2052,75.2052,25770.0
2023-07-07 12:15:00,80.83,80.84,80.82,80.83,17494.0,75.2052,75.2145,75.1959,75.2052,17494.0
2023-07-07 12:20:00,80.82,80.83,80.82,80.83,14523.0,75.1959,75.2052,75.1959,75.2052,14523.0
2023-07-07 12:25:00,80.83,80.84,80.82,80.84,15392.0,75.2052,75.2145,75.1959,75.2145,15392.0
2023-07-07 12:30:00,80.83,80.84,80.83,80.84,7169.0,75.2052,75.2145,75.2052,75.2145,7169.0
2023-07-07 12:35:00,80.84,80.84,80.82,80.83,13892.0,75.2145,75.2145,75.1959,75.2052,13892.0
2023-07-07 12:40:00,80.83,80.83,80.81,80.81,37159.0,75.2052,75.2052,75.1866,75.1866,37159.0
2023-07-07 12:45:00,80.82,80.83,80.81,80.82,31324.0,75.1959,75.2052,75.1866,75.1959,31324.0
2023-07-07 12:50:00,80.83,80.83,80.82,80.83,16576.0,75.2052,75.2052,75.1959,75.2052,16576.0
2023-07-07 12:55:00,80.82,80.82,80.81,80.81,14510.0,75.1959,75.1959,75.1866,75.1866,14510.0
2023-07-07 13:00:00,80.81,80.82,80.81,80.81,20887.0,75.1866,75.1959,75.1866,75.1866,20887.0
2023-07-07 13:05:00,80.81,80.82,80.81,80.81,46314.0,75.1866,75.1959,75.1866,75.1866,46314.0
2023-07-07 13:10:00,80.81,80.82,80.81,80.82,12466.0,75.1866,75.1959,75.1866,75.1959,12466.0
2023-07-07 13:15:00,80.81,80.82,80.81,80.81,43036.0,75.1866,75.1959,75.1866,75.1866,43036.0
2023-07-07 13:20:00,80.81,80.82,80.81,80.82,23294.0,75.1866,75.1959,75.1866,75.1959,23294.0
2023-07-07 13:25:00,80.82,80.83,80.81,80.82,14880.0,75.1959,75.2052,75.1866,75.1959,14880.0
2023-07-07 13:30:00,80.82,80.83,80.82,80.83,18210.0,75.1959,75.2052,75.1959,75.2052,18210.0
2023-07-07 13:35:00,80.83,80.83,80.82,80.82,15511.0,75.2052,75.2052,75.1959,75.1959,15511.0
2023-07-07 13:40:00,80.82,80.83,80.81,80.81,11107.0,75.1959,75.2052,75.1866,75.1866,11107.0
2023-07-07 13:45:00,80.82,80.82,80.81,80.82,13352.0,75.1959,75.1959,75.1866,75.1959,13352.0
2023-07-07 13:50:00,80.81,80.82,80.81,80.81,20884.0,75.1866,75.1959,75.1866,75.1866,20884.0
2023-07-07 13:55:00,80.81,80.82,80.81,80.81,8392.0,75.1866,75.1959,75.1866,75.1866,8392.0
2023-07-07 14:00:00,80.81,80.82,80.81,80.81,5270.0,75.1866,75.1959,75.1866,75.1866,5270.0
2023-07-07 14:05:00,80.81,80.82,80.8,80.8,19678.0,75.1866,75.1959,75.1773,75.1773,19678.0
2023-07-07 14:10:00,80.81,80.81,80.8,80.81,38157.0,75.1866,75.1866,75.1773,75.1866,38157.0
2023-07-07 14:15:00,80.81,80.81,80.8,80.81,16628.0,75.1866,75.1866,75.1773,75.1866,16628.0
2023-07-07 14:20:00,80.81,80.81,80.8,80.81,10650.0,75.1866,75.1866,75.1773,75.1866,10650.0
2023-07-07 14:25:00,80.81,80.81,80.8,80.81,27567.0,75.1866,75.1866,75.1773,75.1866,27567.0
2023-07-07 14:30:00,80.8,80.81,80.8,80.81,34221.0,75.1773,75.1866,75.1773,75.1866,34221.0
2023-07-07 14:35:00,80.81,80.82,80.8,80.81,34505.0,75.1866,75.1959,75.1773,75.1866,34505.0
2023-07-07 14:40:00,80.82,80.82,80.81,80.82,66603.0,75.1959,75.1959,75.1866,75.1959,66603.0
2023-07-07 14:45:00,80.81,80.82,80.81,80.81,111865.0,75.1866,75.1959,75.1866,75.1866,111865.0
2023-07-07 14:50:00,80.81,80.82,80.8,80.82,294760.0,75.1866,75.1959,75.1773,75.1959,294760.0
2023-07-07 14:55:00,80.81,80.82,80.81,80.81,16134.0,75.1866,75.1959,75.1866,75.1866,16134.0
2023-07-07 15:00:00,80.81,80.81,80.8,80.81,19094.0,75.1866,75.1866,75.1773,75.1866,19094.0
2023-07-07 15:05:00,80.81,80.81,80.8,80.8,58049.0,75.1866,75.1866,75.1773,75.1773,58049.0
2023-07-07 15:10:00,80.8,80.81,80.79,80.8,46891.0,75.1773,75.1866,75.168,75.1773,46891.0
2023-07-07 15:15:00,80.8,80.8,80.79,80.8,17127.0,75.1773,75.1773,75.168,75.1773,17127.0
2023-07-07 15:20:00,80.8,80.8,80.79,80.8,16554.0,75.1773,75.1773,75.168,75.1773,16554.0
2023-07-07 15:25:00,80.8,80.8,80.79,80.8,24987.0,75.1773,75.1773,75.168,75.1773,24987.0
2023-07-07 15:30:00,80.8,80.8,80.79,80.79,23125.0,75.1773,75.1773,75.168,75.168,23125.0
2023-07-07 15:35:00,80.8,80.8,80.79,80.79,17737.0,75.1773,75.1773,75.168,75.168,17737.0
2023-07-07 15:40:00,80.79,80.8,80.79,80.79,27077.0,75.168,75.1773,75.168,75.168,27077.0
2023-07-07 15:45:00,80.79,80.8,80.79,80.8,19015.0,75.168,75.1773,75.168,75.1773,19015.0
2023-07-07 15:50:00,80.8,80.8,80.79,80.8,78288.0,75.1773,75.1773,75.168,75.1773,78288.0
2023-07-07 15:55:00,80.8,80.8,80.79,80.8,326051.0,75.1773,75.1773,75.168,75.1773,326051.0
2023-07-10 09:30:00,80.84,80.85,80.83,80.84,100225.0,75.2145,75.2238,75.2052,75.2145,100225.0
2023-07-10 09:35:00,80.84,80.85,80.84,80.84,25701.0,75.2145,75.2238,75.2145,75.2145,25701.0
2023-07-10 09:40:00,80.84,80.85,80.84,80.84,15979.0,75.2145,75.2238,75.2145,75.2145,15979.0
2023-07-10 09:45:00,80.84,80.85,80.84,80.84,37889.0,75.2145,75.2238,75.2145,75.2145,37889.0
2023-07-10 09:50:00,80.85,80.85,80.84,80.84,41225.0,75.2238,75.2238,75.2145,75.2145,41225.0
2023-07-10 09:55:00,80.84,80.85,80.84,80.85,7486.0,75.2145,75.2238,75.2145,75.2238,7486.0
2023-07-10 10:00:00,80.85,80.87,80.85,80.87,25601.0,75.2238,75.2424,75.2238,75.2424,25601.0
2023-07-10 10:05:00,80.87,80.87,80.86,80.87,19781.0,75.2424,75.2424,75.2331,75.2424,19781.0
2023-07-10 10:10:00,80.87,80.87,80.86,80.87,31724.0,75.2424,75.2424,75.2331,75.2424,31724.0
2023-07-10 10:15:00,80.87,80.88,80.86,80.88,25627.0,75.2424,75.2517,75.2331,75.2517,25627.0
2023-07-10 10:20:00,80.87,80.88,80.86,80.87,36511.0,75.2424,75.2517,75.2331,75.2424,36511.0
2023-07-10 10:25:00,80.86,80.87,80.86,80.87,65151.0,75.2331,75.2424,75.2331,75.2424,65151.0
2023-07-10 10:30:00,80.87,80.87,80.85,80.86,151038.0,75.2424,75.2424,75.2238,75.2331,151038.0
2023-07-10 10:35:00,80.86,80.86,80.85,80.86,62075.0,75.2331,75.2331,75.2238,75.2331,62075.0
2023-07-10 10:40:00,80.86,80.86,80.85,80.86,27415.0,75.2331,75.2331,75.2238,75.2331,27415.0
2023-07-10 10:45:00,80.86,80.86,80.84,80.85,22289.0,75.2331,75.2331,75.2145,75.2238,22289.0
2023-07-10 10:50:00,80.85,80.86,80.84,80.86,75477.0,75.2238,75.2331,75.2145,75.2331,75477.0
2023-07-10 10:55:00,80.86,80.86,80.85,80.86,70517.0,75.2331,75.2331,75.2238,75.2331,70517.0
2023-07-10 11:00:00,80.86,80.87,80.85,80.87,35121.0,75.2331,75.2424,75.2238,75.2424,35121.0
2023-07-10 11:05:00,80.87,80.88,80.87,80.88,5452.0,75.2424,75.2517,75.2424,75.2517,5452.0
2023-07-10 11:10:00,80.88,80.89,80.87,80.89,23363.0,75.2517,75.261,75.2424,75.261,23363.0
2023-07-10 11:15:00,80.89,80.89,80.88,80.88,24501.0,75.261,75.261,75.2517,75.2517,24501.0
2023-07-10 11:20:00,80.88,80.89,80.88,80.89,15089.0,75.2517,75.261,75.2517,75.261,15089.0
2023-07-10 11:25:00,80.89,80.9,80.88,80.9,7688.0,75.261,75.2703,75.2517,75.2703,7688.0
2023-07-10 11:30:00,80.9,80.9,80.89,80.89,12860.0,75.2703,75.2703,75.261,75.261,12860.0
2023-07-10 11:35:00,80.89,80.89,80.88,80.89,3629.0,75.261,75.261,75.2517,75.261,3629.0
2023-07-10 11:40:00,80.89,80.89,80.88,80.88,18293.0,75.261,75.261,75.2517,75.2517,18293.0
2023-07-10 11:45:00,80.89,80.89,80.88,80.89,8292.0,75.261,75.261,75.2517,75.261,8292.0
2023-07-10 11:50:00,80.89,80.9,80.89,80.9,10257.0,75.261,75.2703,75.261,75.2703,10257.0
2023-07-10 11:55:00,80.9,80.91,80.89,80.9,54005.0,75.2703,75.2796,75.261,75.2703,54005.0
2023-07-10 12:00:00,80.91,80.91,80.9,80.91,6634.0,75.2796,75.2796,75.2703,75.2796,6634.0
2023-07-10 12:05:00,80.91,80.91,80.89,80.9,23949.0,75.2796,75.2796,75.261,75.2703,23949.0
2023-07-10 12:10:00,80.89,80.91,80.89,80.91,31991.0,75.261,75.2796,75.261,75.2796,31991.0
2023-07-10 12:15:00,80.91,80.91,80.9,80.91,15488.0,75.2796,75.2796,75.2703,75.2796,15488.0
2023-07-10 12:20:00,80.91,80.91,80.9,80.91,19106.0,75.2796,75.2796,75.2703,75.2796,19106.0
2023-07-10 12:25:00,80.9,80.92,80.9,80.92,18509.0,75.2703,75.2889,75.2703,75.2889,18509.0
2023-07-10 12:30:00,80.92,80.93,80.91,80.92,17562.0,75.2889,75.2982,75.2796,75.2889,17562.0
2023-07-10 12:35:00,80.93,80.93,80.92,80.93,8359.0,75.2982,75.2982,75.2889,75.2982,8359.0
2023-07-10 12:40:00,80.93,80.93,80.92,80.92,25894.0,75.2982,75.2982,75.2889,75.2889,25894.0
2023-07-10 12:45:00,80.92,80.93,80.92,80.92,22353.0,75.2889,75.2982,75.2889,75.2889,22353.0
2023-07-10 12:50:00,80.92,80.93,80.92,80.92,11032.0,75.2889,75.2982,75.2889,75.2889,11032.0
2023-07-10 12:55:00,80.92,80.93,80.92,80.92,9984.0,75.2889,75.2982,75.2889,75.2889,9984.0
2023-07-10 13:00:00,80.92,80.93,80.92,80.92,12708.0,75.2889,75.2982,75.2889,75.2889,12708.0
2023-07-10 13:05:00,80.92,80.93,80.92,80.92,9265.0,75.2889,75.2982,75.2889,75.2889,9265.0
2023-07-10 13:10:00,80.93,80.93,80.92,80.93,17107.0,75.2982,75.2982,75.2889,75.2982,17107.0
2023-07-10 13:15:00,80.92,80.93,80.92,80.92,12525.0,75.2889,75.2982,75.2889,75.2889,12525.0
2023-07-10 13:20:00,80.92,80.93,80.92,80.92,11217.0,75.2889,75.2982,75.2889,75.2889,11217.0
2023-07-10 13:25:00,80.92,80.93,80.92,80.92,127850.0,75.2889,75.2982,75.2889,75.2889,127850.0
2023-07-10 13:30:00,80.92,80.94,80.92,80.93,59822.0,75.2889,75.3075,75.2889,75.2982,59822.0
2023-07-10 13:35:00,80.94,80.94,80.93,80.94,54600.0,75.3075,75.3075,75.2982,75.3075,54600.0
2023-07-10 13:40:00,80.94,80.94,80.93,80.94,13809.0,75.3075,75.3075,75.2982,75.3075,13809.0
2023-07-10 13:45:00,80.94,80.94,80.93,80.94,19056.0,75.3075,75.3075,75.2982,75.3075,19056.0
2023-07-10 13:50:00,80.93,80.94,80.93,80.94,11919.0,75.2982,75.3075,75.2982,75.3075,11919.0
2023-07-10 13:55:00,80.94,80.94,80.93,80.94,9350.0,75.3075,75.3075,75.2982,75.3075,9350.0
2023-07-10 14:00:00,80.94,80.94,80.93,80.94,6650.0,75.3075,75.3075,75.2982,75.3075,6650.0
2023-07-10 14:05:00,80.94,80.94,80.92,80.92,25726.0,75.3075,75.3075,75.2889,75.2889,25726.0
2023-07-10 14:10:00,80.92,80.93,80.92,80.93,41295.0,75.2889,75.2982,75.2889,75.2982,41295.0
2023-07-10 14:15:00,80.93,80.93,80.92,80.93,18056.0,75.2982,75.2982,75.2889,75.2982,18056.0
2023-07-10 14:20:00,80.93,80.93,80.92,80.92,11243.0,75.2982,75.2982,75.2889,75.2889,11243.0
2023-07-10 14:25:00,80.92,80.93,80.92,80.92,20928.0,75.2889,75.2982,75.2889,75.2889,20928.0
2023-07-10 14:30:00,80.92,80.93,80.92,80.92,4010.0,75.2889,75.2982,75.2889,75.2889,4010.0
2023-07-10 14:35:00,80.92,80.93,80.92,80.93,30630.0,75.2889,75.2982,75.2889,75.2982,30630.0
2023-07-10 14:40:00,80.93,80.93,80.92,80.92,25078.0,75.2982,75.2982,75.2889,75.2889,25078.0
2023-07-10 14:45:00,80.92,80.93,80.92,80.92,62071.0,75.2889,75.2982,75.2889,75.2889,62071.0
2023-07-10 14:50:00,80.92,80.93,80.92,80.92,22316.0,75.2889,75.2982,75.2889,75.2889,22316.0
2023-07-10 14:55:00,80.92,80.93,80.92,80.92,19886.0,75.2889,75.2982,75.2889,75.2889,19886.0
2023-07-10 15:00:00,80.92,80.93,80.92,80.92,15443.0,75.2889,75.2982,75.2889,75.2889,15443.0
2023-07-10 15:05:00,80.92,80.93,80.92,80.92,18723.0,75.2889,75.2982,75.2889,75.2889,18723.0
2023-07-10 15:10:00,80.92,80.93,80.92,80.92,11396.0,75.2889,75.2982,75.2889,75.2889,11396.0
2023-07-10 15:15:00,80.92,80.93,80.92,80.92,18262.0,75.2889,75.2982,75.2889,75.2889,18262.0
2023-07-10 15:20:00,80.92,80.93,80.92,80.92,21469.0,75.2889,75.2982,75.2889,75.2889,21469.0
2023-07-10 15:25:00,80.92,80.93,80.92,80.92,30839.0,75.2889,75.2982,75.2889,75.2889,30839.0
2023-07-10 15:30:00,80.92,80.93,80.92,80.92,31434.0,75.2889,75.2982,75.2889,75.2889,31434.0
2023-07-10 15:35:00,80.92,80.93,80.92,80.92,41146.0,75.2889,75.2982,75.2889,75.2889,41146.0
2023-07-10 15:40:00,80.92,80.93,80.92,80.92,32564.0,75.2889,75.2982,75.2889,75.2889,32564.0
2023-07-10 15:45:00,80.92,80.93,80.92,80.92,48930.0,75.2889,75.2982,75.2889,75.2889,48930.0
2023-07-10 15:50:00,80.92,80.93,80.92,80.92,30058.0,75.2889,75.2982,75.2889,75.2889,30058.0
2023-07-10 15:55:00,80.92,80.93,80.91,80.92,174964.0,75.2889,75.2982,75.2796,75.2889,174964.0
2023-07-11 09:30:00,80.91,80.92,80.91,80.92,50422.0,75.2796,75.2889,75.2796,75.2889,50422.0
2023-07-11 09:35:00,80.92,80.92,80.9,80.9,67541.0,75.2889,75.2889,75.2703,75.2703,67541.0
2023-07-11 09:40:00,80.91,80.91,80.89,80.89,25030.0,75.2796,75.2796,75.261,75.261,25030.0
2023-07-11 09:45:00,80.9,80.91,80.89,80.91,36944.0,75.2703,75.2796,75.261,75.2796,36944.0
2023-07-11 09:50:00,80.9,80.91,80.9,80.9,19453.0,75.2703,75.2796,75.2703,75.2703,19453.0
2023-07-11 09:55:00,80.91,80.91,80.9,80.91,17693.0,75.2796,75.2796,75.2703,75.2796,17693.0
2023-07-11 10:00:00,80.91,80.91,80.9,80.91,33171.0,75.2796,75.2796,75.2703,75.2796,33171.0
2023-07-11 10:05:00,80.9,80.91,80.89,80.9,16886.0,75.2703,75.2796,75.261,75.2703,16886.0
2023-07-11 10:10:00,80.9,80.9,80.89,80.9,16219.0,75.2703,75.2703,75.261,75.2703,16219.0
2023-07-11 10:15:00,80.9,80.91,80.89,80.91,26009.0,75.2703,75.2796,75.261,75.2796,26009.0
2023-07-11 10:20:00,80.91,80.91,80.9,80.91,15274.0,75.2796,75.2796,75.2703,75.2796,15274.0
2023-07-11 10:25:00,80.91,80.91,80.9,80.91,19154.0,75.2796,75.2796,75.2703,75.2796,19154.0
2023-07-11 10:30:00,80.91,80.91,80.9,80.91,14904.0,75.2796,75.2796,75.2703,75.2796,14904.0
2023-07-11 10:35:00,80.91,80.91,80.9,80.91,19631.0,75.2796,75.2796,75.2703,75.2796,19631.0
2023-07-11 10:40:00,80.91,80.91,80.9,80.91,21338.0,75.2796,75.2796,75.2703,75.2796,21338.0
2023-07-11 10:45:00,80.91,80.91,80.9,80.91,37623.0,75.2796,75.2796,75.2703,75.2796,37623.0
2023-07-11 10:50:00,80.91,80.91,80.9,80.91,24158.0,75.2796,75.2796,75.2703,75.2796,24158.0
2023-07-11 10:55:00,80.91,80.91,80.9,80.9,61027.0,75.2796,75.2796,75.2703,75.2703,61027.0
2023-07-11 11:00:00,80.91,80.91,80.9,80.91,31642.0,75.2796,75.2796,75.2703,75.2796,31642.0
2023-07-11 11:05:00,80.91,80.91,80.89,80.9,30619.0,75.2796,75.2796,75.261,75.2703,30619.0
2023-07-11 11:10:00,80.89,80.9,80.89,80.9,24786.0,75.261,75.2703,75.261,75.2703,24786.0
2023-07-11 11:15:00,80.9,80.9,80.89,80.9,18379.0,75.2703,75.2703,75.261,75.2703,18379.0
2023-07-11 11:20:00,80.89,80.9,80.89,80.9,37199.0,75.261,75.2703,75.261,75.2703,37199.0
2023-07-11 11:25:00,80.9,80.9,80.89,80.9,43369.0,75.2703,75.2703,75.261,75.2703,43369.0
2023-07-11 11:30:00,80.9,80.9,80.89,80.89,8842.0,75.2703,75.2703,75.261,75.261,8842.0
2023-07-11 11:35:00,80.9,80.9,80.89,80.9,34746.0,75.2703,75.2703,75.261,75.2703,34746.0
2023-07-11 11:40:00,80.9,80.9,80.89,80.9,31031.0,75.2703,75.2703,75.261,75.2703,31031.0
2023-07-11 11:45:00,80.9,80.9,80.89,80.89,52984.0,75.2703,75.2703,75.261,75.261,52984.0
2023-07-11 11:50:00,80.89,80.9,80.89,80.9,31214.0,75.261,75.2703,75.261,75.2703,31214.0
2023-07-11 11:55:00,80.89,80.9,80.89,80.9,33569.0,75.261,75.2703,75.261,75.2703,33569.0
2023-07-11 12:00:00,80.9,80.9,80.89,80.9,52990.0,75.2703,75.2703,75.261,75.2703,52990.0
2023-07-11 12:05:00,80.9,80.9,80.89,80.9,12919.0,75.2703,75.2703,75.261,75.2703,12919.0
2023-07-11 12:10:00,80.9,80.9,80.89,80.9,18502.0,75.2703,75.2703,75.261,75.2703,18502.0
2023-07-11 12:15:00,80.9,80.9,80.89,80.9,40337.0,75.2703,75.2703,75.261,75.2703,40337.0
2023-07-11 12:20:00,80.9,80.9,80.89,80.9,51373.0,75.2703,75.2703,75.261,75.2703,51373.0
2023-07-11 12:25:00,80.9,80.91,80.89,80.91,30503.0,75.2703,75.2796,75.261,75.2796,30503.0
2023-07-11 12:30:00,80.91,80.91,80.9,80.91,11770.0,75.2796,75.2796,75.2703,75.2796,11770.0
2023-07-11 12:35:00,80.91,80.92,80.9,80.92,46744.0,75.2796,75.2889,75.2703,75.2889,46744.0
2023-07-11 12:40:00,80.92,80.92,80.91,80.92,30617.0,75.2889,75.2889,75.2796,75.2889,30617.0
2023-07-11 12:45:00,80.92,80.93,80.92,80.92,35315.0,75.2889,75.2982,75.2889,75.2889,35315.0
2023-07-11 12:50:00,80.93,80.93,80.92,80.92,18333.0,75.2982,75.2982,75.2889,75.2889,18333.0
2023-07-11 12:55:00,80.92,80.93,80.92,80.92,19373.0,75.2889,75.2982,75.2889,75.2889,19373.0
2023-07-11 13:00:00,80.93,80.93,80.92,80.93,26599.0,75.2982,75.2982,75.2889,75.2982,26599.0
2023-07-11 13:05:00,80.94,80.94,80.93,80.93,29731.0,75.3075,75.3075,75.2982,75.2982,29731.0
2023-07-11 13:10:00,80.93,80.94,80.92,80.92,9151.0,75.2982,75.3075,75.2889,75.2889,9151.0
2023-07-11 13:15:00,80.92,80.93,80.92,80.93,13590.0,75.2889,75.2982,75.2889,75.2982,13590.0
2023-07-11 13:20:00,80.92,80.93,80.92,80.92,26934.0,75.2889,75.2982,75.2889,75.2889,26934.0
2023-07-11 13:25:00,80.92,80.93,80.92,80.93,13247.0,75.2889,75.2982,75.2889,75.2982,13247.0
2023-07-11 13:30:00,80.92,80.93,80.92,80.93,21404.0,75.2889,75.2982,75.2889,75.2982,21404.0
2023-07-11 13:35:00,80.93,80.93,80.92,80.92,20166.0,75.2982,75.2982,75.2889,75.2889,20166.0
2023-07-11 13:40:00,80.92,80.93,80.92,80.93,71387.0,75.2889,75.2982,75.2889,75.2982,71387.0
2023-07-11 13:45:00,80.92,80.93,80.92,80.92,27614.0,75.2889,75.2982,75.2889,75.2889,27614.0
2023-07-11 13:50:00,80.92,80.93,80.92,80.93,33793.0,75.2889,75.2982,75.2889,75.2982,33793.0
2023-07-11 13:55:00,80.92,80.93,80.92,80.93,19464.0,75.2889,75.2982,75.2889,75.2982,19464.0
2023-07-11 14:00:00,80.93,80.93,80.92,80.93,35516.0,75.2982,75.2982,75.2889,75.2982,35516.0
2023-07-11 14:05:00,80.93,80.93,80.92,80.92,34616.0,75.2982,75.2982,75.2889,75.2889,34616.0
2023-07-11 14:10:00,80.92,80.93,80.92,80.92,33307.0,75.2889,75.2982,75.2889,75.2889,33307.0
2023-07-11 14:15:00,80.92,80.93,80.92,80.92,79119.0,75.2889,75.2982,75.2889,75.2889,79119.0
2023-07-11 14:20:00,80.92,80.93,80.92,80.92,56407.0,75.2889,75.2982,75.2889,75.2889,56407.0
2023-07-11 14:25:00,80.92,80.93,80.91,80.92,106654.0,75.2889,75.2982,75.2796,75.2889,106654.0
2023-07-11 14:30:00,80.91,80.92,80.89,80.9,39221.0,75.2796,75.2889,75.261,75.2703,39221.0
2023-07-11 14:35:00,80.9,80.9,80.89,80.9,17210.0,75.2703,75.2703,75.261,75.2703,17210.0
2023-07-11 14:40:00,80.9,80.9,80.89,80.9,24812.0,75.2703,75.2703,75.261,75.2703,24812.0
2023-07-11 14:45:00,80.9,80.9,80.89,80.9,11222.0,75.2703,75.2703,75.261,75.2703,11222.0
2023-07-11 14:50:00,80.9,80.9,80.89,80.9,75518.0,75.2703,75.2703,75.261,75.2703,75518.0
2023-07-11 14:55:00,80.9,80.91,80.89,80.9,81610.0,75.2703,75.2796,75.261,75.2703,81610.0
2023-07-11 15:00:00,80.9,80.91,80.89,80.9,18497.0,75.2703,75.2796,75.261,75.2703,18497.0
2023-07-11 15:05:00,80.9,80.9,80.89,80.89,34385.0,75.2703,75.2703,75.261,75.261,34385.0
2023-07-11 15:10:00,80.9,80.9,80.89,80.9,42712.0,75.2703,75.2703,75.261,75.2703,42712.0
2023-07-11 15:15:00,80.9,80.9,80.89,80.9,23928.0,75.2703,75.2703,75.261,75.2703,23928.0
2023-07-11 15:20:00,80.89,80.9,80.89,80.9,34742.0,75.261,75.2703,75.261,75.2703,34742.0
2023-07-11 15:25:00,80.9,80.9,80.89,80.9,28447.0,75.2703,75.2703,75.261,75.2703,28447.0
2023-07-11 15:30:00,80.9,80.9,80.89,80.9,28977.0,75.2703,75.2703,75.261,75.2703,28977.0
2023-07-11 15:35:00,80.9,80.91,80.89,80.91,121146.0,75.2703,75.2796,75.261,75.2796,121146.0
2023-07-11 15:40:00,80.91,80.91,80.9,80.9,60693.0,75.2796,75.2796,75.2703,75.2703,60693.0
2023-07-11 15:45:00,80.91,80.91,80.9,80.91,57787.0,75.2796,75.2796,75.2703,75.2796,57787.0
2023-07-11 15:50:00,80.91,80.91,80.9,80.91,148601.0,75.2796,75.2796,75.2703,75.2796,148601.0
2023-07-11 15:55:00,80.91,80.91,80.9,80.91,207184.0,75.2796,75.2796,75.2703,75.2796,207184.0
2023-07-12 09:30:00,81.12,81.14,81.12,81.12,210552.0,75.475,75.4936,75.475,75.475,210552.0
2023-07-12 09:35:00,81.13,81.13,81.1,81.11,91300.0,75.4843,75.4843,75.4564,75.4657,91300.0
2023-07-12 09:40:00,81.11,81.12,81.1,81.1,67543.0,75.4657,75.475,75.4564,75.4564,67543.0
2023-07-12 09:45:00,81.1,81.11,81.1,81.1,37764.0,75.4564,75.4657,75.4564,75.4564,37764.0
2023-07-12 09:50:00,81.11,81.13,81.1,81.13,18581.0,75.4657,75.4843,75.4564,75.4843,18581.0
2023-07-12 09:55:00,81.13,81.13,81.12,81.13,47401.0,75.4843,75.4843,75.475,75.4843,47401.0
2023-07-12 10:00:00,81.13,81.15,81.12,81.15,153045.0,75.4843,75.5029,75.475,75.5029,153045.0
2023-07-12 10:05:00,81.14,81.17,81.14,81.16,109083.0,75.4936,75.5215,75.4936,75.5122,109083.0
2023-07-12 10:10:00,81.16,81.18,81.16,81.17,85940.0,75.5122,75.5308,75.5122,75.5215,85940.0
2023-07-12 10:15:00,81.16,81.17,81.16,81.17,96275.0,75.5122,75.5215,75.5122,75.5215,96275.0
2023-07-12 10:20:00,81.17,81.17,81.16,81.17,32762.0,75.5215,75.5215,75.5122,75.5215,32762.0
2023-07-12 10:25:00,81.17,81.17,81.15,81.16,55008.0,75.5215,75.5215,75.5029,75.5122,55008.0
2023-07-12 10:30:00,81.16,81.16,81.14,81.15,18413.0,75.5122,75.5122,75.4936,75.5029,18413.0
2023-07-12 10:35:00,81.14,81.15,81.13,81.14,157919.0,75.4936,75.5029,75.4843,75.4936,157919.0
2023-07-12 10:40:00,81.14,81.15,81.13,81.15,23643.0,75.4936,75.5029,75.4843,75.5029,23643.0
2023-07-12 10:45:00,81.14,81.15,81.14,81.14,14458.0,75.4936,75.5029,75.4936,75.4936,14458.0
2023-07-12 10:50:00,81.14,81.15,81.14,81.14,14188.0,75.4936,75.5029,75.4936,75.4936,14188.0
2023-07-12 10:55:00,81.15,81.15,81.14,81.15,41366.0,75.5029,75.5029,75.4936,75.5029,41366.0
2023-07-12 11:00:00,81.15,81.16,81.14,81.16,50302.0,75.5029,75.5122,75.4936,75.5122,50302.0
2023-07-12 11:05:00,81.15,81.15,81.14,81.14,34194.0,75.5029,75.5029,75.4936,75.4936,34194.0
2023-07-12 11:10:00,81.14,81.15,81.13,81.13,88844.0,75.4936,75.5029,75.4843,75.4843,88844.0
2023-07-12 11:15:00,81.14,81.15,81.13,81.15,49922.0,75.4936,75.5029,75.4843,75.5029,49922.0
2023-07-12 11:20:00,81.15,81.15,81.14,81.15,21273.0,75.5029,75.5029,75.4936,75.5029,21273.0
2023-07-12 11:25:00,81.15,81.16,81.14,81.16,22304.0,75.5029,75.5122,75.4936,75.5122,22304.0
2023-07-12 11:30:00,81.15,81.16,81.14,81.15,47589.0,75.5029,75.5122,75.4936,75.5029,47589.0
2023-07-12 11:35:00,81.15,81.15,81.14,81.15,10926.0,75.5029,75.5029,75.4936,75.5029,10926.0
2023-07-12 11:40:00,81.15,81.16,81.14,81.15,47268.0,75.5029,75.5122,75.4936,75.5029,47268.0
2023-07-12 11:45:00,81.16,81.17,81.15,81.17,69045.0,75.5122,75.5215,75.5029,75.5215,69045.0
2023-07-12 11:50:00,81.17,81.17,81.16,81.17,12002.0,75.5215,75.5215,75.5122,75.5215,12002.0
2023-07-12 11:55:00,81.17,81.17,81.15,81.16,14986.0,75.5215,75.5215,75.5029,75.5122,14986.0
2023-07-12 12:00:00,81.16,81.16,81.14,81.15,62545.0,75.5122,75.5122,75.4936,75.5029,62545.0
2023-07-12 12:05:00,81.15,81.15,81.14,81.14,6699.0,75.5029,75.5029,75.4936,75.4936,6699.0
2023-07-12 12:10:00,81.15,81.15,81.14,81.15,8022.0,75.5029,75.5029,75.4936,75.5029,8022.0
2023-07-12 12:15:00,81.15,81.15,81.14,81.15,9937.0,75.5029,75.5029,75.4936,75.5029,9937.0
2023-07-12 12:20:00,81.15,81.15,81.14,81.15,16991.0,75.5029,75.5029,75.4936,75.5029,16991.0
2023-07-12 12:25:00,81.14,81.15,81.14,81.15,13479.0,75.4936,75.5029,75.4936,75.5029,13479.0
2023-07-12 12:30:00,81.15,81.15,81.14,81.15,98172.0,75.5029,75.5029,75.4936,75.5029,98172.0
2023-07-12 12:35:00,81.14,81.15,81.14,81.15,5805.0,75.4936,75.5029,75.4936,75.5029,5805.0
2023-07-12 12:40:00,81.15,81.16,81.14,81.15,35067.0,75.5029,75.5122,75.4936,75.5029,35067.0
2023-07-12 12:45:00,81.16,81.16,81.15,81.16,7167.0,75.5122,75.5122,75.5029,75.5122,7167.0
2023-07-12 12:50:00,81.16,81.16,81.15,81.16,7374.0,75.5122,75.5122,75.5029,75.5122,7374.0
2023-07-12 12:55:00,81.15,81.16,81.15,81.16,14800.0,75.5029,75.5122,75.5029,75.5122,14800.0
2023-07-12 13:00:00,81.15,81.16,81.13,81.15,67930.0,75.5029,75.5122,75.4843,75.5029,67930.0
2023-07-12 13:05:00,81.15,81.16,81.14,81.14,11526.0,75.5029,75.5122,75.4936,75.4936,11526.0
2023-07-12 13:10:00,81.15,81.15,81.14,81.14,10845.0,75.5029,75.5029,75.4936,75.4936,10845.0
2023-07-12 13:15:00,81.14,81.15,81.14,81.14,11736.0,75.4936,75.5029,75.4936,75.4936,11736.0
2023-07-12 13:20:00,81.14,81.15,81.13,81.13,17910.0,75.4936,75.5029,75.4843,75.4843,17910.0
2023-07-12 13:25:00,81.13,81.14,81.12,81.12,24443.0,75.4843,75.4936,75.475,75.475,24443.0
2023-07-12 13:30:00,81.12,81.13,81.11,81.12,52401.0,75.475,75.4843,75.4657,75.475,52401.0
2023-07-12 13:35:00,81.12,81.14,81.11,81.14,22607.0,75.475,75.4936,75.4657,75.4936,22607.0
2023-07-12 13:40:00,81.14,81.14,81.13,81.14,6828.0,75.4936,75.4936,75.4843,75.4936,6828.0
2023-07-12 13:45:00,81.14,81.14,81.13,81.14,70566.0,75.4936,75.4936,75.4843,75.4936,70566.0
2023-07-12 13:50:00,81.14,81.15,81.13,81.15,45340.0,75.4936,75.5029,75.4843,75.5029,45340.0
2023-07-12 13:55:00,81.15,81.15,81.14,81.15,48655.0,75.5029,75.5029,75.4936,75.5029,48655.0
2023-07-12 14:00:00,81.15,81.15,81.13,81.13,29404.0,75.5029,75.5029,75.4843,75.4843,29404.0
2023-07-12 14:05:00,81.13,81.14,81.13,81.13,16199.0,75.4843,75.4936,75.4843,75.4843,16199.0
2023-07-12 14:10:00,81.13,81.14,81.13,81.14,36388.0,75.4843,75.4936,75.4843,75.4936,36388.0
2023-07-12 14:15:00,81.14,81.14,81.13,81.14,15173.0,75.4936,75.4936,75.4843,75.4936,15173.0
2023-07-12 14:20:00,81.14,81.14,81.13,81.13,39683.0,75.4936,75.4936,75.4843,75.4843,39683.0
2023-07-12 14:25:00,81.13,81.14,81.13,81.13,25482.0,75.4843,75.4936,75.4843,75.4843,25482.0
2023-07-12 14:30:00,81.13,81.14,81.12,81.12,82921.0,75.4843,75.4936,75.475,75.475,82921.0
2023-07-12 14:35:00,81.13,81.13,81.12,81.13,109600.0,75.4843,75.4843,75.475,75.4843,109600.0
2023-07-12 14:40:00,81.13,81.13,81.12,81.13,32122.0,75.4843,75.4843,75.475,75.4843,32122.0
2023-07-12 14:45:00,81.13,81.13,81.12,81.13,24275.0,75.4843,75.4843,75.475,75.4843,24275.0
2023-07-12 14:50:00,81.13,81.13,81.12,81.13,29247.0,75.4843,75.4843,75.475,75.4843,29247.0
2023-07-12 14:55:00,81.13,81.14,81.12,81.14,102807.0,75.4843,75.4936,75.475,75.4936,102807.0
2023-07-12 15:00:00,81.14,81.15,81.13,81.15,18703.0,75.4936,75.5029,75.4843,75.5029,18703.0
2023-07-12 15:05:00,81.15,81.15,81.13,81.13,102425.0,75.5029,75.5029,75.4843,75.4843,102425.0
2023-07-12 15:10:00,81.13,81.14,81.13,81.14,25591.0,75.4843,75.4936,75.4843,75.4936,25591.0
2023-07-12 15:15:00,81.14,81.14,81.13,81.14,29798.0,75.4936,75.4936,75.4843,75.4936,29798.0
2023-07-12 15:20:00,81.13,81.14,81.13,81.14,45203.0,75.4843,75.4936,75.4843,75.4936,45203.0
2023-07-12 15:25:00,81.14,81.14,81.13,81.14,23991.0,75.4936,75.4936,75.4843,75.4936,23991.0
2023-07-12 15:30:00,81.14,81.15,81.13,81.15,65371.0,75.4936,75.5029,75.4843,75.5029,65371.0
2023-07-12 15:35:00,81.15,81.15,81.14,81.14,122461.0,75.5029,75.5029,75.4936,75.4936,122461.0
2023-07-12 15:40:00,81.15,81.15,81.14,81.15,44064.0,75.5029,75.5029,75.4936,75.5029,44064.0
2023-07-12 15:45:00,81.14,81.15,81.14,81.14,29823.0,75.4936,75.5029,75.4936,75.4936,29823.0
2023-07-12 15:50:00,81.14,81.15,81.14,81.14,106029.0,75.4936,75.5029,75.4936,75.4936,106029.0
2023-07-12 15:55:00,81.15,81.15,81.13,81.13,474243.0,75.5029,75.5029,75.4843,75.4843,474243.0
2023-07-13 09:30:00,81.32,81.32,81.3,81.31,218536.0,75.6611,75.6611,75.6425,75.6518,218536.0
2023-07-13 09:35:00,81.31,81.33,81.31,81.33,51555.0,75.6518,75.6704,75.6518,75.6704,51555.0
2023-07-13 09:40:00,81.33,81.33,81.32,81.33,11029.0,75.6704,75.6704,75.6611,75.6704,11029.0
2023-07-13 09:45:00,81.33,81.33,81.32,81.33,32566.0,75.6704,75.6704,75.6611,75.6704,32566.0
2023-07-13 09:50:00,81.33,81.33,81.31,81.32,30884.0,75.6704,75.6704,75.6518,75.6611,30884.0
2023-07-13 09:55:00,81.31,81.32,81.31,81.31,8759.0,75.6518,75.6611,75.6518,75.6518,8759.0
2023-07-13 10:00:00,81.31,81.32,81.3,81.3,135436.0,75.6518,75.6611,75.6425,75.6425,135436.0
2023-07-13 10:05:00,81.31,81.32,81.3,81.32,64851.0,75.6518,75.6611,75.6425,75.6611,64851.0
2023-07-13 10:10:00,81.32,81.32,81.31,81.31,14567.0,75.6611,75.6611,75.6518,75.6518,14567.0
2023-07-13 10:15:00,81.31,81.32,81.3,81.3,13425.0,75.6518,75.6611,75.6425,75.6425,13425.0
2023-07-13 10:20:00,81.3,81.31,81.3,81.3,26213.0,75.6425,75.6518,75.6425,75.6425,26213.0
2023-07-13 10:25:00,81.3,81.31,81.29,81.3,28466.0,75.6425,75.6518,75.6332,75.6425,28466.0
2023-07-13 10:30:00,81.3,81.3,81.29,81.3,17242.0,75.6425,75.6425,75.6332,75.6425,17242.0
2023-07-13 10:35:00,81.3,81.31,81.29,81.31,24539.0,75.6425,75.6518,75.6332,75.6518,24539.0
2023-07-13 10:40:00,81.31,81.31,81.3,81.31,16403.0,75.6518,75.6518,75.6425,75.6518,16403.0
2023-07-13 10:45:00,81.3,81.31,81.29,81.3,12645.0,75.6425,75.6518,75.6332,75.6425,12645.0
2023-07-13 10:50:00,81.29,81.3,81.28,81.3,40351.0,75.6332,75.6425,75.6239,75.6425,40351.0
2023-07-13 10:55:00,81.3,81.3,81.29,81.3,26552.0,75.6425,75.6425,75.6332,75.6425,26552.0
2023-07-13 11:00:00,81.3,81.3,81.29,81.3,9605.0,75.6425,75.6425,75.6332,75.6425,9605.0
2023-07-13 11:05:00,81.3,81.3,81.29,81.29,31637.0,75.6425,75.6425,75.6332,75.6332,31637.0
2023-07-13 11:10:00,81.29,81.3,81.29,81.29,13272.0,75.6332,75.6425,75.6332,75.6332,13272.0
2023-07-13 11:15:00,81.29,81.3,81.29,81.3,27802.0,75.6332,75.6425,75.6332,75.6425,27802.0
2023-07-13 11:20:00,81.3,81.31,81.29,81.3,34187.0,75.6425,75.6518,75.6332,75.6425,34187.0
2023-07-13 11:25:00,81.31,81.31,81.3,81.3,12011.0,75.6518,75.6518,75.6425,75.6425,12011.0
2023-07-13 11:30:00,81.31,81.31,81.3,81.31,9231.0,75.6518,75.6518,75.6425,75.6518,9231.0
2023-07-13 11:35:00,81.31,81.32,81.31,81.31,15634.0,75.6518,75.6611,75.6518,75.6518,15634.0
2023-07-13 11:40:00,81.31,81.32,81.3,81.3,15276.0,75.6518,75.6611,75.6425,75.6425,15276.0
2023-07-13 11:45:00,81.3,81.32,81.3,81.32,20407.0,75.6425,75.6611,75.6425,75.6611,20407.0
2023-07-13 11:50:00,81.32,81.33,81.31,81.32,13740.0,75.6611,75.6704,75.6518,75.6611,13740.0
2023-07-13 11:55:00,81.33,81.33,81.32,81.33,5997.0,75.6704,75.6704,75.6611,75.6704,5997.0
2023-07-13 12:00:00,81.33,81.34,81.32,81.33,15229.0,75.6704,75.6797,75.6611,75.6704,15229.0
2023-07-13 12:05:00,81.34,81.35,81.34,81.35,15851.0,75.6797,75.689,75.6797,75.689,15851.0
2023-07-13 12:10:00,81.34,81.37,81.34,81.37,9170.0,75.6797,75.7076,75.6797,75.7076,9170.0
2023-07-13 12:15:00,81.37,81.37,81.35,81.36,15074.0,75.7076,75.7076,75.689,75.6983,15074.0
2023-07-13 12:20:00,81.35,81.36,81.35,81.36,429294.0,75.689,75.6983,75.689,75.6983,429294.0
2023-07-13 12:25:00,81.36,81.37,81.35,81.36,25811.0,75.6983,75.7076,75.689,75.6983,25811.0
2023-07-13 12:30:00,81.36,81.37,81.36,81.37,11349.0,75.6983,75.7076,75.6983,75.7076,11349.0
2023-07-13 12:35:00,81.36,81.37,81.35,81.36,26808.0,75.6983,75.7076,75.689,75.6983,26808.0
2023-07-13 12:40:00,81.35,81.36,81.35,81.35,40567.0,75.689,75.6983,75.689,75.689,40567.0
2023-07-13 12:45:00,81.36,81.37,81.35,81.36,11437.0,75.6983,75.7076,75.689,75.6983,11437.0
2023-07-13 12:50:00,81.36,81.37,81.36,81.37,5884.0,75.6983,75.7076,75.6983,75.7076,5884.0
2023-07-13 12:55:00,81.37,81.37,81.36,81.37,5322.0,75.7076,75.7076,75.6983,75.7076,5322.0
2023-07-13 13:00:00,81.36,81.37,81.34,81.36,47416.0,75.6983,75.7076,75.6797,75.6983,47416.0
2023-07-13 13:05:00,81.36,81.37,81.35,81.36,14636.0,75.6983,75.7076,75.689,75.6983,14636.0
2023-07-13 13:10:00,81.36,81.37,81.35,81.37,11986.0,75.6983,75.7076,75.689,75.7076,11986.0
2023-07-13 13:15:00,81.37,81.37,81.36,81.37,7035.0,75.7076,75.7076,75.6983,75.7076,7035.0
2023-07-13 13:20:00,81.36,81.37,81.35,81.36,12841.0,75.6983,75.7076,75.689,75.6983,12841.0
2023-07-13 13:25:00,81.36,81.36,81.34,81.34,5515.0,75.6983,75.6983,75.6797,75.6797,5515.0
2023-07-13 13:30:00,81.34,81.35,81.34,81.34,9127.0,75.6797,75.689,75.6797,75.6797,9127.0
2023-07-13 13:35:00,81.34,81.35,81.34,81.35,15717.0,75.6797,75.689,75.6797,75.689,15717.0
2023-07-13 13:40:00,81.35,81.36,81.34,81.36,16736.0,75.689,75.6983,75.6797,75.6983,16736.0
2023-07-13 13:45:00,81.36,81.36,81.35,81.36,8747.0,75.6983,75.6983,75.689,75.6983,8747.0
2023-07-13 13:50:00,81.35,81.37,81.35,81.36,27891.0,75.689,75.7076,75.689,75.6983,27891.0
2023-07-13 13:55:00,81.36,81.37,81.36,81.37,13758.0,75.6983,75.7076,75.6983,75.7076,13758.0
2023-07-13 14:00:00,81.37,81.37,81.36,81.37,9390.0,75.7076,75.7076,75.6983,75.7076,9390.0
2023-07-13 14:05:00,81.37,81.38,81.36,81.38,24675.0,75.7076,75.7169,75.6983,75.7169,24675.0
2023-07-13 14:10:00,81.37,81.38,81.37,81.37,96613.0,75.7076,75.7169,75.7076,75.7076,96613.0
2023-07-13 14:15:00,81.37,81.38,81.37,81.38,19546.0,75.7076,75.7169,75.7076,75.7169,19546.0
2023-07-13 14:20:00,81.38,81.38,81.36,81.37,19155.0,75.7169,75.7169,75.6983,75.7076,19155.0
2023-07-13 14:25:00,81.37,81.37,81.35,81.36,18624.0,75.7076,75.7076,75.689,75.6983,18624.0
2023-07-13 14:30:00,81.36,81.37,81.35,81.37,27339.0,75.6983,75.7076,75.689,75.7076,27339.0
2023-07-13 14:35:00,81.37,81.37,81.36,81.37,16088.0,75.7076,75.7076,75.6983,75.7076,16088.0
2023-07-13 14:40:00,81.36,81.37,81.36,81.37,21288.0,75.6983,75.7076,75.6983,75.7076,21288.0
2023-07-13 14:45:00,81.37,81.37,81.36,81.36,6972.0,75.7076,75.7076,75.6983,75.6983,6972.0
2023-07-13 14:50:00,81.37,81.37,81.36,81.37,16039.0,75.7076,75.7076,75.6983,75.7076,16039.0
2023-07-13 14:55:00,81.36,81.37,81.36,81.37,80336.0,75.6983,75.7076,75.6983,75.7076,80336.0
2023-07-13 15:00:00,81.37,81.37,81.36,81.37,23298.0,75.7076,75.7076,75.6983,75.7076,23298.0
2023-07-13 15:05:00,81.37,81.38,81.36,81.37,36966.0,75.7076,75.7169,75.6983,75.7076,36966.0
2023-07-13 15:10:00,81.38,81.38,81.37,81.37,22251.0,75.7169,75.7169,75.7076,75.7076,22251.0
2023-07-13 15:15:00,81.37,81.38,81.37,81.38,11466.0,75.7076,75.7169,75.7076,75.7169,11466.0
2023-07-13 15:20:00,81.38,81.38,81.37,81.38,55332.0,75.7169,75.7169,75.7076,75.7169,55332.0
2023-07-13 15:25:00,81.37,81.38,81.37,81.38,47238.0,75.7076,75.7169,75.7076,75.7169,47238.0
2023-07-13 15:30:00,81.38,81.38,81.36,81.37,52939.0,75.7169,75.7169,75.6983,75.7076,52939.0
2023-07-13 15:35:00,81.36,81.37,81.36,81.37,18495.0,75.6983,75.7076,75.6983,75.7076,18495.0
2023-07-13 15:40:00,81.36,81.37,81.36,81.36,12401.0,75.6983,75.7076,75.6983,75.6983,12401.0
2023-07-13 15:45:00,81.36,81.37,81.36,81.37,43557.0,75.6983,75.7076,75.6983,75.7076,43557.0
2023-07-13 15:50:00,81.37,81.37,81.36,81.37,116793.0,75.7076,75.7076,75.6983,75.7076,116793.0
2023-07-13 15:55:00,81.37,81.38,81.36,81.37,993601.0,75.7076,75.7169,75.6983,75.7076,993601.0
2023-07-14 09:30:00,81.27,81.29,81.27,81.29,59009.0,75.6146,75.6332,75.6146,75.6332,59009.0
2023-07-14 09:35:00,81.29,81.29,81.28,81.29,11425.0,75.6332,75.6332,75.6239,75.6332,11425.0
2023-07-14 09:40:00,81.29,81.29,81.28,81.29,8772.0,75.6332,75.6332,75.6239,75.6332,8772.0
2023-07-14 09:45:00,81.3,81.3,81.29,81.3,109836.0,75.6425,75.6425,75.6332,75.6425,109836.0
2023-07-14 09:50:00,81.29,81.3,81.29,81.3,19102.0,75.6332,75.6425,75.6332,75.6425,19102.0
2023-07-14 09:55:00,81.3,81.3,81.29,81.29,18556.0,75.6425,75.6425,75.6332,75.6332,18556.0
2023-07-14 10:00:00,81.29,81.29,81.22,81.24,152279.0,75.6332,75.6332,75.568,75.5866,152279.0
2023-07-14 10:05:00,81.24,81.26,81.23,81.26,35394.0,75.5866,75.6053,75.5773,75.6053,35394.0
2023-07-14 10:10:00,81.26,81.26,81.24,81.24,13549.0,75.6053,75.6053,75.5866,75.5866,13549.0
2023-07-14 10:15:00,81.25,81.25,81.24,81.25,19415.0,75.596,75.596,75.5866,75.596,19415.0
2023-07-14 10:20:00,81.25,81.25,81.23,81.24,7995.0,75.596,75.596,75.5773,75.5866,7995.0
2023-07-14 10:25:00,81.23,81.25,81.23,81.23,56223.0,75.5773,75.596,75.5773,75.5773,56223.0
2023-07-14 10:30:00,81.24,81.25,81.24,81.25,26833.0,75.5866,75.596,75.5866,75.596,26833.0
2023-07-14 10:35:00,81.25,81.25,81.24,81.25,3013.0,75.596,75.596,75.5866,75.596,3013.0
2023-07-14 10:40:00,81.25,81.26,81.24,81.26,30453.0,75.596,75.6053,75.5866,75.6053,30453.0
2023-07-14 10:45:00,81.25,81.26,81.25,81.26,8690.0,75.596,75.6053,75.596,75.6053,8690.0
2023-07-14 10:50:00,81.26,81.26,81.24,81.25,36454.0,75.6053,75.6053,75.5866,75.596,36454.0
2023-07-14 10:55:00,81.25,81.25,81.24,81.24,5563.0,75.596,75.596,75.5866,75.5866,5563.0
2023-07-14 11:00:00,81.25,81.25,81.24,81.24,158674.0,75.596,75.596,75.5866,75.5866,158674.0
2023-07-14 11:05:00,81.24,81.24,81.23,81.23,16602.0,75.5866,75.5866,75.5773,75.5773,16602.0
2023-07-14 11:10:00,81.23,81.24,81.23,81.23,49725.0,75.5773,75.5866,75.5773,75.5773,49725.0
2023-07-14 11:15:00,81.23,81.24,81.23,81.23,11898.0,75.5773,75.5866,75.5773,75.5773,11898.0
2023-07-14 11:20:00,81.23,81.24,81.23,81.23,23174.0,75.5773,75.5866,75.5773,75.5773,23174.0
2023-07-14 11:25:00,81.23,81.24,81.22,81.23,10466.0,75.5773,75.5866,75.568,75.5773,10466.0
2023-07-14 11:30:00,81.23,81.23,81.22,81.23,34730.0,75.5773,75.5773,75.568,75.5773,34730.0
2023-07-14 11:35:00,81.23,81.23,81.22,81.23,20719.0,75.5773,75.5773,75.568,75.5773,20719.0
2023-07-14 11:40:00,81.23,81.23,81.22,81.22,46992.0,75.5773,75.5773,75.568,75.568,46992.0
2023-07-14 11:45:00,81.22,81.23,81.2,81.2,41489.0,75.568,75.5773,75.5494,75.5494,41489.0
2023-07-14 11:50:00,81.2,81.21,81.19,81.2,51856.0,75.5494,75.5587,75.5401,75.5494,51856.0
2023-07-14 11:55:00,81.2,81.2,81.19,81.19,72638.0,75.5494,75.5494,75.5401,75.5401,72638.0
2023-07-14 12:00:00,81.2,81.2,81.19,81.2,17717.0,75.5494,75.5494,75.5401,75.5494,17717.0
2023-07-14 12:05:00,81.2,81.2,81.18,81.18,42761.0,75.5494,75.5494,75.5308,75.5308,42761.0
2023-07-14 12:10:00,81.18,81.19,81.18,81.19,7914.0,75.5308,75.5401,75.5308,75.5401,7914.0
2023-07-14 12:15:00,81.19,81.19,81.18,81.18,20737.0,75.5401,75.5401,75.5308,75.5308,20737.0
2023-07-14 12:20:00,81.19,81.19,81.18,81.19,66674.0,75.5401,75.5401,75.5308,75.5401,66674.0
2023-07-14 12:25:00,81.19,81.19,81.18,81.19,82484.0,75.5401,75.5401,75.5308,75.5401,82484.0
2023-07-14 12:30:00,81.19,81.2,81.18,81.2,41501.0,75.5401,75.5494,75.5308,75.5494,41501.0
2023-07-14 12:35:00,81.2,81.2,81.19,81.2,41870.0,75.5494,75.5494,75.5401,75.5494,41870.0
2023-07-14 12:40:00,81.19,81.21,81.19,81.2,124701.0,75.5401,75.5587,75.5401,75.5494,124701.0
2023-07-14 12:45:00,81.2,81.21,81.2,81.2,6749.0,75.5494,75.5587,75.5494,75.5494,6749.0
2023-07-14 12:50:00,81.2,81.21,81.2,81.2,4909.0,75.5494,75.5587,75.5494,75.5494,4909.0
2023-07-14 12:55:00,81.21,81.21,81.2,81.2,6575.0,75.5587,75.5587,75.5494,75.5494,6575.0
2023-07-14 13:00:00,81.2,81.22,81.2,81.22,17602.0,75.5494,75.568,75.5494,75.568,17602.0
2023-07-14 13:05:00,81.22,81.22,81.2,81.2,20712.0,75.568,75.568,75.5494,75.5494,20712.0
2023-07-14 13:10:00,81.2,81.21,81.2,81.2,8741.0,75.5494,75.5587,75.5494,75.5494,8741.0
2023-07-14 13:15:00,81.2,81.21,81.2,81.2,18351.0,75.5494,75.5587,75.5494,75.5494,18351.0
2023-07-14 13:20:00,81.2,81.21,81.2,81.21,12187.0,75.5494,75.5587,75.5494,75.5587,12187.0
2023-07-14 13:25:00,81.21,81.21,81.19,81.19,20820.0,75.5587,75.5587,75.5401,75.5401,20820.0
2023-07-14 13:30:00,81.2,81.2,81.19,81.19,13816.0,75.5494,75.5494,75.5401,75.5401,13816.0
2023-07-14 13:35:00,81.19,81.2,81.19,81.2,20019.0,75.5401,75.5494,75.5401,75.5494,20019.0
2023-07-14 13:40:00,81.2,81.2,81.19,81.2,3790.0,75.5494,75.5494,75.5401,75.5494,3790.0
2023-07-14 13:45:00,81.2,81.2,81.19,81.19,52766.0,75.5494,75.5494,75.5401,75.5401,52766.0
2023-07-14 13:50:00,81.2,81.2,81.18,81.19,42331.0,75.5494,75.5494,75.5308,75.5401,42331.0
2023-07-14 13:55:00,81.19,81.19,81.18,81.19,28023.0,75.5401,75.5401,75.5308,75.5401,28023.0
2023-07-14 14:00:00,81.18,81.19,81.18,81.19,9787.0,75.5308,75.5401,75.5308,75.5401,9787.0
2023-07-14 14:05:00,81.18,81.19,81.18,81.19,13747.0,75.5308,75.5401,75.5308,75.5401,13747.0
2023-07-14 14:10:00,81.19,81.19,81.18,81.18,23923.0,75.5401,75.5401,75.5308,75.5308,23923.0
2023-07-14 14:15:00,81.19,81.19,81.18,81.19,31675.0,75.5401,75.5401,75.5308,75.5401,31675.0
2023-07-14 14:20:00,81.19,81.19,81.18,81.19,145819.0,75.5401,75.5401,75.5308,75.5401,145819.0
2023-07-14 14:25:00,81.19,81.19,81.18,81.19,18934.0,75.5401,75.5401,75.5308,75.5401,18934.0
2023-07-14 14:30:00,81.19,81.19,81.18,81.19,18720.0,75.5401,75.5401,75.5308,75.5401,18720.0
2023-07-14 14:35:00,81.19,81.19,81.18,81.19,7567.0,75.5401,75.5401,75.5308,75.5401,7567.0
2023-07-14 14:40:00,81.19,81.2,81.18,81.2,57853.0,75.5401,75.5494,75.5308,75.5494,57853.0
2023-07-14 14:45:00,81.2,81.2,81.19,81.2,14299.0,75.5494,75.5494,75.5401,75.5494,14299.0
2023-07-14 14:50:00,81.19,81.2,81.19,81.2,15268.0,75.5401,75.5494,75.5401,75.5494,15268.0
2023-07-14 14:55:00,81.2,81.2,81.19,81.19,57565.0,75.5494,75.5494,75.5401,75.5401,57565.0
2023-07-14 15:00:00,81.19,81.2,81.19,81.2,18592.0,75.5401,75.5494,75.5401,75.5494,18592.0
2023-07-14 15:05:00,81.19,81.2,81.19,81.19,11980.0,75.5401,75.5494,75.5401,75.5401,11980.0
2023-07-14 15:10:00,81.19,81.2,81.19,81.19,15589.0,75.5401,75.5494,75.5401,75.5401,15589.0
2023-07-14 15:15:00,81.19,81.2,81.18,81.19,26316.0,75.5401,75.5494,75.5308,75.5401,26316.0
2023-07-14 15:20:00,81.19,81.19,81.18,81.18,22324.0,75.5401,75.5401,75.5308,75.5308,22324.0
2023-07-14 15:25:00,81.19,81.19,81.17,81.18,20526.0,75.5401,75.5401,75.5215,75.5308,20526.0
2023-07-14 15:30:00,81.17,81.18,81.17,81.17,11930.0,75.5215,75.5308,75.5215,75.5215,11930.0
2023-07-14 15:35:00,81.17,81.18,81.17,81.17,8804.0,75.5215,75.5308,75.5215,75.5215,8804.0
2023-07-14 15:40:00,81.17,81.18,81.17,81.17,72864.0,75.5215,75.5308,75.5215,75.5215,72864.0
2023-07-14 15:45:00,81.17,81.18,81.17,81.17,7855.0,75.5215,75.5308,75.5215,75.5215,7855.0
2023-07-14 15:50:00,81.17,81.18,81.17,81.17,72784.0,75.5215,75.5308,75.5215,75.5215,72784.0
2023-07-14 15:55:00,81.17,81.18,81.17,81.18,100809.0,75.5215,75.5308,75.5215,75.5308,100809.0
2023-07-17 09:30:00,81.21,81.22,81.18,81.19,98502.0,75.5587,75.568,75.5308,75.5401,98502.0
2023-07-17 09:35:00,81.18,81.19,81.17,81.17,33596.0,75.5308,75.5401,75.5215,75.5215,33596.0
2023-07-17 09:40:00,81.18,81.19,81.17,81.17,24132.0,75.5308,75.5401,75.5215,75.5215,24132.0
2023-07-17 09:45:00,81.17,81.18,81.17,81.18,18406.0,75.5215,75.5308,75.5215,75.5308,18406.0
2023-07-17 09:50:00,81.18,81.19,81.17,81.18,54249.0,75.5308,75.5401,75.5215,75.5308,54249.0
2023-07-17 09:55:00,81.18,81.19,81.17,81.19,12563.0,75.5308,75.5401,75.5215,75.5401,12563.0
2023-07-17 10:00:00,81.19,81.19,81.18,81.19,17063.0,75.5401,75.5401,75.5308,75.5401,17063.0
2023-07-17 10:05:00,81.18,81.19,81.18,81.18,27795.0,75.5308,75.5401,75.5308,75.5308,27795.0
2023-07-17 10:10:00,81.18,81.2,81.18,81.2,37710.0,75.5308,75.5494,75.5308,75.5494,37710.0
2023-07-17 10:15:00,81.2,81.2,81.19,81.2,18617.0,75.5494,75.5494,75.5401,75.5494,18617.0
2023-07-17 10:20:00,81.2,81.2,81.19,81.2,12159.0,75.5494,75.5494,75.5401,75.5494,12159.0
2023-07-17 10:25:00,81.2,81.2,81.19,81.19,12678.0,75.5494,75.5494,75.5401,75.5401,12678.0
2023-07-17 10:30:00,81.2,81.2,81.19,81.2,60042.0,75.5494,75.5494,75.5401,75.5494,60042.0
2023-07-17 10:35:00,81.19,81.21,81.19,81.2,67073.0,75.5401,75.5587,75.5401,75.5494,67073.0
2023-07-17 10:40:00,81.2,81.2,81.19,81.2,28679.0,75.5494,75.5494,75.5401,75.5494,28679.0
2023-07-17 10:45:00,81.2,81.21,81.19,81.19,55979.0,75.5494,75.5587,75.5401,75.5401,55979.0
2023-07-17 10:50:00,81.2,81.2,81.19,81.2,64762.0,75.5494,75.5494,75.5401,75.5494,64762.0
2023-07-17 10:55:00,81.2,81.2,81.19,81.2,17932.0,75.5494,75.5494,75.5401,75.5494,17932.0
2023-07-17 11:00:00,81.2,81.2,81.18,81.18,62549.0,75.5494,75.5494,75.5308,75.5308,62549.0
2023-07-17 11:05:00,81.19,81.19,81.18,81.18,18728.0,75.5401,75.5401,75.5308,75.5308,18728.0
2023-07-17 11:10:00,81.19,81.19,81.18,81.19,9882.0,75.5401,75.5401,75.5308,75.5401,9882.0
2023-07-17 11:15:00,81.19,81.19,81.18,81.19,5287.0,75.5401,75.5401,75.5308,75.5401,5287.0
2023-07-17 11:20:00,81.18,81.19,81.18,81.19,19034.0,75.5308,75.5401,75.5308,75.5401,19034.0
2023-07-17 11:25:00,81.19,81.19,81.18,81.19,11339.0,75.5401,75.5401,75.5308,75.5401,11339.0
2023-07-17 11:30:00,81.19,81.19,81.18,81.19,79275.0,75.5401,75.5401,75.5308,75.5401,79275.0
2023-07-17 11:35:00,81.19,81.2,81.19,81.19,20845.0,75.5401,75.5494,75.5401,75.5401,20845.0
2023-07-17 11:40:00,81.19,81.2,81.19,81.19,13470.0,75.5401,75.5494,75.5401,75.5401,13470.0
2023-07-17 11:45:00,81.2,81.2,81.18,81.19,66038.0,75.5494,75.5494,75.5308,75.5401,66038.0
2023-07-17 11:50:00,81.19,81.19,81.18,81.19,76790.0,75.5401,75.5401,75.5308,75.5401,76790.0
2023-07-17 11:55:00,81.19,81.2,81.18,81.2,33047.0,75.5401,75.5494,75.5308,75.5494,33047.0
2023-07-17 12:00:00,81.2,81.2,81.19,81.2,10016.0,75.5494,75.5494,75.5401,75.5494,10016.0
2023-07-17 12:05:00,81.2,81.2,81.19,81.19,21473.0,75.5494,75.5494,75.5401,75.5401,21473.0
2023-07-17 12:10:00,81.19,81.2,81.19,81.2,12057.0,75.5401,75.5494,75.5401,75.5494,12057.0
2023-07-17 12:15:00,81.2,81.2,81.19,81.2,9730.0,75.5494,75.5494,75.5401,75.5494,9730.0
2023-07-17 12:20:00,81.2,81.2,81.19,81.2,9276.0,75.5494,75.5494,75.5401,75.5494,9276.0
2023-07-17 12:25:00,81.2,81.2,81.19,81.2,9805.0,75.5494,75.5494,75.5401,75.5494,9805.0
2023-07-17 12:30:00,81.2,81.2,81.19,81.2,7895.0,75.5494,75.5494,75.5401,75.5494,7895.0
2023-07-17 12:35:00,81.2,81.21,81.19,81.2,23028.0,75.5494,75.5587,75.5401,75.5494,23028.0
2023-07-17 12:40:00,81.2,81.21,81.2,81.2,15113.0,75.5494,75.5587,75.5494,75.5494,15113.0
2023-07-17 12:45:00,81.21,81.21,81.2,81.21,21082.0,75.5587,75.5587,75.5494,75.5587,21082.0
2023-07-17 12:50:00,81.21,81.21,81.2,81.21,4722.0,75.5587,75.5587,75.5494,75.5587,4722.0
2023-07-17 12:55:00,81.2,81.21,81.2,81.21,13115.0,75.5494,75.5587,75.5494,75.5587,13115.0
2023-07-17 13:00:00,81.2,81.21,81.2,81.2,4585.0,75.5494,75.5587,75.5494,75.5494,4585.0
2023-07-17 13:05:00,81.21,81.21,81.2,81.2,9920.0,75.5587,75.5587,75.5494,75.5494,9920.0
2023-07-17 13:10:00,81.2,81.21,81.2,81.2,11160.0,75.5494,75.5587,75.5494,75.5494,11160.0
2023-07-17 13:15:00,81.21,81.21,81.2,81.2,6140.0,75.5587,75.5587,75.5494,75.5494,6140.0
2023-07-17 13:20:00,81.2,81.21,81.2,81.2,4672.0,75.5494,75.5587,75.5494,75.5494,4672.0
2023-07-17 13:25:00,81.2,81.21,81.2,81.21,18062.0,75.5494,75.5587,75.5494,75.5587,18062.0
2023-07-17 13:30:00,81.21,81.21,81.2,81.21,28581.0,75.5587,75.5587,75.5494,75.5587,28581.0
2023-07-17 13:35:00,81.2,81.21,81.2,81.2,1809.0,75.5494,75.5587,75.5494,75.5494,1809.0
2023-07-17 13:40:00,81.2,81.21,81.2,81.21,25427.0,75.5494,75.5587,75.5494,75.5587,25427.0
2023-07-17 13:45:00,81.21,81.22,81.2,81.22,17447.0,75.5587,75.568,75.5494,75.568,17447.0
2023-07-17 13:50:00,81.22,81.22,81.21,81.22,9456.0,75.568,75.568,75.5587,75.568,9456.0
2023-07-17 13:55:00,81.21,81.22,81.21,81.22,58390.0,75.5587,75.568,75.5587,75.568,58390.0
2023-07-17 14:00:00,81.22,81.22,81.21,81.21,6927.0,75.568,75.568,75.5587,75.5587,6927.0
2023-07-17 14:05:00,81.22,81.22,81.21,81.22,11463.0,75.568,75.568,75.5587,75.568,11463.0
2023-07-17 14:10:00,81.22,81.22,81.21,81.21,10458.0,75.568,75.568,75.5587,75.5587,10458.0
2023-07-17 14:15:00,81.21,81.22,81.21,81.22,17661.0,75.5587,75.568,75.5587,75.568,17661.0
2023-07-17 14:20:00,81.22,81.22,81.21,81.22,8936.0,75.568,75.568,75.5587,75.568,8936.0
2023-07-17 14:25:00,81.22,81.22,81.21,81.22,8262.0,75.568,75.568,75.5587,75.568,8262.0
2023-07-17 14:30:00,81.21,81.23,81.21,81.23,40243.0,75.5587,75.5773,75.5587,75.5773,40243.0
2023-07-17 14:35:00,81.23,81.23,81.22,81.22,16600.0,75.5773,75.5773,75.568,75.568,16600.0
2023-07-17 14:40:00,81.23,81.23,81.22,81.22,7628.0,75.5773,75.5773,75.568,75.568,7628.0
2023-07-17 14:45:00,81.22,81.23,81.22,81.23,13869.0,75.568,75.5773,75.568,75.5773,13869.0
2023-07-17 14:50:00,81.23,81.23,81.22,81.23,13799.0,75.5773,75.5773,75.568,75.5773,13799.0
2023-07-17 14:55:00,81.23,81.23,81.22,81.23,188916.0,75.5773,75.5773,75.568,75.5773,188916.0
2023-07-17 15:00:00,81.23,81.23,81.22,81.23,21556.0,75.5773,75.5773,75.568,75.5773,21556.0
2023-07-17 15:05:00,81.23,81.23,81.22,81.22,20772.0,75.5773,75.5773,75.568,75.568,20772.0
2023-07-17 15:10:00,81.22,81.23,81.21,81.21,30320.0,75.568,75.5773,75.5587,75.5587,30320.0
2023-07-17 15:15:00,81.22,81.22,81.2,81.2,16178.0,75.568,75.568,75.5494,75.5494,16178.0
2023-07-17 15:20:00,81.2,81.21,81.19,81.2,156209.0,75.5494,75.5587,75.5401,75.5494,156209.0
2023-07-17 15:25:00,81.19,81.2,81.19,81.2,18058.0,75.5401,75.5494,75.5401,75.5494,18058.0
2023-07-17 15:30:00,81.2,81.21,81.19,81.2,15567.0,75.5494,75.5587,75.5401,75.5494,15567.0
2023-07-17 15:35:00,81.2,81.21,81.2,81.2,13368.0,75.5494,75.5587,75.5494,75.5494,13368.0
2023-07-17 15:40:00,81.2,81.21,81.2,81.2,10567.0,75.5494,75.5587,75.5494,75.5494,10567.0
2023-07-17 15:45:00,81.2,81.21,81.2,81.2,41110.0,75.5494,75.5587,75.5494,75.5494,41110.0
2023-07-17 15:50:00,81.2,81.21,81.2,81.2,10949.0,75.5494,75.5587,75.5494,75.5494,10949.0
2023-07-17 15:55:00,81.2,81.21,81.2,81.2,182413.0,75.5494,75.5587,75.5494,75.5494,182413.0
2023-07-18 09:30:00,81.29,81.29,81.27,81.28,96257.0,75.6332,75.6332,75.6146,75.6239,96257.0
2023-07-18 09:35:00,81.27,81.31,81.27,81.3,87754.0,75.6146,75.6518,75.6146,75.6425,87754.0
2023-07-18 09:40:00,81.31,81.31,81.28,81.29,23404.0,75.6518,75.6518,75.6239,75.6332,23404.0
2023-07-18 09:45:00,81.28,81.29,81.28,81.28,4903.0,75.6239,75.6332,75.6239,75.6239,4903.0
2023-07-18 09:50:00,81.29,81.29,81.27,81.28,14748.0,75.6332,75.6332,75.6146,75.6239,14748.0
2023-07-18 09:55:00,81.28,81.28,81.27,81.28,12122.0,75.6239,75.6239,75.6146,75.6239,12122.0
2023-07-18 10:00:00,81.28,81.28,81.27,81.27,53389.0,75.6239,75.6239,75.6146,75.6146,53389.0
2023-07-18 10:05:00,81.28,81.28,81.27,81.28,24510.0,75.6239,75.6239,75.6146,75.6239,24510.0
2023-07-18 10:10:00,81.28,81.28,81.27,81.28,5695.0,75.6239,75.6239,75.6146,75.6239,5695.0
2023-07-18 10:15:00,81.28,81.29,81.27,81.28,21697.0,75.6239,75.6332,75.6146,75.6239,21697.0
2023-07-18 10:20:00,81.29,81.29,81.28,81.29,7608.0,75.6332,75.6332,75.6239,75.6332,7608.0
2023-07-18 10:25:00,81.28,81.29,81.28,81.28,4314.0,75.6239,75.6332,75.6239,75.6239,4314.0
2023-07-18 10:30:00,81.29,81.29,81.28,81.29,16500.0,75.6332,75.6332,75.6239,75.6332,16500.0
2023-07-18 10:35:00,81.29,81.3,81.28,81.29,50876.0,75.6332,75.6425,75.6239,75.6332,50876.0
2023-07-18 10:40:00,81.28,81.29,81.27,81.28,10197.0,75.6239,75.6332,75.6146,75.6239,10197.0
2023-07-18 10:45:00,81.28,81.28,81.27,81.28,70205.0,75.6239,75.6239,75.6146,75.6239,70205.0
2023-07-18 10:50:00,81.28,81.28,81.27,81.28,8902.0,75.6239,75.6239,75.6146,75.6239,8902.0
2023-07-18 10:55:00,81.28,81.28,81.27,81.28,15758.0,75.6239,75.6239,75.6146,75.6239,15758.0
2023-07-18 11:00:00,81.28,81.28,81.27,81.28,11836.0,75.6239,75.6239,75.6146,75.6239,11836.0
2023-07-18 11:05:00,81.28,81.29,81.27,81.29,27511.0,75.6239,75.6332,75.6146,75.6332,27511.0
2023-07-18 11:10:00,81.29,81.29,81.28,81.28,10799.0,75.6332,75.6332,75.6239,75.6239,10799.0
2023-07-18 11:15:00,81.28,81.29,81.27,81.27,41745.0,75.6239,75.6332,75.6146,75.6146,41745.0
2023-07-18 11:20:00,81.27,81.28,81.26,81.26,12553.0,75.6146,75.6239,75.6053,75.6053,12553.0
2023-07-18 11:25:00,81.27,81.27,81.26,81.26,8847.0,75.6146,75.6146,75.6053,75.6053,8847.0
2023-07-18 11:30:00,81.27,81.27,81.25,81.26,12283.0,75.6146,75.6146,75.596,75.6053,12283.0
2023-07-18 11:35:00,81.25,81.26,81.24,81.24,57762.0,75.596,75.6053,75.5866,75.5866,57762.0
2023-07-18 11:40:00,81.25,81.25,81.24,81.24,33076.0,75.596,75.596,75.5866,75.5866,33076.0
2023-07-18 11:45:00,81.25,81.25,81.24,81.25,26699.0,75.596,75.596,75.5866,75.596,26699.0
2023-07-18 11:50:00,81.25,81.25,81.24,81.25,38078.0,75.596,75.596,75.5866,75.596,38078.0
2023-07-18 11:55:00,81.25,81.25,81.24,81.25,38444.0,75.596,75.596,75.5866,75.596,38444.0
2023-07-18 12:00:00,81.24,81.25,81.24,81.24,6595.0,75.5866,75.596,75.5866,75.5866,6595.0
2023-07-18 12:05:00,81.24,81.25,81.24,81.25,8207.0,75.5866,75.596,75.5866,75.596,8207.0
2023-07-18 12:10:00,81.25,81.25,81.24,81.24,9206.0,75.596,75.596,75.5866,75.5866,9206.0
2023-07-18 12:15:00,81.24,81.25,81.23,81.23,44990.0,75.5866,75.596,75.5773,75.5773,44990.0
2023-07-18 12:20:00,81.23,81.24,81.23,81.24,21621.0,75.5773,75.5866,75.5773,75.5866,21621.0
2023-07-18 12:25:00,81.24,81.24,81.23,81.24,45634.0,75.5866,75.5866,75.5773,75.5866,45634.0
2023-07-18 12:30:00,81.24,81.24,81.23,81.23,69223.0,75.5866,75.5866,75.5773,75.5773,69223.0
2023-07-18 12:35:00,81.24,81.24,81.23,81.23,15856.0,75.5866,75.5866,75.5773,75.5773,15856.0
2023-07-18 12:40:00,81.24,81.24,81.23,81.23,11009.0,75.5866,75.5866,75.5773,75.5773,11009.0
2023-07-18 12:45:00,81.23,81.23,81.22,81.22,8921.0,75.5773,75.5773,75.568,75.568,8921.0
2023-07-18 12:50:00,81.22,81.23,81.22,81.22,8854.0,75.568,75.5773,75.568,75.568,8854.0
2023-07-18 12:55:00,81.23,81.23,81.21,81.22,14143.0,75.5773,75.5773,75.5587,75.568,14143.0
2023-07-18 13:00:00,81.22,81.22,81.21,81.21,4996.0,75.568,75.568,75.5587,75.5587,4996.0
2023-07-18 13:05:00,81.22,81.22,81.21,81.22,9901.0,75.568,75.568,75.5587,75.568,9901.0
2023-07-18 13:10:00,81.22,81.22,81.21,81.22,19425.0,75.568,75.568,75.5587,75.568,19425.0
2023-07-18 13:15:00,81.22,81.22,81.21,81.21,10513.0,75.568,75.568,75.5587,75.5587,10513.0
2023-07-18 13:20:00,81.22,81.22,81.21,81.22,10263.0,75.568,75.568,75.5587,75.568,10263.0
2023-07-18 13:25:00,81.22,81.22,81.21,81.22,24705.0,75.568,75.568,75.5587,75.568,24705.0
2023-07-18 13:30:00,81.22,81.23,81.22,81.23,17317.0,75.568,75.5773,75.568,75.5773,17317.0
2023-07-18 13:35:00,81.23,81.23,81.22,81.23,10715.0,75.5773,75.5773,75.568,75.5773,10715.0
2023-07-18 13:40:00,81.23,81.23,81.22,81.22,17419.0,75.5773,75.5773,75.568,75.568,17419.0
2023-07-18 13:45:00,81.22,81.23,81.22,81.23,11825.0,75.568,75.5773,75.568,75.5773,11825.0
2023-07-18 13:50:00,81.23,81.23,81.21,81.22,50393.0,75.5773,75.5773,75.5587,75.568,50393.0
2023-07-18 13:55:00,81.22,81.22,81.21,81.21,15570.0,75.568,75.568,75.5587,75.5587,15570.0
2023-07-18 14:00:00,81.22,81.22,81.2,81.2,16542.0,75.568,75.568,75.5494,75.5494,16542.0
2023-07-18 14:05:00,81.2,81.21,81.2,81.21,29843.0,75.5494,75.5587,75.5494,75.5587,29843.0
2023-07-18 14:10:00,81.21,81.21,81.2,81.2,20738.0,75.5587,75.5587,75.5494,75.5494,20738.0
2023-07-18 14:15:00,81.21,81.22,81.2,81.22,5861.0,75.5587,75.568,75.5494,75.568,5861.0
2023-07-18 14:20:00,81.22,81.22,81.21,81.21,19251.0,75.568,75.568,75.5587,75.5587,19251.0
2023-07-18 14:25:00,81.22,81.22,81.21,81.22,50179.0,75.568,75.568,75.5587,75.568,50179.0
2023-07-18 14:30:00,81.21,81.22,81.21,81.21,10010.0,75.5587,75.568,75.5587,75.5587,10010.0
2023-07-18 14:35:00,81.21,81.21,81.2,81.2,15468.0,75.5587,75.5587,75.5494,75.5494,15468.0
2023-07-18 14:40:00,81.2,81.21,81.2,81.2,5022.0,75.5494,75.5587,75.5494,75.5494,5022.0
2023-07-18 14:45:00,81.2,81.21,81.2,81.2,8818.0,75.5494,75.5587,75.5494,75.5494,8818.0
2023-07-18 14:50:00,81.2,81.21,81.2,81.21,41209.0,75.5494,75.5587,75.5494,75.5587,41209.0
2023-07-18 14:55:00,81.21,81.21,81.2,81.2,30623.0,75.5587,75.5587,75.5494,75.5494,30623.0
2023-07-18 15:00:00,81.21,81.21,81.2,81.2,145590.0,75.5587,75.5587,75.5494,75.5494,145590.0
2023-07-18 15:05:00,81.2,81.21,81.2,81.2,30083.0,75.5494,75.5587,75.5494,75.5494,30083.0
2023-07-18 15:10:00,81.21,81.21,81.2,81.2,24483.0,75.5587,75.5587,75.5494,75.5494,24483.0
2023-07-18 15:15:00,81.2,81.21,81.2,81.2,32018.0,75.5494,75.5587,75.5494,75.5494,32018.0
2023-07-18 15:20:00,81.2,81.21,81.19,81.19,36176.0,75.5494,75.5587,75.5401,75.5401,36176.0
2023-07-18 15:25:00,81.2,81.2,81.19,81.2,16281.0,75.5494,75.5494,75.5401,75.5494,16281.0
2023-07-18 15:30:00,81.19,81.2,81.19,81.2,15002.0,75.5401,75.5494,75.5401,75.5494,15002.0
2023-07-18 15:35:00,81.2,81.21,81.19,81.2,112315.0,75.5494,75.5587,75.5401,75.5494,112315.0
2023-07-18 15:40:00,81.2,81.21,81.2,81.2,13234.0,75.5494,75.5587,75.5494,75.5494,13234.0
2023-07-18 15:45:00,81.21,81.21,81.19,81.2,54802.0,75.5587,75.5587,75.5401,75.5494,54802.0
2023-07-18 15:50:00,81.2,81.2,81.19,81.19,23605.0,75.5494,75.5494,75.5401,75.5401,23605.0
2023-07-18 15:55:00,81.2,81.2,81.19,81.2,102343.0,75.5494,75.5494,75.5401,75.5494,102343.0
2023-07-19 09:30:00,81.25,81.27,81.25,81.27,73026.0,75.596,75.6146,75.596,75.6146,73026.0
2023-07-19 09:35:00,81.27,81.27,81.26,81.27,11865.0,75.6146,75.6146,75.6053,75.6146,11865.0
2023-07-19 09:40:00,81.26,81.27,81.25,81.26,232450.0,75.6053,75.6146,75.596,75.6053,232450.0
2023-07-19 09:45:00,81.26,81.26,81.24,81.25,10809.0,75.6053,75.6053,75.5866,75.596,10809.0
2023-07-19 09:50:00,81.24,81.25,81.24,81.25,5238.0,75.5866,75.596,75.5866,75.596,5238.0
2023-07-19 09:55:00,81.24,81.25,81.24,81.25,187811.0,75.5866,75.596,75.5866,75.596,187811.0
2023-07-19 10:00:00,81.25,81.25,81.24,81.25,217399.0,75.596,75.596,75.5866,75.596,217399.0
2023-07-19 10:05:00,81.25,81.25,81.22,81.23,45653.0,75.596,75.596,75.568,75.5773,45653.0
2023-07-19 10:10:00,81.23,81.23,81.2,81.2,34304.0,75.5773,75.5773,75.5494,75.5494,34304.0
2023-07-19 10:15:00,81.2,81.22,81.2,81.22,34294.0,75.5494,75.568,75.5494,75.568,34294.0
2023-07-19 10:20:00,81.22,81.22,81.21,81.22,17637.0,75.568,75.568,75.5587,75.568,17637.0
2023-07-19 10:25:00,81.22,81.22,81.21,81.22,24290.0,75.568,75.568,75.5587,75.568,24290.0
2023-07-19 10:30:00,81.22,81.22,81.21,81.22,9378.0,75.568,75.568,75.5587,75.568,9378.0
2023-07-19 10:35:00,81.22,81.23,81.21,81.23,27882.0,75.568,75.5773,75.5587,75.5773,27882.0
2023-07-19 10:40:00,81.23,81.24,81.22,81.23,20819.0,75.5773,75.5866,75.568,75.5773,20819.0
2023-07-19 10:45:00,81.22,81.23,81.22,81.23,19474.0,75.568,75.5773,75.568,75.5773,19474.0
2023-07-19 10:50:00,81.23,81.23,81.22,81.23,15367.0,75.5773,75.5773,75.568,75.5773,15367.0
2023-07-19 10:55:00,81.23,81.24,81.22,81.23,15176.0,75.5773,75.5866,75.568,75.5773,15176.0
2023-07-19 11:00:00,81.23,81.24,81.23,81.23,11038.0,75.5773,75.5866,75.5773,75.5773,11038.0
2023-07-19 11:05:00,81.23,81.24,81.23,81.23,11534.0,75.5773,75.5866,75.5773,75.5773,11534.0
2023-07-19 11:10:00,81.23,81.24,81.23,81.23,10510.0,75.5773,75.5866,75.5773,75.5773,10510.0
2023-07-19 11:15:00,81.23,81.24,81.22,81.22,9058.0,75.5773,75.5866,75.568,75.568,9058.0
2023-07-19 11:20:00,81.23,81.23,81.22,81.23,30685.0,75.5773,75.5773,75.568,75.5773,30685.0
2023-07-19 11:25:00,81.23,81.23,81.22,81.22,15214.0,75.5773,75.5773,75.568,75.568,15214.0
2023-07-19 11:30:00,81.22,81.23,81.2,81.2,30469.0,75.568,75.5773,75.5494,75.5494,30469.0
2023-07-19 11:35:00,81.2,81.21,81.2,81.2,7421.0,75.5494,75.5587,75.5494,75.5494,7421.0
2023-07-19 11:40:00,81.21,81.21,81.2,81.21,6205.0,75.5587,75.5587,75.5494,75.5587,6205.0
2023-07-19 11:45:00,81.21,81.21,81.2,81.2,12655.0,75.5587,75.5587,75.5494,75.5494,12655.0
2023-07-19 11:50:00,81.2,81.21,81.2,81.21,17098.0,75.5494,75.5587,75.5494,75.5587,17098.0
2023-07-19 11:55:00,81.21,81.21,81.19,81.19,43344.0,75.5587,75.5587,75.5401,75.5401,43344.0
2023-07-19 12:00:00,81.2,81.2,81.19,81.2,21778.0,75.5494,75.5494,75.5401,75.5494,21778.0
2023-07-19 12:05:00,81.2,81.2,81.19,81.2,34018.0,75.5494,75.5494,75.5401,75.5494,34018.0
2023-07-19 12:10:00,81.19,81.2,81.19,81.19,10821.0,75.5401,75.5494,75.5401,75.5401,10821.0
2023-07-19 12:15:00,81.2,81.2,81.19,81.2,78501.0,75.5494,75.5494,75.5401,75.5494,78501.0
2023-07-19 12:20:00,81.19,81.2,81.19,81.2,70293.0,75.5401,75.5494,75.5401,75.5494,70293.0
2023-07-19 12:25:00,81.19,81.2,81.19,81.2,56089.0,75.5401,75.5494,75.5401,75.5494,56089.0
2023-07-19 12:30:00,81.2,81.21,81.19,81.21,22873.0,75.5494,75.5587,75.5401,75.5587,22873.0
2023-07-19 12:35:00,81.21,81.22,81.21,81.22,24682.0,75.5587,75.568,75.5587,75.568,24682.0
2023-07-19 12:40:00,81.22,81.22,81.21,81.22,16705.0,75.568,75.568,75.5587,75.568,16705.0
2023-07-19 12:45:00,81.22,81.22,81.21,81.22,25082.0,75.568,75.568,75.5587,75.568,25082.0
2023-07-19 12:50:00,81.22,81.22,81.21,81.22,27838.0,75.568,75.568,75.5587,75.568,27838.0
2023-07-19 12:55:00,81.22,81.22,81.21,81.22,159044.0,75.568,75.568,75.5587,75.568,159044.0
2023-07-19 13:00:00,81.22,81.22,81.21,81.22,14237.0,75.568,75.568,75.5587,75.568,14237.0
2023-07-19 13:05:00,81.21,81.21,81.19,81.2,20332.0,75.5587,75.5587,75.5401,75.5494,20332.0
2023-07-19 13:10:00,81.2,81.2,81.19,81.19,13233.0,75.5494,75.5494,75.5401,75.5401,13233.0
2023-07-19 13:15:00,81.19,81.2,81.19,81.19,23658.0,75.5401,75.5494,75.5401,75.5401,23658.0
2023-07-19 13:20:00,81.2,81.21,81.19,81.2,59467.0,75.5494,75.5587,75.5401,75.5494,59467.0
2023-07-19 13:25:00,81.2,81.21,81.2,81.2,14922.0,75.5494,75.5587,75.5494,75.5494,14922.0
2023-07-19 13:30:00,81.21,81.23,81.2,81.21,39451.0,75.5587,75.5773,75.5494,75.5587,39451.0
2023-07-19 13:35:00,81.22,81.22,81.21,81.22,6897.0,75.568,75.568,75.5587,75.568,6897.0
2023-07-19 13:40:00,81.22,81.22,81.21,81.22,45152.0,75.568,75.568,75.5587,75.568,45152.0
2023-07-19 13:45:00,81.22,81.22,81.21,81.22,9980.0,75.568,75.568,75.5587,75.568,9980.0
2023-07-19 13:50:00,81.22,81.23,81.22,81.23,31278.0,75.568,75.5773,75.568,75.5773,31278.0
2023-07-19 13:55:00,81.23,81.23,81.22,81.23,14951.0,75.5773,75.5773,75.568,75.5773,14951.0
2023-07-19 14:00:00,81.23,81.23,81.22,81.23,15309.0,75.5773,75.5773,75.568,75.5773,15309.0
2023-07-19 14:05:00,81.23,81.24,81.22,81.24,23614.0,75.5773,75.5866,75.568,75.5866,23614.0
2023-07-19 14:10:00,81.24,81.24,81.23,81.23,13859.0,75.5866,75.5866,75.5773,75.5773,13859.0
2023-07-19 14:15:00,81.23,81.24,81.23,81.24,24236.0,75.5773,75.5866,75.5773,75.5866,24236.0
2023-07-19 14:20:00,81.24,81.24,81.22,81.23,60638.0,75.5866,75.5866,75.568,75.5773,60638.0
2023-07-19 14:25:00,81.23,81.24,81.22,81.23,23672.0,75.5773,75.5866,75.568,75.5773,23672.0
2023-07-19 14:30:00,81.23,81.24,81.23,81.23,20132.0,75.5773,75.5866,75.5773,75.5773,20132.0
2023-07-19 14:35:00,81.23,81.24,81.22,81.23,26772.0,75.5773,75.5866,75.568,75.5773,26772.0
2023-07-19 14:40:00,81.22,81.23,81.22,81.23,19420.0,75.568,75.5773,75.568,75.5773,19420.0
2023-07-19 14:45:00,81.23,81.23,81.22,81.23,16522.0,75.5773,75.5773,75.568,75.5773,16522.0
2023-07-19 14:50:00,81.23,81.23,81.21,81.22,95044.0,75.5773,75.5773,75.5587,75.568,95044.0
2023-07-19 14:55:00,81.22,81.23,81.21,81.23,83745.0,75.568,75.5773,75.5587,75.5773,83745.0
2023-07-19 15:00:00,81.22,81.23,81.22,81.23,9415.0,75.568,75.5773,75.568,75.5773,9415.0
2023-07-19 15:05:00,81.23,81.23,81.22,81.23,22375.0,75.5773,75.5773,75.568,75.5773,22375.0
2023-07-19 15:10:00,81.23,81.23,81.22,81.23,23807.0,75.5773,75.5773,75.568,75.5773,23807.0
2023-07-19 15:15:00,81.22,81.23,81.21,81.22,94812.0,75.568,75.5773,75.5587,75.568,94812.0
2023-07-19 15:20:00,81.22,81.22,81.21,81.22,30792.0,75.568,75.568,75.5587,75.568,30792.0
2023-07-19 15:25:00,81.22,81.22,81.21,81.21,42454.0,75.568,75.568,75.5587,75.5587,42454.0
2023-07-19 15:30:00,81.21,81.22,81.21,81.21,26173.0,75.5587,75.568,75.5587,75.5587,26173.0
2023-07-19 15:35:00,81.21,81.22,81.21,81.21,14178.0,75.5587,75.568,75.5587,75.5587,14178.0
2023-07-19 15:40:00,81.21,81.22,81.21,81.22,473353.0,75.5587,75.568,75.5587,75.568,473353.0
2023-07-19 15:45:00,81.22,81.22,81.21,81.22,544570.0,75.568,75.568,75.5587,75.568,544570.0
2023-07-19 15:50:00,81.22,81.22,81.21,81.22,604702.0,75.568,75.568,75.5587,75.568,604702.0
2023-07-19 15:55:00,81.22,81.23,81.21,81.22,1185563.0,75.568,75.5773,75.5587,75.568,1185563.0
2023-07-20 09:30:00,81.14,81.14,81.13,81.13,125371.0,75.4936,75.4936,75.4843,75.4843,125371.0
2023-07-20 09:35:00,81.14,81.14,81.12,81.13,19626.0,75.4936,75.4936,75.475,75.4843,19626.0
2023-07-20 09:40:00,81.12,81.13,81.12,81.13,23521.0,75.475,75.4843,75.475,75.4843,23521.0
2023-07-20 09:45:00,81.12,81.13,81.11,81.11,19985.0,75.475,75.4843,75.4657,75.4657,19985.0
2023-07-20 09:50:00,81.12,81.12,81.11,81.11,21001.0,75.475,75.475,75.4657,75.4657,21001.0
2023-07-20 09:55:00,81.12,81.12,81.11,81.12,49609.0,75.475,75.475,75.4657,75.475,49609.0
2023-07-20 10:00:00,81.12,81.13,81.12,81.13,20591.0,75.475,75.4843,75.475,75.4843,20591.0
2023-07-20 10:05:00,81.12,81.13,81.09,81.09,35274.0,75.475,75.4843,75.4471,75.4471,35274.0
2023-07-20 10:10:00,81.09,81.1,81.09,81.09,15956.0,75.4471,75.4564,75.4471,75.4471,15956.0
2023-07-20 10:15:00,81.09,81.1,81.07,81.09,27223.0,75.4471,75.4564,75.4285,75.4471,27223.0
2023-07-20 10:20:00,81.09,81.09,81.08,81.09,25243.0,75.4471,75.4471,75.4378,75.4471,25243.0
2023-07-20 10:25:00,81.09,81.09,81.08,81.09,18015.0,75.4471,75.4471,75.4378,75.4471,18015.0
2023-07-20 10:30:00,81.09,81.09,81.07,81.09,42217.0,75.4471,75.4471,75.4285,75.4471,42217.0
2023-07-20 10:35:00,81.09,81.11,81.08,81.11,54986.0,75.4471,75.4657,75.4378,75.4657,54986.0
2023-07-20 10:40:00,81.1,81.11,81.1,81.1,32745.0,75.4564,75.4657,75.4564,75.4564,32745.0
2023-07-20 10:45:00,81.1,81.11,81.09,81.09,63543.0,75.4564,75.4657,75.4471,75.4471,63543.0
2023-07-20 10:50:00,81.09,81.1,81.09,81.09,15456.0,75.4471,75.4564,75.4471,75.4471,15456.0
2023-07-20 10:55:00,81.09,81.1,81.09,81.09,7150.0,75.4471,75.4564,75.4471,75.4471,7150.0
2023-07-20 11:00:00,81.1,81.1,81.08,81.09,7078.0,75.4564,75.4564,75.4378,75.4471,7078.0
2023-07-20 11:05:00,81.09,81.09,81.08,81.09,10276.0,75.4471,75.4471,75.4378,75.4471,10276.0
2023-07-20 11:10:00,81.08,81.09,81.08,81.09,9366.0,75.4378,75.4471,75.4378,75.4471,9366.0
2023-07-20 11:15:00,81.09,81.09,81.08,81.09,88065.0,75.4471,75.4471,75.4378,75.4471,88065.0
2023-07-20 11:20:00,81.09,81.1,81.08,81.09,176645.0,75.4471,75.4564,75.4378,75.4471,176645.0
2023-07-20 11:25:00,81.09,81.1,81.09,81.09,13154.0,75.4471,75.4564,75.4471,75.4471,13154.0
2023-07-20 11:30:00,81.1,81.1,81.09,81.1,29858.0,75.4564,75.4564,75.4471,75.4564,29858.0
2023-07-20 11:35:00,81.1,81.11,81.1,81.11,97918.0,75.4564,75.4657,75.4564,75.4657,97918.0
2023-07-20 11:40:00,81.11,81.11,81.1,81.11,14780.0,75.4657,75.4657,75.4564,75.4657,14780.0
2023-07-20 11:45:00,81.11,81.11,81.09,81.09,36216.0,75.4657,75.4657,75.4471,75.4471,36216.0
2023-07-20 11:50:00,81.09,81.1,81.09,81.09,49340.0,75.4471,75.4564,75.4471,75.4471,49340.0
2023-07-20 11:55:00,81.09,81.1,81.09,81.1,30675.0,75.4471,75.4564,75.4471,75.4564,30675.0
2023-07-20 12:00:00,81.09,81.1,81.09,81.09,43100.0,75.4471,75.4564,75.4471,75.4471,43100.0
2023-07-20 12:05:00,81.09,81.1,81.09,81.09,356634.0,75.4471,75.4564,75.4471,75.4471,356634.0
2023-07-20 12:10:00,81.1,81.1,81.09,81.1,17387.0,75.4564,75.4564,75.4471,75.4564,17387.0
2023-07-20 12:15:00,81.09,81.1,81.09,81.09,70857.0,75.4471,75.4564,75.4471,75.4471,70857.0
2023-07-20 12:20:00,81.09,81.1,81.08,81.09,32630.0,75.4471,75.4564,75.4378,75.4471,32630.0
2023-07-20 12:25:00,81.09,81.09,81.08,81.09,67301.0,75.4471,75.4471,75.4378,75.4471,67301.0
2023-07-20 12:30:00,81.09,81.09,81.08,81.09,115616.0,75.4471,75.4471,75.4378,75.4471,115616.0
2023-07-20 12:35:00,81.09,81.09,81.08,81.09,44747.0,75.4471,75.4471,75.4378,75.4471,44747.0
2023-07-20 12:40:00,81.09,81.09,81.08,81.08,11808.0,75.4471,75.4471,75.4378,75.4378,11808.0
2023-07-20 12:45:00,81.08,81.09,81.08,81.09,19017.0,75.4378,75.4471,75.4378,75.4471,19017.0
2023-07-20 12:50:00,81.09,81.1,81.08,81.1,33623.0,75.4471,75.4564,75.4378,75.4564,33623.0
2023-07-20 12:55:00,81.09,81.1,81.09,81.09,10537.0,75.4471,75.4564,75.4471,75.4471,10537.0
2023-07-20 13:00:00,81.09,81.11,81.09,81.1,13514.0,75.4471,75.4657,75.4471,75.4564,13514.0
2023-07-20 13:05:00,81.11,81.11,81.1,81.11,12077.0,75.4657,75.4657,75.4564,75.4657,12077.0
2023-07-20 13:10:00,81.11,81.11,81.1,81.1,22185.0,75.4657,75.4657,75.4564,75.4564,22185.0
2023-07-20 13:15:00,81.1,81.11,81.1,81.11,27515.0,75.4564,75.4657,75.4564,75.4657,27515.0
2023-07-20 13:20:00,81.11,81.12,81.1,81.12,22393.0,75.4657,75.475,75.4564,75.475,22393.0
2023-07-20 13:25:00,81.12,81.12,81.11,81.12,86718.0,75.475,75.475,75.4657,75.475,86718.0
2023-07-20 13:30:00,81.12,81.12,81.11,81.12,95146.0,75.475,75.475,75.4657,75.475,95146.0
2023-07-20 13:35:00,81.13,81.13,81.12,81.12,44112.0,75.4843,75.4843,75.475,75.475,44112.0
2023-07-20 13:40:00,81.12,81.14,81.12,81.14,83632.0,75.475,75.4936,75.475,75.4936,83632.0
2023-07-20 13:45:00,81.14,81.14,81.13,81.13,65473.0,75.4936,75.4936,75.4843,75.4843,65473.0
2023-07-20 13:50:00,81.14,81.14,81.12,81.13,66117.0,75.4936,75.4936,75.475,75.4843,66117.0
2023-07-20 13:55:00,81.13,81.13,81.12,81.13,77926.0,75.4843,75.4843,75.475,75.4843,77926.0
2023-07-20 14:00:00,81.13,81.13,81.12,81.13,29765.0,75.4843,75.4843,75.475,75.4843,29765.0
2023-07-20 14:05:00,81.13,81.14,81.12,81.14,32196.0,75.4843,75.4936,75.475,75.4936,32196.0
2023-07-20 14:10:00,81.14,81.14,81.13,81.13,47181.0,75.4936,75.4936,75.4843,75.4843,47181.0
2023-07-20 14:15:00,81.14,81.14,81.13,81.14,35454.0,75.4936,75.4936,75.4843,75.4936,35454.0
2023-07-20 14:20:00,81.13,81.14,81.13,81.13,54421.0,75.4843,75.4936,75.4843,75.4843,54421.0
2023-07-20 14:25:00,81.14,81.14,81.13,81.14,337856.0,75.4936,75.4936,75.4843,75.4936,337856.0
2023-07-20 14:30:00,81.13,81.14,81.13,81.14,81671.0,75.4843,75.4936,75.4843,75.4936,81671.0
2023-07-20 14:35:00,81.14,81.14,81.13,81.14,116760.0,75.4936,75.4936,75.4843,75.4936,116760.0
2023-07-20 14:40:00,81.14,81.14,81.13,81.14,125655.0,75.4936,75.4936,75.4843,75.4936,125655.0
2023-07-20 14:45:00,81.13,81.14,81.13,81.14,44027.0,75.4843,75.4936,75.4843,75.4936,44027.0
2023-07-20 14:50:00,81.13,81.14,81.13,81.14,33832.0,75.4843,75.4936,75.4843,75.4936,33832.0
2023-07-20 14:55:00,81.14,81.14,81.12,81.13,59817.0,75.4936,75.4936,75.475,75.4843,59817.0
2023-07-20 15:00:00,81.13,81.13,81.12,81.13,115640.0,75.4843,75.4843,75.475,75.4843,115640.0
2023-07-20 15:05:00,81.13,81.13,81.12,81.13,92275.0,75.4843,75.4843,75.475,75.4843,92275.0
2023-07-20 15:10:00,81.13,81.13,81.12,81.13,1029475.0,75.4843,75.4843,75.475,75.4843,1029475.0
2023-07-20 15:15:00,81.13,81.13,81.12,81.13,50725.0,75.4843,75.4843,75.475,75.4843,50725.0
2023-07-20 15:20:00,81.13,81.14,81.12,81.14,76033.0,75.4843,75.4936,75.475,75.4936,76033.0
2023-07-20 15:25:00,81.14,81.14,81.13,81.14,31571.0,75.4936,75.4936,75.4843,75.4936,31571.0
2023-07-20 15:30:00,81.14,81.15,81.13,81.15,72614.0,75.4936,75.5029,75.4843,75.5029,72614.0
2023-07-20 15:35:00,81.15,81.15,81.14,81.15,98590.0,75.5029,75.5029,75.4936,75.5029,98590.0
2023-07-20 15:40:00,81.14,81.15,81.14,81.15,34256.0,75.4936,75.5029,75.4936,75.5029,34256.0
2023-07-20 15:45:00,81.15,81.15,81.14,81.14,35187.0,75.5029,75.5029,75.4936,75.4936,35187.0
2023-07-20 15:50:00,81.14,81.15,81.13,81.13,129735.0,75.4936,75.5029,75.4843,75.4843,129735.0
2023-07-20 15:55:00,81.14,81.14,81.13,81.13,447422.0,75.4936,75.4936,75.4843,75.4843,447422.0
2023-07-21 09:30:00,81.14,81.15,81.13,81.15,78215.0,75.4936,75.5029,75.4843,75.5029,78215.0
2023-07-21 09:35:00,81.15,81.16,81.14,81.15,22074.0,75.5029,75.5122,75.4936,75.5029,22074.0
2023-07-21 09:40:00,81.15,81.15,81.14,81.15,9067.0,75.5029,75.5029,75.4936,75.5029,9067.0
2023-07-21 09:45:00,81.15,81.15,81.14,81.15,53905.0,75.5029,75.5029,75.4936,75.5029,53905.0
2023-07-21 09:50:00,81.15,81.16,81.14,81.15,15295.0,75.5029,75.5122,75.4936,75.5029,15295.0
2023-07-21 09:55:00,81.16,81.16,81.15,81.15,13811.0,75.5122,75.5122,75.5029,75.5029,13811.0
2023-07-21 10:00:00,81.15,81.16,81.14,81.15,36224.0,75.5029,75.5122,75.4936,75.5029,36224.0
2023-07-21 10:05:00,81.15,81.15,81.13,81.14,19564.0,75.5029,75.5029,75.4843,75.4936,19564.0
2023-07-21 10:10:00,81.13,81.14,81.13,81.14,4349.0,75.4843,75.4936,75.4843,75.4936,4349.0
2023-07-21 10:15:00,81.14,81.14,81.13,81.13,38244.0,75.4936,75.4936,75.4843,75.4843,38244.0
2023-07-21 10:20:00,81.13,81.14,81.12,81.13,19572.0,75.4843,75.4936,75.475,75.4843,19572.0
2023-07-21 10:25:00,81.13,81.14,81.13,81.14,13362.0,75.4843,75.4936,75.4843,75.4936,13362.0
2023-07-21 10:30:00,81.14,81.14,81.13,81.14,10167.0,75.4936,75.4936,75.4843,75.4936,10167.0
2023-07-21 10:35:00,81.14,81.14,81.13,81.14,49734.0,75.4936,75.4936,75.4843,75.4936,49734.0
2023-07-21 10:40:00,81.14,81.14,81.13,81.13,9932.0,75.4936,75.4936,75.4843,75.4843,9932.0
2023-07-21 10:45:00,81.13,81.14,81.13,81.14,16646.0,75.4843,75.4936,75.4843,75.4936,16646.0
2023-07-21 10:50:00,81.14,81.14,81.12,81.12,12157.0,75.4936,75.4936,75.475,75.475,12157.0
2023-07-21 10:55:00,81.12,81.13,81.11,81.12,34621.0,75.475,75.4843,75.4657,75.475,34621.0
2023-07-21 11:00:00,81.12,81.12,81.11,81.12,8662.0,75.475,75.475,75.4657,75.475,8662.0
2023-07-21 11:05:00,81.12,81.13,81.11,81.12,130735.0,75.475,75.4843,75.4657,75.475,130735.0
2023-07-21 11:10:00,81.13,81.13,81.12,81.13,23290.0,75.4843,75.4843,75.475,75.4843,23290.0
2023-07-21 11:15:00,81.13,81.13,81.12,81.13,28560.0,75.4843,75.4843,75.475,75.4843,28560.0
2023-07-21 11:20:00,81.13,81.13,81.12,81.13,16603.0,75.4843,75.4843,75.475,75.4843,16603.0
2023-07-21 11:25:00,81.13,81.13,81.12,81.13,20649.0,75.4843,75.4843,75.475,75.4843,20649.0
2023-07-21 11:30:00,81.13,81.13,81.11,81.12,21773.0,75.4843,75.4843,75.4657,75.475,21773.0
2023-07-21 11:35:00,81.12,81.12,81.11,81.12,5800.0,75.475,75.475,75.4657,75.475,5800.0
2023-07-21 11:40:00,81.12,81.12,81.11,81.12,15556.0,75.475,75.475,75.4657,75.475,15556.0
2023-07-21 11:45:00,81.12,81.12,81.11,81.12,47285.0,75.475,75.475,75.4657,75.475,47285.0
2023-07-21 11:50:00,81.12,81.12,81.11,81.11,19556.0,75.475,75.475,75.4657,75.4657,19556.0
2023-07-21 11:55:00,81.11,81.12,81.1,81.1,21346.0,75.4657,75.475,75.4564,75.4564,21346.0
2023-07-21 12:00:00,81.1,81.11,81.1,81.1,29045.0,75.4564,75.4657,75.4564,75.4564,29045.0
2023-07-21 12:05:00,81.11,81.11,81.1,81.1,8258.0,75.4657,75.4657,75.4564,75.4564,8258.0
2023-07-21 12:10:00,81.1,81.11,81.1,81.11,14663.0,75.4564,75.4657,75.4564,75.4657,14663.0
2023-07-21 12:15:00,81.1,81.11,81.1,81.1,5385.0,75.4564,75.4657,75.4564,75.4564,5385.0
2023-07-21 12:20:00,81.11,81.12,81.1,81.12,53121.0,75.4657,75.475,75.4564,75.475,53121.0
2023-07-21 12:25:00,81.12,81.12,81.11,81.12,32537.0,75.475,75.475,75.4657,75.475,32537.0
2023-07-21 12:30:00,81.12,81.12,81.11,81.11,16071.0,75.475,75.475,75.4657,75.4657,16071.0
2023-07-21 12:35:00,81.11,81.12,81.11,81.12,47775.0,75.4657,75.475,75.4657,75.475,47775.0
2023-07-21 12:40:00,81.12,81.12,81.11,81.12,31958.0,75.475,75.475,75.4657,75.475,31958.0
2023-07-21 12:45:00,81.12,81.12,81.11,81.12,6273.0,75.475,75.475,75.4657,75.475,6273.0
2023-07-21 12:50:00,81.12,81.12,81.11,81.12,344270.0,75.475,75.475,75.4657,75.475,344270.0
2023-07-21 12:55:00,81.12,81.12,81.11,81.12,319716.0,75.475,75.475,75.4657,75.475,319716.0
2023-07-21 13:00:00,81.11,81.12,81.11,81.12,36995.0,75.4657,75.475,75.4657,75.475,36995.0
2023-07-21 13:05:00,81.12,81.12,81.11,81.12,30818.0,75.475,75.475,75.4657,75.475,30818.0
2023-07-21 13:10:00,81.12,81.12,81.11,81.12,23225.0,75.475,75.475,75.4657,75.475,23225.0
2023-07-21 13:15:00,81.12,81.13,81.11,81.13,130499.0,75.475,75.4843,75.4657,75.4843,130499.0
2023-07-21 13:20:00,81.13,81.13,81.12,81.12,11940.0,75.4843,75.4843,75.475,75.475,11940.0
2023-07-21 13:25:00,81.12,81.13,81.12,81.13,16076.0,75.475,75.4843,75.475,75.4843,16076.0
2023-07-21 13:30:00,81.13,81.13,81.12,81.13,8585.0,75.4843,75.4843,75.475,75.4843,8585.0
2023-07-21 13:35:00,81.13,81.13,81.12,81.13,4661.0,75.4843,75.4843,75.475,75.4843,4661.0
2023-07-21 13:40:00,81.13,81.13,81.12,81.13,7692.0,75.4843,75.4843,75.475,75.4843,7692.0
2023-07-21 13:45:00,81.13,81.13,81.12,81.13,16378.0,75.4843,75.4843,75.475,75.4843,16378.0
2023-07-21 13:50:00,81.13,81.13,81.12,81.13,21911.0,75.4843,75.4843,75.475,75.4843,21911.0
2023-07-21 13:55:00,81.13,81.13,81.12,81.12,5659.0,75.4843,75.4843,75.475,75.475,5659.0
2023-07-21 14:00:00,81.13,81.14,81.12,81.14,106350.0,75.4843,75.4936,75.475,75.4936,106350.0
2023-07-21 14:05:00,81.14,81.14,81.13,81.14,19734.0,75.4936,75.4936,75.4843,75.4936,19734.0
2023-07-21 14:10:00,81.14,81.14,81.13,81.14,15707.0,75.4936,75.4936,75.4843,75.4936,15707.0
2023-07-21 14:15:00,81.14,81.14,81.13,81.14,25072.0,75.4936,75.4936,75.4843,75.4936,25072.0
2023-07-21 14:20:00,81.14,81.14,81.13,81.13,42367.0,75.4936,75.4936,75.4843,75.4843,42367.0
2023-07-21 14:25:00,81.13,81.14,81.13,81.13,24486.0,75.4843,75.4936,75.4843,75.4843,24486.0
2023-07-21 14:30:00,81.13,81.14,81.13,81.14,32738.0,75.4843,75.4936,75.4843,75.4936,32738.0
2023-07-21 14:35:00,81.14,81.14,81.13,81.13,39739.0,75.4936,75.4936,75.4843,75.4843,39739.0
2023-07-21 14:40:00,81.13,81.14,81.13,81.13,68470.0,75.4843,75.4936,75.4843,75.4843,68470.0
2023-07-21 14:45:00,81.13,81.13,81.12,81.13,32012.0,75.4843,75.4843,75.475,75.4843,32012.0
2023-07-21 14:50:00,81.13,81.13,81.12,81.13,14817.0,75.4843,75.4843,75.475,75.4843,14817.0
2023-07-21 14:55:00,81.13,81.13,81.12,81.13,24185.0,75.4843,75.4843,75.475,75.4843,24185.0
2023-07-21 15:00:00,81.13,81.13,81.12,81.13,78470.0,75.4843,75.4843,75.475,75.4843,78470.0
2023-07-21 15:05:00,81.13,81.13,81.12,81.12,72754.0,75.4843,75.4843,75.475,75.475,72754.0
2023-07-21 15:10:00,81.13,81.13,81.12,81.13,14824.0,75.4843,75.4843,75.475,75.4843,14824.0
2023-07-21 15:15:00,81.13,81.13,81.12,81.12,10143.0,75.4843,75.4843,75.475,75.475,10143.0
2023-07-21 15:20:00,81.12,81.13,81.12,81.13,39596.0,75.475,75.4843,75.475,75.4843,39596.0
2023-07-21 15:25:00,81.12,81.13,81.12,81.12,23101.0,75.475,75.4843,75.475,75.475,23101.0
2023-07-21 15:30:00,81.12,81.13,81.12,81.13,16699.0,75.475,75.4843,75.475,75.4843,16699.0
2023-07-21 15:35:00,81.13,81.13,81.12,81.13,7424.0,75.4843,75.4843,75.475,75.4843,7424.0
2023-07-21 15:40:00,81.13,81.13,81.12,81.13,30899.0,75.4843,75.4843,75.475,75.4843,30899.0
2023-07-21 15:45:00,81.13,81.13,81.12,81.13,23611.0,75.4843,75.4843,75.475,75.4843,23611.0
2023-07-21 15:50:00,81.13,81.13,81.12,81.13,31564.0,75.4843,75.4843,75.475,75.4843,31564.0
2023-07-21 15:55:00,81.13,81.13,81.12,81.13,228701.0,75.4843,75.4843,75.475,75.4843,228701.0
2023-07-24 09:30:00,81.15,81.16,81.15,81.16,98602.0,75.5029,75.5122,75.5029,75.5122,98602.0
2023-07-24 09:35:00,81.16,81.16,81.14,81.15,107153.0,75.5122,75.5122,75.4936,75.5029,107153.0
2023-07-24 09:40:00,81.15,81.15,81.14,81.15,20410.0,75.5029,75.5029,75.4936,75.5029,20410.0
2023-07-24 09:45:00,81.15,81.17,81.11,81.16,137450.0,75.5029,75.5215,75.4657,75.5122,137450.0
2023-07-24 09:50:00,81.16,81.16,81.14,81.15,39911.0,75.5122,75.5122,75.4936,75.5029,39911.0
2023-07-24 09:55:00,81.15,81.15,81.14,81.15,6990.0,75.5029,75.5029,75.4936,75.5029,6990.0
2023-07-24 10:00:00,81.15,81.16,81.14,81.16,33145.0,75.5029,75.5122,75.4936,75.5122,33145.0
2023-07-24 10:05:00,81.15,81.16,81.15,81.16,36681.0,75.5029,75.5122,75.5029,75.5122,36681.0
2023-07-24 10:10:00,81.16,81.16,81.15,81.16,25747.0,75.5122,75.5122,75.5029,75.5122,25747.0
2023-07-24 10:15:00,81.16,81.16,81.14,81.15,37058.0,75.5122,75.5122,75.4936,75.5029,37058.0
2023-07-24 10:20:00,81.15,81.15,81.14,81.15,35143.0,75.5029,75.5029,75.4936,75.5029,35143.0
2023-07-24 10:25:00,81.15,81.15,81.14,81.15,18391.0,75.5029,75.5029,75.4936,75.5029,18391.0
2023-07-24 10:30:00,81.15,81.15,81.13,81.14,19288.0,75.5029,75.5029,75.4843,75.4936,19288.0
2023-07-24 10:35:00,81.14,81.14,81.13,81.14,35013.0,75.4936,75.4936,75.4843,75.4936,35013.0
2023-07-24 10:40:00,81.14,81.14,81.13,81.14,90149.0,75.4936,75.4936,75.4843,75.4936,90149.0
2023-07-24 10:45:00,81.14,81.14,81.13,81.14,9239.0,75.4936,75.4936,75.4843,75.4936,9239.0
2023-07-24 10:50:00,81.13,81.14,81.12,81.13,44013.0,75.4843,75.4936,75.475,75.4843,44013.0
2023-07-24 10:55:00,81.13,81.13,81.12,81.13,69698.0,75.4843,75.4843,75.475,75.4843,69698.0
2023-07-24 11:00:00,81.13,81.14,81.12,81.12,37503.0,75.4843,75.4936,75.475,75.475,37503.0
2023-07-24 11:05:00,81.13,81.13,81.12,81.13,57719.0,75.4843,75.4843,75.475,75.4843,57719.0
2023-07-24 11:10:00,81.13,81.13,81.12,81.12,43578.0,75.4843,75.4843,75.475,75.475,43578.0
2023-07-24 11:15:00,81.12,81.13,81.12,81.12,25640.0,75.475,75.4843,75.475,75.475,25640.0
2023-07-24 11:20:00,81.12,81.13,81.12,81.12,23556.0,75.475,75.4843,75.475,75.475,23556.0
2023-07-24 11:25:00,81.12,81.13,81.12,81.13,19657.0,75.475,75.4843,75.475,75.4843,19657.0
2023-07-24 11:30:00,81.13,81.13,81.12,81.13,16420.0,75.4843,75.4843,75.475,75.4843,16420.0
2023-07-24 11:35:00,81.13,81.13,81.12,81.12,22515.0,75.4843,75.4843,75.475,75.475,22515.0
2023-07-24 11:40:00,81.13,81.13,81.12,81.13,13079.0,75.4843,75.4843,75.475,75.4843,13079.0
2023-07-24 11:45:00,81.13,81.13,81.12,81.13,14606.0,75.4843,75.4843,75.475,75.4843,14606.0
2023-07-24 11:50:00,81.13,81.13,81.12,81.12,31065.0,75.4843,75.4843,75.475,75.475,31065.0
2023-07-24 11:55:00,81.13,81.13,81.11,81.11,284470.0,75.4843,75.4843,75.4657,75.4657,284470.0
2023-07-24 12:00:00,81.12,81.12,81.09,81.09,34568.0,75.475,75.475,75.4471,75.4471,34568.0
2023-07-24 12:05:00,81.09,81.1,81.08,81.09,43082.0,75.4471,75.4564,75.4378,75.4471,43082.0
2023-07-24 12:10:00,81.09,81.1,81.09,81.1,67420.0,75.4471,75.4564,75.4471,75.4564,67420.0
2023-07-24 12:15:00,81.09,81.1,81.07,81.08,40874.0,75.4471,75.4564,75.4285,75.4378,40874.0
2023-07-24 12:20:00,81.08,81.08,81.07,81.08,18247.0,75.4378,75.4378,75.4285,75.4378,18247.0
2023-07-24 12:25:00,81.07,81.08,81.07,81.08,6935.0,75.4285,75.4378,75.4285,75.4378,6935.0
2023-07-24 12:30:00,81.08,81.08,81.07,81.08,20208.0,75.4378,75.4378,75.4285,75.4378,20208.0
2023-07-24 12:35:00,81.08,81.09,81.07,81.08,80871.0,75.4378,75.4471,75.4285,75.4378,80871.0
2023-07-24 12:40:00,81.09,81.09,81.08,81.08,190120.0,75.4471,75.4471,75.4378,75.4378,190120.0
2023-07-24 12:45:00,81.09,81.09,81.08,81.09,14967.0,75.4471,75.4471,75.4378,75.4471,14967.0
2023-07-24 12:50:00,81.08,81.09,81.08,81.08,148063.0,75.4378,75.4471,75.4378,75.4378,148063.0
2023-07-24 12:55:00,81.09,81.1,81.08,81.09,58327.0,75.4471,75.4564,75.4378,75.4471,58327.0
2023-07-24 13:00:00,81.09,81.1,81.08,81.08,32693.0,75.4471,75.4564,75.4378,75.4378,32693.0
2023-07-24 13:05:00,81.09,81.09,81.08,81.09,16839.0,75.4471,75.4471,75.4378,75.4471,16839.0
2023-07-24 13:10:00,81.09,81.09,81.08,81.09,37398.0,75.4471,75.4471,75.4378,75.4471,37398.0
2023-07-24 13:15:00,81.08,81.09,81.07,81.08,15907.0,75.4378,75.4471,75.4285,75.4378,15907.0
2023-07-24 13:20:00,81.08,81.08,81.07,81.08,10274.0,75.4378,75.4378,75.4285,75.4378,10274.0
2023-07-24 13:25:00,81.08,81.08,81.07,81.07,29516.0,75.4378,75.4378,75.4285,75.4285,29516.0
2023-07-24 13:30:00,81.07,81.08,81.05,81.05,12105.0,75.4285,75.4378,75.4099,75.4099,12105.0
2023-07-24 13:35:00,81.06,81.06,81.05,81.06,6133.0,75.4192,75.4192,75.4099,75.4192,6133.0
2023-07-24 13:40:00,81.06,81.06,81.05,81.06,25548.0,75.4192,75.4192,75.4099,75.4192,25548.0
2023-07-24 13:45:00,81.05,81.07,81.05,81.06,31322.0,75.4099,75.4285,75.4099,75.4192,31322.0
2023-07-24 13:50:00,81.06,81.07,81.05,81.06,11780.0,75.4192,75.4285,75.4099,75.4192,11780.0
2023-07-24 13:55:00,81.06,81.06,81.05,81.06,38364.0,75.4192,75.4192,75.4099,75.4192,38364.0
2023-07-24 14:00:00,81.06,81.06,81.05,81.06,22814.0,75.4192,75.4192,75.4099,75.4192,22814.0
2023-07-24 14:05:00,81.05,81.06,81.05,81.06,22825.0,75.4099,75.4192,75.4099,75.4192,22825.0
2023-07-24 14:10:00,81.06,81.06,81.05,81.06,10201.0,75.4192,75.4192,75.4099,75.4192,10201.0
2023-07-24 14:15:00,81.06,81.06,81.05,81.06,49439.0,75.4192,75.4192,75.4099,75.4192,49439.0
2023-07-24 14:20:00,81.06,81.07,81.05,81.07,31885.0,75.4192,75.4285,75.4099,75.4285,31885.0
2023-07-24 14:25:00,81.07,81.07,81.06,81.06,12905.0,75.4285,75.4285,75.4192,75.4192,12905.0
2023-07-24 14:30:00,81.07,81.07,81.06,81.06,7251.0,75.4285,75.4285,75.4192,75.4192,7251.0
2023-07-24 14:35:00,81.06,81.08,81.06,81.07,75937.0,75.4192,75.4378,75.4192,75.4285,75937.0
2023-07-24 14:40:00,81.08,81.08,81.07,81.07,74973.0,75.4378,75.4378,75.4285,75.4285,74973.0
2023-07-24 14:45:00,81.08,81.08,81.06,81.06,8191.0,75.4378,75.4378,75.4192,75.4192,8191.0
2023-07-24 14:50:00,81.06,81.07,81.06,81.06,31610.0,75.4192,75.4285,75.4192,75.4192,31610.0
2023-07-24 14:55:00,81.06,81.07,81.06,81.06,110675.0,75.4192,75.4285,75.4192,75.4192,110675.0
2023-07-24 15:00:00,81.07,81.08,81.06,81.08,84788.0,75.4285,75.4378,75.4192,75.4378,84788.0
2023-07-24 15:05:00,81.08,81.08,81.07,81.08,16220.0,75.4378,75.4378,75.4285,75.4378,16220.0
2023-07-24 15:10:00,81.08,81.08,81.07,81.08,29665.0,75.4378,75.4378,75.4285,75.4378,29665.0
2023-07-24 15:15:00,81.08,81.08,81.07,81.08,55169.0,75.4378,75.4378,75.4285,75.4378,55169.0
2023-07-24 15:20:00,81.08,81.08,81.07,81.08,16225.0,75.4378,75.4378,75.4285,75.4378,16225.0
2023-07-24 15:25:00,81.08,81.08,81.06,81.06,40314.0,75.4378,75.4378,75.4192,75.4192,40314.0
2023-07-24 15:30:00,81.06,81.07,81.06,81.07,44237.0,75.4192,75.4285,75.4192,75.4285,44237.0
2023-07-24 15:35:00,81.07,81.07,81.06,81.06,13133.0,75.4285,75.4285,75.4192,75.4192,13133.0
2023-07-24 15:40:00,81.06,81.07,81.04,81.05,105427.0,75.4192,75.4285,75.4006,75.4099,105427.0
2023-07-24 15:45:00,81.05,81.05,81.04,81.05,51028.0,75.4099,75.4099,75.4006,75.4099,51028.0
2023-07-24 15:50:00,81.05,81.05,81.04,81.05,36161.0,75.4099,75.4099,75.4006,75.4099,36161.0
2023-07-24 15:55:00,81.05,81.05,81.04,81.05,179649.0,75.4099,75.4099,75.4006,75.4099,179649.0
2023-07-25 09:30:00,81.01,81.01,80.99,81.01,145551.0,75.3727,75.3727,75.354,75.3727,145551.0
2023-07-25 09:35:00,81.01,81.02,81.0,81.02,38127.0,75.3727,75.382,75.3634,75.382,38127.0
2023-07-25 09:40:00,81.02,81.03,81.01,81.03,78017.0,75.382,75.3913,75.3727,75.3913,78017.0
2023-07-25 09:45:00,81.04,81.04,81.02,81.03,14022.0,75.4006,75.4006,75.382,75.3913,14022.0
2023-07-25 09:50:00,81.04,81.04,81.01,81.02,85325.0,75.4006,75.4006,75.3727,75.382,85325.0
2023-07-25 09:55:00,81.02,81.02,81.01,81.02,7208.0,75.382,75.382,75.3727,75.382,7208.0
2023-07-25 10:00:00,81.01,81.01,80.99,81.01,58679.0,75.3727,75.3727,75.354,75.3727,58679.0
2023-07-25 10:05:00,81.01,81.01,81.0,81.0,7492.0,75.3727,75.3727,75.3634,75.3634,7492.0
2023-07-25 10:10:00,81.01,81.01,81.0,81.01,11762.0,75.3727,75.3727,75.3634,75.3727,11762.0
2023-07-25 10:15:00,81.01,81.02,81.0,81.01,100137.0,75.3727,75.382,75.3634,75.3727,100137.0
2023-07-25 10:20:00,81.02,81.02,81.01,81.02,29437.0,75.382,75.382,75.3727,75.382,29437.0
2023-07-25 10:25:00,81.01,81.02,81.0,81.01,8940.0,75.3727,75.382,75.3634,75.3727,8940.0
2023-07-25 10:30:00,81.01,81.01,81.0,81.01,12963.0,75.3727,75.3727,75.3634,75.3727,12963.0
2023-07-25 10:35:00,81.0,81.02,81.0,81.02,141979.0,75.3634,75.382,75.3634,75.382,141979.0
2023-07-25 10:40:00,81.02,81.02,81.0,81.02,19127.0,75.382,75.382,75.3634,75.382,19127.0
2023-07-25 10:45:00,81.01,81.02,81.01,81.02,4090.0,75.3727,75.382,75.3727,75.382,4090.0
2023-07-25 10:50:00,81.01,81.02,81.01,81.01,7678.0,75.3727,75.382,75.3727,75.3727,7678.0
2023-07-25 10:55:00,81.01,81.02,81.01,81.02,49187.0,75.3727,75.382,75.3727,75.382,49187.0
2023-07-25 11:00:00,81.02,81.02,81.0,81.01,9012.0,75.382,75.382,75.3634,75.3727,9012.0
2023-07-25 11:05:00,81.01,81.01,81.0,81.01,8309.0,75.3727,75.3727,75.3634,75.3727,8309.0
2023-07-25 11:10:00,81.0,81.01,81.0,81.01,76170.0,75.3634,75.3727,75.3634,75.3727,76170.0
2023-07-25 11:15:00,81.01,81.02,81.01,81.01,4441.0,75.3727,75.382,75.3727,75.3727,4441.0
2023-07-25 11:20:00,81.02,81.02,81.01,81.02,191502.0,75.382,75.382,75.3727,75.382,191502.0
2023-07-25 11:25:00,81.02,81.03,81.01,81.03,18626.0,75.382,75.3913,75.3727,75.3913,18626.0
2023-07-25 11:30:00,81.03,81.03,81.02,81.03,11798.0,75.3913,75.3913,75.382,75.3913,11798.0
2023-07-25 11:35:00,81.03,81.03,81.02,81.03,51324.0,75.3913,75.3913,75.382,75.3913,51324.0
2023-07-25 11:40:00,81.02,81.03,81.02,81.03,25198.0,75.382,75.3913,75.382,75.3913,25198.0
2023-07-25 11:45:00,81.03,81.03,81.02,81.02,10739.0,75.3913,75.3913,75.382,75.382,10739.0
2023-07-25 11:50:00,81.03,81.03,81.02,81.03,9307.0,75.3913,75.3913,75.382,75.3913,9307.0
2023-07-25 11:55:00,81.03,81.03,81.01,81.02,38475.0,75.3913,75.3913,75.3727,75.382,38475.0
2023-07-25 12:00:00,81.01,81.02,81.01,81.02,11137.0,75.3727,75.382,75.3727,75.382,11137.0
2023-07-25 12:05:00,81.01,81.02,81.01,81.02,14684.0,75.3727,75.382,75.3727,75.382,14684.0
2023-07-25 12:10:00,81.02,81.02,81.01,81.01,26785.0,75.382,75.382,75.3727,75.3727,26785.0
2023-07-25 12:15:00,81.01,81.02,81.01,81.01,22251.0,75.3727,75.382,75.3727,75.3727,22251.0
2023-07-25 12:20:00,81.02,81.02,81.01,81.02,7584.0,75.382,75.382,75.3727,75.382,7584.0
2023-07-25 12:25:00,81.02,81.02,81.01,81.02,6839.0,75.382,75.382,75.3727,75.382,6839.0
2023-07-25 12:30:00,81.01,81.02,81.01,81.01,12984.0,75.3727,75.382,75.3727,75.3727,12984.0
2023-07-25 12:35:00,81.01,81.02,81.01,81.01,18688.0,75.3727,75.382,75.3727,75.3727,18688.0
2023-07-25 12:40:00,81.01,81.02,81.01,81.01,18146.0,75.3727,75.382,75.3727,75.3727,18146.0
2023-07-25 12:45:00,81.01,81.02,81.0,81.01,6385.0,75.3727,75.382,75.3634,75.3727,6385.0
2023-07-25 12:50:00,81.01,81.01,81.0,81.01,8358.0,75.3727,75.3727,75.3634,75.3727,8358.0
2023-07-25 12:55:00,81.01,81.01,81.0,81.01,19616.0,75.3727,75.3727,75.3634,75.3727,19616.0
2023-07-25 13:00:00,81.01,81.01,81.0,81.01,5542.0,75.3727,75.3727,75.3634,75.3727,5542.0
2023-07-25 13:05:00,81.01,81.01,81.0,81.01,17610.0,75.3727,75.3727,75.3634,75.3727,17610.0
2023-07-25 13:10:00,81.01,81.01,81.0,81.01,31200.0,75.3727,75.3727,75.3634,75.3727,31200.0
2023-07-25 13:15:00,81.01,81.01,81.0,81.0,14844.0,75.3727,75.3727,75.3634,75.3634,14844.0
2023-07-25 13:20:00,81.01,81.01,81.0,81.01,12774.0,75.3727,75.3727,75.3634,75.3727,12774.0
2023-07-25 13:25:00,81.01,81.02,81.0,81.02,16528.0,75.3727,75.382,75.3634,75.382,16528.0
2023-07-25 13:30:00,81.02,81.02,81.0,81.01,23534.0,75.382,75.382,75.3634,75.3727,23534.0
2023-07-25 13:35:00,81.0,81.01,81.0,81.01,12190.0,75.3634,75.3727,75.3634,75.3727,12190.0
2023-07-25 13:40:00,81.01,81.01,81.0,81.0,10463.0,75.3727,75.3727,75.3634,75.3634,10463.0
2023-07-25 13:45:00,81.0,81.01,81.0,81.0,10837.0,75.3634,75.3727,75.3634,75.3634,10837.0
2023-07-25 13:50:00,81.0,81.01,81.0,81.01,10487.0,75.3634,75.3727,75.3634,75.3727,10487.0
2023-07-25 13:55:00,81.0,81.01,80.99,81.0,16283.0,75.3634,75.3727,75.354,75.3634,16283.0
2023-07-25 14:00:00,81.0,81.0,80.99,81.0,34367.0,75.3634,75.3634,75.354,75.3634,34367.0
2023-07-25 14:05:00,81.0,81.0,80.99,81.0,12570.0,75.3634,75.3634,75.354,75.3634,12570.0
2023-07-25 14:10:00,81.0,81.0,80.99,80.99,21156.0,75.3634,75.3634,75.354,75.354,21156.0
2023-07-25 14:15:00,81.0,81.0,80.99,81.0,8840.0,75.3634,75.3634,75.354,75.3634,8840.0
2023-07-25 14:20:00,81.0,81.0,80.99,81.0,20466.0,75.3634,75.3634,75.354,75.3634,20466.0
2023-07-25 14:25:00,81.0,81.0,80.99,81.0,9170.0,75.3634,75.3634,75.354,75.3634,9170.0
2023-07-25 14:30:00,81.0,81.0,80.99,81.0,12046.0,75.3634,75.3634,75.354,75.3634,12046.0
2023-07-25 14:35:00,80.99,81.01,80.99,81.01,57445.0,75.354,75.3727,75.354,75.3727,57445.0
2023-07-25 14:40:00,81.0,81.01,81.0,81.01,28086.0,75.3634,75.3727,75.3634,75.3727,28086.0
2023-07-25 14:45:00,81.01,81.02,81.0,81.02,50881.0,75.3727,75.382,75.3634,75.382,50881.0
2023-07-25 14:50:00,81.02,81.02,81.01,81.02,22687.0,75.382,75.382,75.3727,75.382,22687.0
2023-07-25 14:55:00,81.01,81.02,81.01,81.02,57765.0,75.3727,75.382,75.3727,75.382,57765.0
2023-07-25 15:00:00,81.01,81.02,81.01,81.02,20583.0,75.3727,75.382,75.3727,75.382,20583.0
2023-07-25 15:05:00,81.01,81.02,81.01,81.02,12646.0,75.3727,75.382,75.3727,75.382,12646.0
2023-07-25 15:10:00,81.02,81.02,81.01,81.01,20097.0,75.382,75.382,75.3727,75.3727,20097.0
2023-07-25 15:15:00,81.02,81.02,81.01,81.02,51622.0,75.382,75.382,75.3727,75.382,51622.0
2023-07-25 15:20:00,81.02,81.03,81.01,81.03,57072.0,75.382,75.3913,75.3727,75.3913,57072.0
2023-07-25 15:25:00,81.03,81.03,81.02,81.02,7468.0,75.3913,75.3913,75.382,75.382,7468.0
2023-07-25 15:30:00,81.02,81.03,81.02,81.02,28160.0,75.382,75.3913,75.382,75.382,28160.0
2023-07-25 15:35:00,81.03,81.03,81.02,81.02,10683.0,75.3913,75.3913,75.382,75.382,10683.0
2023-07-25 15:40:00,81.03,81.03,81.02,81.03,20188.0,75.3913,75.3913,75.382,75.3913,20188.0
2023-07-25 15:45:00,81.03,81.04,81.02,81.04,37356.0,75.3913,75.4006,75.382,75.4006,37356.0
2023-07-25 15:50:00,81.03,81.04,81.03,81.04,57410.0,75.3913,75.4006,75.3913,75.4006,57410.0
2023-07-25 15:55:00,81.04,81.04,81.03,81.04,146051.0,75.4006,75.4006,75.3913,75.4006,146051.0
2023-07-26 09:30:00,81.06,81.06,81.04,81.05,38692.0,75.4192,75.4192,75.4006,75.4099,38692.0
2023-07-26 09:35:00,81.05,81.05,81.04,81.05,7178.0,75.4099,75.4099,75.4006,75.4099,7178.0
2023-07-26 09:40:00,81.04,81.05,81.03,81.04,30840.0,75.4006,75.4099,75.3913,75.4006,30840.0
2023-07-26 09:45:00,81.04,81.04,81.03,81.03,26260.0,75.4006,75.4006,75.3913,75.3913,26260.0
2023-07-26 09:50:00,81.03,81.04,81.03,81.04,7951.0,75.3913,75.4006,75.3913,75.4006,7951.0
2023-07-26 09:55:00,81.04,81.04,81.03,81.03,19294.0,75.4006,75.4006,75.3913,75.3913,19294.0
2023-07-26 10:00:00,81.04,81.05,81.04,81.05,11397.0,75.4006,75.4099,75.4006,75.4099,11397.0
2023-07-26 10:05:00,81.05,81.06,81.04,81.05,11488.0,75.4099,75.4192,75.4006,75.4099,11488.0
2023-07-26 10:10:00,81.05,81.06,81.04,81.05,32437.0,75.4099,75.4192,75.4006,75.4099,32437.0
2023-07-26 10:15:00,81.04,81.05,81.04,81.04,11466.0,75.4006,75.4099,75.4006,75.4006,11466.0
2023-07-26 10:20:00,81.04,81.05,81.03,81.04,42634.0,75.4006,75.4099,75.3913,75.4006,42634.0
2023-07-26 10:25:00,81.04,81.04,81.03,81.04,10387.0,75.4006,75.4006,75.3913,75.4006,10387.0
2023-07-26 10:30:00,81.04,81.04,81.03,81.04,132030.0,75.4006,75.4006,75.3913,75.4006,132030.0
2023-07-26 10:35:00,81.04,81.04,81.03,81.04,16047.0,75.4006,75.4006,75.3913,75.4006,16047.0
2023-07-26 10:40:00,81.04,81.04,81.03,81.03,49105.0,75.4006,75.4006,75.3913,75.3913,49105.0
2023-07-26 10:45:00,81.04,81.05,81.03,81.04,37441.0,75.4006,75.4099,75.3913,75.4006,37441.0
2023-07-26 10:50:00,81.04,81.05,81.04,81.04,37743.0,75.4006,75.4099,75.4006,75.4006,37743.0
2023-07-26 10:55:00,81.05,81.05,81.03,81.03,48370.0,75.4099,75.4099,75.3913,75.3913,48370.0
2023-07-26 11:00:00,81.04,81.04,81.03,81.04,15408.0,75.4006,75.4006,75.3913,75.4006,15408.0
2023-07-26 11:05:00,81.04,81.04,81.03,81.04,31122.0,75.4006,75.4006,75.3913,75.4006,31122.0
2023-07-26 11:10:00,81.04,81.04,81.03,81.04,5252.0,75.4006,75.4006,75.3913,75.4006,5252.0
2023-07-26 11:15:00,81.04,81.04,81.03,81.04,9946.0,75.4006,75.4006,75.3913,75.4006,9946.0
2023-07-26 11:20:00,81.04,81.04,81.03,81.04,10258.0,75.4006,75.4006,75.3913,75.4006,10258.0
2023-07-26 11:25:00,81.04,81.04,81.03,81.04,15816.0,75.4006,75.4006,75.3913,75.4006,15816.0
2023-07-26 11:30:00,81.04,81.04,81.03,81.04,10203.0,75.4006,75.4006,75.3913,75.4006,10203.0
2023-07-26 11:35:00,81.04,81.04,81.03,81.04,42892.0,75.4006,75.4006,75.3913,75.4006,42892.0
2023-07-26 11:40:00,81.04,81.04,81.03,81.03,17528.0,75.4006,75.4006,75.3913,75.3913,17528.0
2023-07-26 11:45:00,81.04,81.05,81.03,81.05,43311.0,75.4006,75.4099,75.3913,75.4099,43311.0
2023-07-26 11:50:00,81.05,81.05,81.04,81.04,8915.0,75.4099,75.4099,75.4006,75.4006,8915.0
2023-07-26 11:55:00,81.04,81.05,81.04,81.04,41991.0,75.4006,75.4099,75.4006,75.4006,41991.0
2023-07-26 12:00:00,81.04,81.05,81.04,81.05,46392.0,75.4006,75.4099,75.4006,75.4099,46392.0
2023-07-26 12:05:00,81.04,81.05,81.04,81.04,11554.0,75.4006,75.4099,75.4006,75.4006,11554.0
2023-07-26 12:10:00,81.05,81.05,81.04,81.05,11117.0,75.4099,75.4099,75.4006,75.4099,11117.0
2023-07-26 12:15:00,81.05,81.05,81.04,81.04,19642.0,75.4099,75.4099,75.4006,75.4006,19642.0
2023-07-26 12:20:00,81.04,81.04,81.03,81.04,81061.0,75.4006,75.4006,75.3913,75.4006,81061.0
2023-07-26 12:25:00,81.04,81.04,81.03,81.04,9484.0,75.4006,75.4006,75.3913,75.4006,9484.0
2023-07-26 12:30:00,81.04,81.04,81.03,81.03,61772.0,75.4006,75.4006,75.3913,75.3913,61772.0
2023-07-26 12:35:00,81.04,81.04,81.03,81.03,18060.0,75.4006,75.4006,75.3913,75.3913,18060.0
2023-07-26 12:40:00,81.03,81.04,81.02,81.03,23757.0,75.3913,75.4006,75.382,75.3913,23757.0
2023-07-26 12:45:00,81.03,81.03,81.01,81.02,13991.0,75.3913,75.3913,75.3727,75.382,13991.0
2023-07-26 12:50:00,81.02,81.02,81.01,81.01,8803.0,75.382,75.382,75.3727,75.3727,8803.0
2023-07-26 12:55:00,81.02,81.02,81.01,81.02,17991.0,75.382,75.382,75.3727,75.382,17991.0
2023-07-26 13:00:00,81.02,81.02,81.01,81.01,5343.0,75.382,75.382,75.3727,75.3727,5343.0
2023-07-26 13:05:00,81.02,81.02,81.01,81.02,12329.0,75.382,75.382,75.3727,75.382,12329.0
2023-07-26 13:10:00,81.02,81.02,81.01,81.02,45732.0,75.382,75.382,75.3727,75.382,45732.0
2023-07-26 13:15:00,81.01,81.02,81.01,81.02,36323.0,75.3727,75.382,75.3727,75.382,36323.0
2023-07-26 13:20:00,81.02,81.02,81.01,81.02,7334.0,75.382,75.382,75.3727,75.382,7334.0
2023-07-26 13:25:00,81.02,81.03,81.01,81.03,55993.0,75.382,75.3913,75.3727,75.3913,55993.0
2023-07-26 13:30:00,81.03,81.03,81.02,81.03,30953.0,75.3913,75.3913,75.382,75.3913,30953.0
2023-07-26 13:35:00,81.03,81.03,81.02,81.03,15752.0,75.3913,75.3913,75.382,75.3913,15752.0
2023-07-26 13:40:00,81.02,81.03,81.02,81.03,39538.0,75.382,75.3913,75.382,75.3913,39538.0
2023-07-26 13:45:00,81.03,81.03,81.02,81.02,38563.0,75.3913,75.3913,75.382,75.382,38563.0
2023-07-26 13:50:00,81.02,81.03,81.01,81.02,227686.0,75.382,75.3913,75.3727,75.382,227686.0
2023-07-26 13:55:00,81.01,81.02,81.01,81.02,64252.0,75.3727,75.382,75.3727,75.382,64252.0
2023-07-26 14:00:00,81.01,81.07,81.0,81.03,106961.0,75.3727,75.4285,75.3634,75.3913,106961.0
2023-07-26 14:05:00,81.04,81.05,81.02,81.03,21803.0,75.4006,75.4099,75.382,75.3913,21803.0
2023-07-26 14:10:00,81.03,81.04,81.02,81.03,25677.0,75.3913,75.4006,75.382,75.3913,25677.0
2023-07-26 14:15:00,81.03,81.03,81.01,81.02,11229.0,75.3913,75.3913,75.3727,75.382,11229.0
2023-07-26 14:20:00,81.01,81.02,80.99,81.0,98924.0,75.3727,75.382,75.354,75.3634,98924.0
2023-07-26 14:25:00,81.0,81.01,80.99,81.0,35078.0,75.3634,75.3727,75.354,75.3634,35078.0
2023-07-26 14:30:00,81.0,81.02,80.99,81.02,51308.0,75.3634,75.382,75.354,75.382,51308.0
2023-07-26 14:35:00,81.02,81.05,81.01,81.05,317612.0,75.382,75.4099,75.3727,75.4099,317612.0
2023-07-26 14:40:00,81.05,81.09,81.05,81.09,46447.0,75.4099,75.4471,75.4099,75.4471,46447.0
2023-07-26 14:45:00,81.09,81.1,81.08,81.09,37627.0,75.4471,75.4564,75.4378,75.4471,37627.0
2023-07-26 14:50:00,81.09,81.11,81.08,81.09,124481.0,75.4471,75.4657,75.4378,75.4471,124481.0
2023-07-26 14:55:00,81.09,81.14,81.09,81.13,101744.0,75.4471,75.4936,75.4471,75.4843,101744.0
2023-07-26 15:00:00,81.13,81.13,81.11,81.13,78554.0,75.4843,75.4843,75.4657,75.4843,78554.0
2023-07-26 15:05:00,81.12,81.12,81.1,81.11,136203.0,75.475,75.475,75.4564,75.4657,136203.0
2023-07-26 15:10:00,81.11,81.11,81.09,81.1,23353.0,75.4657,75.4657,75.4471,75.4564,23353.0
2023-07-26 15:15:00,81.1,81.1,81.07,81.09,88968.0,75.4564,75.4564,75.4285,75.4471,88968.0
2023-07-26 15:20:00,81.1,81.11,81.09,81.1,63489.0,75.4564,75.4657,75.4471,75.4564,63489.0
2023-07-26 15:25:00,81.11,81.11,81.1,81.11,21906.0,75.4657,75.4657,75.4564,75.4657,21906.0
2023-07-26 15:30:00,81.11,81.11,81.1,81.11,42085.0,75.4657,75.4657,75.4564,75.4657,42085.0
2023-07-26 15:35:00,81.1,81.12,81.1,81.12,77105.0,75.4564,75.475,75.4564,75.475,77105.0
2023-07-26 15:40:00,81.12,81.12,81.11,81.11,18957.0,75.475,75.475,75.4657,75.4657,18957.0
2023-07-26 15:45:00,81.11,81.12,81.11,81.12,37176.0,75.4657,75.475,75.4657,75.475,37176.0
2023-07-26 15:50:00,81.12,81.13,81.11,81.12,44425.0,75.475,75.4843,75.4657,75.475,44425.0
2023-07-26 15:55:00,81.12,81.13,81.11,81.12,224013.0,75.475,75.4843,75.4657,75.475,224013.0
2023-07-27 09:30:00,81.07,81.09,81.07,81.09,30012.0,75.4285,75.4471,75.4285,75.4471,30012.0
2023-07-27 09:35:00,81.09,81.09,81.07,81.08,26134.0,75.4471,75.4471,75.4285,75.4378,26134.0
2023-07-27 09:40:00,81.08,81.09,81.07,81.08,35687.0,75.4378,75.4471,75.4285,75.4378,35687.0
2023-07-27 09:45:00,81.08,81.08,81.07,81.08,11074.0,75.4378,75.4378,75.4285,75.4378,11074.0
2023-07-27 09:50:00,81.07,81.08,81.06,81.06,23940.0,75.4285,75.4378,75.4192,75.4192,23940.0
2023-07-27 09:55:00,81.06,81.07,81.05,81.06,27925.0,75.4192,75.4285,75.4099,75.4192,27925.0
2023-07-27 10:00:00,81.05,81.06,81.04,81.04,21959.0,75.4099,75.4192,75.4006,75.4006,21959.0
2023-07-27 10:05:00,81.04,81.05,81.03,81.05,42063.0,75.4006,75.4099,75.3913,75.4099,42063.0
2023-07-27 10:10:00,81.04,81.05,81.03,81.04,19341.0,75.4006,75.4099,75.3913,75.4006,19341.0
2023-07-27 10:15:00,81.03,81.04,81.03,81.04,5622.0,75.3913,75.4006,75.3913,75.4006,5622.0
2023-07-27 10:20:00,81.04,81.05,81.03,81.04,33946.0,75.4006,75.4099,75.3913,75.4006,33946.0
2023-07-27 10:25:00,81.04,81.04,81.03,81.04,18486.0,75.4006,75.4006,75.3913,75.4006,18486.0
2023-07-27 10:30:00,81.04,81.04,81.03,81.04,90165.0,75.4006,75.4006,75.3913,75.4006,90165.0
2023-07-27 10:35:00,81.04,81.04,81.03,81.03,52444.0,75.4006,75.4006,75.3913,75.3913,52444.0
2023-07-27 10:40:00,81.02,81.03,81.0,81.0,97152.0,75.382,75.3913,75.3634,75.3634,97152.0
2023-07-27 10:45:00,81.0,81.01,81.0,81.01,62158.0,75.3634,75.3727,75.3634,75.3727,62158.0
2023-07-27 10:50:00,81.0,81.01,81.0,81.0,12233.0,75.3634,75.3727,75.3634,75.3634,12233.0
2023-07-27 10:55:00,81.0,81.01,80.99,80.99,297164.0,75.3634,75.3727,75.354,75.354,297164.0
2023-07-27 11:00:00,80.99,81.01,80.99,81.0,36796.0,75.354,75.3727,75.354,75.3634,36796.0
2023-07-27 11:05:00,81.01,81.01,81.0,81.01,32832.0,75.3727,75.3727,75.3634,75.3727,32832.0
2023-07-27 11:10:00,81.0,81.01,81.0,81.01,68551.0,75.3634,75.3727,75.3634,75.3727,68551.0
2023-07-27 11:15:00,81.01,81.01,81.0,81.01,38547.0,75.3727,75.3727,75.3634,75.3727,38547.0
2023-07-27 11:20:00,81.02,81.02,81.01,81.02,14007.0,75.382,75.382,75.3727,75.382,14007.0
2023-07-27 11:25:00,81.02,81.03,81.01,81.03,24117.0,75.382,75.3913,75.3727,75.3913,24117.0
2023-07-27 11:30:00,81.03,81.03,81.02,81.03,10066.0,75.3913,75.3913,75.382,75.3913,10066.0
2023-07-27 11:35:00,81.03,81.03,81.02,81.03,14462.0,75.3913,75.3913,75.382,75.3913,14462.0
2023-07-27 11:40:00,81.03,81.03,81.02,81.02,25769.0,75.3913,75.3913,75.382,75.382,25769.0
2023-07-27 11:45:00,81.03,81.03,81.02,81.03,25278.0,75.3913,75.3913,75.382,75.3913,25278.0
2023-07-27 11:50:00,81.03,81.04,81.02,81.03,74000.0,75.3913,75.4006,75.382,75.3913,74000.0
2023-07-27 11:55:00,81.03,81.03,81.02,81.03,21121.0,75.3913,75.3913,75.382,75.3913,21121.0
2023-07-27 12:00:00,81.03,81.03,81.02,81.03,13107.0,75.3913,75.3913,75.382,75.3913,13107.0
2023-07-27 12:05:00,81.03,81.03,81.02,81.03,19451.0,75.3913,75.3913,75.382,75.3913,19451.0
2023-07-27 12:10:00,81.03,81.03,81.02,81.03,17021.0,75.3913,75.3913,75.382,75.3913,17021.0
2023-07-27 12:15:00,81.03,81.03,81.02,81.02,29978.0,75.3913,75.3913,75.382,75.382,29978.0
2023-07-27 12:20:00,81.03,81.03,81.02,81.02,12182.0,75.3913,75.3913,75.382,75.382,12182.0
2023-07-27 12:25:00,81.03,81.03,81.02,81.03,20813.0,75.3913,75.3913,75.382,75.3913,20813.0
2023-07-27 12:30:00,81.02,81.03,81.02,81.03,75436.0,75.382,75.3913,75.382,75.3913,75436.0
2023-07-27 12:35:00,81.02,81.04,81.02,81.04,42291.0,75.382,75.4006,75.382,75.4006,42291.0
2023-07-27 12:40:00,81.04,81.04,81.02,81.03,125795.0,75.4006,75.4006,75.382,75.3913,125795.0
2023-07-27 12:45:00,81.02,81.04,81.02,81.04,80917.0,75.382,75.4006,75.382,75.4006,80917.0
2023-07-27 12:50:00,81.04,81.04,81.03,81.04,17715.0,75.4006,75.4006,75.3913,75.4006,17715.0
2023-07-27 12:55:00,81.04,81.04,81.03,81.03,18212.0,75.4006,75.4006,75.3913,75.3913,18212.0
2023-07-27 13:00:00,81.03,81.04,81.0,81.0,108828.0,75.3913,75.4006,75.3634,75.3634,108828.0
2023-07-27 13:05:00,81.0,81.01,80.98,81.0,315240.0,75.3634,75.3727,75.3447,75.3634,315240.0
2023-07-27 13:10:00,81.0,81.04,80.99,81.03,225173.0,75.3634,75.4006,75.354,75.3913,225173.0
2023-07-27 13:15:00,81.03,81.04,81.01,81.02,63249.0,75.3913,75.4006,75.3727,75.382,63249.0
2023-07-27 13:20:00,81.03,81.05,81.02,81.04,57361.0,75.3913,75.4099,75.382,75.4006,57361.0
2023-07-27 13:25:00,81.04,81.04,81.03,81.03,18792.0,75.4006,75.4006,75.3913,75.3913,18792.0
2023-07-27 13:30:00,81.03,81.03,81.01,81.01,42574.0,75.3913,75.3913,75.3727,75.3727,42574.0
2023-07-27 13:35:00,81.01,81.03,81.0,81.02,31819.0,75.3727,75.3913,75.3634,75.382,31819.0
2023-07-27 13:40:00,81.03,81.03,81.02,81.03,38549.0,75.3913,75.3913,75.382,75.3913,38549.0
2023-07-27 13:45:00,81.03,81.04,81.02,81.04,58574.0,75.3913,75.4006,75.382,75.4006,58574.0
2023-07-27 13:50:00,81.04,81.05,81.03,81.05,18592.0,75.4006,75.4099,75.3913,75.4099,18592.0
2023-07-27 13:55:00,81.05,81.05,81.02,81.03,12714.0,75.4099,75.4099,75.382,75.3913,12714.0
2023-07-27 14:00:00,81.03,81.04,81.02,81.04,15518.0,75.3913,75.4006,75.382,75.4006,15518.0
2023-07-27 14:05:00,81.04,81.04,81.03,81.04,23335.0,75.4006,75.4006,75.3913,75.4006,23335.0
2023-07-27 14:10:00,81.03,81.04,81.03,81.04,8444.0,75.3913,75.4006,75.3913,75.4006,8444.0
2023-07-27 14:15:00,81.03,81.04,81.03,81.03,10812.0,75.3913,75.4006,75.3913,75.3913,10812.0
2023-07-27 14:20:00,81.03,81.04,81.01,81.01,53949.0,75.3913,75.4006,75.3727,75.3727,53949.0
2023-07-27 14:25:00,81.01,81.02,80.99,81.0,16577.0,75.3727,75.382,75.354,75.3634,16577.0
2023-07-27 14:30:00,81.0,81.0,80.99,81.0,11302.0,75.3634,75.3634,75.354,75.3634,11302.0
2023-07-27 14:35:00,81.0,81.0,80.99,81.0,16718.0,75.3634,75.3634,75.354,75.3634,16718.0
2023-07-27 14:40:00,81.0,81.0,80.98,80.98,35131.0,75.3634,75.3634,75.3447,75.3447,35131.0
2023-07-27 14:45:00,80.99,81.0,80.98,80.99,22170.0,75.354,75.3634,75.3447,75.354,22170.0
2023-07-27 14:50:00,80.99,81.0,80.98,81.0,63343.0,75.354,75.3634,75.3447,75.3634,63343.0
2023-07-27 14:55:00,81.0,81.0,80.99,81.0,126424.0,75.3634,75.3634,75.354,75.3634,126424.0
2023-07-27 15:00:00,80.99,81.0,80.99,81.0,24830.0,75.354,75.3634,75.354,75.3634,24830.0
2023-07-27 15:05:00,81.0,81.0,80.99,81.0,29437.0,75.3634,75.3634,75.354,75.3634,29437.0
2023-07-27 15:10:00,81.0,81.0,80.99,80.99,15198.0,75.3634,75.3634,75.354,75.354,15198.0
2023-07-27 15:15:00,80.99,81.0,80.98,80.99,63580.0,75.354,75.3634,75.3447,75.354,63580.0
2023-07-27 15:20:00,80.99,81.0,80.98,81.0,65319.0,75.354,75.3634,75.3447,75.3634,65319.0
2023-07-27 15:25:00,81.0,81.0,80.99,81.0,14321.0,75.3634,75.3634,75.354,75.3634,14321.0
2023-07-27 15:30:00,80.99,81.0,80.99,80.99,105592.0,75.354,75.3634,75.354,75.354,105592.0
2023-07-27 15:35:00,81.0,81.01,80.99,81.01,52455.0,75.3634,75.3727,75.354,75.3727,52455.0
2023-07-27 15:40:00,81.01,81.01,81.0,81.01,29595.0,75.3727,75.3727,75.3634,75.3727,29595.0
2023-07-27 15:45:00,81.01,81.01,81.0,81.01,18453.0,75.3727,75.3727,75.3634,75.3727,18453.0
2023-07-27 15:50:00,81.01,81.01,81.0,81.01,126440.0,75.3727,75.3727,75.3634,75.3727,126440.0
2023-07-27 15:55:00,81.01,81.01,81.0,81.01,299085.0,75.3727,75.3727,75.3634,75.3727,299085.0
2023-07-28 09:30:00,81.08,81.09,81.07,81.08,1460001.0,75.4378,75.4471,75.4285,75.4378,1460001.0
2023-07-28 09:35:00,81.08,81.08,81.07,81.08,29313.0,75.4378,75.4378,75.4285,75.4378,29313.0
2023-07-28 09:40:00,81.08,81.08,81.07,81.07,18212.0,75.4378,75.4378,75.4285,75.4285,18212.0
2023-07-28 09:45:00,81.08,81.08,81.07,81.08,13435.0,75.4378,75.4378,75.4285,75.4378,13435.0
2023-07-28 09:50:00,81.08,81.08,81.06,81.06,58327.0,75.4378,75.4378,75.4192,75.4192,58327.0
2023-07-28 09:55:00,81.07,81.07,81.06,81.07,15172.0,75.4285,75.4285,75.4192,75.4285,15172.0
2023-07-28 10:00:00,81.06,81.09,81.06,81.09,38266.0,75.4192,75.4471,75.4192,75.4471,38266.0
2023-07-28 10:05:00,81.09,81.1,81.08,81.09,16217.0,75.4471,75.4564,75.4378,75.4471,16217.0
2023-07-28 10:10:00,81.1,81.1,81.09,81.09,14829.0,75.4564,75.4564,75.4471,75.4471,14829.0
2023-07-28 10:15:00,81.1,81.1,81.09,81.1,20658.0,75.4564,75.4564,75.4471,75.4564,20658.0
2023-07-28 10:20:00,81.09,81.1,81.09,81.1,16112.0,75.4471,75.4564,75.4471,75.4564,16112.0
2023-07-28 10:25:00,81.1,81.1,81.09,81.1,48639.0,75.4564,75.4564,75.4471,75.4564,48639.0
2023-07-28 10:30:00,81.09,81.11,81.09,81.11,47787.0,75.4471,75.4657,75.4471,75.4657,47787.0
2023-07-28 10:35:00,81.11,81.12,81.1,81.12,32796.0,75.4657,75.475,75.4564,75.475,32796.0
2023-07-28 10:40:00,81.12,81.12,81.11,81.12,43439.0,75.475,75.475,75.4657,75.475,43439.0
2023-07-28 10:45:00,81.12,81.12,81.11,81.12,25105.0,75.475,75.475,75.4657,75.475,25105.0
2023-07-28 10:50:00,81.12,81.12,81.11,81.11,48946.0,75.475,75.475,75.4657,75.4657,48946.0
2023-07-28 10:55:00,81.12,81.12,81.1,81.1,40821.0,75.475,75.475,75.4564,75.4564,40821.0
2023-07-28 11:00:00,81.1,81.11,81.1,81.11,3078.0,75.4564,75.4657,75.4564,75.4657,3078.0
2023-07-28 11:05:00,81.11,81.11,81.1,81.11,30455.0,75.4657,75.4657,75.4564,75.4657,30455.0
2023-07-28 11:10:00,81.11,81.11,81.1,81.11,7922.0,75.4657,75.4657,75.4564,75.4657,7922.0
2023-07-28 11:15:00,81.11,81.11,81.1,81.11,4124.0,75.4657,75.4657,75.4564,75.4657,4124.0
2023-07-28 11:20:00,81.11,81.11,81.1,81.11,18055.0,75.4657,75.4657,75.4564,75.4657,18055.0
2023-07-28 11:25:00,81.11,81.11,81.1,81.11,69221.0,75.4657,75.4657,75.4564,75.4657,69221.0
2023-07-28 11:30:00,81.11,81.11,81.09,81.09,68454.0,75.4657,75.4657,75.4471,75.4471,68454.0
2023-07-28 11:35:00,81.09,81.1,81.08,81.09,28314.0,75.4471,75.4564,75.4378,75.4471,28314.0
2023-07-28 11:40:00,81.09,81.09,81.08,81.09,3778.0,75.4471,75.4471,75.4378,75.4471,3778.0
2023-07-28 11:45:00,81.09,81.09,81.08,81.09,11088.0,75.4471,75.4471,75.4378,75.4471,11088.0
2023-07-28 11:50:00,81.09,81.09,81.08,81.09,16189.0,75.4471,75.4471,75.4378,75.4471,16189.0
2023-07-28 11:55:00,81.09,81.09,81.08,81.09,17421.0,75.4471,75.4471,75.4378,75.4471,17421.0
2023-07-28 12:00:00,81.08,81.09,81.08,81.09,16445.0,75.4378,75.4471,75.4378,75.4471,16445.0
2023-07-28 12:05:00,81.09,81.09,81.08,81.08,25627.0,75.4471,75.4471,75.4378,75.4378,25627.0
2023-07-28 12:10:00,81.09,81.09,81.08,81.09,20133.0,75.4471,75.4471,75.4378,75.4471,20133.0
2023-07-28 12:15:00,81.08,81.09,81.07,81.07,73718.0,75.4378,75.4471,75.4285,75.4285,73718.0
2023-07-28 12:20:00,81.07,81.08,81.07,81.08,4728.0,75.4285,75.4378,75.4285,75.4378,4728.0
2023-07-28 12:25:00,81.07,81.08,81.07,81.08,61022.0,75.4285,75.4378,75.4285,75.4378,61022.0
2023-07-28 12:30:00,81.08,81.08,81.07,81.08,17075.0,75.4378,75.4378,75.4285,75.4378,17075.0
2023-07-28 12:35:00,81.08,81.08,81.07,81.08,24479.0,75.4378,75.4378,75.4285,75.4378,24479.0
2023-07-28 12:40:00,81.08,81.08,81.06,81.06,85403.0,75.4378,75.4378,75.4192,75.4192,85403.0
2023-07-28 12:45:00,81.06,81.07,81.05,81.06,15843.0,75.4192,75.4285,75.4099,75.4192,15843.0
2023-07-28 12:50:00,81.06,81.06,81.05,81.06,48518.0,75.4192,75.4192,75.4099,75.4192,48518.0
2023-07-28 12:55:00,81.06,81.06,81.05,81.06,9783.0,75.4192,75.4192,75.4099,75.4192,9783.0
2023-07-28 13:00:00,81.06,81.06,81.05,81.06,14190.0,75.4192,75.4192,75.4099,75.4192,14190.0
2023-07-28 13:05:00,81.06,81.06,81.05,81.06,17913.0,75.4192,75.4192,75.4099,75.4192,17913.0
2023-07-28 13:10:00,81.06,81.06,81.05,81.06,13804.0,75.4192,75.4192,75.4099,75.4192,13804.0
2023-07-28 13:15:00,81.06,81.06,81.05,81.06,21782.0,75.4192,75.4192,75.4099,75.4192,21782.0
2023-07-28 13:20:00,81.06,81.06,81.05,81.05,8925.0,75.4192,75.4192,75.4099,75.4099,8925.0
2023-07-28 13:25:00,81.06,81.06,81.05,81.06,7596.0,75.4192,75.4192,75.4099,75.4192,7596.0
2023-07-28 13:30:00,81.06,81.06,81.05,81.06,11064.0,75.4192,75.4192,75.4099,75.4192,11064.0
2023-07-28 13:35:00,81.06,81.06,81.05,81.05,11712.0,75.4192,75.4192,75.4099,75.4099,11712.0
2023-07-28 13:40:00,81.06,81.06,81.05,81.06,7794.0,75.4192,75.4192,75.4099,75.4192,7794.0
2023-07-28 13:45:00,81.06,81.06,81.05,81.06,3523.0,75.4192,75.4192,75.4099,75.4192,3523.0
2023-07-28 13:50:00,81.06,81.06,81.05,81.06,7704.0,75.4192,75.4192,75.4099,75.4192,7704.0
2023-07-28 13:55:00,81.06,81.06,81.05,81.05,2832.0,75.4192,75.4192,75.4099,75.4099,2832.0
2023-07-28 14:00:00,81.05,81.06,81.05,81.05,6159.0,75.4099,75.4192,75.4099,75.4099,6159.0
2023-07-28 14:05:00,81.06,81.07,81.05,81.07,22984.0,75.4192,75.4285,75.4099,75.4285,22984.0
2023-07-28 14:10:00,81.06,81.07,81.06,81.06,9435.0,75.4192,75.4285,75.4192,75.4192,9435.0
2023-07-28 14:15:00,81.06,81.07,81.06,81.06,12912.0,75.4192,75.4285,75.4192,75.4192,12912.0
2023-07-28 14:20:00,81.06,81.07,81.06,81.06,12622.0,75.4192,75.4285,75.4192,75.4192,12622.0
2023-07-28 14:25:00,81.06,81.07,81.06,81.07,27144.0,75.4192,75.4285,75.4192,75.4285,27144.0
2023-07-28 14:30:00,81.06,81.07,81.06,81.06,10785.0,75.4192,75.4285,75.4192,75.4192,10785.0
2023-07-28 14:35:00,81.07,81.07,81.06,81.06,10392.0,75.4285,75.4285,75.4192,75.4192,10392.0
2023-07-28 14:40:00,81.06,81.07,81.06,81.06,14337.0,75.4192,75.4285,75.4192,75.4192,14337.0
2023-07-28 14:45:00,81.06,81.07,81.06,81.06,5988.0,75.4192,75.4285,75.4192,75.4192,5988.0
2023-07-28 14:50:00,81.07,81.07,81.06,81.07,25975.0,75.4285,75.4285,75.4192,75.4285,25975.0
2023-07-28 14:55:00,81.07,81.07,81.06,81.06,21193.0,75.4285,75.4285,75.4192,75.4192,21193.0
2023-07-28 15:00:00,81.06,81.07,81.06,81.06,29653.0,75.4192,75.4285,75.4192,75.4192,29653.0
2023-07-28 15:05:00,81.07,81.07,81.06,81.06,8314.0,75.4285,75.4285,75.4192,75.4192,8314.0
2023-07-28 15:10:00,81.06,81.07,81.06,81.06,13737.0,75.4192,75.4285,75.4192,75.4192,13737.0
2023-07-28 15:15:00,81.06,81.07,81.06,81.06,8742.0,75.4192,75.4285,75.4192,75.4192,8742.0
2023-07-28 15:20:00,81.06,81.07,81.06,81.06,14443.0,75.4192,75.4285,75.4192,75.4192,14443.0
2023-07-28 15:25:00,81.07,81.07,81.06,81.07,26813.0,75.4285,75.4285,75.4192,75.4285,26813.0
2023-07-28 15:30:00,81.06,81.07,81.06,81.06,73485.0,75.4192,75.4285,75.4192,75.4192,73485.0
2023-07-28 15:35:00,81.07,81.07,81.06,81.07,22650.0,75.4285,75.4285,75.4192,75.4285,22650.0
2023-07-28 15:40:00,81.07,81.07,81.06,81.07,31146.0,75.4285,75.4285,75.4192,75.4285,31146.0
2023-07-28 15:45:00,81.07,81.08,81.06,81.08,63195.0,75.4285,75.4378,75.4192,75.4378,63195.0
2023-07-28 15:50:00,81.08,81.09,81.07,81.08,213924.0,75.4378,75.4471,75.4285,75.4378,213924.0
2023-07-28 15:55:00,81.09,81.09,81.08,81.09,715382.0,75.4471,75.4471,75.4378,75.4471,715382.0
2023-07-31 09:30:00,81.08,81.1,81.08,81.09,117628.0,75.4378,75.4564,75.4378,75.4471,117628.0
2023-07-31 09:35:00,81.09,81.1,81.09,81.09,16535.0,75.4471,75.4564,75.4471,75.4471,16535.0
2023-07-31 09:40:00,81.09,81.1,81.09,81.09,52712.0,75.4471,75.4564,75.4471,75.4471,52712.0
2023-07-31 09:45:00,81.09,81.11,81.09,81.11,33117.0,75.4471,75.4657,75.4471,75.4657,33117.0
2023-07-31 09:50:00,81.11,81.11,81.1,81.11,8873.0,75.4657,75.4657,75.4564,75.4657,8873.0
2023-07-31 09:55:00,81.11,81.12,81.1,81.12,105848.0,75.4657,75.475,75.4564,75.475,105848.0
2023-07-31 10:00:00,81.11,81.12,81.1,81.11,29692.0,75.4657,75.475,75.4564,75.4657,29692.0
2023-07-31 10:05:00,81.11,81.11,81.1,81.11,67713.0,75.4657,75.4657,75.4564,75.4657,67713.0
2023-07-31 10:10:00,81.1,81.11,81.1,81.11,17905.0,75.4564,75.4657,75.4564,75.4657,17905.0
2023-07-31 10:15:00,81.1,81.11,81.09,81.1,45996.0,75.4564,75.4657,75.4471,75.4564,45996.0
2023-07-31 10:20:00,81.1,81.1,81.09,81.09,26133.0,75.4564,75.4564,75.4471,75.4471,26133.0
2023-07-31 10:25:00,81.09,81.1,81.09,81.1,12719.0,75.4471,75.4564,75.4471,75.4564,12719.0
2023-07-31 10:30:00,81.1,81.11,81.09,81.11,18624.0,75.4564,75.4657,75.4471,75.4657,18624.0
2023-07-31 10:35:00,81.1,81.11,81.09,81.09,17724.0,75.4564,75.4657,75.4471,75.4471,17724.0
2023-07-31 10:40:00,81.09,81.1,81.09,81.09,11275.0,75.4471,75.4564,75.4471,75.4471,11275.0
2023-07-31 10:45:00,81.09,81.1,81.09,81.09,37952.0,75.4471,75.4564,75.4471,75.4471,37952.0
2023-07-31 10:50:00,81.09,81.1,81.09,81.09,12347.0,75.4471,75.4564,75.4471,75.4471,12347.0
2023-07-31 10:55:00,81.09,81.11,81.09,81.11,95936.0,75.4471,75.4657,75.4471,75.4657,95936.0
2023-07-31 11:00:00,81.11,81.11,81.1,81.11,25076.0,75.4657,75.4657,75.4564,75.4657,25076.0
2023-07-31 11:05:00,81.11,81.12,81.11,81.12,14994.0,75.4657,75.475,75.4657,75.475,14994.0
2023-07-31 11:10:00,81.11,81.12,81.11,81.12,9883.0,75.4657,75.475,75.4657,75.475,9883.0
2023-07-31 11:15:00,81.12,81.12,81.11,81.12,15916.0,75.475,75.475,75.4657,75.475,15916.0
2023-07-31 11:20:00,81.12,81.12,81.11,81.12,10509.0,75.475,75.475,75.4657,75.475,10509.0
2023-07-31 11:25:00,81.12,81.12,81.1,81.12,34467.0,75.475,75.475,75.4564,75.475,34467.0
2023-07-31 11:30:00,81.12,81.12,81.11,81.11,6085.0,75.475,75.475,75.4657,75.4657,6085.0
2023-07-31 11:35:00,81.11,81.12,81.11,81.11,5018.0,75.4657,75.475,75.4657,75.4657,5018.0
2023-07-31 11:40:00,81.12,81.12,81.11,81.12,51241.0,75.475,75.475,75.4657,75.475,51241.0
2023-07-31 11:45:00,81.12,81.12,81.11,81.12,60643.0,75.475,75.475,75.4657,75.475,60643.0
2023-07-31 11:50:00,81.12,81.12,81.11,81.12,25414.0,75.475,75.475,75.4657,75.475,25414.0
2023-07-31 11:55:00,81.12,81.12,81.11,81.12,26326.0,75.475,75.475,75.4657,75.475,26326.0
2023-07-31 12:00:00,81.12,81.12,81.11,81.12,17859.0,75.475,75.475,75.4657,75.475,17859.0
2023-07-31 12:05:00,81.12,81.12,81.11,81.12,17661.0,75.475,75.475,75.4657,75.475,17661.0
2023-07-31 12:10:00,81.12,81.12,81.11,81.11,17709.0,75.475,75.475,75.4657,75.4657,17709.0
2023-07-31 12:15:00,81.12,81.12,81.11,81.12,10085.0,75.475,75.475,75.4657,75.475,10085.0
2023-07-31 12:20:00,81.12,81.13,81.11,81.13,25699.0,75.475,75.4843,75.4657,75.4843,25699.0
2023-07-31 12:25:00,81.13,81.13,81.12,81.12,8340.0,75.4843,75.4843,75.475,75.475,8340.0
2023-07-31 12:30:00,81.12,81.13,81.12,81.13,10584.0,75.475,75.4843,75.475,75.4843,10584.0
2023-07-31 12:35:00,81.13,81.13,81.12,81.13,11491.0,75.4843,75.4843,75.475,75.4843,11491.0
2023-07-31 12:40:00,81.12,81.13,81.12,81.13,8431.0,75.475,75.4843,75.475,75.4843,8431.0
2023-07-31 12:45:00,81.13,81.13,81.12,81.13,12454.0,75.4843,75.4843,75.475,75.4843,12454.0
2023-07-31 12:50:00,81.12,81.13,81.12,81.13,19343.0,75.475,75.4843,75.475,75.4843,19343.0
2023-07-31 12:55:00,81.13,81.14,81.12,81.13,16042.0,75.4843,75.4936,75.475,75.4843,16042.0
2023-07-31 13:00:00,81.14,81.14,81.13,81.14,7210.0,75.4936,75.4936,75.4843,75.4936,7210.0
2023-07-31 13:05:00,81.14,81.14,81.13,81.14,18671.0,75.4936,75.4936,75.4843,75.4936,18671.0
2023-07-31 13:10:00,81.14,81.14,81.13,81.13,5581.0,75.4936,75.4936,75.4843,75.4843,5581.0
2023-07-31 13:15:00,81.13,81.14,81.13,81.14,17237.0,75.4843,75.4936,75.4843,75.4936,17237.0
2023-07-31 13:20:00,81.14,81.14,81.13,81.14,11797.0,75.4936,75.4936,75.4843,75.4936,11797.0
2023-07-31 13:25:00,81.14,81.14,81.13,81.14,20457.0,75.4936,75.4936,75.4843,75.4936,20457.0
2023-07-31 13:30:00,81.14,81.14,81.13,81.14,10777.0,75.4936,75.4936,75.4843,75.4936,10777.0
2023-07-31 13:35:00,81.14,81.14,81.13,81.13,23679.0,75.4936,75.4936,75.4843,75.4843,23679.0
2023-07-31 13:40:00,81.14,81.14,81.13,81.14,6674.0,75.4936,75.4936,75.4843,75.4936,6674.0
2023-07-31 13:45:00,81.14,81.15,81.13,81.15,12921.0,75.4936,75.5029,75.4843,75.5029,12921.0
2023-07-31 13:50:00,81.15,81.15,81.14,81.15,9036.0,75.5029,75.5029,75.4936,75.5029,9036.0
2023-07-31 13:55:00,81.15,81.15,81.14,81.14,6502.0,75.5029,75.5029,75.4936,75.4936,6502.0
2023-07-31 14:00:00,81.14,81.15,81.14,81.15,11752.0,75.4936,75.5029,75.4936,75.5029,11752.0
2023-07-31 14:05:00,81.15,81.15,81.13,81.13,72490.0,75.5029,75.5029,75.4843,75.4843,72490.0
2023-07-31 14:10:00,81.14,81.14,81.13,81.14,86721.0,75.4936,75.4936,75.4843,75.4936,86721.0
2023-07-31 14:15:00,81.14,81.14,81.13,81.14,9283.0,75.4936,75.4936,75.4843,75.4936,9283.0
2023-07-31 14:20:00,81.13,81.14,81.13,81.14,79877.0,75.4843,75.4936,75.4843,75.4936,79877.0
2023-07-31 14:25:00,81.14,81.14,81.12,81.13,36483.0,75.4936,75.4936,75.475,75.4843,36483.0
2023-07-31 14:30:00,81.13,81.13,81.12,81.12,114807.0,75.4843,75.4843,75.475,75.475,114807.0
2023-07-31 14:35:00,81.13,81.13,81.12,81.13,23775.0,75.4843,75.4843,75.475,75.4843,23775.0
2023-07-31 14:40:00,81.12,81.13,81.12,81.12,14075.0,75.475,75.4843,75.475,75.475,14075.0
2023-07-31 14:45:00,81.13,81.13,81.12,81.13,14006.0,75.4843,75.4843,75.475,75.4843,14006.0
2023-07-31 14:50:00,81.13,81.13,81.11,81.11,175156.0,75.4843,75.4843,75.4657,75.4657,175156.0
2023-07-31 14:55:00,81.11,81.12,81.1,81.1,21029.0,75.4657,75.475,75.4564,75.4564,21029.0
2023-07-31 15:00:00,81.11,81.11,81.1,81.11,14225.0,75.4657,75.4657,75.4564,75.4657,14225.0
2023-07-31 15:05:00,81.11,81.11,81.1,81.11,19796.0,75.4657,75.4657,75.4564,75.4657,19796.0
2023-07-31 15:10:00,81.1,81.12,81.1,81.12,57038.0,75.4564,75.475,75.4564,75.475,57038.0
2023-07-31 15:15:00,81.12,81.12,81.09,81.09,43754.0,75.475,75.475,75.4471,75.4471,43754.0
2023-07-31 15:20:00,81.1,81.1,81.09,81.1,35932.0,75.4564,75.4564,75.4471,75.4564,35932.0
2023-07-31 15:25:00,81.1,81.1,81.09,81.09,12736.0,75.4564,75.4564,75.4471,75.4471,12736.0
2023-07-31 15:30:00,81.09,81.1,81.09,81.09,17189.0,75.4471,75.4564,75.4471,75.4471,17189.0
2023-07-31 15:35:00,81.09,81.1,81.09,81.09,17727.0,75.4471,75.4564,75.4471,75.4471,17727.0
2023-07-31 15:40:00,81.09,81.1,81.09,81.09,31154.0,75.4471,75.4564,75.4471,75.4471,31154.0
2023-07-31 15:45:00,81.1,81.1,81.09,81.09,54438.0,75.4564,75.4564,75.4471,75.4471,54438.0
2023-07-31 15:50:00,81.1,81.11,81.09,81.1,99817.0,75.4564,75.4657,75.4471,75.4564,99817.0
2023-07-31 15:55:00,81.11,81.12,81.08,81.11,710514.0,75.4657,75.475,75.4378,75.4657,710514.0
2023-08-01 09:30:00,80.87,80.87,80.86,80.87,120738.0,75.4396,75.4396,75.4302,75.4396,120738.0
2023-08-01 09:35:00,80.87,80.87,80.86,80.86,22965.0,75.4396,75.4396,75.4302,75.4302,22965.0
2023-08-01 09:40:00,80.87,80.87,80.85,80.86,56760.0,75.4396,75.4396,75.4209,75.4302,56760.0
2023-08-01 09:45:00,80.86,80.86,80.85,80.85,17290.0,75.4302,75.4302,75.4209,75.4209,17290.0
2023-08-01 09:50:00,80.86,80.86,80.85,80.86,8143.0,75.4302,75.4302,75.4209,75.4302,8143.0
2023-08-01 09:55:00,80.85,80.86,80.85,80.86,23878.0,75.4209,75.4302,75.4209,75.4302,23878.0
2023-08-01 10:00:00,80.86,80.91,80.86,80.88,308698.0,75.4302,75.4769,75.4302,75.4489,308698.0
2023-08-01 10:05:00,80.88,80.88,80.85,80.85,76266.0,75.4489,75.4489,75.4209,75.4209,76266.0
2023-08-01 10:10:00,80.86,80.86,80.84,80.85,46633.0,75.4302,75.4302,75.4116,75.4209,46633.0
2023-08-01 10:15:00,80.85,80.86,80.84,80.85,31238.0,75.4209,75.4302,75.4116,75.4209,31238.0
2023-08-01 10:20:00,80.85,80.87,80.85,80.87,106732.0,75.4209,75.4396,75.4209,75.4396,106732.0
2023-08-01 10:25:00,80.87,80.87,80.86,80.86,36485.0,75.4396,75.4396,75.4302,75.4302,36485.0
2023-08-01 10:30:00,80.86,80.87,80.85,80.87,41382.0,75.4302,75.4396,75.4209,75.4396,41382.0
2023-08-01 10:35:00,80.86,80.89,80.86,80.89,23427.0,75.4302,75.4582,75.4302,75.4582,23427.0
2023-08-01 10:40:00,80.89,80.89,80.88,80.89,40180.0,75.4582,75.4582,75.4489,75.4582,40180.0
2023-08-01 10:45:00,80.89,80.89,80.88,80.88,12805.0,75.4582,75.4582,75.4489,75.4489,12805.0
2023-08-01 10:50:00,80.89,80.89,80.87,80.87,18976.0,75.4582,75.4582,75.4396,75.4396,18976.0
2023-08-01 10:55:00,80.86,80.87,80.86,80.86,11952.0,75.4302,75.4396,75.4302,75.4302,11952.0
2023-08-01 11:00:00,80.86,80.87,80.85,80.85,102732.0,75.4302,75.4396,75.4209,75.4209,102732.0
2023-08-01 11:05:00,80.85,80.86,80.85,80.85,56696.0,75.4209,75.4302,75.4209,75.4209,56696.0
2023-08-01 11:10:00,80.86,80.86,80.85,80.85,29929.0,75.4302,75.4302,75.4209,75.4209,29929.0
2023-08-01 11:15:00,80.86,80.86,80.85,80.85,14306.0,75.4302,75.4302,75.4209,75.4209,14306.0
2023-08-01 11:20:00,80.86,80.86,80.85,80.86,22506.0,75.4302,75.4302,75.4209,75.4302,22506.0
2023-08-01 11:25:00,80.86,80.86,80.85,80.86,25913.0,75.4302,75.4302,75.4209,75.4302,25913.0
2023-08-01 11:30:00,80.86,80.86,80.85,80.85,12260.0,75.4302,75.4302,75.4209,75.4209,12260.0
2023-08-01 11:35:00,80.85,80.86,80.85,80.86,17571.0,75.4209,75.4302,75.4209,75.4302,17571.0
2023-08-01 11:40:00,80.86,80.86,80.85,80.86,19603.0,75.4302,75.4302,75.4209,75.4302,19603.0
2023-08-01 11:45:00,80.86,80.87,80.85,80.87,20048.0,75.4302,75.4396,75.4209,75.4396,20048.0
2023-08-01 11:50:00,80.87,80.87,80.86,80.87,6024.0,75.4396,75.4396,75.4302,75.4396,6024.0
2023-08-01 11:55:00,80.87,80.87,80.86,80.86,29589.0,75.4396,75.4396,75.4302,75.4302,29589.0
2023-08-01 12:00:00,80.87,80.87,80.86,80.87,11484.0,75.4396,75.4396,75.4302,75.4396,11484.0
2023-08-01 12:05:00,80.87,80.87,80.86,80.87,23885.0,75.4396,75.4396,75.4302,75.4396,23885.0
2023-08-01 12:10:00,80.87,80.87,80.86,80.87,9866.0,75.4396,75.4396,75.4302,75.4396,9866.0
2023-08-01 12:15:00,80.87,80.87,80.86,80.87,24243.0,75.4396,75.4396,75.4302,75.4396,24243.0
2023-08-01 12:20:00,80.86,80.87,80.86,80.87,20304.0,75.4302,75.4396,75.4302,75.4396,20304.0
2023-08-01 12:25:00,80.87,80.87,80.86,80.87,25344.0,75.4396,75.4396,75.4302,75.4396,25344.0
2023-08-01 12:30:00,80.86,80.87,80.86,80.87,5866.0,75.4302,75.4396,75.4302,75.4396,5866.0
2023-08-01 12:35:00,80.86,80.87,80.86,80.87,68789.0,75.4302,75.4396,75.4302,75.4396,68789.0
2023-08-01 12:40:00,80.87,80.87,80.85,80.85,113246.0,75.4396,75.4396,75.4209,75.4209,113246.0
2023-08-01 12:45:00,80.85,80.86,80.85,80.85,9939.0,75.4209,75.4302,75.4209,75.4209,9939.0
2023-08-01 12:50:00,80.85,80.86,80.85,80.85,23290.0,75.4209,75.4302,75.4209,75.4209,23290.0
2023-08-01 12:55:00,80.85,80.86,80.85,80.86,28999.0,75.4209,75.4302,75.4209,75.4302,28999.0
2023-08-01 13:00:00,80.86,80.86,80.85,80.86,9826.0,75.4302,75.4302,75.4209,75.4302,9826.0
2023-08-01 13:05:00,80.86,80.87,80.85,80.87,64524.0,75.4302,75.4396,75.4209,75.4396,64524.0
2023-08-01 13:10:00,80.86,80.87,80.85,80.86,66687.0,75.4302,75.4396,75.4209,75.4302,66687.0
2023-08-01 13:15:00,80.86,80.86,80.85,80.85,16755.0,75.4302,75.4302,75.4209,75.4209,16755.0
2023-08-01 13:20:00,80.85,80.86,80.85,80.85,16803.0,75.4209,75.4302,75.4209,75.4209,16803.0
2023-08-01 13:25:00,80.85,80.86,80.85,80.85,13510.0,75.4209,75.4302,75.4209,75.4209,13510.0
2023-08-01 13:30:00,80.86,80.86,80.85,80.85,8885.0,75.4302,75.4302,75.4209,75.4209,8885.0
2023-08-01 13:35:00,80.85,80.85,80.84,80.84,13084.0,75.4209,75.4209,75.4116,75.4116,13084.0
2023-08-01 13:40:00,80.84,80.85,80.84,80.84,7523.0,75.4116,75.4209,75.4116,75.4116,7523.0
2023-08-01 13:45:00,80.84,80.85,80.84,80.84,11240.0,75.4116,75.4209,75.4116,75.4116,11240.0
2023-08-01 13:50:00,80.85,80.85,80.84,80.84,12479.0,75.4209,75.4209,75.4116,75.4116,12479.0
2023-08-01 13:55:00,80.84,80.85,80.84,80.84,9385.0,75.4116,75.4209,75.4116,75.4116,9385.0
2023-08-01 14:00:00,80.84,80.85,80.84,80.84,5478.0,75.4116,75.4209,75.4116,75.4116,5478.0
2023-08-01 14:05:00,80.84,80.85,80.84,80.84,24458.0,75.4116,75.4209,75.4116,75.4116,24458.0
2023-08-01 14:10:00,80.84,80.86,80.84,80.86,25447.0,75.4116,75.4302,75.4116,75.4302,25447.0
2023-08-01 14:15:00,80.85,80.86,80.85,80.86,41823.0,75.4209,75.4302,75.4209,75.4302,41823.0
2023-08-01 14:20:00,80.86,80.86,80.85,80.86,292757.0,75.4302,75.4302,75.4209,75.4302,292757.0
2023-08-01 14:25:00,80.85,80.86,80.85,80.86,18345.0,75.4209,75.4302,75.4209,75.4302,18345.0
2023-08-01 14:30:00,80.85,80.86,80.85,80.85,7989.0,75.4209,75.4302,75.4209,75.4209,7989.0
2023-08-01 14:35:00,80.86,80.86,80.84,80.85,49694.0,75.4302,75.4302,75.4116,75.4209,49694.0
2023-08-01 14:40:00,80.84,80.85,80.84,80.85,29055.0,75.4116,75.4209,75.4116,75.4209,29055.0
2023-08-01 14:45:00,80.84,80.85,80.84,80.84,17871.0,75.4116,75.4209,75.4116,75.4116,17871.0
2023-08-01 14:50:00,80.84,80.85,80.84,80.84,45106.0,75.4116,75.4209,75.4116,75.4116,45106.0
2023-08-01 14:55:00,80.84,80.85,80.83,80.84,28755.0,75.4116,75.4209,75.4022,75.4116,28755.0
2023-08-01 15:00:00,80.84,80.84,80.83,80.84,41549.0,75.4116,75.4116,75.4022,75.4116,41549.0
2023-08-01 15:05:00,80.84,80.84,80.83,80.84,557450.0,75.4116,75.4116,75.4022,75.4116,557450.0
2023-08-01 15:10:00,80.84,80.84,80.83,80.84,11631.0,75.4116,75.4116,75.4022,75.4116,11631.0
2023-08-01 15:15:00,80.84,80.84,80.83,80.84,41816.0,75.4116,75.4116,75.4022,75.4116,41816.0
2023-08-01 15:20:00,80.84,80.84,80.83,80.84,21678.0,75.4116,75.4116,75.4022,75.4116,21678.0
2023-08-01 15:25:00,80.84,80.84,80.83,80.84,13671.0,75.4116,75.4116,75.4022,75.4116,13671.0
2023-08-01 15:30:00,80.84,80.84,80.83,80.84,36492.0,75.4116,75.4116,75.4022,75.4116,36492.0
2023-08-01 15:35:00,80.84,80.85,80.84,80.85,55176.0,75.4116,75.4209,75.4116,75.4209,55176.0
2023-08-01 15:40:00,80.85,80.85,80.84,80.85,16086.0,75.4209,75.4209,75.4116,75.4209,16086.0
2023-08-01 15:45:00,80.85,80.85,80.84,80.85,14525.0,75.4209,75.4209,75.4116,75.4209,14525.0
2023-08-01 15:50:00,80.85,80.86,80.84,80.85,159456.0,75.4209,75.4302,75.4116,75.4209,159456.0
2023-08-01 15:55:00,80.85,80.86,80.84,80.85,335985.0,75.4209,75.4302,75.4116,75.4209,335985.0
2023-08-02 09:30:00,80.88,80.88,80.86,80.88,98055.0,75.4489,75.4489,75.4302,75.4489,98055.0
2023-08-02 09:35:00,80.88,80.89,80.87,80.88,74346.0,75.4489,75.4582,75.4396,75.4489,74346.0
2023-08-02 09:40:00,80.87,80.88,80.87,80.88,34868.0,75.4396,75.4489,75.4396,75.4489,34868.0
2023-08-02 09:45:00,80.88,80.89,80.87,80.88,35453.0,75.4489,75.4582,75.4396,75.4489,35453.0
2023-08-02 09:50:00,80.88,80.89,80.87,80.87,33548.0,75.4489,75.4582,75.4396,75.4396,33548.0
2023-08-02 09:55:00,80.88,80.88,80.86,80.87,25485.0,75.4489,75.4489,75.4302,75.4396,25485.0
2023-08-02 10:00:00,80.87,80.87,80.85,80.86,11837.0,75.4396,75.4396,75.4209,75.4302,11837.0
2023-08-02 10:05:00,80.86,80.86,80.85,80.85,25270.0,75.4302,75.4302,75.4209,75.4209,25270.0
2023-08-02 10:10:00,80.85,80.86,80.84,80.84,29336.0,75.4209,75.4302,75.4116,75.4116,29336.0
2023-08-02 10:15:00,80.84,80.85,80.84,80.84,11279.0,75.4116,75.4209,75.4116,75.4116,11279.0
2023-08-02 10:20:00,80.84,80.85,80.84,80.85,13796.0,75.4116,75.4209,75.4116,75.4209,13796.0
2023-08-02 10:25:00,80.84,80.85,80.84,80.85,19190.0,75.4116,75.4209,75.4116,75.4209,19190.0
2023-08-02 10:30:00,80.84,80.85,80.84,80.85,18880.0,75.4116,75.4209,75.4116,75.4209,18880.0
2023-08-02 10:35:00,80.85,80.85,80.83,80.83,28730.0,75.4209,75.4209,75.4022,75.4022,28730.0
2023-08-02 10:40:00,80.84,80.84,80.83,80.83,7140.0,75.4116,75.4116,75.4022,75.4022,7140.0
2023-08-02 10:45:00,80.84,80.84,80.82,80.83,38811.0,75.4116,75.4116,75.3929,75.4022,38811.0
2023-08-02 10:50:00,80.83,80.83,80.82,80.83,44686.0,75.4022,75.4022,75.3929,75.4022,44686.0
2023-08-02 10:55:00,80.83,80.83,80.82,80.83,72153.0,75.4022,75.4022,75.3929,75.4022,72153.0
2023-08-02 11:00:00,80.82,80.83,80.81,80.81,91158.0,75.3929,75.4022,75.3836,75.3836,91158.0
2023-08-02 11:05:00,80.81,80.83,80.81,80.82,39599.0,75.3836,75.4022,75.3836,75.3929,39599.0
2023-08-02 11:10:00,80.83,80.83,80.81,80.81,41141.0,75.4022,75.4022,75.3836,75.3836,41141.0
2023-08-02 11:15:00,80.81,80.82,80.81,80.81,35314.0,75.3836,75.3929,75.3836,75.3836,35314.0
2023-08-02 11:20:00,80.81,80.82,80.81,80.81,42184.0,75.3836,75.3929,75.3836,75.3836,42184.0
2023-08-02 11:25:00,80.81,80.82,80.81,80.81,19721.0,75.3836,75.3929,75.3836,75.3836,19721.0
2023-08-02 11:30:00,80.82,80.83,80.81,80.83,49393.0,75.3929,75.4022,75.3836,75.4022,49393.0
2023-08-02 11:35:00,80.83,80.84,80.82,80.83,51488.0,75.4022,75.4116,75.3929,75.4022,51488.0
2023-08-02 11:40:00,80.83,80.84,80.82,80.83,21656.0,75.4022,75.4116,75.3929,75.4022,21656.0
2023-08-02 11:45:00,80.83,80.84,80.83,80.84,20643.0,75.4022,75.4116,75.4022,75.4116,20643.0
2023-08-02 11:50:00,80.84,80.86,80.83,80.85,68797.0,75.4116,75.4302,75.4022,75.4209,68797.0
2023-08-02 11:55:00,80.84,80.85,80.84,80.84,4651.0,75.4116,75.4209,75.4116,75.4116,4651.0
2023-08-02 12:00:00,80.84,80.85,80.84,80.85,26574.0,75.4116,75.4209,75.4116,75.4209,26574.0
2023-08-02 12:05:00,80.86,80.86,80.85,80.86,69571.0,75.4302,75.4302,75.4209,75.4302,69571.0
2023-08-02 12:10:00,80.86,80.86,80.85,80.85,28690.0,75.4302,75.4302,75.4209,75.4209,28690.0
2023-08-02 12:15:00,80.85,80.86,80.85,80.85,17394.0,75.4209,75.4302,75.4209,75.4209,17394.0
2023-08-02 12:20:00,80.85,80.86,80.85,80.86,61364.0,75.4209,75.4302,75.4209,75.4302,61364.0
2023-08-02 12:25:00,80.85,80.87,80.85,80.86,60155.0,75.4209,75.4396,75.4209,75.4302,60155.0
2023-08-02 12:30:00,80.87,80.87,80.86,80.86,42223.0,75.4396,75.4396,75.4302,75.4302,42223.0
2023-08-02 12:35:00,80.86,80.87,80.86,80.87,26136.0,75.4302,75.4396,75.4302,75.4396,26136.0
2023-08-02 12:40:00,80.87,80.87,80.86,80.86,44821.0,75.4396,75.4396,75.4302,75.4302,44821.0
2023-08-02 12:45:00,80.86,80.86,80.85,80.86,44282.0,75.4302,75.4302,75.4209,75.4302,44282.0
2023-08-02 12:50:00,80.86,80.87,80.85,80.87,53169.0,75.4302,75.4396,75.4209,75.4396,53169.0
2023-08-02 12:55:00,80.87,80.88,80.87,80.88,38075.0,75.4396,75.4489,75.4396,75.4489,38075.0
2023-08-02 13:00:00,80.88,80.88,80.87,80.88,16640.0,75.4489,75.4489,75.4396,75.4489,16640.0
2023-08-02 13:05:00,80.88,80.89,80.88,80.89,23051.0,75.4489,75.4582,75.4489,75.4582,23051.0
2023-08-02 13:10:00,80.89,80.89,80.88,80.89,58480.0,75.4582,75.4582,75.4489,75.4582,58480.0
2023-08-02 13:15:00,80.88,80.89,80.88,80.89,22799.0,75.4489,75.4582,75.4489,75.4582,22799.0
2023-08-02 13:20:00,80.89,80.89,80.88,80.89,8645.0,75.4582,75.4582,75.4489,75.4582,8645.0
2023-08-02 13:25:00,80.89,80.9,80.89,80.9,23276.0,75.4582,75.4675,75.4582,75.4675,23276.0
2023-08-02 13:30:00,80.9,80.9,80.88,80.89,57143.0,75.4675,75.4675,75.4489,75.4582,57143.0
2023-08-02 13:35:00,80.89,80.89,80.88,80.88,16616.0,75.4582,75.4582,75.4489,75.4489,16616.0
2023-08-02 13:40:00,80.88,80.89,80.88,80.89,20575.0,75.4489,75.4582,75.4489,75.4582,20575.0
2023-08-02 13:45:00,80.89,80.89,80.88,80.89,8228.0,75.4582,75.4582,75.4489,75.4582,8228.0
2023-08-02 13:50:00,80.88,80.89,80.87,80.88,37297.0,75.4489,75.4582,75.4396,75.4489,37297.0
2023-08-02 13:55:00,80.87,80.88,80.87,80.88,34364.0,75.4396,75.4489,75.4396,75.4489,34364.0
2023-08-02 14:00:00,80.88,80.88,80.87,80.88,6561.0,75.4489,75.4489,75.4396,75.4489,6561.0
2023-08-02 14:05:00,80.88,80.88,80.87,80.88,35835.0,75.4489,75.4489,75.4396,75.4489,35835.0
2023-08-02 14:10:00,80.88,80.88,80.87,80.87,31021.0,75.4489,75.4489,75.4396,75.4396,31021.0
2023-08-02 14:15:00,80.87,80.88,80.87,80.88,13274.0,75.4396,75.4489,75.4396,75.4489,13274.0
2023-08-02 14:20:00,80.88,80.88,80.87,80.87,27771.0,75.4489,75.4489,75.4396,75.4396,27771.0
2023-08-02 14:25:00,80.88,80.88,80.86,80.87,58317.0,75.4489,75.4489,75.4302,75.4396,58317.0
2023-08-02 14:30:00,80.87,80.87,80.86,80.87,26126.0,75.4396,75.4396,75.4302,75.4396,26126.0
2023-08-02 14:35:00,80.87,80.87,80.86,80.87,37665.0,75.4396,75.4396,75.4302,75.4396,37665.0
2023-08-02 14:40:00,80.87,80.88,80.86,80.88,39788.0,75.4396,75.4489,75.4302,75.4489,39788.0
2023-08-02 14:45:00,80.88,80.88,80.87,80.88,15898.0,75.4489,75.4489,75.4396,75.4489,15898.0
2023-08-02 14:50:00,80.87,80.89,80.87,80.89,26166.0,75.4396,75.4582,75.4396,75.4582,26166.0
2023-08-02 14:55:00,80.89,80.89,80.88,80.88,89344.0,75.4582,75.4582,75.4489,75.4489,89344.0
2023-08-02 15:00:00,80.88,80.89,80.88,80.89,28459.0,75.4489,75.4582,75.4489,75.4582,28459.0
2023-08-02 15:05:00,80.89,80.89,80.88,80.89,28718.0,75.4582,75.4582,75.4489,75.4582,28718.0
2023-08-02 15:10:00,80.89,80.89,80.88,80.88,78585.0,75.4582,75.4582,75.4489,75.4489,78585.0
2023-08-02 15:15:00,80.89,80.89,80.88,80.88,22803.0,75.4582,75.4582,75.4489,75.4489,22803.0
2023-08-02 15:20:00,80.88,80.89,80.88,80.89,33419.0,75.4489,75.4582,75.4489,75.4582,33419.0
2023-08-02 15:25:00,80.89,80.89,80.88,80.89,18321.0,75.4582,75.4582,75.4489,75.4582,18321.0
2023-08-02 15:30:00,80.89,80.89,80.88,80.89,17611.0,75.4582,75.4582,75.4489,75.4582,17611.0
2023-08-02 15:35:00,80.89,80.89,80.88,80.89,37855.0,75.4582,75.4582,75.4489,75.4582,37855.0
2023-08-02 15:40:00,80.89,80.89,80.88,80.89,34729.0,75.4582,75.4582,75.4489,75.4582,34729.0
2023-08-02 15:45:00,80.89,80.89,80.88,80.89,32635.0,75.4582,75.4582,75.4489,75.4582,32635.0
2023-08-02 15:50:00,80.89,80.89,80.88,80.89,95193.0,75.4582,75.4582,75.4489,75.4582,95193.0
2023-08-02 15:55:00,80.89,80.89,80.88,80.89,266725.0,75.4582,75.4582,75.4489,75.4582,266725.0
2023-08-03 09:30:00,80.89,80.89,80.87,80.88,122073.0,75.4582,75.4582,75.4396,75.4489,122073.0
2023-08-03 09:35:00,80.88,80.88,80.87,80.88,13441.0,75.4489,75.4489,75.4396,75.4489,13441.0
2023-08-03 09:40:00,80.87,80.88,80.87,80.87,16909.0,75.4396,75.4489,75.4396,75.4396,16909.0
2023-08-03 09:45:00,80.88,80.88,80.87,80.88,8616.0,75.4489,75.4489,75.4396,75.4489,8616.0
2023-08-03 09:50:00,80.88,80.89,80.87,80.87,130953.0,75.4489,75.4582,75.4396,75.4396,130953.0
2023-08-03 09:55:00,80.88,80.88,80.86,80.87,53652.0,75.4489,75.4489,75.4302,75.4396,53652.0
2023-08-03 10:00:00,80.88,80.89,80.87,80.89,52395.0,75.4489,75.4582,75.4396,75.4582,52395.0
2023-08-03 10:05:00,80.9,80.91,80.89,80.89,66689.0,75.4675,75.4769,75.4582,75.4582,66689.0
2023-08-03 10:10:00,80.9,80.9,80.89,80.9,16968.0,75.4675,75.4675,75.4582,75.4675,16968.0
2023-08-03 10:15:00,80.9,80.9,80.89,80.9,9107.0,75.4675,75.4675,75.4582,75.4675,9107.0
2023-08-03 10:20:00,80.9,80.9,80.89,80.9,98552.0,75.4675,75.4675,75.4582,75.4675,98552.0
2023-08-03 10:25:00,80.9,80.92,80.89,80.91,34782.0,75.4675,75.4862,75.4582,75.4769,34782.0
2023-08-03 10:30:00,80.92,80.93,80.91,80.92,37521.0,75.4862,75.4955,75.4769,75.4862,37521.0
2023-08-03 10:35:00,80.92,80.92,80.91,80.92,20119.0,75.4862,75.4862,75.4769,75.4862,20119.0
2023-08-03 10:40:00,80.92,80.92,80.91,80.91,39911.0,75.4862,75.4862,75.4769,75.4769,39911.0
2023-08-03 10:45:00,80.92,80.92,80.9,80.91,15049.0,75.4862,75.4862,75.4675,75.4769,15049.0
2023-08-03 10:50:00,80.9,80.91,80.9,80.91,26095.0,75.4675,75.4769,75.4675,75.4769,26095.0
2023-08-03 10:55:00,80.91,80.91,80.9,80.91,12798.0,75.4769,75.4769,75.4675,75.4769,12798.0
2023-08-03 11:00:00,80.91,80.92,80.9,80.92,16766.0,75.4769,75.4862,75.4675,75.4862,16766.0
2023-08-03 11:05:00,80.92,80.92,80.91,80.92,7995.0,75.4862,75.4862,75.4769,75.4862,7995.0
2023-08-03 11:10:00,80.91,80.93,80.91,80.92,63044.0,75.4769,75.4955,75.4769,75.4862,63044.0
2023-08-03 11:15:00,80.92,80.94,80.92,80.93,28060.0,75.4862,75.5049,75.4862,75.4955,28060.0
2023-08-03 11:20:00,80.93,80.94,80.92,80.93,63400.0,75.4955,75.5049,75.4862,75.4955,63400.0
2023-08-03 11:25:00,80.92,80.93,80.92,80.92,28922.0,75.4862,75.4955,75.4862,75.4862,28922.0
2023-08-03 11:30:00,80.92,80.93,80.92,80.92,34752.0,75.4862,75.4955,75.4862,75.4862,34752.0
2023-08-03 11:35:00,80.92,80.93,80.91,80.91,26309.0,75.4862,75.4955,75.4769,75.4769,26309.0
2023-08-03 11:40:00,80.91,80.92,80.91,80.91,21847.0,75.4769,75.4862,75.4769,75.4769,21847.0
2023-08-03 11:45:00,80.91,80.92,80.9,80.9,20462.0,75.4769,75.4862,75.4675,75.4675,20462.0
2023-08-03 11:50:00,80.9,80.91,80.89,80.9,22044.0,75.4675,75.4769,75.4582,75.4675,22044.0
2023-08-03 11:55:00,80.89,80.9,80.89,80.9,56884.0,75.4582,75.4675,75.4582,75.4675,56884.0
2023-08-03 12:00:00,80.9,80.9,80.89,80.9,42489.0,75.4675,75.4675,75.4582,75.4675,42489.0
2023-08-03 12:05:00,80.9,80.91,80.9,80.91,35783.0,75.4675,75.4769,75.4675,75.4769,35783.0
2023-08-03 12:10:00,80.9,80.91,80.9,80.9,17892.0,75.4675,75.4769,75.4675,75.4675,17892.0
2023-08-03 12:15:00,80.91,80.91,80.9,80.91,14109.0,75.4769,75.4769,75.4675,75.4769,14109.0
2023-08-03 12:20:00,80.91,80.91,80.9,80.91,6721.0,75.4769,75.4769,75.4675,75.4769,6721.0
2023-08-03 12:25:00,80.91,80.91,80.9,80.91,10695.0,75.4769,75.4769,75.4675,75.4769,10695.0
2023-08-03 12:30:00,80.91,80.92,80.9,80.92,57705.0,75.4769,75.4862,75.4675,75.4862,57705.0
2023-08-03 12:35:00,80.92,80.92,80.91,80.92,55226.0,75.4862,75.4862,75.4769,75.4862,55226.0
2023-08-03 12:40:00,80.92,80.92,80.91,80.91,12196.0,75.4862,75.4862,75.4769,75.4769,12196.0
2023-08-03 12:45:00,80.92,80.92,80.91,80.91,6053.0,75.4862,75.4862,75.4769,75.4769,6053.0
2023-08-03 12:50:00,80.92,80.92,80.91,80.91,17433.0,75.4862,75.4862,75.4769,75.4769,17433.0
2023-08-03 12:55:00,80.91,80.92,80.91,80.91,13424.0,75.4769,75.4862,75.4769,75.4769,13424.0
2023-08-03 13:00:00,80.92,80.92,80.91,80.91,7856.0,75.4862,75.4862,75.4769,75.4769,7856.0
2023-08-03 13:05:00,80.92,80.92,80.91,80.91,10147.0,75.4862,75.4862,75.4769,75.4769,10147.0
2023-08-03 13:10:00,80.91,80.92,80.91,80.91,26848.0,75.4769,75.4862,75.4769,75.4769,26848.0
2023-08-03 13:15:00,80.91,80.91,80.9,80.9,50980.0,75.4769,75.4769,75.4675,75.4675,50980.0
2023-08-03 13:20:00,80.9,80.91,80.89,80.9,21244.0,75.4675,75.4769,75.4582,75.4675,21244.0
2023-08-03 13:25:00,80.89,80.9,80.89,80.9,57405.0,75.4582,75.4675,75.4582,75.4675,57405.0
2023-08-03 13:30:00,80.89,80.91,80.89,80.91,26961.0,75.4582,75.4769,75.4582,75.4769,26961.0
2023-08-03 13:35:00,80.9,80.91,80.9,80.91,10185.0,75.4675,75.4769,75.4675,75.4769,10185.0
2023-08-03 13:40:00,80.91,80.91,80.9,80.9,16158.0,75.4769,75.4769,75.4675,75.4675,16158.0
2023-08-03 13:45:00,80.91,80.91,80.9,80.9,12185.0,75.4769,75.4769,75.4675,75.4675,12185.0
2023-08-03 13:50:00,80.9,80.91,80.9,80.9,7090.0,75.4675,75.4769,75.4675,75.4675,7090.0
2023-08-03 13:55:00,80.9,80.91,80.9,80.91,20165.0,75.4675,75.4769,75.4675,75.4769,20165.0
2023-08-03 14:00:00,80.9,80.92,80.9,80.92,28938.0,75.4675,75.4862,75.4675,75.4862,28938.0
2023-08-03 14:05:00,80.92,80.92,80.91,80.92,33225.0,75.4862,75.4862,75.4769,75.4862,33225.0
2023-08-03 14:10:00,80.92,80.92,80.91,80.92,16958.0,75.4862,75.4862,75.4769,75.4862,16958.0
2023-08-03 14:15:00,80.91,80.92,80.91,80.91,9970.0,75.4769,75.4862,75.4769,75.4769,9970.0
2023-08-03 14:20:00,80.91,80.92,80.91,80.92,8596.0,75.4769,75.4862,75.4769,75.4862,8596.0
2023-08-03 14:25:00,80.92,80.92,80.9,80.9,23891.0,75.4862,75.4862,75.4675,75.4675,23891.0
2023-08-03 14:30:00,80.91,80.91,80.9,80.91,15789.0,75.4769,75.4769,75.4675,75.4769,15789.0
2023-08-03 14:35:00,80.91,80.91,80.9,80.91,12333.0,75.4769,75.4769,75.4675,75.4769,12333.0
2023-08-03 14:40:00,80.91,80.91,80.9,80.9,35769.0,75.4769,75.4769,75.4675,75.4675,35769.0
2023-08-03 14:45:00,80.9,80.91,80.9,80.91,38122.0,75.4675,75.4769,75.4675,75.4769,38122.0
2023-08-03 14:50:00,80.91,80.91,80.89,80.9,66552.0,75.4769,75.4769,75.4582,75.4675,66552.0
2023-08-03 14:55:00,80.9,80.9,80.89,80.89,19783.0,75.4675,75.4675,75.4582,75.4582,19783.0
2023-08-03 15:00:00,80.9,80.9,80.89,80.9,13684.0,75.4675,75.4675,75.4582,75.4675,13684.0
2023-08-03 15:05:00,80.9,80.9,80.89,80.9,19386.0,75.4675,75.4675,75.4582,75.4675,19386.0
2023-08-03 15:10:00,80.89,80.9,80.89,80.89,155837.0,75.4582,75.4675,75.4582,75.4582,155837.0
2023-08-03 15:15:00,80.9,80.9,80.89,80.9,7263.0,75.4675,75.4675,75.4582,75.4675,7263.0
2023-08-03 15:20:00,80.9,80.9,80.89,80.89,20871.0,75.4675,75.4675,75.4582,75.4582,20871.0
2023-08-03 15:25:00,80.9,80.9,80.89,80.9,12156.0,75.4675,75.4675,75.4582,75.4675,12156.0
2023-08-03 15:30:00,80.9,80.9,80.89,80.9,47958.0,75.4675,75.4675,75.4582,75.4675,47958.0
2023-08-03 15:35:00,80.9,80.9,80.89,80.9,87705.0,75.4675,75.4675,75.4582,75.4675,87705.0
2023-08-03 15:40:00,80.9,80.9,80.89,80.9,31591.0,75.4675,75.4675,75.4582,75.4675,31591.0
2023-08-03 15:45:00,80.9,80.9,80.89,80.9,43156.0,75.4675,75.4675,75.4582,75.4675,43156.0
2023-08-03 15:50:00,80.9,80.9,80.89,80.9,44146.0,75.4675,75.4675,75.4582,75.4675,44146.0
2023-08-03 15:55:00,80.9,80.91,80.89,80.91,476818.0,75.4675,75.4769,75.4582,75.4769,476818.0
2023-08-04 09:30:00,81.0,81.04,81.0,81.04,312492.0,75.5608,75.5981,75.5608,75.5981,312492.0
2023-08-04 09:35:00,81.04,81.05,81.03,81.04,86682.0,75.5981,75.6075,75.5888,75.5981,86682.0
2023-08-04 09:40:00,81.04,81.04,81.02,81.03,32894.0,75.5981,75.5981,75.5795,75.5888,32894.0
2023-08-04 09:45:00,81.03,81.04,81.02,81.04,26700.0,75.5888,75.5981,75.5795,75.5981,26700.0
2023-08-04 09:50:00,81.04,81.05,81.03,81.03,19964.0,75.5981,75.6075,75.5888,75.5888,19964.0
2023-08-04 09:55:00,81.03,81.04,81.02,81.03,14426.0,75.5888,75.5981,75.5795,75.5888,14426.0
2023-08-04 10:00:00,81.03,81.05,81.03,81.05,24473.0,75.5888,75.6075,75.5888,75.6075,24473.0
2023-08-04 10:05:00,81.05,81.06,81.04,81.06,18400.0,75.6075,75.6168,75.5981,75.6168,18400.0
2023-08-04 10:10:00,81.06,81.06,81.04,81.05,55226.0,75.6168,75.6168,75.5981,75.6075,55226.0
2023-08-04 10:15:00,81.06,81.07,81.05,81.06,27884.0,75.6168,75.6261,75.6075,75.6168,27884.0
2023-08-04 10:20:00,81.06,81.07,81.05,81.06,45396.0,75.6168,75.6261,75.6075,75.6168,45396.0
2023-08-04 10:25:00,81.06,81.06,81.04,81.04,67928.0,75.6168,75.6168,75.5981,75.5981,67928.0
2023-08-04 10:30:00,81.04,81.05,81.03,81.05,25664.0,75.5981,75.6075,75.5888,75.6075,25664.0
2023-08-04 10:35:00,81.05,81.05,81.03,81.04,10063.0,75.6075,75.6075,75.5888,75.5981,10063.0
2023-08-04 10:40:00,81.04,81.04,81.02,81.03,16087.0,75.5981,75.5981,75.5795,75.5888,16087.0
2023-08-04 10:45:00,81.03,81.04,81.02,81.02,15464.0,75.5888,75.5981,75.5795,75.5795,15464.0
2023-08-04 10:50:00,81.02,81.03,81.02,81.03,20324.0,75.5795,75.5888,75.5795,75.5888,20324.0
2023-08-04 10:55:00,81.02,81.03,81.01,81.01,29440.0,75.5795,75.5888,75.5702,75.5702,29440.0
2023-08-04 11:00:00,81.01,81.02,81.01,81.02,24814.0,75.5702,75.5795,75.5702,75.5795,24814.0
2023-08-04 11:05:00,81.02,81.02,81.01,81.02,74243.0,75.5795,75.5795,75.5702,75.5795,74243.0
2023-08-04 11:10:00,81.02,81.02,81.01,81.02,20825.0,75.5795,75.5795,75.5702,75.5795,20825.0
2023-08-04 11:15:00,81.02,81.03,81.01,81.03,43867.0,75.5795,75.5888,75.5702,75.5888,43867.0
2023-08-04 11:20:00,81.03,81.04,81.02,81.04,109288.0,75.5888,75.5981,75.5795,75.5981,109288.0
2023-08-04 11:25:00,81.04,81.04,81.02,81.02,22323.0,75.5981,75.5981,75.5795,75.5795,22323.0
2023-08-04 11:30:00,81.03,81.03,81.02,81.03,30402.0,75.5888,75.5888,75.5795,75.5888,30402.0
2023-08-04 11:35:00,81.03,81.03,81.02,81.03,16515.0,75.5888,75.5888,75.5795,75.5888,16515.0
2023-08-04 11:40:00,81.03,81.04,81.02,81.03,25925.0,75.5888,75.5981,75.5795,75.5888,25925.0
2023-08-04 11:45:00,81.03,81.03,81.02,81.03,19896.0,75.5888,75.5888,75.5795,75.5888,19896.0
2023-08-04 11:50:00,81.03,81.03,81.02,81.02,6260.0,75.5888,75.5888,75.5795,75.5795,6260.0
2023-08-04 11:55:00,81.02,81.03,81.01,81.01,31333.0,75.5795,75.5888,75.5702,75.5702,31333.0
2023-08-04 12:00:00,81.01,81.02,81.01,81.02,9313.0,75.5702,75.5795,75.5702,75.5795,9313.0
2023-08-04 12:05:00,81.02,81.02,81.01,81.01,17970.0,75.5795,75.5795,75.5702,75.5702,17970.0
2023-08-04 12:10:00,81.02,81.02,81.01,81.02,10239.0,75.5795,75.5795,75.5702,75.5795,10239.0
2023-08-04 12:15:00,81.02,81.02,81.01,81.02,8298.0,75.5795,75.5795,75.5702,75.5795,8298.0
2023-08-04 12:20:00,81.02,81.02,81.01,81.01,7577.0,75.5795,75.5795,75.5702,75.5702,7577.0
2023-08-04 12:25:00,81.02,81.03,81.01,81.03,111362.0,75.5795,75.5888,75.5702,75.5888,111362.0
2023-08-04 12:30:00,81.03,81.03,81.02,81.03,8413.0,75.5888,75.5888,75.5795,75.5888,8413.0
2023-08-04 12:35:00,81.02,81.04,81.02,81.04,21782.0,75.5795,75.5981,75.5795,75.5981,21782.0
2023-08-04 12:40:00,81.03,81.04,81.03,81.04,20395.0,75.5888,75.5981,75.5888,75.5981,20395.0
2023-08-04 12:45:00,81.04,81.04,81.03,81.04,10755.0,75.5981,75.5981,75.5888,75.5981,10755.0
2023-08-04 12:50:00,81.03,81.04,81.03,81.04,24360.0,75.5888,75.5981,75.5888,75.5981,24360.0
2023-08-04 12:55:00,81.04,81.04,81.03,81.04,8701.0,75.5981,75.5981,75.5888,75.5981,8701.0
2023-08-04 13:00:00,81.04,81.04,81.03,81.04,15168.0,75.5981,75.5981,75.5888,75.5981,15168.0
2023-08-04 13:05:00,81.03,81.04,81.03,81.03,6192.0,75.5888,75.5981,75.5888,75.5888,6192.0
2023-08-04 13:10:00,81.04,81.04,81.03,81.04,7794.0,75.5981,75.5981,75.5888,75.5981,7794.0
2023-08-04 13:15:00,81.04,81.04,81.03,81.04,6224.0,75.5981,75.5981,75.5888,75.5981,6224.0
2023-08-04 13:20:00,81.04,81.05,81.03,81.05,37443.0,75.5981,75.6075,75.5888,75.6075,37443.0
2023-08-04 13:25:00,81.05,81.05,81.04,81.04,25635.0,75.6075,75.6075,75.5981,75.5981,25635.0
2023-08-04 13:30:00,81.04,81.05,81.04,81.05,31354.0,75.5981,75.6075,75.5981,75.6075,31354.0
2023-08-04 13:35:00,81.05,81.05,81.04,81.05,6239.0,75.6075,75.6075,75.5981,75.6075,6239.0
2023-08-04 13:40:00,81.04,81.05,81.04,81.05,8926.0,75.5981,75.6075,75.5981,75.6075,8926.0
2023-08-04 13:45:00,81.04,81.05,81.04,81.05,8430.0,75.5981,75.6075,75.5981,75.6075,8430.0
2023-08-04 13:50:00,81.05,81.05,81.04,81.04,11871.0,75.6075,75.6075,75.5981,75.5981,11871.0
2023-08-04 13:55:00,81.05,81.05,81.03,81.04,104854.0,75.6075,75.6075,75.5888,75.5981,104854.0
2023-08-04 14:00:00,81.04,81.04,81.03,81.03,41934.0,75.5981,75.5981,75.5888,75.5888,41934.0
2023-08-04 14:05:00,81.04,81.04,81.03,81.03,31238.0,75.5981,75.5981,75.5888,75.5888,31238.0
2023-08-04 14:10:00,81.04,81.04,81.03,81.04,29065.0,75.5981,75.5981,75.5888,75.5981,29065.0
2023-08-04 14:15:00,81.04,81.04,81.03,81.04,19932.0,75.5981,75.5981,75.5888,75.5981,19932.0
2023-08-04 14:20:00,81.04,81.04,81.03,81.04,11324.0,75.5981,75.5981,75.5888,75.5981,11324.0
2023-08-04 14:25:00,81.04,81.04,81.03,81.03,35544.0,75.5981,75.5981,75.5888,75.5888,35544.0
2023-08-04 14:30:00,81.04,81.04,81.03,81.04,11815.0,75.5981,75.5981,75.5888,75.5981,11815.0
2023-08-04 14:35:00,81.04,81.05,81.03,81.05,41003.0,75.5981,75.6075,75.5888,75.6075,41003.0
2023-08-04 14:40:00,81.05,81.05,81.04,81.05,11370.0,75.6075,75.6075,75.5981,75.6075,11370.0
2023-08-04 14:45:00,81.05,81.05,81.04,81.05,8873.0,75.6075,75.6075,75.5981,75.6075,8873.0
2023-08-04 14:50:00,81.05,81.06,81.04,81.06,31547.0,75.6075,75.6168,75.5981,75.6168,31547.0
2023-08-04 14:55:00,81.06,81.06,81.05,81.06,10841.0,75.6168,75.6168,75.6075,75.6168,10841.0
2023-08-04 15:00:00,81.06,81.06,81.05,81.06,13501.0,75.6168,75.6168,75.6075,75.6168,13501.0
2023-08-04 15:05:00,81.06,81.06,81.05,81.06,27295.0,75.6168,75.6168,75.6075,75.6168,27295.0
2023-08-04 15:10:00,81.06,81.06,81.05,81.06,14510.0,75.6168,75.6168,75.6075,75.6168,14510.0
2023-08-04 15:15:00,81.06,81.07,81.06,81.07,58014.0,75.6168,75.6261,75.6168,75.6261,58014.0
2023-08-04 15:20:00,81.07,81.07,81.06,81.07,30191.0,75.6261,75.6261,75.6168,75.6261,30191.0
2023-08-04 15:25:00,81.07,81.08,81.06,81.08,24898.0,75.6261,75.6355,75.6168,75.6355,24898.0
2023-08-04 15:30:00,81.07,81.08,81.07,81.08,24926.0,75.6261,75.6355,75.6261,75.6355,24926.0
2023-08-04 15:35:00,81.08,81.09,81.07,81.09,44968.0,75.6355,75.6448,75.6261,75.6448,44968.0
2023-08-04 15:40:00,81.09,81.09,81.08,81.09,24774.0,75.6448,75.6448,75.6355,75.6448,24774.0
2023-08-04 15:45:00,81.09,81.09,81.07,81.08,163310.0,75.6448,75.6448,75.6261,75.6355,163310.0
2023-08-04 15:50:00,81.08,81.08,81.06,81.08,324849.0,75.6355,75.6355,75.6168,75.6355,324849.0
2023-08-04 15:55:00,81.08,81.08,81.07,81.07,72824.0,75.6355,75.6355,75.6261,75.6261,72824.0
2023-08-07 09:30:00,81.07,81.08,81.07,81.08,53992.0,75.6261,75.6355,75.6261,75.6355,53992.0
2023-08-07 09:35:00,81.07,81.08,81.07,81.07,9134.0,75.6261,75.6355,75.6261,75.6261,9134.0
2023-08-07 09:40:00,81.08,81.09,81.07,81.09,30810.0,75.6355,75.6448,75.6261,75.6448,30810.0
2023-08-07 09:45:00,81.09,81.1,81.08,81.08,83809.0,75.6448,75.6541,75.6355,75.6355,83809.0
2023-08-07 09:50:00,81.08,81.09,81.07,81.07,15314.0,75.6355,75.6448,75.6261,75.6261,15314.0
2023-08-07 09:55:00,81.07,81.08,81.06,81.06,19247.0,75.6261,75.6355,75.6168,75.6168,19247.0
2023-08-07 10:00:00,81.06,81.07,81.06,81.06,44690.0,75.6168,75.6261,75.6168,75.6168,44690.0
2023-08-07 10:05:00,81.06,81.07,81.06,81.07,9788.0,75.6168,75.6261,75.6168,75.6261,9788.0
2023-08-07 10:10:00,81.06,81.07,81.06,81.07,8573.0,75.6168,75.6261,75.6168,75.6261,8573.0
2023-08-07 10:15:00,81.07,81.08,81.06,81.08,63814.0,75.6261,75.6355,75.6168,75.6355,63814.0
2023-08-07 10:20:00,81.08,81.09,81.08,81.09,15835.0,75.6355,75.6448,75.6355,75.6448,15835.0
2023-08-07 10:25:00,81.09,81.09,81.08,81.08,10583.0,75.6448,75.6448,75.6355,75.6355,10583.0
2023-08-07 10:30:00,81.09,81.1,81.08,81.09,39579.0,75.6448,75.6541,75.6355,75.6448,39579.0
2023-08-07 10:35:00,81.09,81.1,81.09,81.1,13516.0,75.6448,75.6541,75.6448,75.6541,13516.0
2023-08-07 10:40:00,81.1,81.1,81.09,81.09,25042.0,75.6541,75.6541,75.6448,75.6448,25042.0
2023-08-07 10:45:00,81.1,81.1,81.09,81.1,39984.0,75.6541,75.6541,75.6448,75.6541,39984.0
2023-08-07 10:50:00,81.09,81.1,81.09,81.09,10453.0,75.6448,75.6541,75.6448,75.6448,10453.0
2023-08-07 10:55:00,81.1,81.1,81.08,81.08,68447.0,75.6541,75.6541,75.6355,75.6355,68447.0
2023-08-07 11:00:00,81.08,81.08,81.07,81.08,18974.0,75.6355,75.6355,75.6261,75.6355,18974.0
2023-08-07 11:05:00,81.08,81.09,81.07,81.08,32756.0,75.6355,75.6448,75.6261,75.6355,32756.0
2023-08-07 11:10:00,81.09,81.09,81.08,81.09,66235.0,75.6448,75.6448,75.6355,75.6448,66235.0
2023-08-07 11:15:00,81.09,81.1,81.08,81.09,30629.0,75.6448,75.6541,75.6355,75.6448,30629.0
2023-08-07 11:20:00,81.09,81.1,81.09,81.09,11630.0,75.6448,75.6541,75.6448,75.6448,11630.0
2023-08-07 11:25:00,81.09,81.1,81.09,81.09,4413.0,75.6448,75.6541,75.6448,75.6448,4413.0
2023-08-07 11:30:00,81.09,81.1,81.09,81.09,9876.0,75.6448,75.6541,75.6448,75.6448,9876.0
2023-08-07 11:35:00,81.1,81.1,81.09,81.09,12368.0,75.6541,75.6541,75.6448,75.6448,12368.0
2023-08-07 11:40:00,81.09,81.1,81.09,81.1,14650.0,75.6448,75.6541,75.6448,75.6541,14650.0
2023-08-07 11:45:00,81.09,81.1,81.09,81.1,11006.0,75.6448,75.6541,75.6448,75.6541,11006.0
2023-08-07 11:50:00,81.1,81.1,81.09,81.09,15299.0,75.6541,75.6541,75.6448,75.6448,15299.0
2023-08-07 11:55:00,81.09,81.1,81.09,81.09,30828.0,75.6448,75.6541,75.6448,75.6448,30828.0
2023-08-07 12:00:00,81.09,81.09,81.08,81.09,13131.0,75.6448,75.6448,75.6355,75.6448,13131.0
2023-08-07 12:05:00,81.09,81.1,81.08,81.1,137336.0,75.6448,75.6541,75.6355,75.6541,137336.0
2023-08-07 12:10:00,81.09,81.1,81.09,81.1,4587.0,75.6448,75.6541,75.6448,75.6541,4587.0
2023-08-07 12:15:00,81.09,81.1,81.09,81.09,16823.0,75.6448,75.6541,75.6448,75.6448,16823.0
2023-08-07 12:20:00,81.09,81.1,81.09,81.09,8670.0,75.6448,75.6541,75.6448,75.6448,8670.0
2023-08-07 12:25:00,81.1,81.1,81.09,81.09,10724.0,75.6541,75.6541,75.6448,75.6448,10724.0
2023-08-07 12:30:00,81.09,81.1,81.09,81.09,27622.0,75.6448,75.6541,75.6448,75.6448,27622.0
2023-08-07 12:35:00,81.09,81.1,81.09,81.09,47722.0,75.6448,75.6541,75.6448,75.6448,47722.0
2023-08-07 12:40:00,81.1,81.1,81.09,81.09,58057.0,75.6541,75.6541,75.6448,75.6448,58057.0
2023-08-07 12:45:00,81.09,81.1,81.09,81.09,10357.0,75.6448,75.6541,75.6448,75.6448,10357.0
2023-08-07 12:50:00,81.1,81.1,81.09,81.09,53360.0,75.6541,75.6541,75.6448,75.6448,53360.0
2023-08-07 12:55:00,81.09,81.1,81.09,81.1,57248.0,75.6448,75.6541,75.6448,75.6541,57248.0
2023-08-07 13:00:00,81.1,81.1,81.09,81.1,40461.0,75.6541,75.6541,75.6448,75.6541,40461.0
2023-08-07 13:05:00,81.1,81.1,81.09,81.1,16050.0,75.6541,75.6541,75.6448,75.6541,16050.0
2023-08-07 13:10:00,81.1,81.1,81.09,81.1,15764.0,75.6541,75.6541,75.6448,75.6541,15764.0
2023-08-07 13:15:00,81.1,81.1,81.09,81.09,45401.0,75.6541,75.6541,75.6448,75.6448,45401.0
2023-08-07 13:20:00,81.09,81.1,81.09,81.09,33127.0,75.6448,75.6541,75.6448,75.6448,33127.0
2023-08-07 13:25:00,81.09,81.1,81.09,81.09,8285.0,75.6448,75.6541,75.6448,75.6448,8285.0
2023-08-07 13:30:00,81.09,81.1,81.09,81.09,20908.0,75.6448,75.6541,75.6448,75.6448,20908.0
2023-08-07 13:35:00,81.1,81.1,81.09,81.1,59538.0,75.6541,75.6541,75.6448,75.6541,59538.0
2023-08-07 13:40:00,81.1,81.11,81.09,81.1,35872.0,75.6541,75.6634,75.6448,75.6541,35872.0
2023-08-07 13:45:00,81.1,81.11,81.1,81.11,47166.0,75.6541,75.6634,75.6541,75.6634,47166.0
2023-08-07 13:50:00,81.11,81.11,81.1,81.11,56589.0,75.6634,75.6634,75.6541,75.6634,56589.0
2023-08-07 13:55:00,81.11,81.11,81.1,81.11,35676.0,75.6634,75.6634,75.6541,75.6634,35676.0
2023-08-07 14:00:00,81.11,81.12,81.1,81.12,80871.0,75.6634,75.6728,75.6541,75.6728,80871.0
2023-08-07 14:05:00,81.12,81.12,81.11,81.12,54899.0,75.6728,75.6728,75.6634,75.6728,54899.0
2023-08-07 14:10:00,81.12,81.12,81.11,81.12,48046.0,75.6728,75.6728,75.6634,75.6728,48046.0
2023-08-07 14:15:00,81.12,81.12,81.11,81.11,145172.0,75.6728,75.6728,75.6634,75.6634,145172.0
2023-08-07 14:20:00,81.12,81.12,81.11,81.12,94802.0,75.6728,75.6728,75.6634,75.6728,94802.0
2023-08-07 14:25:00,81.12,81.12,81.11,81.12,80484.0,75.6728,75.6728,75.6634,75.6728,80484.0
2023-08-07 14:30:00,81.12,81.12,81.11,81.12,84559.0,75.6728,75.6728,75.6634,75.6728,84559.0
2023-08-07 14:35:00,81.11,81.12,81.11,81.11,37475.0,75.6634,75.6728,75.6634,75.6634,37475.0
2023-08-07 14:40:00,81.12,81.12,81.11,81.12,313444.0,75.6728,75.6728,75.6634,75.6728,313444.0
2023-08-07 14:45:00,81.12,81.12,81.11,81.12,41793.0,75.6728,75.6728,75.6634,75.6728,41793.0
2023-08-07 14:50:00,81.12,81.12,81.11,81.11,79204.0,75.6728,75.6728,75.6634,75.6634,79204.0
2023-08-07 14:55:00,81.12,81.12,81.11,81.11,68388.0,75.6728,75.6728,75.6634,75.6634,68388.0
2023-08-07 15:00:00,81.12,81.12,81.11,81.12,52438.0,75.6728,75.6728,75.6634,75.6728,52438.0
2023-08-07 15:05:00,81.12,81.12,81.11,81.12,59831.0,75.6728,75.6728,75.6634,75.6728,59831.0
2023-08-07 15:10:00,81.12,81.12,81.1,81.11,204392.0,75.6728,75.6728,75.6541,75.6634,204392.0
2023-08-07 15:15:00,81.11,81.11,81.1,81.11,38088.0,75.6634,75.6634,75.6541,75.6634,38088.0
2023-08-07 15:20:00,81.11,81.11,81.1,81.1,139107.0,75.6634,75.6634,75.6541,75.6541,139107.0
2023-08-07 15:25:00,81.11,81.11,81.1,81.1,208872.0,75.6634,75.6634,75.6541,75.6541,208872.0
2023-08-07 15:30:00,81.11,81.11,81.09,81.09,98129.0,75.6634,75.6634,75.6448,75.6448,98129.0
2023-08-07 15:35:00,81.09,81.1,81.09,81.09,98376.0,75.6448,75.6541,75.6448,75.6448,98376.0
2023-08-07 15:40:00,81.09,81.1,81.09,81.09,66102.0,75.6448,75.6541,75.6448,75.6448,66102.0
2023-08-07 15:45:00,81.09,81.1,81.09,81.09,77522.0,75.6448,75.6541,75.6448,75.6448,77522.0
2023-08-07 15:50:00,81.1,81.1,81.09,81.1,174660.0,75.6541,75.6541,75.6448,75.6541,174660.0
2023-08-07 15:55:00,81.1,81.1,81.09,81.09,469616.0,75.6541,75.6541,75.6448,75.6448,469616.0
2023-08-08 09:30:00,81.12,81.14,81.11,81.13,56572.0,75.6728,75.6914,75.6634,75.6821,56572.0
2023-08-08 09:35:00,81.14,81.14,81.13,81.14,23403.0,75.6914,75.6914,75.6821,75.6914,23403.0
2023-08-08 09:40:00,81.14,81.15,81.13,81.15,45819.0,75.6914,75.7008,75.6821,75.7008,45819.0
2023-08-08 09:45:00,81.15,81.16,81.14,81.16,33260.0,75.7008,75.7101,75.6914,75.7101,33260.0
2023-08-08 09:50:00,81.16,81.16,81.15,81.16,17416.0,75.7101,75.7101,75.7008,75.7101,17416.0
2023-08-08 09:55:00,81.15,81.16,81.15,81.15,35862.0,75.7008,75.7101,75.7008,75.7008,35862.0
2023-08-08 10:00:00,81.16,81.16,81.15,81.15,12728.0,75.7101,75.7101,75.7008,75.7008,12728.0
2023-08-08 10:05:00,81.15,81.16,81.14,81.15,55514.0,75.7008,75.7101,75.6914,75.7008,55514.0
2023-08-08 10:10:00,81.15,81.15,81.14,81.15,16645.0,75.7008,75.7008,75.6914,75.7008,16645.0
2023-08-08 10:15:00,81.16,81.16,81.15,81.16,112866.0,75.7101,75.7101,75.7008,75.7101,112866.0
2023-08-08 10:20:00,81.15,81.16,81.15,81.15,31722.0,75.7008,75.7101,75.7008,75.7008,31722.0
2023-08-08 10:25:00,81.15,81.16,81.15,81.16,23007.0,75.7008,75.7101,75.7008,75.7101,23007.0
2023-08-08 10:30:00,81.16,81.16,81.14,81.14,25539.0,75.7101,75.7101,75.6914,75.6914,25539.0
2023-08-08 10:35:00,81.14,81.15,81.14,81.15,20314.0,75.6914,75.7008,75.6914,75.7008,20314.0
2023-08-08 10:40:00,81.15,81.15,81.14,81.14,16698.0,75.7008,75.7008,75.6914,75.6914,16698.0
2023-08-08 10:45:00,81.14,81.15,81.13,81.14,96595.0,75.6914,75.7008,75.6821,75.6914,96595.0
2023-08-08 10:50:00,81.14,81.14,81.13,81.14,7080.0,75.6914,75.6914,75.6821,75.6914,7080.0
2023-08-08 10:55:00,81.14,81.14,81.12,81.13,21071.0,75.6914,75.6914,75.6728,75.6821,21071.0
2023-08-08 11:00:00,81.12,81.13,81.11,81.11,119774.0,75.6728,75.6821,75.6634,75.6634,119774.0
2023-08-08 11:05:00,81.12,81.12,81.11,81.11,3424.0,75.6728,75.6728,75.6634,75.6634,3424.0
2023-08-08 11:10:00,81.11,81.12,81.11,81.12,39008.0,75.6634,75.6728,75.6634,75.6728,39008.0
2023-08-08 11:15:00,81.11,81.12,81.11,81.12,11998.0,75.6634,75.6728,75.6634,75.6728,11998.0
2023-08-08 11:20:00,81.12,81.12,81.11,81.11,23277.0,75.6728,75.6728,75.6634,75.6634,23277.0
2023-08-08 11:25:00,81.11,81.12,81.1,81.11,53489.0,75.6634,75.6728,75.6541,75.6634,53489.0
2023-08-08 11:30:00,81.11,81.11,81.1,81.11,7470.0,75.6634,75.6634,75.6541,75.6634,7470.0
2023-08-08 11:35:00,81.11,81.11,81.1,81.1,10529.0,75.6634,75.6634,75.6541,75.6541,10529.0
2023-08-08 11:40:00,81.1,81.11,81.1,81.11,25085.0,75.6541,75.6634,75.6541,75.6634,25085.0
2023-08-08 11:45:00,81.11,81.11,81.1,81.1,6155.0,75.6634,75.6634,75.6541,75.6541,6155.0
2023-08-08 11:50:00,81.11,81.11,81.1,81.11,7472.0,75.6634,75.6634,75.6541,75.6634,7472.0
2023-08-08 11:55:00,81.1,81.11,81.1,81.1,29255.0,75.6541,75.6634,75.6541,75.6541,29255.0
2023-08-08 12:00:00,81.11,81.11,81.1,81.11,27350.0,75.6634,75.6634,75.6541,75.6634,27350.0
2023-08-08 12:05:00,81.11,81.11,81.1,81.1,6212.0,75.6634,75.6634,75.6541,75.6541,6212.0
2023-08-08 12:10:00,81.11,81.11,81.1,81.1,26086.0,75.6634,75.6634,75.6541,75.6541,26086.0
2023-08-08 12:15:00,81.11,81.11,81.1,81.11,7918.0,75.6634,75.6634,75.6541,75.6634,7918.0
2023-08-08 12:20:00,81.1,81.11,81.1,81.11,14348.0,75.6541,75.6634,75.6541,75.6634,14348.0
2023-08-08 12:25:00,81.11,81.11,81.1,81.11,20785.0,75.6634,75.6634,75.6541,75.6634,20785.0
2023-08-08 12:30:00,81.11,81.11,81.1,81.11,25759.0,75.6634,75.6634,75.6541,75.6634,25759.0
2023-08-08 12:35:00,81.1,81.11,81.1,81.1,7531.0,75.6541,75.6634,75.6541,75.6541,7531.0
2023-08-08 12:40:00,81.1,81.11,81.1,81.11,11775.0,75.6541,75.6634,75.6541,75.6634,11775.0
2023-08-08 12:45:00,81.11,81.11,81.1,81.11,26985.0,75.6634,75.6634,75.6541,75.6634,26985.0
2023-08-08 12:50:00,81.11,81.11,81.1,81.11,12379.0,75.6634,75.6634,75.6541,75.6634,12379.0
2023-08-08 12:55:00,81.11,81.11,81.1,81.11,21997.0,75.6634,75.6634,75.6541,75.6634,21997.0
2023-08-08 13:00:00,81.11,81.14,81.1,81.14,110737.0,75.6634,75.6914,75.6541,75.6914,110737.0
2023-08-08 13:05:00,81.14,81.14,81.13,81.14,11457.0,75.6914,75.6914,75.6821,75.6914,11457.0
2023-08-08 13:10:00,81.14,81.14,81.12,81.12,150120.0,75.6914,75.6914,75.6728,75.6728,150120.0
2023-08-08 13:15:00,81.12,81.13,81.12,81.13,12729.0,75.6728,75.6821,75.6728,75.6821,12729.0
2023-08-08 13:20:00,81.13,81.14,81.12,81.14,38389.0,75.6821,75.6914,75.6728,75.6914,38389.0
2023-08-08 13:25:00,81.14,81.14,81.13,81.14,3275.0,75.6914,75.6914,75.6821,75.6914,3275.0
2023-08-08 13:30:00,81.13,81.14,81.13,81.14,175557.0,75.6821,75.6914,75.6821,75.6914,175557.0
2023-08-08 13:35:00,81.14,81.15,81.13,81.15,40083.0,75.6914,75.7008,75.6821,75.7008,40083.0
2023-08-08 13:40:00,81.14,81.15,81.14,81.15,19785.0,75.6914,75.7008,75.6914,75.7008,19785.0
2023-08-08 13:45:00,81.15,81.15,81.14,81.14,19520.0,75.7008,75.7008,75.6914,75.6914,19520.0
2023-08-08 13:50:00,81.15,81.15,81.13,81.14,40289.0,75.7008,75.7008,75.6821,75.6914,40289.0
2023-08-08 13:55:00,81.13,81.14,81.13,81.14,36046.0,75.6821,75.6914,75.6821,75.6914,36046.0
2023-08-08 14:00:00,81.14,81.14,81.13,81.14,18999.0,75.6914,75.6914,75.6821,75.6914,18999.0
2023-08-08 14:05:00,81.14,81.14,81.13,81.13,12589.0,75.6914,75.6914,75.6821,75.6821,12589.0
2023-08-08 14:10:00,81.14,81.14,81.13,81.14,9063.0,75.6914,75.6914,75.6821,75.6914,9063.0
2023-08-08 14:15:00,81.14,81.14,81.13,81.14,9719.0,75.6914,75.6914,75.6821,75.6914,9719.0
2023-08-08 14:20:00,81.13,81.14,81.13,81.14,16114.0,75.6821,75.6914,75.6821,75.6914,16114.0
2023-08-08 14:25:00,81.13,81.14,81.13,81.14,20050.0,75.6821,75.6914,75.6821,75.6914,20050.0
2023-08-08 14:30:00,81.14,81.14,81.13,81.14,30440.0,75.6914,75.6914,75.6821,75.6914,30440.0
2023-08-08 14:35:00,81.13,81.14,81.13,81.13,80786.0,75.6821,75.6914,75.6821,75.6821,80786.0
2023-08-08 14:40:00,81.13,81.14,81.13,81.14,23638.0,75.6821,75.6914,75.6821,75.6914,23638.0
2023-08-08 14:45:00,81.13,81.14,81.13,81.14,20282.0,75.6821,75.6914,75.6821,75.6914,20282.0
2023-08-08 14:50:00,81.14,81.14,81.13,81.14,19224.0,75.6914,75.6914,75.6821,75.6914,19224.0
2023-08-08 14:55:00,81.14,81.14,81.13,81.14,12006.0,75.6914,75.6914,75.6821,75.6914,12006.0
2023-08-08 15:00:00,81.14,81.14,81.13,81.14,42441.0,75.6914,75.6914,75.6821,75.6914,42441.0
2023-08-08 15:05:00,81.14,81.14,81.13,81.14,31870.0,75.6914,75.6914,75.6821,75.6914,31870.0
2023-08-08 15:10:00,81.14,81.15,81.13,81.15,70183.0,75.6914,75.7008,75.6821,75.7008,70183.0
2023-08-08 15:15:00,81.15,81.15,81.14,81.15,39090.0,75.7008,75.7008,75.6914,75.7008,39090.0
2023-08-08 15:20:00,81.15,81.15,81.14,81.15,13870.0,75.7008,75.7008,75.6914,75.7008,13870.0
2023-08-08 15:25:00,81.15,81.15,81.14,81.15,14603.0,75.7008,75.7008,75.6914,75.7008,14603.0
2023-08-08 15:30:00,81.15,81.15,81.14,81.15,19816.0,75.7008,75.7008,75.6914,75.7008,19816.0
2023-08-08 15:35:00,81.15,81.15,81.14,81.14,35797.0,75.7008,75.7008,75.6914,75.6914,35797.0
2023-08-08 15:40:00,81.15,81.15,81.14,81.15,19079.0,75.7008,75.7008,75.6914,75.7008,19079.0
2023-08-08 15:45:00,81.14,81.15,81.14,81.15,37251.0,75.6914,75.7008,75.6914,75.7008,37251.0
2023-08-08 15:50:00,81.15,81.15,81.14,81.15,24863.0,75.7008,75.7008,75.6914,75.7008,24863.0
2023-08-08 15:55:00,81.15,81.15,81.13,81.14,129546.0,75.7008,75.7008,75.6821,75.6914,129546.0
2023-08-09 09:30:00,81.13,81.16,81.13,81.15,51151.0,75.6821,75.7101,75.6821,75.7008,51151.0
2023-08-09 09:35:00,81.15,81.16,81.14,81.16,18628.0,75.7008,75.7101,75.6914,75.7101,18628.0
2023-08-09 09:40:00,81.16,81.16,81.15,81.15,10287.0,75.7101,75.7101,75.7008,75.7008,10287.0
2023-08-09 09:45:00,81.16,81.16,81.14,81.14,134128.0,75.7101,75.7101,75.6914,75.6914,134128.0
2023-08-09 09:50:00,81.15,81.15,81.14,81.14,25598.0,75.7008,75.7008,75.6914,75.6914,25598.0
2023-08-09 09:55:00,81.14,81.15,81.13,81.13,64872.0,75.6914,75.7008,75.6821,75.6821,64872.0
2023-08-09 10:00:00,81.13,81.15,81.13,81.15,45998.0,75.6821,75.7008,75.6821,75.7008,45998.0
2023-08-09 10:05:00,81.15,81.15,81.14,81.15,11721.0,75.7008,75.7008,75.6914,75.7008,11721.0
2023-08-09 10:10:00,81.15,81.15,81.14,81.15,16322.0,75.7008,75.7008,75.6914,75.7008,16322.0
2023-08-09 10:15:00,81.15,81.15,81.14,81.15,17867.0,75.7008,75.7008,75.6914,75.7008,17867.0
2023-08-09 10:20:00,81.15,81.15,81.14,81.15,10309.0,75.7008,75.7008,75.6914,75.7008,10309.0
2023-08-09 10:25:00,81.15,81.15,81.14,81.15,7871.0,75.7008,75.7008,75.6914,75.7008,7871.0
2023-08-09 10:30:00,81.15,81.15,81.14,81.14,48801.0,75.7008,75.7008,75.6914,75.6914,48801.0
2023-08-09 10:35:00,81.14,81.15,81.13,81.14,42083.0,75.6914,75.7008,75.6821,75.6914,42083.0
2023-08-09 10:40:00,81.14,81.14,81.13,81.14,6475.0,75.6914,75.6914,75.6821,75.6914,6475.0
2023-08-09 10:45:00,81.14,81.14,81.12,81.12,43231.0,75.6914,75.6914,75.6728,75.6728,43231.0
2023-08-09 10:50:00,81.13,81.13,81.12,81.13,21745.0,75.6821,75.6821,75.6728,75.6821,21745.0
2023-08-09 10:55:00,81.13,81.13,81.12,81.13,19812.0,75.6821,75.6821,75.6728,75.6821,19812.0
2023-08-09 11:00:00,81.13,81.13,81.12,81.13,9510.0,75.6821,75.6821,75.6728,75.6821,9510.0
2023-08-09 11:05:00,81.13,81.13,81.12,81.13,44095.0,75.6821,75.6821,75.6728,75.6821,44095.0
2023-08-09 11:10:00,81.13,81.14,81.12,81.13,31585.0,75.6821,75.6914,75.6728,75.6821,31585.0
2023-08-09 11:15:00,81.14,81.14,81.13,81.14,9076.0,75.6914,75.6914,75.6821,75.6914,9076.0
2023-08-09 11:20:00,81.14,81.14,81.13,81.14,13204.0,75.6914,75.6914,75.6821,75.6914,13204.0
2023-08-09 11:25:00,81.14,81.14,81.13,81.14,8153.0,75.6914,75.6914,75.6821,75.6914,8153.0
2023-08-09 11:30:00,81.14,81.14,81.13,81.14,18618.0,75.6914,75.6914,75.6821,75.6914,18618.0
2023-08-09 11:35:00,81.13,81.14,81.13,81.13,7142.0,75.6821,75.6914,75.6821,75.6821,7142.0
2023-08-09 11:40:00,81.13,81.14,81.13,81.13,12625.0,75.6821,75.6914,75.6821,75.6821,12625.0
2023-08-09 11:45:00,81.13,81.14,81.13,81.13,40545.0,75.6821,75.6914,75.6821,75.6821,40545.0
2023-08-09 11:50:00,81.13,81.14,81.13,81.13,11120.0,75.6821,75.6914,75.6821,75.6821,11120.0
2023-08-09 11:55:00,81.14,81.14,81.13,81.13,18534.0,75.6914,75.6914,75.6821,75.6821,18534.0
2023-08-09 12:00:00,81.13,81.14,81.12,81.13,31126.0,75.6821,75.6914,75.6728,75.6821,31126.0
2023-08-09 12:05:00,81.13,81.13,81.12,81.13,8131.0,75.6821,75.6821,75.6728,75.6821,8131.0
2023-08-09 12:10:00,81.13,81.14,81.12,81.14,32176.0,75.6821,75.6914,75.6728,75.6914,32176.0
2023-08-09 12:15:00,81.13,81.14,81.13,81.14,154907.0,75.6821,75.6914,75.6821,75.6914,154907.0
2023-08-09 12:20:00,81.14,81.14,81.13,81.14,14665.0,75.6914,75.6914,75.6821,75.6914,14665.0
2023-08-09 12:25:00,81.14,81.14,81.13,81.14,8731.0,75.6914,75.6914,75.6821,75.6914,8731.0
2023-08-09 12:30:00,81.13,81.14,81.13,81.13,10872.0,75.6821,75.6914,75.6821,75.6821,10872.0
2023-08-09 12:35:00,81.14,81.14,81.13,81.13,6656.0,75.6914,75.6914,75.6821,75.6821,6656.0
2023-08-09 12:40:00,81.13,81.14,81.13,81.14,9138.0,75.6821,75.6914,75.6821,75.6914,9138.0
2023-08-09 12:45:00,81.13,81.14,81.12,81.13,30914.0,75.6821,75.6914,75.6728,75.6821,30914.0
2023-08-09 12:50:00,81.12,81.13,81.12,81.12,14486.0,75.6728,75.6821,75.6728,75.6728,14486.0
2023-08-09 12:55:00,81.12,81.13,81.12,81.13,13889.0,75.6728,75.6821,75.6728,75.6821,13889.0
2023-08-09 13:00:00,81.13,81.13,81.11,81.12,94433.0,75.6821,75.6821,75.6634,75.6728,94433.0
2023-08-09 13:05:00,81.12,81.13,81.11,81.13,46031.0,75.6728,75.6821,75.6634,75.6821,46031.0
2023-08-09 13:10:00,81.13,81.14,81.12,81.14,29362.0,75.6821,75.6914,75.6728,75.6914,29362.0
2023-08-09 13:15:00,81.14,81.14,81.12,81.12,29846.0,75.6914,75.6914,75.6728,75.6728,29846.0
2023-08-09 13:20:00,81.12,81.13,81.11,81.11,30207.0,75.6728,75.6821,75.6634,75.6634,30207.0
2023-08-09 13:25:00,81.11,81.12,81.11,81.11,6086.0,75.6634,75.6728,75.6634,75.6634,6086.0
2023-08-09 13:30:00,81.11,81.12,81.1,81.11,11664.0,75.6634,75.6728,75.6541,75.6634,11664.0
2023-08-09 13:35:00,81.11,81.11,81.1,81.11,10401.0,75.6634,75.6634,75.6541,75.6634,10401.0
2023-08-09 13:40:00,81.1,81.11,81.1,81.11,16926.0,75.6541,75.6634,75.6541,75.6634,16926.0
2023-08-09 13:45:00,81.11,81.11,81.1,81.1,15574.0,75.6634,75.6634,75.6541,75.6541,15574.0
2023-08-09 13:50:00,81.11,81.12,81.1,81.12,46191.0,75.6634,75.6728,75.6541,75.6728,46191.0
2023-08-09 13:55:00,81.11,81.12,81.11,81.11,11643.0,75.6634,75.6728,75.6634,75.6634,11643.0
2023-08-09 14:00:00,81.12,81.12,81.11,81.11,42267.0,75.6728,75.6728,75.6634,75.6634,42267.0
2023-08-09 14:05:00,81.11,81.12,81.11,81.11,23986.0,75.6634,75.6728,75.6634,75.6634,23986.0
2023-08-09 14:10:00,81.12,81.12,81.1,81.1,19217.0,75.6728,75.6728,75.6541,75.6541,19217.0
2023-08-09 14:15:00,81.1,81.11,81.08,81.09,45257.0,75.6541,75.6634,75.6355,75.6448,45257.0
2023-08-09 14:20:00,81.09,81.09,81.08,81.09,119963.0,75.6448,75.6448,75.6355,75.6448,119963.0
2023-08-09 14:25:00,81.08,81.09,81.08,81.09,51550.0,75.6355,75.6448,75.6355,75.6448,51550.0
2023-08-09 14:30:00,81.09,81.09,81.08,81.09,8209.0,75.6448,75.6448,75.6355,75.6448,8209.0
2023-08-09 14:35:00,81.09,81.09,81.08,81.09,14046.0,75.6448,75.6448,75.6355,75.6448,14046.0
2023-08-09 14:40:00,81.09,81.09,81.08,81.09,7138.0,75.6448,75.6448,75.6355,75.6448,7138.0
2023-08-09 14:45:00,81.09,81.09,81.08,81.09,325323.0,75.6448,75.6448,75.6355,75.6448,325323.0
2023-08-09 14:50:00,81.09,81.09,81.08,81.09,12865.0,75.6448,75.6448,75.6355,75.6448,12865.0
2023-08-09 14:55:00,81.09,81.09,81.08,81.09,9943.0,75.6448,75.6448,75.6355,75.6448,9943.0
2023-08-09 15:00:00,81.09,81.09,81.08,81.09,13441.0,75.6448,75.6448,75.6355,75.6448,13441.0
2023-08-09 15:05:00,81.09,81.09,81.08,81.09,18012.0,75.6448,75.6448,75.6355,75.6448,18012.0
2023-08-09 15:10:00,81.09,81.09,81.08,81.09,19933.0,75.6448,75.6448,75.6355,75.6448,19933.0
2023-08-09 15:15:00,81.09,81.09,81.08,81.09,28969.0,75.6448,75.6448,75.6355,75.6448,28969.0
2023-08-09 15:20:00,81.09,81.09,81.08,81.09,66409.0,75.6448,75.6448,75.6355,75.6448,66409.0
2023-08-09 15:25:00,81.09,81.09,81.08,81.09,93702.0,75.6448,75.6448,75.6355,75.6448,93702.0
2023-08-09 15:30:00,81.09,81.1,81.08,81.09,56922.0,75.6448,75.6541,75.6355,75.6448,56922.0
2023-08-09 15:35:00,81.1,81.1,81.09,81.09,14903.0,75.6541,75.6541,75.6448,75.6448,14903.0
2023-08-09 15:40:00,81.1,81.1,81.09,81.09,24312.0,75.6541,75.6541,75.6448,75.6448,24312.0
2023-08-09 15:45:00,81.1,81.1,81.09,81.1,54452.0,75.6541,75.6541,75.6448,75.6541,54452.0
2023-08-09 15:50:00,81.09,81.1,81.09,81.09,37791.0,75.6448,75.6541,75.6448,75.6448,37791.0
2023-08-09 15:55:00,81.09,81.1,81.09,81.09,132656.0,75.6448,75.6541,75.6448,75.6448,132656.0
2023-08-10 09:30:00,81.13,81.14,81.12,81.14,70700.0,75.6821,75.6914,75.6728,75.6914,70700.0
2023-08-10 09:35:00,81.14,81.16,81.13,81.16,205569.0,75.6914,75.7101,75.6821,75.7101,205569.0
2023-08-10 09:40:00,81.15,81.16,81.15,81.16,16798.0,75.7008,75.7101,75.7008,75.7101,16798.0
2023-08-10 09:45:00,81.16,81.16,81.15,81.16,28822.0,75.7101,75.7101,75.7008,75.7101,28822.0
2023-08-10 09:50:00,81.16,81.17,81.15,81.16,32746.0,75.7101,75.7194,75.7008,75.7101,32746.0
2023-08-10 09:55:00,81.16,81.17,81.16,81.17,18511.0,75.7101,75.7194,75.7101,75.7194,18511.0
2023-08-10 10:00:00,81.17,81.17,81.16,81.16,26377.0,75.7194,75.7194,75.7101,75.7101,26377.0
2023-08-10 10:05:00,81.17,81.18,81.15,81.15,59838.0,75.7194,75.7287,75.7008,75.7008,59838.0
2023-08-10 10:10:00,81.15,81.16,81.14,81.15,25530.0,75.7008,75.7101,75.6914,75.7008,25530.0
2023-08-10 10:15:00,81.15,81.16,81.14,81.15,66774.0,75.7008,75.7101,75.6914,75.7008,66774.0
2023-08-10 10:20:00,81.15,81.16,81.14,81.15,30787.0,75.7008,75.7101,75.6914,75.7008,30787.0
2023-08-10 10:25:00,81.15,81.16,81.15,81.16,12809.0,75.7008,75.7101,75.7008,75.7101,12809.0
2023-08-10 10:30:00,81.16,81.16,81.15,81.16,9941.0,75.7101,75.7101,75.7008,75.7101,9941.0
2023-08-10 10:35:00,81.16,81.17,81.15,81.17,26796.0,75.7101,75.7194,75.7008,75.7194,26796.0
2023-08-10 10:40:00,81.17,81.18,81.16,81.17,23651.0,75.7194,75.7287,75.7101,75.7194,23651.0
2023-08-10 10:45:00,81.17,81.18,81.16,81.16,43565.0,75.7194,75.7287,75.7101,75.7101,43565.0
2023-08-10 10:50:00,81.17,81.17,81.15,81.15,15306.0,75.7194,75.7194,75.7008,75.7008,15306.0
2023-08-10 10:55:00,81.16,81.16,81.15,81.15,153274.0,75.7101,75.7101,75.7008,75.7008,153274.0
2023-08-10 11:00:00,81.16,81.16,81.15,81.16,29547.0,75.7101,75.7101,75.7008,75.7101,29547.0
2023-08-10 11:05:00,81.15,81.15,81.13,81.13,14694.0,75.7008,75.7008,75.6821,75.6821,14694.0
2023-08-10 11:10:00,81.14,81.14,81.13,81.13,27546.0,75.6914,75.6914,75.6821,75.6821,27546.0
2023-08-10 11:15:00,81.13,81.14,81.13,81.13,17696.0,75.6821,75.6914,75.6821,75.6821,17696.0
2023-08-10 11:20:00,81.13,81.14,81.13,81.14,10607.0,75.6821,75.6914,75.6821,75.6914,10607.0
2023-08-10 11:25:00,81.14,81.14,81.13,81.14,10739.0,75.6914,75.6914,75.6821,75.6914,10739.0
2023-08-10 11:30:00,81.14,81.15,81.13,81.15,12996.0,75.6914,75.7008,75.6821,75.7008,12996.0
2023-08-10 11:35:00,81.15,81.15,81.14,81.15,5461.0,75.7008,75.7008,75.6914,75.7008,5461.0
2023-08-10 11:40:00,81.14,81.15,81.14,81.15,44492.0,75.6914,75.7008,75.6914,75.7008,44492.0
2023-08-10 11:45:00,81.15,81.15,81.14,81.15,13073.0,75.7008,75.7008,75.6914,75.7008,13073.0
2023-08-10 11:50:00,81.15,81.16,81.14,81.16,24682.0,75.7008,75.7101,75.6914,75.7101,24682.0
2023-08-10 11:55:00,81.16,81.17,81.15,81.16,12569.0,75.7101,75.7194,75.7008,75.7101,12569.0
2023-08-10 12:00:00,81.17,81.17,81.16,81.17,21013.0,75.7194,75.7194,75.7101,75.7194,21013.0
2023-08-10 12:05:00,81.17,81.17,81.16,81.16,11566.0,75.7194,75.7194,75.7101,75.7101,11566.0
2023-08-10 12:10:00,81.16,81.17,81.16,81.17,7500.0,75.7101,75.7194,75.7101,75.7194,7500.0
2023-08-10 12:15:00,81.17,81.17,81.15,81.16,11533.0,75.7194,75.7194,75.7008,75.7101,11533.0
2023-08-10 12:20:00,81.16,81.16,81.15,81.16,7425.0,75.7101,75.7101,75.7008,75.7101,7425.0
2023-08-10 12:25:00,81.16,81.16,81.15,81.15,8780.0,75.7101,75.7101,75.7008,75.7008,8780.0
2023-08-10 12:30:00,81.16,81.17,81.15,81.17,242106.0,75.7101,75.7194,75.7008,75.7194,242106.0
2023-08-10 12:35:00,81.17,81.17,81.16,81.16,12442.0,75.7194,75.7194,75.7101,75.7101,12442.0
2023-08-10 12:40:00,81.16,81.17,81.15,81.15,39070.0,75.7101,75.7194,75.7008,75.7008,39070.0
2023-08-10 12:45:00,81.16,81.16,81.15,81.16,111314.0,75.7101,75.7101,75.7008,75.7101,111314.0
2023-08-10 12:50:00,81.16,81.16,81.14,81.15,35823.0,75.7101,75.7101,75.6914,75.7008,35823.0
2023-08-10 12:55:00,81.15,81.15,81.14,81.15,11792.0,75.7008,75.7008,75.6914,75.7008,11792.0
2023-08-10 13:00:00,81.15,81.16,81.14,81.16,38361.0,75.7008,75.7101,75.6914,75.7101,38361.0
2023-08-10 13:05:00,81.16,81.16,81.15,81.15,36939.0,75.7101,75.7101,75.7008,75.7008,36939.0
2023-08-10 13:10:00,81.15,81.16,81.14,81.16,17814.0,75.7008,75.7101,75.6914,75.7101,17814.0
2023-08-10 13:15:00,81.15,81.16,81.15,81.15,6653.0,75.7008,75.7101,75.7008,75.7008,6653.0
2023-08-10 13:20:00,81.15,81.16,81.13,81.14,27250.0,75.7008,75.7101,75.6821,75.6914,27250.0
2023-08-10 13:25:00,81.14,81.14,81.12,81.12,26684.0,75.6914,75.6914,75.6728,75.6728,26684.0
2023-08-10 13:30:00,81.12,81.13,81.11,81.11,31378.0,75.6728,75.6821,75.6634,75.6634,31378.0
2023-08-10 13:35:00,81.11,81.12,81.09,81.09,36786.0,75.6634,75.6728,75.6448,75.6448,36786.0
2023-08-10 13:40:00,81.09,81.1,81.09,81.09,27135.0,75.6448,75.6541,75.6448,75.6448,27135.0
2023-08-10 13:45:00,81.09,81.1,81.07,81.08,73309.0,75.6448,75.6541,75.6261,75.6355,73309.0
2023-08-10 13:50:00,81.08,81.09,81.07,81.09,25914.0,75.6355,75.6448,75.6261,75.6448,25914.0
2023-08-10 13:55:00,81.08,81.09,81.08,81.09,51535.0,75.6355,75.6448,75.6355,75.6448,51535.0
2023-08-10 14:00:00,81.09,81.09,81.07,81.08,55376.0,75.6448,75.6448,75.6261,75.6355,55376.0
2023-08-10 14:05:00,81.08,81.08,81.06,81.07,18130.0,75.6355,75.6355,75.6168,75.6261,18130.0
2023-08-10 14:10:00,81.06,81.07,81.05,81.07,36247.0,75.6168,75.6261,75.6075,75.6261,36247.0
2023-08-10 14:15:00,81.06,81.07,81.05,81.06,60386.0,75.6168,75.6261,75.6075,75.6168,60386.0
2023-08-10 14:20:00,81.07,81.08,81.06,81.08,103236.0,75.6261,75.6355,75.6168,75.6355,103236.0
2023-08-10 14:25:00,81.08,81.08,81.07,81.08,6370.0,75.6355,75.6355,75.6261,75.6355,6370.0
2023-08-10 14:30:00,81.07,81.09,81.07,81.09,12087.0,75.6261,75.6448,75.6261,75.6448,12087.0
2023-08-10 14:35:00,81.09,81.09,81.08,81.09,5904.0,75.6448,75.6448,75.6355,75.6448,5904.0
2023-08-10 14:40:00,81.09,81.1,81.08,81.09,80228.0,75.6448,75.6541,75.6355,75.6448,80228.0
2023-08-10 14:45:00,81.09,81.1,81.09,81.09,13830.0,75.6448,75.6541,75.6448,75.6448,13830.0
2023-08-10 14:50:00,81.09,81.1,81.08,81.09,54103.0,75.6448,75.6541,75.6355,75.6448,54103.0
2023-08-10 14:55:00,81.09,81.09,81.08,81.09,9018.0,75.6448,75.6448,75.6355,75.6448,9018.0
2023-08-10 15:00:00,81.09,81.09,81.08,81.09,62775.0,75.6448,75.6448,75.6355,75.6448,62775.0
2023-08-10 15:05:00,81.08,81.09,81.08,81.09,9698.0,75.6355,75.6448,75.6355,75.6448,9698.0
2023-08-10 15:10:00,81.09,81.09,81.08,81.08,9017.0,75.6448,75.6448,75.6355,75.6355,9017.0
2023-08-10 15:15:00,81.09,81.09,81.08,81.09,10883.0,75.6448,75.6448,75.6355,75.6448,10883.0
2023-08-10 15:20:00,81.09,81.09,81.08,81.09,11434.0,75.6448,75.6448,75.6355,75.6448,11434.0
2023-08-10 15:25:00,81.09,81.09,81.08,81.09,22873.0,75.6448,75.6448,75.6355,75.6448,22873.0
2023-08-10 15:30:00,81.08,81.09,81.08,81.08,37922.0,75.6355,75.6448,75.6355,75.6355,37922.0
2023-08-10 15:35:00,81.08,81.09,81.08,81.08,13944.0,75.6355,75.6448,75.6355,75.6355,13944.0
2023-08-10 15:40:00,81.08,81.09,81.07,81.08,40185.0,75.6355,75.6448,75.6261,75.6355,40185.0
2023-08-10 15:45:00,81.08,81.08,81.06,81.06,51684.0,75.6355,75.6355,75.6168,75.6168,51684.0
2023-08-10 15:50:00,81.06,81.07,81.06,81.06,161641.0,75.6168,75.6261,75.6168,75.6168,161641.0
2023-08-10 15:55:00,81.06,81.07,81.05,81.05,205561.0,75.6168,75.6261,75.6075,75.6075,205561.0
2023-08-11 09:30:00,80.98,80.99,80.97,80.98,76722.0,75.5422,75.5515,75.5328,75.5422,76722.0
2023-08-11 09:35:00,80.98,80.98,80.97,80.98,26613.0,75.5422,75.5422,75.5328,75.5422,26613.0
2023-08-11 09:40:00,80.98,80.98,80.97,80.98,11888.0,75.5422,75.5422,75.5328,75.5422,11888.0
2023-08-11 09:45:00,80.98,80.98,80.97,80.97,39469.0,75.5422,75.5422,75.5328,75.5328,39469.0
2023-08-11 09:50:00,80.98,80.98,80.96,80.98,116012.0,75.5422,75.5422,75.5235,75.5422,116012.0
2023-08-11 09:55:00,80.98,80.99,80.97,80.98,36466.0,75.5422,75.5515,75.5328,75.5422,36466.0
2023-08-11 10:00:00,80.99,81.03,80.98,81.0,118372.0,75.5515,75.5888,75.5422,75.5608,118372.0
2023-08-11 10:05:00,81.01,81.02,81.0,81.01,88841.0,75.5702,75.5795,75.5608,75.5702,88841.0
2023-08-11 10:10:00,81.0,81.01,81.0,81.01,37973.0,75.5608,75.5702,75.5608,75.5702,37973.0
2023-08-11 10:15:00,81.01,81.02,81.0,81.02,36731.0,75.5702,75.5795,75.5608,75.5795,36731.0
2023-08-11 10:20:00,81.01,81.02,81.01,81.01,65876.0,75.5702,75.5795,75.5702,75.5702,65876.0
2023-08-11 10:25:00,81.01,81.03,81.01,81.02,74189.0,75.5702,75.5888,75.5702,75.5795,74189.0
2023-08-11 10:30:00,81.02,81.02,81.0,81.0,92579.0,75.5795,75.5795,75.5608,75.5608,92579.0
2023-08-11 10:35:00,81.01,81.01,81.0,81.0,59967.0,75.5702,75.5702,75.5608,75.5608,59967.0
2023-08-11 10:40:00,81.01,81.02,81.0,81.01,69937.0,75.5702,75.5795,75.5608,75.5702,69937.0
2023-08-11 10:45:00,81.01,81.03,81.01,81.02,61186.0,75.5702,75.5888,75.5702,75.5795,61186.0
2023-08-11 10:50:00,81.02,81.03,81.02,81.03,39976.0,75.5795,75.5888,75.5795,75.5888,39976.0
2023-08-11 10:55:00,81.03,81.03,81.02,81.03,61115.0,75.5888,75.5888,75.5795,75.5888,61115.0
2023-08-11 11:00:00,81.03,81.03,81.02,81.03,87137.0,75.5888,75.5888,75.5795,75.5888,87137.0
2023-08-11 11:05:00,81.02,81.03,81.01,81.02,82961.0,75.5795,75.5888,75.5702,75.5795,82961.0
2023-08-11 11:10:00,81.02,81.02,80.99,81.0,91394.0,75.5795,75.5795,75.5515,75.5608,91394.0
2023-08-11 11:15:00,81.0,81.0,80.99,81.0,91371.0,75.5608,75.5608,75.5515,75.5608,91371.0
2023-08-11 11:20:00,81.0,81.0,80.99,81.0,10198.0,75.5608,75.5608,75.5515,75.5608,10198.0
2023-08-11 11:25:00,81.0,81.0,80.99,81.0,24479.0,75.5608,75.5608,75.5515,75.5608,24479.0
2023-08-11 11:30:00,81.0,81.0,80.99,81.0,9771.0,75.5608,75.5608,75.5515,75.5608,9771.0
2023-08-11 11:35:00,81.0,81.0,80.98,80.99,26220.0,75.5608,75.5608,75.5422,75.5515,26220.0
2023-08-11 11:40:00,80.98,80.99,80.98,80.98,23524.0,75.5422,75.5515,75.5422,75.5422,23524.0
2023-08-11 11:45:00,80.98,80.99,80.98,80.99,54501.0,75.5422,75.5515,75.5422,75.5515,54501.0
2023-08-11 11:50:00,80.98,81.0,80.98,81.0,45827.0,75.5422,75.5608,75.5422,75.5608,45827.0
2023-08-11 11:55:00,81.0,81.0,80.98,80.98,20507.0,75.5608,75.5608,75.5422,75.5422,20507.0
2023-08-11 12:00:00,80.98,80.99,80.98,80.99,15667.0,75.5422,75.5515,75.5422,75.5515,15667.0
2023-08-11 12:05:00,80.99,80.99,80.98,80.98,9951.0,75.5515,75.5515,75.5422,75.5422,9951.0
2023-08-11 12:10:00,80.99,80.99,80.98,80.98,54623.0,75.5515,75.5515,75.5422,75.5422,54623.0
2023-08-11 12:15:00,80.99,81.0,80.98,81.0,29418.0,75.5515,75.5608,75.5422,75.5608,29418.0
2023-08-11 12:20:00,81.0,81.0,80.99,81.0,8696.0,75.5608,75.5608,75.5515,75.5608,8696.0
2023-08-11 12:25:00,81.0,81.0,80.98,80.98,13820.0,75.5608,75.5608,75.5422,75.5422,13820.0
2023-08-11 12:30:00,80.98,81.0,80.98,81.0,24653.0,75.5422,75.5608,75.5422,75.5608,24653.0
2023-08-11 12:35:00,81.0,81.0,80.98,80.98,6469.0,75.5608,75.5608,75.5422,75.5422,6469.0
2023-08-11 12:40:00,80.98,80.99,80.98,80.98,24384.0,75.5422,75.5515,75.5422,75.5422,24384.0
2023-08-11 12:45:00,80.98,80.99,80.98,80.98,57439.0,75.5422,75.5515,75.5422,75.5422,57439.0
2023-08-11 12:50:00,80.98,80.99,80.98,80.98,39674.0,75.5422,75.5515,75.5422,75.5422,39674.0
2023-08-11 12:55:00,80.98,80.99,80.98,80.98,8211.0,75.5422,75.5515,75.5422,75.5422,8211.0
2023-08-11 13:00:00,80.98,80.99,80.98,80.98,14063.0,75.5422,75.5515,75.5422,75.5422,14063.0
2023-08-11 13:05:00,80.98,80.99,80.98,80.99,9782.0,75.5422,75.5515,75.5422,75.5515,9782.0
2023-08-11 13:10:00,80.99,80.99,80.98,80.98,20857.0,75.5515,75.5515,75.5422,75.5422,20857.0
2023-08-11 13:15:00,80.98,80.99,80.98,80.98,5487.0,75.5422,75.5515,75.5422,75.5422,5487.0
2023-08-11 13:20:00,80.98,80.99,80.98,80.98,7028.0,75.5422,75.5515,75.5422,75.5422,7028.0
2023-08-11 13:25:00,80.98,80.99,80.98,80.98,9672.0,75.5422,75.5515,75.5422,75.5422,9672.0
2023-08-11 13:30:00,80.98,80.99,80.98,80.99,66046.0,75.5422,75.5515,75.5422,75.5515,66046.0
2023-08-11 13:35:00,80.99,80.99,80.98,80.98,7945.0,75.5515,75.5515,75.5422,75.5422,7945.0
2023-08-11 13:40:00,80.99,80.99,80.98,80.99,3826.0,75.5515,75.5515,75.5422,75.5515,3826.0
2023-08-11 13:45:00,80.98,80.99,80.98,80.98,12252.0,75.5422,75.5515,75.5422,75.5422,12252.0
2023-08-11 13:50:00,80.98,80.98,80.97,80.98,33321.0,75.5422,75.5422,75.5328,75.5422,33321.0
2023-08-11 13:55:00,80.98,80.98,80.97,80.98,22693.0,75.5422,75.5422,75.5328,75.5422,22693.0
2023-08-11 14:00:00,80.98,80.99,80.97,80.99,17919.0,75.5422,75.5515,75.5328,75.5515,17919.0
2023-08-11 14:05:00,80.99,80.99,80.98,80.98,8703.0,75.5515,75.5515,75.5422,75.5422,8703.0
2023-08-11 14:10:00,80.98,80.99,80.98,80.98,48697.0,75.5422,75.5515,75.5422,75.5422,48697.0
2023-08-11 14:15:00,80.98,80.99,80.98,80.98,9676.0,75.5422,75.5515,75.5422,75.5422,9676.0
2023-08-11 14:20:00,80.98,80.99,80.98,80.98,14372.0,75.5422,75.5515,75.5422,75.5422,14372.0
2023-08-11 14:25:00,80.99,80.99,80.98,80.98,13606.0,75.5515,75.5515,75.5422,75.5422,13606.0
2023-08-11 14:30:00,80.98,80.99,80.98,80.98,12457.0,75.5422,75.5515,75.5422,75.5422,12457.0
2023-08-11 14:35:00,80.98,80.99,80.98,80.99,13214.0,75.5422,75.5515,75.5422,75.5515,13214.0
2023-08-11 14:40:00,80.98,80.99,80.98,80.98,8995.0,75.5422,75.5515,75.5422,75.5422,8995.0
2023-08-11 14:45:00,80.98,80.99,80.98,80.99,8390.0,75.5422,75.5515,75.5422,75.5515,8390.0
2023-08-11 14:50:00,80.98,80.99,80.98,80.98,29472.0,75.5422,75.5515,75.5422,75.5422,29472.0
2023-08-11 14:55:00,80.98,80.99,80.98,80.98,16650.0,75.5422,75.5515,75.5422,75.5422,16650.0
2023-08-11 15:00:00,80.98,80.99,80.98,80.98,16199.0,75.5422,75.5515,75.5422,75.5422,16199.0
2023-08-11 15:05:00,80.98,80.99,80.98,80.98,27876.0,75.5422,75.5515,75.5422,75.5422,27876.0
2023-08-11 15:10:00,80.98,80.99,80.98,80.98,14646.0,75.5422,75.5515,75.5422,75.5422,14646.0
2023-08-11 15:15:00,80.98,80.99,80.98,80.99,102492.0,75.5422,75.5515,75.5422,75.5515,102492.0
2023-08-11 15:20:00,80.98,80.99,80.98,80.99,26280.0,75.5422,75.5515,75.5422,75.5515,26280.0
2023-08-11 15:25:00,80.98,80.99,80.98,80.98,10969.0,75.5422,75.5515,75.5422,75.5422,10969.0
2023-08-11 15:30:00,80.98,80.99,80.98,80.98,31221.0,75.5422,75.5515,75.5422,75.5422,31221.0
2023-08-11 15:35:00,80.99,80.99,80.97,80.98,22162.0,75.5515,75.5515,75.5328,75.5422,22162.0
2023-08-11 15:40:00,80.98,80.98,80.97,80.98,6244.0,75.5422,75.5422,75.5328,75.5422,6244.0
2023-08-11 15:45:00,80.97,80.98,80.97,80.97,59018.0,75.5328,75.5422,75.5328,75.5328,59018.0
2023-08-11 15:50:00,80.98,80.98,80.97,80.98,53941.0,75.5422,75.5422,75.5328,75.5422,53941.0
2023-08-11 15:55:00,80.98,80.98,80.97,80.97,110814.0,75.5422,75.5422,75.5328,75.5328,110814.0
2023-08-14 09:30:00,80.92,80.93,80.91,80.92,48515.0,75.4862,75.4955,75.4769,75.4862,48515.0
2023-08-14 09:35:00,80.91,80.92,80.9,80.9,40732.0,75.4769,75.4862,75.4675,75.4675,40732.0
2023-08-14 09:40:00,80.91,80.91,80.9,80.91,31391.0,75.4769,75.4769,75.4675,75.4769,31391.0
2023-08-14 09:45:00,80.91,80.91,80.89,80.89,9925.0,75.4769,75.4769,75.4582,75.4582,9925.0
2023-08-14 09:50:00,80.9,80.91,80.89,80.9,66040.0,75.4675,75.4769,75.4582,75.4675,66040.0
2023-08-14 09:55:00,80.91,80.91,80.9,80.91,106498.0,75.4769,75.4769,75.4675,75.4769,106498.0
2023-08-14 10:00:00,80.9,80.91,80.89,80.9,29416.0,75.4675,75.4769,75.4582,75.4675,29416.0
2023-08-14 10:05:00,80.9,80.91,80.89,80.9,56406.0,75.4675,75.4769,75.4582,75.4675,56406.0
2023-08-14 10:10:00,80.9,80.91,80.89,80.91,15391.0,75.4675,75.4769,75.4582,75.4769,15391.0
2023-08-14 10:15:00,80.91,80.91,80.9,80.91,30319.0,75.4769,75.4769,75.4675,75.4769,30319.0
2023-08-14 10:20:00,80.91,80.91,80.9,80.91,41421.0,75.4769,75.4769,75.4675,75.4769,41421.0
2023-08-14 10:25:00,80.9,80.91,80.9,80.91,17564.0,75.4675,75.4769,75.4675,75.4769,17564.0
2023-08-14 10:30:00,80.91,80.91,80.9,80.91,36359.0,75.4769,75.4769,75.4675,75.4769,36359.0
2023-08-14 10:35:00,80.91,80.91,80.9,80.91,10041.0,75.4769,75.4769,75.4675,75.4769,10041.0
2023-08-14 10:40:00,80.91,80.91,80.9,80.91,18692.0,75.4769,75.4769,75.4675,75.4769,18692.0
2023-08-14 10:45:00,80.91,80.92,80.91,80.92,54612.0,75.4769,75.4862,75.4769,75.4862,54612.0
2023-08-14 10:50:00,80.92,80.92,80.91,80.92,60923.0,75.4862,75.4862,75.4769,75.4862,60923.0
2023-08-14 10:55:00,80.92,80.92,80.91,80.92,24406.0,75.4862,75.4862,75.4769,75.4862,24406.0
2023-08-14 11:00:00,80.92,80.92,80.91,80.92,10528.0,75.4862,75.4862,75.4769,75.4862,10528.0
2023-08-14 11:05:00,80.92,80.93,80.91,80.93,51055.0,75.4862,75.4955,75.4769,75.4955,51055.0
2023-08-14 11:10:00,80.92,80.93,80.92,80.92,45143.0,75.4862,75.4955,75.4862,75.4862,45143.0
2023-08-14 11:15:00,80.92,80.94,80.92,80.94,28642.0,75.4862,75.5049,75.4862,75.5049,28642.0
2023-08-14 11:20:00,80.94,80.94,80.92,80.92,27681.0,75.5049,75.5049,75.4862,75.4862,27681.0
2023-08-14 11:25:00,80.93,80.93,80.92,80.93,17083.0,75.4955,75.4955,75.4862,75.4955,17083.0
2023-08-14 11:30:00,80.93,80.93,80.92,80.92,72018.0,75.4955,75.4955,75.4862,75.4862,72018.0
2023-08-14 11:35:00,80.92,80.93,80.92,80.92,20754.0,75.4862,75.4955,75.4862,75.4862,20754.0
2023-08-14 11:40:00,80.92,80.93,80.92,80.92,13249.0,75.4862,75.4955,75.4862,75.4862,13249.0
2023-08-14 11:45:00,80.92,80.93,80.92,80.92,15191.0,75.4862,75.4955,75.4862,75.4862,15191.0
2023-08-14 11:50:00,80.92,80.93,80.92,80.92,13141.0,75.4862,75.4955,75.4862,75.4862,13141.0
2023-08-14 11:55:00,80.92,80.93,80.92,80.92,14329.0,75.4862,75.4955,75.4862,75.4862,14329.0
2023-08-14 12:00:00,80.92,80.93,80.92,80.92,7616.0,75.4862,75.4955,75.4862,75.4862,7616.0
2023-08-14 12:05:00,80.92,80.93,80.92,80.92,39995.0,75.4862,75.4955,75.4862,75.4862,39995.0
2023-08-14 12:10:00,80.93,80.93,80.92,80.93,12310.0,75.4955,75.4955,75.4862,75.4955,12310.0
2023-08-14 12:15:00,80.93,80.93,80.92,80.92,2933.0,75.4955,75.4955,75.4862,75.4862,2933.0
2023-08-14 12:20:00,80.92,80.93,80.92,80.93,23585.0,75.4862,75.4955,75.4862,75.4955,23585.0
2023-08-14 12:25:00,80.92,80.94,80.92,80.94,9772.0,75.4862,75.5049,75.4862,75.5049,9772.0
2023-08-14 12:30:00,80.94,80.94,80.93,80.94,25176.0,75.5049,75.5049,75.4955,75.5049,25176.0
2023-08-14 12:35:00,80.94,80.94,80.93,80.94,3303.0,75.5049,75.5049,75.4955,75.5049,3303.0
2023-08-14 12:40:00,80.94,80.94,80.93,80.94,24106.0,75.5049,75.5049,75.4955,75.5049,24106.0
2023-08-14 12:45:00,80.94,80.94,80.93,80.94,5585.0,75.5049,75.5049,75.4955,75.5049,5585.0
2023-08-14 12:50:00,80.94,80.95,80.93,80.94,64730.0,75.5049,75.5142,75.4955,75.5049,64730.0
2023-08-14 12:55:00,80.94,80.95,80.93,80.93,15642.0,75.5049,75.5142,75.4955,75.4955,15642.0
2023-08-14 13:00:00,80.94,80.94,80.93,80.94,8514.0,75.5049,75.5049,75.4955,75.5049,8514.0
2023-08-14 13:05:00,80.94,80.94,80.93,80.94,3110.0,75.5049,75.5049,75.4955,75.5049,3110.0
2023-08-14 13:10:00,80.93,80.94,80.93,80.94,3530.0,75.4955,75.5049,75.4955,75.5049,3530.0
2023-08-14 13:15:00,80.94,80.94,80.93,80.94,14504.0,75.5049,75.5049,75.4955,75.5049,14504.0
2023-08-14 13:20:00,80.93,80.94,80.93,80.94,18009.0,75.4955,75.5049,75.4955,75.5049,18009.0
2023-08-14 13:25:00,80.94,80.94,80.93,80.93,7557.0,75.5049,75.5049,75.4955,75.4955,7557.0
2023-08-14 13:30:00,80.94,80.94,80.93,80.94,62096.0,75.5049,75.5049,75.4955,75.5049,62096.0
2023-08-14 13:35:00,80.93,80.94,80.93,80.94,42089.0,75.4955,75.5049,75.4955,75.5049,42089.0
2023-08-14 13:40:00,80.93,80.94,80.93,80.94,9642.0,75.4955,75.5049,75.4955,75.5049,9642.0
2023-08-14 13:45:00,80.93,80.94,80.93,80.93,6161.0,75.4955,75.5049,75.4955,75.4955,6161.0
2023-08-14 13:50:00,80.93,80.94,80.93,80.94,26831.0,75.4955,75.5049,75.4955,75.5049,26831.0
2023-08-14 13:55:00,80.94,80.94,80.93,80.93,25472.0,75.5049,75.5049,75.4955,75.4955,25472.0
2023-08-14 14:00:00,80.93,80.94,80.93,80.93,24513.0,75.4955,75.5049,75.4955,75.4955,24513.0
2023-08-14 14:05:00,80.93,80.94,80.93,80.93,7128.0,75.4955,75.5049,75.4955,75.4955,7128.0
2023-08-14 14:10:00,80.93,80.94,80.93,80.94,8838.0,75.4955,75.5049,75.4955,75.5049,8838.0
2023-08-14 14:15:00,80.93,80.94,80.93,80.94,24760.0,75.4955,75.5049,75.4955,75.5049,24760.0
2023-08-14 14:20:00,80.93,80.94,80.93,80.93,34462.0,75.4955,75.5049,75.4955,75.4955,34462.0
2023-08-14 14:25:00,80.93,80.94,80.93,80.93,6809.0,75.4955,75.5049,75.4955,75.4955,6809.0
2023-08-14 14:30:00,80.93,80.94,80.92,80.92,41588.0,75.4955,75.5049,75.4862,75.4862,41588.0
2023-08-14 14:35:00,80.92,80.93,80.91,80.92,49381.0,75.4862,75.4955,75.4769,75.4862,49381.0
2023-08-14 14:40:00,80.92,80.92,80.91,80.91,26392.0,75.4862,75.4862,75.4769,75.4769,26392.0
2023-08-14 14:45:00,80.91,80.92,80.9,80.9,16377.0,75.4769,75.4862,75.4675,75.4675,16377.0
2023-08-14 14:50:00,80.91,80.91,80.9,80.91,62567.0,75.4769,75.4769,75.4675,75.4769,62567.0
2023-08-14 14:55:00,80.91,80.91,80.9,80.91,19636.0,75.4769,75.4769,75.4675,75.4769,19636.0
2023-08-14 15:00:00,80.91,80.91,80.9,80.9,28567.0,75.4769,75.4769,75.4675,75.4675,28567.0
2023-08-14 15:05:00,80.9,80.91,80.89,80.9,80352.0,75.4675,75.4769,75.4582,75.4675,80352.0
2023-08-14 15:10:00,80.89,80.9,80.89,80.9,29881.0,75.4582,75.4675,75.4582,75.4675,29881.0
2023-08-14 15:15:00,80.9,80.9,80.89,80.9,16710.0,75.4675,75.4675,75.4582,75.4675,16710.0
2023-08-14 15:20:00,80.9,80.9,80.89,80.89,37305.0,75.4675,75.4675,75.4582,75.4582,37305.0
2023-08-14 15:25:00,80.89,80.91,80.89,80.91,51591.0,75.4582,75.4769,75.4582,75.4769,51591.0
2023-08-14 15:30:00,80.91,80.91,80.9,80.91,30467.0,75.4769,75.4769,75.4675,75.4769,30467.0
2023-08-14 15:35:00,80.91,80.91,80.9,80.91,21189.0,75.4769,75.4769,75.4675,75.4769,21189.0
2023-08-14 15:40:00,80.91,80.91,80.9,80.91,12061.0,75.4769,75.4769,75.4675,75.4769,12061.0
2023-08-14 15:45:00,80.9,80.91,80.9,80.91,14761.0,75.4675,75.4769,75.4675,75.4769,14761.0
2023-08-14 15:50:00,80.91,80.91,80.9,80.91,45138.0,75.4769,75.4769,75.4675,75.4769,45138.0
2023-08-14 15:55:00,80.91,80.91,80.9,80.9,125453.0,75.4769,75.4769,75.4675,75.4675,125453.0
2023-08-15 09:30:00,80.93,80.93,80.91,80.92,66195.0,75.4955,75.4955,75.4769,75.4862,66195.0
2023-08-15 09:35:00,80.92,80.94,80.91,80.93,39668.0,75.4862,75.5049,75.4769,75.4955,39668.0
2023-08-15 09:40:00,80.93,80.95,80.92,80.95,49601.0,75.4955,75.5142,75.4862,75.5142,49601.0
2023-08-15 09:45:00,80.94,80.95,80.94,80.95,15227.0,75.5049,75.5142,75.5049,75.5142,15227.0
2023-08-15 09:50:00,80.95,80.98,80.95,80.97,64336.0,75.5142,75.5422,75.5142,75.5328,64336.0
2023-08-15 09:55:00,80.97,80.97,80.96,80.97,29473.0,75.5328,75.5328,75.5235,75.5328,29473.0
2023-08-15 10:00:00,80.97,80.97,80.96,80.96,158202.0,75.5328,75.5328,75.5235,75.5235,158202.0
2023-08-15 10:05:00,80.97,81.0,80.96,80.98,83303.0,75.5328,75.5608,75.5235,75.5422,83303.0
2023-08-15 10:10:00,80.99,80.99,80.97,80.98,22618.0,75.5515,75.5515,75.5328,75.5422,22618.0
2023-08-15 10:15:00,80.98,80.98,80.97,80.97,18209.0,75.5422,75.5422,75.5328,75.5328,18209.0
2023-08-15 10:20:00,80.97,80.98,80.97,80.97,9388.0,75.5328,75.5422,75.5328,75.5328,9388.0
2023-08-15 10:25:00,80.98,80.99,80.97,80.98,67102.0,75.5422,75.5515,75.5328,75.5422,67102.0
2023-08-15 10:30:00,80.98,80.99,80.98,80.98,28147.0,75.5422,75.5515,75.5422,75.5422,28147.0
2023-08-15 10:35:00,80.98,80.99,80.98,80.99,82067.0,75.5422,75.5515,75.5422,75.5515,82067.0
2023-08-15 10:40:00,80.98,80.99,80.98,80.98,77696.0,75.5422,75.5515,75.5422,75.5422,77696.0
2023-08-15 10:45:00,80.98,80.99,80.98,80.99,91345.0,75.5422,75.5515,75.5422,75.5515,91345.0
2023-08-15 10:50:00,80.98,80.99,80.98,80.99,21686.0,75.5422,75.5515,75.5422,75.5515,21686.0
2023-08-15 10:55:00,80.98,80.99,80.98,80.98,14419.0,75.5422,75.5515,75.5422,75.5422,14419.0
2023-08-15 11:00:00,80.98,80.99,80.98,80.98,451349.0,75.5422,75.5515,75.5422,75.5422,451349.0
2023-08-15 11:05:00,80.98,80.99,80.97,80.97,24508.0,75.5422,75.5515,75.5328,75.5328,24508.0
2023-08-15 11:10:00,80.98,80.98,80.96,80.96,56241.0,75.5422,75.5422,75.5235,75.5235,56241.0
2023-08-15 11:15:00,80.96,80.96,80.95,80.96,70055.0,75.5235,75.5235,75.5142,75.5235,70055.0
2023-08-15 11:20:00,80.95,80.96,80.94,80.95,145665.0,75.5142,75.5235,75.5049,75.5142,145665.0
2023-08-15 11:25:00,80.95,80.97,80.95,80.96,29261.0,75.5142,75.5328,75.5142,75.5235,29261.0
2023-08-15 11:30:00,80.97,80.97,80.96,80.96,31419.0,75.5328,75.5328,75.5235,75.5235,31419.0
2023-08-15 11:35:00,80.97,80.97,80.96,80.96,31470.0,75.5328,75.5328,75.5235,75.5235,31470.0
2023-08-15 11:40:00,80.96,80.97,80.96,80.96,19015.0,75.5235,75.5328,75.5235,75.5235,19015.0
2023-08-15 11:45:00,80.96,80.97,80.96,80.96,19422.0,75.5235,75.5328,75.5235,75.5235,19422.0
2023-08-15 11:50:00,80.96,80.97,80.96,80.96,13957.0,75.5235,75.5328,75.5235,75.5235,13957.0
2023-08-15 11:55:00,80.96,80.97,80.96,80.96,18778.0,75.5235,75.5328,75.5235,75.5235,18778.0
2023-08-15 12:00:00,80.96,80.97,80.95,80.95,17902.0,75.5235,75.5328,75.5142,75.5142,17902.0
2023-08-15 12:05:00,80.95,80.96,80.95,80.95,5292.0,75.5142,75.5235,75.5142,75.5142,5292.0
2023-08-15 12:10:00,80.95,80.96,80.95,80.95,5870.0,75.5142,75.5235,75.5142,75.5142,5870.0
2023-08-15 12:15:00,80.95,80.96,80.95,80.95,7156.0,75.5142,75.5235,75.5142,75.5142,7156.0
2023-08-15 12:20:00,80.95,80.96,80.95,80.95,22425.0,75.5142,75.5235,75.5142,75.5142,22425.0
2023-08-15 12:25:00,80.95,80.96,80.95,80.95,14481.0,75.5142,75.5235,75.5142,75.5142,14481.0
2023-08-15 12:30:00,80.95,80.96,80.94,80.95,64533.0,75.5142,75.5235,75.5049,75.5142,64533.0
2023-08-15 12:35:00,80.95,80.95,80.94,80.95,15105.0,75.5142,75.5142,75.5049,75.5142,15105.0
2023-08-15 12:40:00,80.94,80.95,80.94,80.94,3679.0,75.5049,75.5142,75.5049,75.5049,3679.0
2023-08-15 12:45:00,80.94,80.95,80.94,80.94,158106.0,75.5049,75.5142,75.5049,75.5049,158106.0
2023-08-15 12:50:00,80.94,80.95,80.94,80.94,36672.0,75.5049,75.5142,75.5049,75.5049,36672.0
2023-08-15 12:55:00,80.94,80.95,80.94,80.94,44141.0,75.5049,75.5142,75.5049,75.5049,44141.0
2023-08-15 13:00:00,80.94,80.95,80.94,80.95,50633.0,75.5049,75.5142,75.5049,75.5142,50633.0
2023-08-15 13:05:00,80.95,80.95,80.94,80.95,22475.0,75.5142,75.5142,75.5049,75.5142,22475.0
2023-08-15 13:10:00,80.95,80.95,80.94,80.95,14843.0,75.5142,75.5142,75.5049,75.5142,14843.0
2023-08-15 13:15:00,80.95,80.95,80.94,80.94,11130.0,75.5142,75.5142,75.5049,75.5049,11130.0
2023-08-15 13:20:00,80.95,80.95,80.94,80.95,9271.0,75.5142,75.5142,75.5049,75.5142,9271.0
2023-08-15 13:25:00,80.95,80.95,80.94,80.94,23378.0,75.5142,75.5142,75.5049,75.5049,23378.0
2023-08-15 13:30:00,80.95,80.95,80.94,80.95,15663.0,75.5142,75.5142,75.5049,75.5142,15663.0
2023-08-15 13:35:00,80.95,80.95,80.94,80.95,12425.0,75.5142,75.5142,75.5049,75.5142,12425.0
2023-08-15 13:40:00,80.95,80.95,80.94,80.94,6761.0,75.5142,75.5142,75.5049,75.5049,6761.0
2023-08-15 13:45:00,80.94,80.95,80.93,80.94,23474.0,75.5049,75.5142,75.4955,75.5049,23474.0
2023-08-15 13:50:00,80.94,80.95,80.93,80.95,90865.0,75.5049,75.5142,75.4955,75.5142,90865.0
2023-08-15 13:55:00,80.95,80.95,80.94,80.95,5527.0,75.5142,75.5142,75.5049,75.5142,5527.0
2023-08-15 14:00:00,80.95,80.95,80.94,80.95,11406.0,75.5142,75.5142,75.5049,75.5142,11406.0
2023-08-15 14:05:00,80.95,80.95,80.94,80.94,5566.0,75.5142,75.5142,75.5049,75.5049,5566.0
2023-08-15 14:10:00,80.94,80.95,80.94,80.94,15544.0,75.5049,75.5142,75.5049,75.5049,15544.0
2023-08-15 14:15:00,80.94,80.95,80.93,80.93,39111.0,75.5049,75.5142,75.4955,75.4955,39111.0
2023-08-15 14:20:00,80.94,80.94,80.93,80.94,11138.0,75.5049,75.5049,75.4955,75.5049,11138.0
2023-08-15 14:25:00,80.94,80.94,80.93,80.94,13383.0,75.5049,75.5049,75.4955,75.5049,13383.0
2023-08-15 14:30:00,80.94,80.94,80.93,80.94,20491.0,75.5049,75.5049,75.4955,75.5049,20491.0
2023-08-15 14:35:00,80.94,80.94,80.93,80.94,20377.0,75.5049,75.5049,75.4955,75.5049,20377.0
2023-08-15 14:40:00,80.94,80.94,80.93,80.93,28844.0,75.5049,75.5049,75.4955,75.4955,28844.0
2023-08-15 14:45:00,80.93,80.94,80.93,80.93,42897.0,75.4955,75.5049,75.4955,75.4955,42897.0
2023-08-15 14:50:00,80.93,80.94,80.92,80.92,16923.0,75.4955,75.5049,75.4862,75.4862,16923.0
2023-08-15 14:55:00,80.92,80.93,80.92,80.92,105537.0,75.4862,75.4955,75.4862,75.4862,105537.0
2023-08-15 15:00:00,80.93,80.93,80.92,80.92,15580.0,75.4955,75.4955,75.4862,75.4862,15580.0
2023-08-15 15:05:00,80.93,80.93,80.92,80.93,27881.0,75.4955,75.4955,75.4862,75.4955,27881.0
2023-08-15 15:10:00,80.93,80.93,80.92,80.93,20863.0,75.4955,75.4955,75.4862,75.4955,20863.0
2023-08-15 15:15:00,80.92,80.94,80.92,80.93,34157.0,75.4862,75.5049,75.4862,75.4955,34157.0
2023-08-15 15:20:00,80.94,80.94,80.93,80.94,44849.0,75.5049,75.5049,75.4955,75.5049,44849.0
2023-08-15 15:25:00,80.94,80.94,80.93,80.94,23383.0,75.5049,75.5049,75.4955,75.5049,23383.0
2023-08-15 15:30:00,80.94,80.95,80.94,80.94,22304.0,75.5049,75.5142,75.5049,75.5049,22304.0
2023-08-15 15:35:00,80.95,80.95,80.94,80.94,10403.0,75.5142,75.5142,75.5049,75.5049,10403.0
2023-08-15 15:40:00,80.94,80.95,80.94,80.94,17616.0,75.5049,75.5142,75.5049,75.5049,17616.0
2023-08-15 15:45:00,80.94,80.95,80.94,80.94,25960.0,75.5049,75.5142,75.5049,75.5049,25960.0
2023-08-15 15:50:00,80.94,80.95,80.93,80.94,55433.0,75.5049,75.5142,75.4955,75.5049,55433.0
2023-08-15 15:55:00,80.93,80.94,80.93,80.94,309242.0,75.4955,75.5049,75.4955,75.5049,309242.0
2023-08-16 09:30:00,80.96,80.97,80.95,80.97,77849.0,75.5235,75.5328,75.5142,75.5328,77849.0
2023-08-16 09:35:00,80.97,80.99,80.96,80.98,43484.0,75.5328,75.5515,75.5235,75.5422,43484.0
2023-08-16 09:40:00,80.98,80.99,80.97,80.98,26193.0,75.5422,75.5515,75.5328,75.5422,26193.0
2023-08-16 09:45:00,80.98,80.98,80.97,80.98,21145.0,75.5422,75.5422,75.5328,75.5422,21145.0
2023-08-16 09:50:00,80.98,80.98,80.96,80.97,68233.0,75.5422,75.5422,75.5235,75.5328,68233.0
2023-08-16 09:55:00,80.97,80.97,80.96,80.96,58116.0,75.5328,75.5328,75.5235,75.5235,58116.0
2023-08-16 10:00:00,80.96,80.98,80.96,80.98,48577.0,75.5235,75.5422,75.5235,75.5422,48577.0
2023-08-16 10:05:00,80.98,80.98,80.97,80.97,15170.0,75.5422,75.5422,75.5328,75.5328,15170.0
2023-08-16 10:10:00,80.98,80.98,80.97,80.98,8995.0,75.5422,75.5422,75.5328,75.5422,8995.0
2023-08-16 10:15:00,80.98,80.98,80.97,80.98,35752.0,75.5422,75.5422,75.5328,75.5422,35752.0
2023-08-16 10:20:00,80.98,80.98,80.97,80.98,28682.0,75.5422,75.5422,75.5328,75.5422,28682.0
2023-08-16 10:25:00,80.98,80.99,80.97,80.98,86094.0,75.5422,75.5515,75.5328,75.5422,86094.0
2023-08-16 10:30:00,80.98,80.99,80.98,80.98,10783.0,75.5422,75.5515,75.5422,75.5422,10783.0
2023-08-16 10:35:00,80.98,80.99,80.97,80.98,50189.0,75.5422,75.5515,75.5328,75.5422,50189.0
2023-08-16 10:40:00,80.98,80.99,80.98,80.98,7792.0,75.5422,75.5515,75.5422,75.5422,7792.0
2023-08-16 10:45:00,80.98,80.99,80.97,80.98,23910.0,75.5422,75.5515,75.5328,75.5422,23910.0
2023-08-16 10:50:00,80.98,80.98,80.97,80.98,21194.0,75.5422,75.5422,75.5328,75.5422,21194.0
2023-08-16 10:55:00,80.98,80.98,80.97,80.97,9398.0,75.5422,75.5422,75.5328,75.5328,9398.0
2023-08-16 11:00:00,80.98,80.98,80.96,80.96,28556.0,75.5422,75.5422,75.5235,75.5235,28556.0
2023-08-16 11:05:00,80.97,80.97,80.96,80.97,11664.0,75.5328,75.5328,75.5235,75.5328,11664.0
2023-08-16 11:10:00,80.97,80.97,80.96,80.97,20230.0,75.5328,75.5328,75.5235,75.5328,20230.0
2023-08-16 11:15:00,80.97,80.97,80.96,80.97,10664.0,75.5328,75.5328,75.5235,75.5328,10664.0
2023-08-16 11:20:00,80.97,80.97,80.96,80.97,21642.0,75.5328,75.5328,75.5235,75.5328,21642.0
2023-08-16 11:25:00,80.96,80.97,80.96,80.96,8310.0,75.5235,75.5328,75.5235,75.5235,8310.0
2023-08-16 11:30:00,80.97,80.97,80.95,80.95,34892.0,75.5328,75.5328,75.5142,75.5142,34892.0
2023-08-16 11:35:00,80.96,80.96,80.95,80.96,8503.0,75.5235,75.5235,75.5142,75.5235,8503.0
2023-08-16 11:40:00,80.95,80.96,80.94,80.94,26465.0,75.5142,75.5235,75.5049,75.5049,26465.0
2023-08-16 11:45:00,80.94,80.95,80.93,80.94,42338.0,75.5049,75.5142,75.4955,75.5049,42338.0
2023-08-16 11:50:00,80.94,80.95,80.93,80.94,75423.0,75.5049,75.5142,75.4955,75.5049,75423.0
2023-08-16 11:55:00,80.95,80.95,80.94,80.94,3673.0,75.5142,75.5142,75.5049,75.5049,3673.0
2023-08-16 12:00:00,80.95,80.95,80.94,80.95,9887.0,75.5142,75.5142,75.5049,75.5142,9887.0
2023-08-16 12:05:00,80.95,80.95,80.93,80.94,66377.0,75.5142,75.5142,75.4955,75.5049,66377.0
2023-08-16 12:10:00,80.94,80.94,80.93,80.94,32810.0,75.5049,75.5049,75.4955,75.5049,32810.0
2023-08-16 12:15:00,80.94,80.94,80.93,80.94,36570.0,75.5049,75.5049,75.4955,75.5049,36570.0
2023-08-16 12:20:00,80.94,80.94,80.93,80.94,61582.0,75.5049,75.5049,75.4955,75.5049,61582.0
2023-08-16 12:25:00,80.94,80.94,80.92,80.92,111733.0,75.5049,75.5049,75.4862,75.4862,111733.0
2023-08-16 12:30:00,80.92,80.93,80.92,80.92,96755.0,75.4862,75.4955,75.4862,75.4862,96755.0
2023-08-16 12:35:00,80.93,80.94,80.92,80.94,53760.0,75.4955,75.5049,75.4862,75.5049,53760.0
2023-08-16 12:40:00,80.94,80.94,80.93,80.93,10703.0,75.5049,75.5049,75.4955,75.4955,10703.0
2023-08-16 12:45:00,80.93,80.94,80.93,80.94,5263.0,75.4955,75.5049,75.4955,75.5049,5263.0
2023-08-16 12:50:00,80.93,80.94,80.93,80.93,14099.0,75.4955,75.5049,75.4955,75.4955,14099.0
2023-08-16 12:55:00,80.93,80.94,80.93,80.94,10588.0,75.4955,75.5049,75.4955,75.5049,10588.0
2023-08-16 13:00:00,80.93,80.93,80.92,80.93,68199.0,75.4955,75.4955,75.4862,75.4955,68199.0
2023-08-16 13:05:00,80.92,80.93,80.92,80.92,37200.0,75.4862,75.4955,75.4862,75.4862,37200.0
2023-08-16 13:10:00,80.92,80.93,80.92,80.93,14281.0,75.4862,75.4955,75.4862,75.4955,14281.0
2023-08-16 13:15:00,80.93,80.93,80.92,80.93,11792.0,75.4955,75.4955,75.4862,75.4955,11792.0
2023-08-16 13:20:00,80.92,80.93,80.92,80.93,1171.0,75.4862,75.4955,75.4862,75.4955,1171.0
2023-08-16 13:25:00,80.93,80.93,80.92,80.92,119814.0,75.4955,75.4955,75.4862,75.4862,119814.0
2023-08-16 13:30:00,80.92,80.93,80.92,80.92,44256.0,75.4862,75.4955,75.4862,75.4862,44256.0
2023-08-16 13:35:00,80.93,80.93,80.91,80.92,32122.0,75.4955,75.4955,75.4769,75.4862,32122.0
2023-08-16 13:40:00,80.92,80.92,80.91,80.92,41423.0,75.4862,75.4862,75.4769,75.4862,41423.0
2023-08-16 13:45:00,80.92,80.92,80.91,80.92,15982.0,75.4862,75.4862,75.4769,75.4862,15982.0
2023-08-16 13:50:00,80.91,80.92,80.91,80.92,12656.0,75.4769,75.4862,75.4769,75.4862,12656.0
2023-08-16 13:55:00,80.92,80.92,80.91,80.92,29902.0,75.4862,75.4862,75.4769,75.4862,29902.0
2023-08-16 14:00:00,80.92,80.93,80.9,80.91,207773.0,75.4862,75.4955,75.4675,75.4769,207773.0
2023-08-16 14:05:00,80.92,80.92,80.9,80.9,19121.0,75.4862,75.4862,75.4675,75.4675,19121.0
2023-08-16 14:10:00,80.9,80.91,80.9,80.91,47384.0,75.4675,75.4769,75.4675,75.4769,47384.0
2023-08-16 14:15:00,80.91,80.91,80.9,80.91,50384.0,75.4769,75.4769,75.4675,75.4769,50384.0
2023-08-16 14:20:00,80.91,80.93,80.91,80.92,96495.0,75.4769,75.4955,75.4769,75.4862,96495.0
2023-08-16 14:25:00,80.92,80.93,80.91,80.91,53133.0,75.4862,75.4955,75.4769,75.4769,53133.0
2023-08-16 14:30:00,80.92,80.92,80.91,80.91,22756.0,75.4862,75.4862,75.4769,75.4769,22756.0
2023-08-16 14:35:00,80.92,80.92,80.91,80.91,13559.0,75.4862,75.4862,75.4769,75.4769,13559.0
2023-08-16 14:40:00,80.91,80.92,80.91,80.91,14667.0,75.4769,75.4862,75.4769,75.4769,14667.0
2023-08-16 14:45:00,80.91,80.92,80.91,80.92,8423.0,75.4769,75.4862,75.4769,75.4862,8423.0
2023-08-16 14:50:00,80.91,80.92,80.9,80.91,153410.0,75.4769,75.4862,75.4675,75.4769,153410.0
2023-08-16 14:55:00,80.91,80.91,80.9,80.9,32152.0,75.4769,75.4769,75.4675,75.4675,32152.0
2023-08-16 15:00:00,80.9,80.91,80.9,80.9,47654.0,75.4675,75.4769,75.4675,75.4675,47654.0
2023-08-16 15:05:00,80.91,80.91,80.9,80.9,21417.0,75.4769,75.4769,75.4675,75.4675,21417.0
2023-08-16 15:10:00,80.9,80.91,80.89,80.9,43510.0,75.4675,75.4769,75.4582,75.4675,43510.0
2023-08-16 15:15:00,80.9,80.9,80.89,80.9,26490.0,75.4675,75.4675,75.4582,75.4675,26490.0
2023-08-16 15:20:00,80.9,80.9,80.89,80.9,56835.0,75.4675,75.4675,75.4582,75.4675,56835.0
2023-08-16 15:25:00,80.9,80.9,80.89,80.9,70558.0,75.4675,75.4675,75.4582,75.4675,70558.0
2023-08-16 15:30:00,80.9,80.91,80.89,80.91,66187.0,75.4675,75.4769,75.4582,75.4769,66187.0
2023-08-16 15:35:00,80.91,80.91,80.9,80.91,61310.0,75.4769,75.4769,75.4675,75.4769,61310.0
2023-08-16 15:40:00,80.91,80.91,80.9,80.91,67863.0,75.4769,75.4769,75.4675,75.4769,67863.0
2023-08-16 15:45:00,80.91,80.91,80.9,80.9,20136.0,75.4769,75.4769,75.4675,75.4675,20136.0
2023-08-16 15:50:00,80.9,80.91,80.9,80.91,17320.0,75.4675,75.4769,75.4675,75.4769,17320.0
2023-08-16 15:55:00,80.9,80.9,80.89,80.89,149622.0,75.4675,75.4675,75.4582,75.4582,149622.0
2023-08-17 09:30:00,80.98,80.99,80.98,80.98,43996.0,75.5422,75.5515,75.5422,75.5422,43996.0
2023-08-17 09:35:00,80.98,81.0,80.98,81.0,186396.0,75.5422,75.5608,75.5422,75.5608,186396.0
2023-08-17 09:40:00,81.0,81.0,80.98,80.98,37585.0,75.5608,75.5608,75.5422,75.5422,37585.0
2023-08-17 09:45:00,80.98,80.99,80.97,80.98,44456.0,75.5422,75.5515,75.5328,75.5422,44456.0
2023-08-17 09:50:00,80.98,80.99,80.97,80.98,119009.0,75.5422,75.5515,75.5328,75.5422,119009.0
2023-08-17 09:55:00,80.98,80.99,80.97,80.98,119546.0,75.5422,75.5515,75.5328,75.5422,119546.0
2023-08-17 10:00:00,80.98,80.98,80.96,80.97,58794.0,75.5422,75.5422,75.5235,75.5328,58794.0
2023-08-17 10:05:00,80.97,80.97,80.95,80.96,49056.0,75.5328,75.5328,75.5142,75.5235,49056.0
2023-08-17 10:10:00,80.96,80.96,80.95,80.96,95088.0,75.5235,75.5235,75.5142,75.5235,95088.0
2023-08-17 10:15:00,80.95,80.96,80.95,80.95,32755.0,75.5142,75.5235,75.5142,75.5142,32755.0
2023-08-17 10:20:00,80.95,80.96,80.94,80.95,130082.0,75.5142,75.5235,75.5049,75.5142,130082.0
2023-08-17 10:25:00,80.95,80.96,80.94,80.95,99189.0,75.5142,75.5235,75.5049,75.5142,99189.0
2023-08-17 10:30:00,80.96,80.96,80.95,80.95,34827.0,75.5235,75.5235,75.5142,75.5142,34827.0
2023-08-17 10:35:00,80.95,80.96,80.95,80.95,91829.0,75.5142,75.5235,75.5142,75.5142,91829.0
2023-08-17 10:40:00,80.95,80.96,80.94,80.96,133132.0,75.5142,75.5235,75.5049,75.5235,133132.0
2023-08-17 10:45:00,80.96,80.97,80.95,80.96,25360.0,75.5235,75.5328,75.5142,75.5235,25360.0
2023-08-17 10:50:00,80.97,80.97,80.95,80.95,84450.0,75.5328,75.5328,75.5142,75.5142,84450.0
2023-08-17 10:55:00,80.95,80.96,80.94,80.95,54405.0,75.5142,75.5235,75.5049,75.5142,54405.0
2023-08-17 11:00:00,80.94,80.95,80.94,80.95,59563.0,75.5049,75.5142,75.5049,75.5142,59563.0
2023-08-17 11:05:00,80.95,80.95,80.94,80.95,34553.0,75.5142,75.5142,75.5049,75.5142,34553.0
2023-08-17 11:10:00,80.95,80.95,80.94,80.95,58310.0,75.5142,75.5142,75.5049,75.5142,58310.0
2023-08-17 11:15:00,80.94,80.96,80.94,80.95,35420.0,75.5049,75.5235,75.5049,75.5142,35420.0
2023-08-17 11:20:00,80.95,80.96,80.94,80.94,40160.0,75.5142,75.5235,75.5049,75.5049,40160.0
2023-08-17 11:25:00,80.94,80.95,80.94,80.95,14305.0,75.5049,75.5142,75.5049,75.5142,14305.0
2023-08-17 11:30:00,80.95,80.95,80.94,80.95,19246.0,75.5142,75.5142,75.5049,75.5142,19246.0
2023-08-17 11:35:00,80.95,80.95,80.94,80.94,21982.0,75.5142,75.5142,75.5049,75.5049,21982.0
2023-08-17 11:40:00,80.94,80.95,80.92,80.92,162288.0,75.5049,75.5142,75.4862,75.4862,162288.0
2023-08-17 11:45:00,80.93,80.93,80.91,80.91,21032.0,75.4955,75.4955,75.4769,75.4769,21032.0
2023-08-17 11:50:00,80.92,80.92,80.91,80.92,39415.0,75.4862,75.4862,75.4769,75.4862,39415.0
2023-08-17 11:55:00,80.92,80.93,80.91,80.92,30174.0,75.4862,75.4955,75.4769,75.4862,30174.0
2023-08-17 12:00:00,80.92,80.93,80.92,80.93,19540.0,75.4862,75.4955,75.4862,75.4955,19540.0
2023-08-17 12:05:00,80.93,80.93,80.92,80.92,126446.0,75.4955,75.4955,75.4862,75.4862,126446.0
2023-08-17 12:10:00,80.92,80.93,80.92,80.92,16794.0,75.4862,75.4955,75.4862,75.4862,16794.0
2023-08-17 12:15:00,80.92,80.93,80.91,80.92,31650.0,75.4862,75.4955,75.4769,75.4862,31650.0
2023-08-17 12:20:00,80.92,80.92,80.91,80.92,37925.0,75.4862,75.4862,75.4769,75.4862,37925.0
2023-08-17 12:25:00,80.92,80.93,80.92,80.92,15302.0,75.4862,75.4955,75.4862,75.4862,15302.0
2023-08-17 12:30:00,80.92,80.93,80.92,80.92,20140.0,75.4862,75.4955,75.4862,75.4862,20140.0
2023-08-17 12:35:00,80.92,80.93,80.92,80.92,27169.0,75.4862,75.4955,75.4862,75.4862,27169.0
2023-08-17 12:40:00,80.92,80.93,80.92,80.92,77102.0,75.4862,75.4955,75.4862,75.4862,77102.0
2023-08-17 12:45:00,80.92,80.93,80.92,80.92,15929.0,75.4862,75.4955,75.4862,75.4862,15929.0
2023-08-17 12:50:00,80.92,80.93,80.92,80.92,13800.0,75.4862,75.4955,75.4862,75.4862,13800.0
2023-08-17 12:55:00,80.92,80.93,80.92,80.93,31182.0,75.4862,75.4955,75.4862,75.4955,31182.0
2023-08-17 13:00:00,80.92,80.93,80.92,80.92,21399.0,75.4862,75.4955,75.4862,75.4862,21399.0
2023-08-17 13:05:00,80.92,80.93,80.92,80.92,21245.0,75.4862,75.4955,75.4862,75.4862,21245.0
2023-08-17 13:10:00,80.92,80.93,80.91,80.92,57621.0,75.4862,75.4955,75.4769,75.4862,57621.0
2023-08-17 13:15:00,80.92,80.92,80.91,80.92,19948.0,75.4862,75.4862,75.4769,75.4862,19948.0
2023-08-17 13:20:00,80.92,80.92,80.91,80.92,14279.0,75.4862,75.4862,75.4769,75.4862,14279.0
2023-08-17 13:25:00,80.92,80.92,80.91,80.92,26055.0,75.4862,75.4862,75.4769,75.4862,26055.0
2023-08-17 13:30:00,80.92,80.92,80.91,80.92,14711.0,75.4862,75.4862,75.4769,75.4862,14711.0
2023-08-17 13:35:00,80.92,80.92,80.91,80.92,23371.0,75.4862,75.4862,75.4769,75.4862,23371.0
2023-08-17 13:40:00,80.92,80.92,80.91,80.92,18685.0,75.4862,75.4862,75.4769,75.4862,18685.0
2023-08-17 13:45:00,80.92,80.92,80.91,80.91,17835.0,75.4862,75.4862,75.4769,75.4769,17835.0
2023-08-17 13:50:00,80.92,80.92,80.91,80.92,32533.0,75.4862,75.4862,75.4769,75.4862,32533.0
2023-08-17 13:55:00,80.92,80.92,80.91,80.92,19949.0,75.4862,75.4862,75.4769,75.4862,19949.0
2023-08-17 14:00:00,80.92,80.92,80.91,80.92,28803.0,75.4862,75.4862,75.4769,75.4862,28803.0
2023-08-17 14:05:00,80.92,80.92,80.91,80.92,29142.0,75.4862,75.4862,75.4769,75.4862,29142.0
2023-08-17 14:10:00,80.92,80.92,80.91,80.92,50618.0,75.4862,75.4862,75.4769,75.4862,50618.0
2023-08-17 14:15:00,80.91,80.92,80.91,80.92,45349.0,75.4769,75.4862,75.4769,75.4862,45349.0
2023-08-17 14:20:00,80.92,80.93,80.91,80.92,45123.0,75.4862,75.4955,75.4769,75.4862,45123.0
2023-08-17 14:25:00,80.92,80.94,80.92,80.94,25171.0,75.4862,75.5049,75.4862,75.5049,25171.0
2023-08-17 14:30:00,80.94,80.94,80.93,80.94,26784.0,75.5049,75.5049,75.4955,75.5049,26784.0
2023-08-17 14:35:00,80.94,80.94,80.93,80.94,19359.0,75.5049,75.5049,75.4955,75.5049,19359.0
2023-08-17 14:40:00,80.94,80.94,80.93,80.94,23318.0,75.5049,75.5049,75.4955,75.5049,23318.0
2023-08-17 14:45:00,80.94,80.94,80.93,80.93,37759.0,75.5049,75.5049,75.4955,75.4955,37759.0
2023-08-17 14:50:00,80.94,80.94,80.93,80.94,28573.0,75.5049,75.5049,75.4955,75.5049,28573.0
2023-08-17 14:55:00,80.94,80.95,80.93,80.95,62768.0,75.5049,75.5142,75.4955,75.5142,62768.0
2023-08-17 15:00:00,80.94,80.96,80.94,80.96,21726.0,75.5049,75.5235,75.5049,75.5235,21726.0
2023-08-17 15:05:00,80.96,80.97,80.95,80.97,128963.0,75.5235,75.5328,75.5142,75.5328,128963.0
2023-08-17 15:10:00,80.97,80.97,80.95,80.95,89477.0,75.5328,75.5328,75.5142,75.5142,89477.0
2023-08-17 15:15:00,80.96,80.97,80.95,80.97,63952.0,75.5235,75.5328,75.5142,75.5328,63952.0
2023-08-17 15:20:00,80.97,80.97,80.96,80.97,19785.0,75.5328,75.5328,75.5235,75.5328,19785.0
2023-08-17 15:25:00,80.97,80.97,80.96,80.97,22762.0,75.5328,75.5328,75.5235,75.5328,22762.0
2023-08-17 15:30:00,80.97,80.97,80.96,80.97,46679.0,75.5328,75.5328,75.5235,75.5328,46679.0
2023-08-17 15:35:00,80.97,80.97,80.96,80.97,25424.0,75.5328,75.5328,75.5235,75.5328,25424.0
2023-08-17 15:40:00,80.97,80.97,80.96,80.97,111155.0,75.5328,75.5328,75.5235,75.5328,111155.0
2023-08-17 15:45:00,80.97,80.98,80.96,80.98,97141.0,75.5328,75.5422,75.5235,75.5422,97141.0
2023-08-17 15:50:00,80.98,80.99,80.97,80.98,77558.0,75.5422,75.5515,75.5328,75.5422,77558.0
2023-08-17 15:55:00,80.98,80.99,80.97,80.98,241668.0,75.5422,75.5515,75.5328,75.5422,241668.0
2023-08-18 09:30:00,81.01,81.01,80.99,81.0,197327.0,75.5702,75.5702,75.5515,75.5608,197327.0
2023-08-18 09:35:00,81.0,81.0,80.99,81.0,48432.0,75.5608,75.5608,75.5515,75.5608,48432.0
2023-08-18 09:40:00,81.0,81.01,80.99,81.01,25692.0,75.5608,75.5702,75.5515,75.5702,25692.0
2023-08-18 09:45:00,81.01,81.02,81.0,81.02,87568.0,75.5702,75.5795,75.5608,75.5795,87568.0
2023-08-18 09:50:00,81.02,81.03,81.01,81.03,19847.0,75.5795,75.5888,75.5702,75.5888,19847.0
2023-08-18 09:55:00,81.03,81.03,81.02,81.02,59424.0,75.5888,75.5888,75.5795,75.5795,59424.0
2023-08-18 10:00:00,81.02,81.03,81.02,81.03,15637.0,75.5795,75.5888,75.5795,75.5888,15637.0
2023-08-18 10:05:00,81.03,81.03,81.02,81.02,23879.0,75.5888,75.5888,75.5795,75.5795,23879.0
2023-08-18 10:10:00,81.03,81.03,81.02,81.02,24534.0,75.5888,75.5888,75.5795,75.5795,24534.0
2023-08-18 10:15:00,81.02,81.03,81.02,81.03,33529.0,75.5795,75.5888,75.5795,75.5888,33529.0
2023-08-18 10:20:00,81.02,81.03,81.02,81.03,13852.0,75.5795,75.5888,75.5795,75.5888,13852.0
2023-08-18 10:25:00,81.03,81.03,81.02,81.03,10623.0,75.5888,75.5888,75.5795,75.5888,10623.0
2023-08-18 10:30:00,81.03,81.03,81.02,81.03,11005.0,75.5888,75.5888,75.5795,75.5888,11005.0
2023-08-18 10:35:00,81.03,81.03,81.02,81.03,9339.0,75.5888,75.5888,75.5795,75.5888,9339.0
2023-08-18 10:40:00,81.03,81.03,81.02,81.02,26225.0,75.5888,75.5888,75.5795,75.5795,26225.0
2023-08-18 10:45:00,81.02,81.03,81.02,81.03,8986.0,75.5795,75.5888,75.5795,75.5888,8986.0
2023-08-18 10:50:00,81.03,81.04,81.02,81.03,18363.0,75.5888,75.5981,75.5795,75.5888,18363.0
2023-08-18 10:55:00,81.04,81.04,81.03,81.04,10451.0,75.5981,75.5981,75.5888,75.5981,10451.0
2023-08-18 11:00:00,81.04,81.04,81.03,81.04,238718.0,75.5981,75.5981,75.5888,75.5981,238718.0
2023-08-18 11:05:00,81.04,81.04,81.02,81.03,20857.0,75.5981,75.5981,75.5795,75.5888,20857.0
2023-08-18 11:10:00,81.03,81.03,81.02,81.03,8672.0,75.5888,75.5888,75.5795,75.5888,8672.0
2023-08-18 11:15:00,81.03,81.03,81.02,81.03,10088.0,75.5888,75.5888,75.5795,75.5888,10088.0
2023-08-18 11:20:00,81.02,81.03,81.02,81.02,99924.0,75.5795,75.5888,75.5795,75.5795,99924.0
2023-08-18 11:25:00,81.03,81.03,81.02,81.03,17135.0,75.5888,75.5888,75.5795,75.5888,17135.0
2023-08-18 11:30:00,81.02,81.03,81.02,81.02,32232.0,75.5795,75.5888,75.5795,75.5795,32232.0
2023-08-18 11:35:00,81.03,81.04,81.02,81.04,72645.0,75.5888,75.5981,75.5795,75.5981,72645.0
2023-08-18 11:40:00,81.04,81.05,81.03,81.05,26599.0,75.5981,75.6075,75.5888,75.6075,26599.0
2023-08-18 11:45:00,81.04,81.05,81.04,81.05,11216.0,75.5981,75.6075,75.5981,75.6075,11216.0
2023-08-18 11:50:00,81.05,81.05,81.04,81.04,13289.0,75.6075,75.6075,75.5981,75.5981,13289.0
2023-08-18 11:55:00,81.04,81.05,81.04,81.04,3273.0,75.5981,75.6075,75.5981,75.5981,3273.0
2023-08-18 12:00:00,81.04,81.05,81.04,81.04,16829.0,75.5981,75.6075,75.5981,75.5981,16829.0
2023-08-18 12:05:00,81.04,81.05,81.04,81.05,5962.0,75.5981,75.6075,75.5981,75.6075,5962.0
2023-08-18 12:10:00,81.04,81.05,81.04,81.05,6633.0,75.5981,75.6075,75.5981,75.6075,6633.0
2023-08-18 12:15:00,81.05,81.05,81.04,81.04,7298.0,75.6075,75.6075,75.5981,75.5981,7298.0
2023-08-18 12:20:00,81.05,81.05,81.04,81.05,26827.0,75.6075,75.6075,75.5981,75.6075,26827.0
2023-08-18 12:25:00,81.05,81.05,81.04,81.05,7105.0,75.6075,75.6075,75.5981,75.6075,7105.0
2023-08-18 12:30:00,81.04,81.05,81.04,81.04,5925.0,75.5981,75.6075,75.5981,75.5981,5925.0
2023-08-18 12:35:00,81.04,81.05,81.03,81.03,16099.0,75.5981,75.6075,75.5888,75.5888,16099.0
2023-08-18 12:40:00,81.04,81.04,81.03,81.03,7680.0,75.5981,75.5981,75.5888,75.5888,7680.0
2023-08-18 12:45:00,81.04,81.04,81.03,81.04,26317.0,75.5981,75.5981,75.5888,75.5981,26317.0
2023-08-18 12:50:00,81.04,81.04,81.03,81.04,16579.0,75.5981,75.5981,75.5888,75.5981,16579.0
2023-08-18 12:55:00,81.03,81.04,81.03,81.04,13967.0,75.5888,75.5981,75.5888,75.5981,13967.0
2023-08-18 13:00:00,81.04,81.04,81.03,81.03,6980.0,75.5981,75.5981,75.5888,75.5888,6980.0
2023-08-18 13:05:00,81.04,81.04,81.03,81.04,25255.0,75.5981,75.5981,75.5888,75.5981,25255.0
2023-08-18 13:10:00,81.04,81.04,81.03,81.04,22366.0,75.5981,75.5981,75.5888,75.5981,22366.0
2023-08-18 13:15:00,81.04,81.04,81.03,81.04,29597.0,75.5981,75.5981,75.5888,75.5981,29597.0
2023-08-18 13:20:00,81.04,81.04,81.02,81.03,14998.0,75.5981,75.5981,75.5795,75.5888,14998.0
2023-08-18 13:25:00,81.03,81.03,81.02,81.03,25915.0,75.5888,75.5888,75.5795,75.5888,25915.0
2023-08-18 13:30:00,81.03,81.03,81.02,81.02,6190.0,75.5888,75.5888,75.5795,75.5795,6190.0
2023-08-18 13:35:00,81.02,81.03,81.02,81.03,5526.0,75.5795,75.5888,75.5795,75.5888,5526.0
2023-08-18 13:40:00,81.02,81.03,81.02,81.03,12895.0,75.5795,75.5888,75.5795,75.5888,12895.0
2023-08-18 13:45:00,81.03,81.03,81.02,81.02,40796.0,75.5888,75.5888,75.5795,75.5795,40796.0
2023-08-18 13:50:00,81.03,81.03,81.02,81.03,3578.0,75.5888,75.5888,75.5795,75.5888,3578.0
2023-08-18 13:55:00,81.03,81.03,81.02,81.03,5486.0,75.5888,75.5888,75.5795,75.5888,5486.0
2023-08-18 14:00:00,81.03,81.03,81.02,81.03,35803.0,75.5888,75.5888,75.5795,75.5888,35803.0
2023-08-18 14:05:00,81.03,81.03,81.02,81.02,398800.0,75.5888,75.5888,75.5795,75.5795,398800.0
2023-08-18 14:10:00,81.02,81.03,81.02,81.02,70405.0,75.5795,75.5888,75.5795,75.5795,70405.0
2023-08-18 14:15:00,81.03,81.03,81.02,81.02,70134.0,75.5888,75.5888,75.5795,75.5795,70134.0
2023-08-18 14:20:00,81.02,81.03,81.02,81.02,11059.0,75.5795,75.5888,75.5795,75.5795,11059.0
2023-08-18 14:25:00,81.02,81.03,81.02,81.02,8393.0,75.5795,75.5888,75.5795,75.5795,8393.0
2023-08-18 14:30:00,81.02,81.03,81.02,81.02,6682.0,75.5795,75.5888,75.5795,75.5795,6682.0
2023-08-18 14:35:00,81.03,81.03,81.02,81.02,15502.0,75.5888,75.5888,75.5795,75.5795,15502.0
2023-08-18 14:40:00,81.03,81.03,81.02,81.02,22797.0,75.5888,75.5888,75.5795,75.5795,22797.0
2023-08-18 14:45:00,81.02,81.03,81.02,81.02,14973.0,75.5795,75.5888,75.5795,75.5795,14973.0
2023-08-18 14:50:00,81.02,81.03,81.01,81.02,54727.0,75.5795,75.5888,75.5702,75.5795,54727.0
2023-08-18 14:55:00,81.02,81.02,81.01,81.02,39049.0,75.5795,75.5795,75.5702,75.5795,39049.0
2023-08-18 15:00:00,81.01,81.02,81.01,81.01,25058.0,75.5702,75.5795,75.5702,75.5702,25058.0
2023-08-18 15:05:00,81.01,81.01,81.0,81.01,51191.0,75.5702,75.5702,75.5608,75.5702,51191.0
2023-08-18 15:10:00,81.01,81.01,81.0,81.0,29553.0,75.5702,75.5702,75.5608,75.5608,29553.0
2023-08-18 15:15:00,81.01,81.01,81.0,81.0,45435.0,75.5702,75.5702,75.5608,75.5608,45435.0
2023-08-18 15:20:00,81.0,81.01,81.0,81.01,25962.0,75.5608,75.5702,75.5608,75.5702,25962.0
2023-08-18 15:25:00,81.0,81.01,81.0,81.0,29968.0,75.5608,75.5702,75.5608,75.5608,29968.0
2023-08-18 15:30:00,81.01,81.01,81.0,81.01,61900.0,75.5702,75.5702,75.5608,75.5702,61900.0
2023-08-18 15:35:00,81.01,81.01,81.0,81.0,24603.0,75.5702,75.5702,75.5608,75.5608,24603.0
2023-08-18 15:40:00,81.0,81.01,81.0,81.0,49234.0,75.5608,75.5702,75.5608,75.5608,49234.0
2023-08-18 15:45:00,81.01,81.01,81.0,81.0,29894.0,75.5702,75.5702,75.5608,75.5608,29894.0
2023-08-18 15:50:00,81.0,81.01,81.0,81.0,29270.0,75.5608,75.5702,75.5608,75.5608,29270.0
2023-08-18 15:55:00,81.0,81.01,81.0,81.01,102174.0,75.5608,75.5702,75.5608,75.5702,102174.0
2023-08-21 09:30:00,80.96,80.97,80.95,80.96,26462.0,75.5235,75.5328,75.5142,75.5235,26462.0
2023-08-21 09:35:00,80.95,80.96,80.95,80.95,65527.0,75.5142,75.5235,75.5142,75.5142,65527.0
2023-08-21 09:40:00,80.95,80.96,80.95,80.95,16863.0,75.5142,75.5235,75.5142,75.5142,16863.0
2023-08-21 09:45:00,80.95,80.96,80.94,80.95,23830.0,75.5142,75.5235,75.5049,75.5142,23830.0
2023-08-21 09:50:00,80.94,80.95,80.94,80.95,59926.0,75.5049,75.5142,75.5049,75.5142,59926.0
2023-08-21 09:55:00,80.94,80.95,80.94,80.95,3627.0,75.5049,75.5142,75.5049,75.5142,3627.0
2023-08-21 10:00:00,80.95,80.95,80.94,80.95,9106.0,75.5142,75.5142,75.5049,75.5142,9106.0
2023-08-21 10:05:00,80.95,80.95,80.94,80.94,33241.0,75.5142,75.5142,75.5049,75.5049,33241.0
2023-08-21 10:10:00,80.95,80.95,80.92,80.93,20728.0,75.5142,75.5142,75.4862,75.4955,20728.0
2023-08-21 10:15:00,80.92,80.93,80.92,80.92,39260.0,75.4862,75.4955,75.4862,75.4862,39260.0
2023-08-21 10:20:00,80.92,80.94,80.92,80.93,87196.0,75.4862,75.5049,75.4862,75.4955,87196.0
2023-08-21 10:25:00,80.93,80.94,80.92,80.94,46506.0,75.4955,75.5049,75.4862,75.5049,46506.0
2023-08-21 10:30:00,80.94,80.94,80.93,80.94,9319.0,75.5049,75.5049,75.4955,75.5049,9319.0
2023-08-21 10:35:00,80.94,80.94,80.93,80.94,41000.0,75.5049,75.5049,75.4955,75.5049,41000.0
2023-08-21 10:40:00,80.94,80.94,80.93,80.94,10965.0,75.5049,75.5049,75.4955,75.5049,10965.0
2023-08-21 10:45:00,80.94,80.95,80.93,80.95,33996.0,75.5049,75.5142,75.4955,75.5142,33996.0
2023-08-21 10:50:00,80.95,80.95,80.94,80.95,2444.0,75.5142,75.5142,75.5049,75.5142,2444.0
2023-08-21 10:55:00,80.95,80.95,80.94,80.94,5410.0,75.5142,75.5142,75.5049,75.5049,5410.0
2023-08-21 11:00:00,80.94,80.95,80.93,80.94,60348.0,75.5049,75.5142,75.4955,75.5049,60348.0
2023-08-21 11:05:00,80.94,80.94,80.93,80.94,16233.0,75.5049,75.5049,75.4955,75.5049,16233.0
2023-08-21 11:10:00,80.93,80.94,80.93,80.93,18283.0,75.4955,75.5049,75.4955,75.4955,18283.0
2023-08-21 11:15:00,80.94,80.94,80.93,80.93,36596.0,75.5049,75.5049,75.4955,75.4955,36596.0
2023-08-21 11:20:00,80.93,80.94,80.93,80.94,49315.0,75.4955,75.5049,75.4955,75.5049,49315.0
2023-08-21 11:25:00,80.94,80.94,80.93,80.94,19978.0,75.5049,75.5049,75.4955,75.5049,19978.0
2023-08-21 11:30:00,80.94,80.94,80.92,80.92,121973.0,75.5049,75.5049,75.4862,75.4862,121973.0
2023-08-21 11:35:00,80.93,80.93,80.92,80.92,208639.0,75.4955,75.4955,75.4862,75.4862,208639.0
2023-08-21 11:40:00,80.92,80.93,80.92,80.93,5126.0,75.4862,75.4955,75.4862,75.4955,5126.0
2023-08-21 11:45:00,80.92,80.93,80.92,80.92,24641.0,75.4862,75.4955,75.4862,75.4862,24641.0
2023-08-21 11:50:00,80.92,80.93,80.92,80.93,14600.0,75.4862,75.4955,75.4862,75.4955,14600.0
2023-08-21 11:55:00,80.93,80.94,80.93,80.94,30474.0,75.4955,75.5049,75.4955,75.5049,30474.0
2023-08-21 12:00:00,80.94,80.94,80.93,80.94,19023.0,75.5049,75.5049,75.4955,75.5049,19023.0
2023-08-21 12:05:00,80.93,80.94,80.93,80.94,5698.0,75.4955,75.5049,75.4955,75.5049,5698.0
2023-08-21 12:10:00,80.94,80.94,80.93,80.94,22848.0,75.5049,75.5049,75.4955,75.5049,22848.0
2023-08-21 12:15:00,80.94,80.95,80.93,80.94,42971.0,75.5049,75.5142,75.4955,75.5049,42971.0
2023-08-21 12:20:00,80.95,80.95,80.94,80.94,9232.0,75.5142,75.5142,75.5049,75.5049,9232.0
2023-08-21 12:25:00,80.94,80.95,80.94,80.95,10533.0,75.5049,75.5142,75.5049,75.5142,10533.0
2023-08-21 12:30:00,80.95,80.95,80.94,80.95,5375.0,75.5142,75.5142,75.5049,75.5142,5375.0
2023-08-21 12:35:00,80.95,80.95,80.94,80.95,6845.0,75.5142,75.5142,75.5049,75.5142,6845.0
2023-08-21 12:40:00,80.94,80.95,80.94,80.95,8220.0,75.5049,75.5142,75.5049,75.5142,8220.0
2023-08-21 12:45:00,80.95,80.95,80.94,80.95,33680.0,75.5142,75.5142,75.5049,75.5142,33680.0
2023-08-21 12:50:00,80.94,80.95,80.94,80.95,40428.0,75.5049,75.5142,75.5049,75.5142,40428.0
2023-08-21 12:55:00,80.94,80.95,80.93,80.94,14740.0,75.5049,75.5142,75.4955,75.5049,14740.0
2023-08-21 13:00:00,80.94,80.94,80.93,80.93,9562.0,75.5049,75.5049,75.4955,75.4955,9562.0
2023-08-21 13:05:00,80.94,80.94,80.93,80.94,10676.0,75.5049,75.5049,75.4955,75.5049,10676.0
2023-08-21 13:10:00,80.94,80.94,80.93,80.94,4269.0,75.5049,75.5049,75.4955,75.5049,4269.0
2023-08-21 13:15:00,80.94,80.94,80.93,80.93,8793.0,75.5049,75.5049,75.4955,75.4955,8793.0
2023-08-21 13:20:00,80.94,80.95,80.93,80.94,45606.0,75.5049,75.5142,75.4955,75.5049,45606.0
2023-08-21 13:25:00,80.95,80.95,80.94,80.95,5135.0,75.5142,75.5142,75.5049,75.5142,5135.0
2023-08-21 13:30:00,80.95,80.95,80.94,80.95,14697.0,75.5142,75.5142,75.5049,75.5142,14697.0
2023-08-21 13:35:00,80.95,80.95,80.94,80.94,11243.0,75.5142,75.5142,75.5049,75.5049,11243.0
2023-08-21 13:40:00,80.94,80.95,80.94,80.95,5631.0,75.5049,75.5142,75.5049,75.5142,5631.0
2023-08-21 13:45:00,80.94,80.95,80.94,80.95,10216.0,75.5049,75.5142,75.5049,75.5142,10216.0
2023-08-21 13:50:00,80.95,80.95,80.94,80.95,11956.0,75.5142,75.5142,75.5049,75.5142,11956.0
2023-08-21 13:55:00,80.95,80.95,80.94,80.95,20834.0,75.5142,75.5142,75.5049,75.5142,20834.0
2023-08-21 14:00:00,80.94,80.95,80.94,80.95,14170.0,75.5049,75.5142,75.5049,75.5142,14170.0
2023-08-21 14:05:00,80.95,80.95,80.94,80.95,20474.0,75.5142,75.5142,75.5049,75.5142,20474.0
2023-08-21 14:10:00,80.94,80.95,80.94,80.94,15805.0,75.5049,75.5142,75.5049,75.5049,15805.0
2023-08-21 14:15:00,80.95,80.95,80.94,80.94,23587.0,75.5142,75.5142,75.5049,75.5049,23587.0
2023-08-21 14:20:00,80.95,80.95,80.94,80.95,19170.0,75.5142,75.5142,75.5049,75.5142,19170.0
2023-08-21 14:25:00,80.95,80.95,80.94,80.94,18234.0,75.5142,75.5142,75.5049,75.5049,18234.0
2023-08-21 14:30:00,80.95,80.95,80.94,80.94,44230.0,75.5142,75.5142,75.5049,75.5049,44230.0
2023-08-21 14:35:00,80.94,80.95,80.94,80.95,32682.0,75.5049,75.5142,75.5049,75.5142,32682.0
2023-08-21 14:40:00,80.95,80.95,80.93,80.94,23245.0,75.5142,75.5142,75.4955,75.5049,23245.0
2023-08-21 14:45:00,80.94,80.94,80.93,80.94,17582.0,75.5049,75.5049,75.4955,75.5049,17582.0
2023-08-21 14:50:00,80.94,80.94,80.93,80.94,14206.0,75.5049,75.5049,75.4955,75.5049,14206.0
2023-08-21 14:55:00,80.94,80.94,80.93,80.94,20436.0,75.5049,75.5049,75.4955,75.5049,20436.0
2023-08-21 15:00:00,80.94,80.94,80.93,80.93,6548.0,75.5049,75.5049,75.4955,75.4955,6548.0
2023-08-21 15:05:00,80.94,80.94,80.93,80.94,7361.0,75.5049,75.5049,75.4955,75.5049,7361.0
2023-08-21 15:10:00,80.94,80.94,80.93,80.93,20895.0,75.5049,75.5049,75.4955,75.4955,20895.0
2023-08-21 15:15:00,80.94,80.94,80.93,80.93,11475.0,75.5049,75.5049,75.4955,75.4955,11475.0
2023-08-21 15:20:00,80.94,80.94,80.93,80.94,26728.0,75.5049,75.5049,75.4955,75.5049,26728.0
2023-08-21 15:25:00,80.94,80.94,80.93,80.94,8944.0,75.5049,75.5049,75.4955,75.5049,8944.0
2023-08-21 15:30:00,80.94,80.94,80.93,80.94,14424.0,75.5049,75.5049,75.4955,75.5049,14424.0
2023-08-21 15:35:00,80.94,80.94,80.93,80.93,47947.0,75.5049,75.5049,75.4955,75.4955,47947.0
2023-08-21 15:40:00,80.94,80.94,80.92,80.92,74755.0,75.5049,75.5049,75.4862,75.4862,74755.0
2023-08-21 15:45:00,80.93,80.93,80.92,80.92,15110.0,75.4955,75.4955,75.4862,75.4862,15110.0
2023-08-21 15:50:00,80.93,80.93,80.92,80.92,44283.0,75.4955,75.4955,75.4862,75.4862,44283.0
2023-08-21 15:55:00,80.92,80.93,80.92,80.93,109879.0,75.4862,75.4955,75.4862,75.4955,109879.0
2023-08-22 09:30:00,80.91,80.91,80.9,80.91,67337.0,75.4769,75.4769,75.4675,75.4769,67337.0
2023-08-22 09:35:00,80.91,80.91,80.89,80.9,64951.0,75.4769,75.4769,75.4582,75.4675,64951.0
2023-08-22 09:40:00,80.9,80.9,80.88,80.89,17122.0,75.4675,75.4675,75.4489,75.4582,17122.0
2023-08-22 09:45:00,80.89,80.9,80.88,80.9,16849.0,75.4582,75.4675,75.4489,75.4675,16849.0
2023-08-22 09:50:00,80.9,80.9,80.89,80.9,81912.0,75.4675,75.4675,75.4582,75.4675,81912.0
2023-08-22 09:55:00,80.9,80.9,80.89,80.9,21500.0,75.4675,75.4675,75.4582,75.4675,21500.0
2023-08-22 10:00:00,80.9,80.9,80.89,80.9,20487.0,75.4675,75.4675,75.4582,75.4675,20487.0
2023-08-22 10:05:00,80.9,80.9,80.89,80.9,81094.0,75.4675,75.4675,75.4582,75.4675,81094.0
2023-08-22 10:10:00,80.9,80.9,80.89,80.9,36861.0,75.4675,75.4675,75.4582,75.4675,36861.0
2023-08-22 10:15:00,80.9,80.9,80.89,80.9,8175.0,75.4675,75.4675,75.4582,75.4675,8175.0
2023-08-22 10:20:00,80.9,80.9,80.89,80.9,54688.0,75.4675,75.4675,75.4582,75.4675,54688.0
2023-08-22 10:25:00,80.9,80.9,80.88,80.89,16635.0,75.4675,75.4675,75.4489,75.4582,16635.0
2023-08-22 10:30:00,80.89,80.89,80.88,80.89,8619.0,75.4582,75.4582,75.4489,75.4582,8619.0
2023-08-22 10:35:00,80.89,80.9,80.88,80.88,90633.0,75.4582,75.4675,75.4489,75.4489,90633.0
2023-08-22 10:40:00,80.88,80.9,80.88,80.9,16951.0,75.4489,75.4675,75.4489,75.4675,16951.0
2023-08-22 10:45:00,80.9,80.9,80.89,80.9,24769.0,75.4675,75.4675,75.4582,75.4675,24769.0
2023-08-22 10:50:00,80.9,80.9,80.89,80.9,12602.0,75.4675,75.4675,75.4582,75.4675,12602.0
2023-08-22 10:55:00,80.9,80.9,80.89,80.89,8979.0,75.4675,75.4675,75.4582,75.4582,8979.0
2023-08-22 11:00:00,80.89,80.89,80.88,80.89,32683.0,75.4582,75.4582,75.4489,75.4582,32683.0
2023-08-22 11:05:00,80.89,80.9,80.88,80.9,23728.0,75.4582,75.4675,75.4489,75.4675,23728.0
2023-08-22 11:10:00,80.9,80.9,80.89,80.9,11852.0,75.4675,75.4675,75.4582,75.4675,11852.0
2023-08-22 11:15:00,80.9,80.9,80.89,80.89,11813.0,75.4675,75.4675,75.4582,75.4582,11813.0
2023-08-22 11:20:00,80.9,80.9,80.89,80.9,15591.0,75.4675,75.4675,75.4582,75.4675,15591.0
2023-08-22 11:25:00,80.9,80.9,80.89,80.9,24447.0,75.4675,75.4675,75.4582,75.4675,24447.0
2023-08-22 11:30:00,80.89,80.9,80.89,80.9,45464.0,75.4582,75.4675,75.4582,75.4675,45464.0
2023-08-22 11:35:00,80.9,80.91,80.89,80.91,38878.0,75.4675,75.4769,75.4582,75.4769,38878.0
2023-08-22 11:40:00,80.91,80.92,80.9,80.92,42425.0,75.4769,75.4862,75.4675,75.4862,42425.0
2023-08-22 11:45:00,80.92,80.93,80.91,80.92,18522.0,75.4862,75.4955,75.4769,75.4862,18522.0
2023-08-22 11:50:00,80.92,80.93,80.92,80.92,67863.0,75.4862,75.4955,75.4862,75.4862,67863.0
2023-08-22 11:55:00,80.92,80.93,80.92,80.93,23967.0,75.4862,75.4955,75.4862,75.4955,23967.0
2023-08-22 12:00:00,80.92,80.93,80.92,80.92,12121.0,75.4862,75.4955,75.4862,75.4862,12121.0
2023-08-22 12:05:00,80.92,80.93,80.91,80.92,39886.0,75.4862,75.4955,75.4769,75.4862,39886.0
2023-08-22 12:10:00,80.91,80.92,80.91,80.92,7927.0,75.4769,75.4862,75.4769,75.4862,7927.0
2023-08-22 12:15:00,80.92,80.93,80.91,80.92,27313.0,75.4862,75.4955,75.4769,75.4862,27313.0
2023-08-22 12:20:00,80.92,80.93,80.92,80.92,6021.0,75.4862,75.4955,75.4862,75.4862,6021.0
2023-08-22 12:25:00,80.92,80.93,80.91,80.92,10262.0,75.4862,75.4955,75.4769,75.4862,10262.0
2023-08-22 12:30:00,80.92,80.92,80.91,80.92,5899.0,75.4862,75.4862,75.4769,75.4862,5899.0
2023-08-22 12:35:00,80.92,80.92,80.91,80.91,3341.0,75.4862,75.4862,75.4769,75.4769,3341.0
2023-08-22 12:40:00,80.91,80.92,80.91,80.91,17231.0,75.4769,75.4862,75.4769,75.4769,17231.0
2023-08-22 12:45:00,80.91,80.92,80.91,80.91,8126.0,75.4769,75.4862,75.4769,75.4769,8126.0
2023-08-22 12:50:00,80.91,80.92,80.91,80.91,4078.0,75.4769,75.4862,75.4769,75.4769,4078.0
2023-08-22 12:55:00,80.91,80.92,80.91,80.91,8519.0,75.4769,75.4862,75.4769,75.4769,8519.0
2023-08-22 13:00:00,80.91,80.92,80.91,80.92,10110.0,75.4769,75.4862,75.4769,75.4862,10110.0
2023-08-22 13:05:00,80.92,80.92,80.91,80.92,2128.0,75.4862,75.4862,75.4769,75.4862,2128.0
2023-08-22 13:10:00,80.92,80.92,80.91,80.91,13305.0,75.4862,75.4862,75.4769,75.4769,13305.0
2023-08-22 13:15:00,80.91,80.92,80.91,80.92,4557.0,75.4769,75.4862,75.4769,75.4862,4557.0
2023-08-22 13:20:00,80.91,80.92,80.91,80.92,10726.0,75.4769,75.4862,75.4769,75.4862,10726.0
2023-08-22 13:25:00,80.91,80.92,80.91,80.92,33216.0,75.4769,75.4862,75.4769,75.4862,33216.0
2023-08-22 13:30:00,80.92,80.92,80.91,80.92,18995.0,75.4862,75.4862,75.4769,75.4862,18995.0
2023-08-22 13:35:00,80.92,80.92,80.91,80.92,42702.0,75.4862,75.4862,75.4769,75.4862,42702.0
2023-08-22 13:40:00,80.91,80.92,80.91,80.92,20744.0,75.4769,75.4862,75.4769,75.4862,20744.0
2023-08-22 13:45:00,80.92,80.92,80.91,80.92,53183.0,75.4862,75.4862,75.4769,75.4862,53183.0
2023-08-22 13:50:00,80.91,80.92,80.9,80.91,50904.0,75.4769,75.4862,75.4675,75.4769,50904.0
2023-08-22 13:55:00,80.91,80.91,80.9,80.91,4220.0,75.4769,75.4769,75.4675,75.4769,4220.0
2023-08-22 14:00:00,80.91,80.91,80.9,80.91,10670.0,75.4769,75.4769,75.4675,75.4769,10670.0
2023-08-22 14:05:00,80.91,80.91,80.9,80.91,6209.0,75.4769,75.4769,75.4675,75.4769,6209.0
2023-08-22 14:10:00,80.91,80.91,80.9,80.91,12447.0,75.4769,75.4769,75.4675,75.4769,12447.0
2023-08-22 14:15:00,80.91,80.91,80.9,80.91,10044.0,75.4769,75.4769,75.4675,75.4769,10044.0
2023-08-22 14:20:00,80.91,80.91,80.9,80.9,6844.0,75.4769,75.4769,75.4675,75.4675,6844.0
2023-08-22 14:25:00,80.91,80.91,80.89,80.89,16021.0,75.4769,75.4769,75.4582,75.4582,16021.0
2023-08-22 14:30:00,80.89,80.9,80.89,80.9,9801.0,75.4582,75.4675,75.4582,75.4675,9801.0
2023-08-22 14:35:00,80.9,80.9,80.89,80.89,10844.0,75.4675,75.4675,75.4582,75.4582,10844.0
2023-08-22 14:40:00,80.89,80.9,80.89,80.9,50446.0,75.4582,75.4675,75.4582,75.4675,50446.0
2023-08-22 14:45:00,80.9,80.91,80.9,80.9,31060.0,75.4675,75.4769,75.4675,75.4675,31060.0
2023-08-22 14:50:00,80.9,80.91,80.9,80.9,26886.0,75.4675,75.4769,75.4675,75.4675,26886.0
2023-08-22 14:55:00,80.9,80.91,80.89,80.9,36196.0,75.4675,75.4769,75.4582,75.4675,36196.0
2023-08-22 15:00:00,80.9,80.9,80.89,80.89,8112.0,75.4675,75.4675,75.4582,75.4582,8112.0
2023-08-22 15:05:00,80.9,80.9,80.89,80.89,18042.0,75.4675,75.4675,75.4582,75.4582,18042.0
2023-08-22 15:10:00,80.89,80.9,80.88,80.88,59387.0,75.4582,75.4675,75.4489,75.4489,59387.0
2023-08-22 15:15:00,80.88,80.89,80.88,80.89,22605.0,75.4489,75.4582,75.4489,75.4582,22605.0
2023-08-22 15:20:00,80.89,80.89,80.88,80.89,23777.0,75.4582,75.4582,75.4489,75.4582,23777.0
2023-08-22 15:25:00,80.89,80.89,80.88,80.88,49115.0,75.4582,75.4582,75.4489,75.4489,49115.0
2023-08-22 15:30:00,80.89,80.89,80.88,80.89,16438.0,75.4582,75.4582,75.4489,75.4582,16438.0
2023-08-22 15:35:00,80.89,80.89,80.88,80.89,12795.0,75.4582,75.4582,75.4489,75.4582,12795.0
2023-08-22 15:40:00,80.88,80.89,80.88,80.88,25888.0,75.4489,75.4582,75.4489,75.4489,25888.0
2023-08-22 15:45:00,80.89,80.89,80.88,80.89,14942.0,75.4582,75.4582,75.4489,75.4582,14942.0
2023-08-22 15:50:00,80.89,80.89,80.88,80.89,28578.0,75.4582,75.4582,75.4489,75.4582,28578.0
2023-08-22 15:55:00,80.89,80.89,80.88,80.88,128232.0,75.4582,75.4582,75.4489,75.4489,128232.0
2023-08-23 09:30:00,80.98,81.0,80.98,81.0,91582.0,75.5422,75.5608,75.5422,75.5608,91582.0
2023-08-23 09:35:00,81.0,81.0,80.99,80.99,32438.0,75.5608,75.5608,75.5515,75.5515,32438.0
2023-08-23 09:40:00,81.0,81.0,80.99,80.99,81389.0,75.5608,75.5608,75.5515,75.5515,81389.0
2023-08-23 09:45:00,81.0,81.05,80.99,81.04,167570.0,75.5608,75.6075,75.5515,75.5981,167570.0
2023-08-23 09:50:00,81.04,81.05,81.02,81.02,53046.0,75.5981,75.6075,75.5795,75.5795,53046.0
2023-08-23 09:55:00,81.03,81.06,81.03,81.06,50310.0,75.5888,75.6168,75.5888,75.6168,50310.0
2023-08-23 10:00:00,81.06,81.06,81.03,81.04,33216.0,75.6168,75.6168,75.5888,75.5981,33216.0
2023-08-23 10:05:00,81.03,81.04,81.02,81.03,65676.0,75.5888,75.5981,75.5795,75.5888,65676.0
2023-08-23 10:10:00,81.03,81.03,81.01,81.02,55208.0,75.5888,75.5888,75.5702,75.5795,55208.0
2023-08-23 10:15:00,81.02,81.03,81.01,81.02,39586.0,75.5795,75.5888,75.5702,75.5795,39586.0
2023-08-23 10:20:00,81.02,81.04,81.02,81.03,47663.0,75.5795,75.5981,75.5795,75.5888,47663.0
2023-08-23 10:25:00,81.04,81.04,81.03,81.04,21171.0,75.5981,75.5981,75.5888,75.5981,21171.0
2023-08-23 10:30:00,81.04,81.05,81.03,81.04,180433.0,75.5981,75.6075,75.5888,75.5981,180433.0
2023-08-23 10:35:00,81.04,81.05,81.03,81.04,22390.0,75.5981,75.6075,75.5888,75.5981,22390.0
2023-08-23 10:40:00,81.04,81.04,81.02,81.03,11398.0,75.5981,75.5981,75.5795,75.5888,11398.0
2023-08-23 10:45:00,81.03,81.04,81.02,81.04,38152.0,75.5888,75.5981,75.5795,75.5981,38152.0
2023-08-23 10:50:00,81.04,81.04,81.02,81.03,7823.0,75.5981,75.5981,75.5795,75.5888,7823.0
2023-08-23 10:55:00,81.02,81.03,81.02,81.03,26510.0,75.5795,75.5888,75.5795,75.5888,26510.0
2023-08-23 11:00:00,81.03,81.03,81.02,81.03,49696.0,75.5888,75.5888,75.5795,75.5888,49696.0
2023-08-23 11:05:00,81.02,81.04,81.02,81.03,24108.0,75.5795,75.5981,75.5795,75.5888,24108.0
2023-08-23 11:10:00,81.04,81.04,81.03,81.04,19609.0,75.5981,75.5981,75.5888,75.5981,19609.0
2023-08-23 11:15:00,81.04,81.04,81.03,81.03,9500.0,75.5981,75.5981,75.5888,75.5888,9500.0
2023-08-23 11:20:00,81.04,81.04,81.03,81.03,9332.0,75.5981,75.5981,75.5888,75.5888,9332.0
2023-08-23 11:25:00,81.03,81.04,81.02,81.03,37393.0,75.5888,75.5981,75.5795,75.5888,37393.0
2023-08-23 11:30:00,81.03,81.03,81.02,81.02,7724.0,75.5888,75.5888,75.5795,75.5795,7724.0
2023-08-23 11:35:00,81.02,81.03,81.02,81.02,9750.0,75.5795,75.5888,75.5795,75.5795,9750.0
2023-08-23 11:40:00,81.03,81.03,81.02,81.03,4731.0,75.5888,75.5888,75.5795,75.5888,4731.0
2023-08-23 11:45:00,81.02,81.03,81.02,81.03,6471.0,75.5795,75.5888,75.5795,75.5888,6471.0
2023-08-23 11:50:00,81.03,81.03,81.02,81.02,13045.0,75.5888,75.5888,75.5795,75.5795,13045.0
2023-08-23 11:55:00,81.02,81.03,81.02,81.02,47045.0,75.5795,75.5888,75.5795,75.5795,47045.0
2023-08-23 12:00:00,81.03,81.03,81.02,81.02,32036.0,75.5888,75.5888,75.5795,75.5795,32036.0
2023-08-23 12:05:00,81.03,81.03,81.02,81.03,12519.0,75.5888,75.5888,75.5795,75.5888,12519.0
2023-08-23 12:10:00,81.03,81.03,81.02,81.03,131114.0,75.5888,75.5888,75.5795,75.5888,131114.0
2023-08-23 12:15:00,81.03,81.03,81.02,81.03,63370.0,75.5888,75.5888,75.5795,75.5888,63370.0
2023-08-23 12:20:00,81.03,81.03,81.02,81.02,19585.0,75.5888,75.5888,75.5795,75.5795,19585.0
2023-08-23 12:25:00,81.02,81.03,81.02,81.03,48492.0,75.5795,75.5888,75.5795,75.5888,48492.0
2023-08-23 12:30:00,81.03,81.03,81.02,81.02,12939.0,75.5888,75.5888,75.5795,75.5795,12939.0
2023-08-23 12:35:00,81.03,81.03,81.02,81.02,10730.0,75.5888,75.5888,75.5795,75.5795,10730.0
2023-08-23 12:40:00,81.03,81.03,81.02,81.02,64901.0,75.5888,75.5888,75.5795,75.5795,64901.0
2023-08-23 12:45:00,81.02,81.03,81.02,81.03,96572.0,75.5795,75.5888,75.5795,75.5888,96572.0
2023-08-23 12:50:00,81.03,81.03,81.02,81.03,84731.0,75.5888,75.5888,75.5795,75.5888,84731.0
2023-08-23 12:55:00,81.04,81.04,81.03,81.04,13558.0,75.5981,75.5981,75.5888,75.5981,13558.0
2023-08-23 13:00:00,81.04,81.04,81.03,81.04,8841.0,75.5981,75.5981,75.5888,75.5981,8841.0
2023-08-23 13:05:00,81.04,81.04,81.03,81.04,10478.0,75.5981,75.5981,75.5888,75.5981,10478.0
2023-08-23 13:10:00,81.04,81.04,81.03,81.03,11256.0,75.5981,75.5981,75.5888,75.5888,11256.0
2023-08-23 13:15:00,81.04,81.04,81.03,81.04,16562.0,75.5981,75.5981,75.5888,75.5981,16562.0
2023-08-23 13:20:00,81.04,81.05,81.03,81.05,135711.0,75.5981,75.6075,75.5888,75.6075,135711.0
2023-08-23 13:25:00,81.05,81.05,81.04,81.04,19394.0,75.6075,75.6075,75.5981,75.5981,19394.0
2023-08-23 13:30:00,81.04,81.04,81.03,81.04,14426.0,75.5981,75.5981,75.5888,75.5981,14426.0
2023-08-23 13:35:00,81.04,81.04,81.03,81.04,4612.0,75.5981,75.5981,75.5888,75.5981,4612.0
2023-08-23 13:40:00,81.04,81.05,81.03,81.04,54691.0,75.5981,75.6075,75.5888,75.5981,54691.0
2023-08-23 13:45:00,81.04,81.05,81.04,81.04,6593.0,75.5981,75.6075,75.5981,75.5981,6593.0
2023-08-23 13:50:00,81.04,81.05,81.03,81.04,27612.0,75.5981,75.6075,75.5888,75.5981,27612.0
2023-08-23 13:55:00,81.04,81.04,81.03,81.03,9212.0,75.5981,75.5981,75.5888,75.5888,9212.0
2023-08-23 14:00:00,81.04,81.04,81.03,81.03,25912.0,75.5981,75.5981,75.5888,75.5888,25912.0
2023-08-23 14:05:00,81.03,81.04,81.03,81.04,38148.0,75.5888,75.5981,75.5888,75.5981,38148.0
2023-08-23 14:10:00,81.03,81.04,81.03,81.03,32102.0,75.5888,75.5981,75.5888,75.5888,32102.0
2023-08-23 14:15:00,81.03,81.04,81.03,81.03,10790.0,75.5888,75.5981,75.5888,75.5888,10790.0
2023-08-23 14:20:00,81.04,81.04,81.02,81.02,42261.0,75.5981,75.5981,75.5795,75.5795,42261.0
2023-08-23 14:25:00,81.02,81.03,81.02,81.02,16980.0,75.5795,75.5888,75.5795,75.5795,16980.0
2023-08-23 14:30:00,81.03,81.03,81.02,81.03,7303.0,75.5888,75.5888,75.5795,75.5888,7303.0
2023-08-23 14:35:00,81.02,81.02,81.0,81.02,107662.0,75.5795,75.5795,75.5608,75.5795,107662.0
2023-08-23 14:40:00,81.02,81.03,81.0,81.01,211345.0,75.5795,75.5888,75.5608,75.5702,211345.0
2023-08-23 14:45:00,81.01,81.01,81.0,81.01,19087.0,75.5702,75.5702,75.5608,75.5702,19087.0
2023-08-23 14:50:00,81.01,81.02,81.0,81.02,56075.0,75.5702,75.5795,75.5608,75.5795,56075.0
2023-08-23 14:55:00,81.02,81.04,81.01,81.03,57364.0,75.5795,75.5981,75.5702,75.5888,57364.0
2023-08-23 15:00:00,81.03,81.04,81.03,81.03,68889.0,75.5888,75.5981,75.5888,75.5888,68889.0
2023-08-23 15:05:00,81.04,81.04,81.03,81.03,48673.0,75.5981,75.5981,75.5888,75.5888,48673.0
2023-08-23 15:10:00,81.03,81.04,81.03,81.03,30595.0,75.5888,75.5981,75.5888,75.5888,30595.0
2023-08-23 15:15:00,81.03,81.03,81.02,81.03,31338.0,75.5888,75.5888,75.5795,75.5888,31338.0
2023-08-23 15:20:00,81.03,81.03,81.02,81.03,20863.0,75.5888,75.5888,75.5795,75.5888,20863.0
2023-08-23 15:25:00,81.02,81.03,81.01,81.02,40466.0,75.5795,75.5888,75.5702,75.5795,40466.0
2023-08-23 15:30:00,81.02,81.02,81.01,81.02,38702.0,75.5795,75.5795,75.5702,75.5795,38702.0
2023-08-23 15:35:00,81.02,81.03,81.01,81.02,73611.0,75.5795,75.5888,75.5702,75.5795,73611.0
2023-08-23 15:40:00,81.02,81.03,81.01,81.02,47122.0,75.5795,75.5888,75.5702,75.5795,47122.0
2023-08-23 15:45:00,81.02,81.03,81.02,81.03,142120.0,75.5795,75.5888,75.5795,75.5888,142120.0
2023-08-23 15:50:00,81.03,81.03,81.02,81.03,182130.0,75.5888,75.5888,75.5795,75.5888,182130.0
2023-08-23 15:55:00,81.03,81.03,81.02,81.03,367850.0,75.5888,75.5888,75.5795,75.5888,367850.0
2023-08-24 09:30:00,80.98,80.99,80.97,80.98,153777.0,75.5422,75.5515,75.5328,75.5422,153777.0
2023-08-24 09:35:00,80.99,80.99,80.97,80.98,29085.0,75.5515,75.5515,75.5328,75.5422,29085.0
2023-08-24 09:40:00,80.98,80.99,80.97,80.99,61263.0,75.5422,75.5515,75.5328,75.5515,61263.0
2023-08-24 09:45:00,80.99,81.0,80.98,81.0,26935.0,75.5515,75.5608,75.5422,75.5608,26935.0
2023-08-24 09:50:00,81.0,81.01,80.99,81.01,108243.0,75.5608,75.5702,75.5515,75.5702,108243.0
2023-08-24 09:55:00,81.0,81.01,81.0,81.0,42491.0,75.5608,75.5702,75.5608,75.5608,42491.0
2023-08-24 10:00:00,81.01,81.01,81.0,81.0,68541.0,75.5702,75.5702,75.5608,75.5608,68541.0
2023-08-24 10:05:00,81.0,81.01,80.99,81.0,121731.0,75.5608,75.5702,75.5515,75.5608,121731.0
2023-08-24 10:10:00,81.0,81.02,81.0,81.02,59908.0,75.5608,75.5795,75.5608,75.5795,59908.0
2023-08-24 10:15:00,81.02,81.04,81.01,81.04,54740.0,75.5795,75.5981,75.5702,75.5981,54740.0
2023-08-24 10:20:00,81.04,81.04,81.02,81.02,74540.0,75.5981,75.5981,75.5795,75.5795,74540.0
2023-08-24 10:25:00,81.02,81.03,81.0,81.01,59756.0,75.5795,75.5888,75.5608,75.5702,59756.0
2023-08-24 10:30:00,81.0,81.01,80.99,81.0,82175.0,75.5608,75.5702,75.5515,75.5608,82175.0
2023-08-24 10:35:00,81.0,81.01,81.0,81.01,30263.0,75.5608,75.5702,75.5608,75.5702,30263.0
2023-08-24 10:40:00,81.0,81.01,81.0,81.01,12292.0,75.5608,75.5702,75.5608,75.5702,12292.0
2023-08-24 10:45:00,81.0,81.02,81.0,81.02,13676.0,75.5608,75.5795,75.5608,75.5795,13676.0
2023-08-24 10:50:00,81.02,81.02,81.01,81.02,24205.0,75.5795,75.5795,75.5702,75.5795,24205.0
2023-08-24 10:55:00,81.02,81.02,80.99,80.99,41869.0,75.5795,75.5795,75.5515,75.5515,41869.0
2023-08-24 11:00:00,81.0,81.01,80.99,81.01,17080.0,75.5608,75.5702,75.5515,75.5702,17080.0
2023-08-24 11:05:00,81.01,81.01,81.0,81.0,2647.0,75.5702,75.5702,75.5608,75.5608,2647.0
2023-08-24 11:10:00,81.0,81.01,80.99,81.0,14396.0,75.5608,75.5702,75.5515,75.5608,14396.0
2023-08-24 11:15:00,80.99,81.0,80.99,81.0,12641.0,75.5515,75.5608,75.5515,75.5608,12641.0
2023-08-24 11:20:00,81.0,81.0,80.99,81.0,11550.0,75.5608,75.5608,75.5515,75.5608,11550.0
2023-08-24 11:25:00,80.99,81.01,80.99,81.0,73943.0,75.5515,75.5702,75.5515,75.5608,73943.0
2023-08-24 11:30:00,81.0,81.01,81.0,81.0,11694.0,75.5608,75.5702,75.5608,75.5608,11694.0
2023-08-24 11:35:00,81.01,81.01,81.0,81.0,5709.0,75.5702,75.5702,75.5608,75.5608,5709.0
2023-08-24 11:40:00,81.01,81.01,81.0,81.01,18222.0,75.5702,75.5702,75.5608,75.5702,18222.0
2023-08-24 11:45:00,81.01,81.01,81.0,81.01,38062.0,75.5702,75.5702,75.5608,75.5702,38062.0
2023-08-24 11:50:00,81.01,81.01,81.0,81.01,23950.0,75.5702,75.5702,75.5608,75.5702,23950.0
2023-08-24 11:55:00,81.01,81.02,81.01,81.02,26281.0,75.5702,75.5795,75.5702,75.5795,26281.0
2023-08-24 12:00:00,81.02,81.02,81.0,81.0,103727.0,75.5795,75.5795,75.5608,75.5608,103727.0
2023-08-24 12:05:00,81.0,81.01,81.0,81.0,16217.0,75.5608,75.5702,75.5608,75.5608,16217.0
2023-08-24 12:10:00,81.0,81.0,80.99,81.0,23108.0,75.5608,75.5608,75.5515,75.5608,23108.0
2023-08-24 12:15:00,80.99,81.0,80.99,81.0,18303.0,75.5515,75.5608,75.5515,75.5608,18303.0
2023-08-24 12:20:00,81.0,81.0,80.99,81.0,8767.0,75.5608,75.5608,75.5515,75.5608,8767.0
2023-08-24 12:25:00,80.99,81.0,80.99,81.0,6411.0,75.5515,75.5608,75.5515,75.5608,6411.0
2023-08-24 12:30:00,80.99,81.0,80.99,80.99,4630.0,75.5515,75.5608,75.5515,75.5515,4630.0
2023-08-24 12:35:00,80.99,81.0,80.99,81.0,9945.0,75.5515,75.5608,75.5515,75.5608,9945.0
2023-08-24 12:40:00,81.0,81.0,80.99,81.0,16799.0,75.5608,75.5608,75.5515,75.5608,16799.0
2023-08-24 12:45:00,81.0,81.0,80.99,80.99,7999.0,75.5608,75.5608,75.5515,75.5515,7999.0
2023-08-24 12:50:00,80.99,81.0,80.99,81.0,1502.0,75.5515,75.5608,75.5515,75.5608,1502.0
2023-08-24 12:55:00,81.0,81.0,80.99,80.99,6285.0,75.5608,75.5608,75.5515,75.5515,6285.0
2023-08-24 13:00:00,81.0,81.0,80.99,81.0,8892.0,75.5608,75.5608,75.5515,75.5608,8892.0
2023-08-24 13:05:00,81.0,81.0,80.99,80.99,13185.0,75.5608,75.5608,75.5515,75.5515,13185.0
2023-08-24 13:10:00,81.0,81.0,80.99,80.99,13870.0,75.5608,75.5608,75.5515,75.5515,13870.0
2023-08-24 13:15:00,81.0,81.0,80.99,81.0,40936.0,75.5608,75.5608,75.5515,75.5608,40936.0
2023-08-24 13:20:00,81.0,81.01,80.99,81.01,34067.0,75.5608,75.5702,75.5515,75.5702,34067.0
2023-08-24 13:25:00,81.0,81.02,81.0,81.02,33648.0,75.5608,75.5795,75.5608,75.5795,33648.0
2023-08-24 13:30:00,81.01,81.02,81.0,81.01,44563.0,75.5702,75.5795,75.5608,75.5702,44563.0
2023-08-24 13:35:00,81.0,81.01,81.0,81.0,19563.0,75.5608,75.5702,75.5608,75.5608,19563.0
2023-08-24 13:40:00,81.01,81.01,81.0,81.0,22747.0,75.5702,75.5702,75.5608,75.5608,22747.0
2023-08-24 13:45:00,81.01,81.01,81.0,81.01,11715.0,75.5702,75.5702,75.5608,75.5702,11715.0
2023-08-24 13:50:00,81.01,81.01,81.0,81.0,5597.0,75.5702,75.5702,75.5608,75.5608,5597.0
2023-08-24 13:55:00,81.0,81.01,80.99,81.0,43309.0,75.5608,75.5702,75.5515,75.5608,43309.0
2023-08-24 14:00:00,81.0,81.0,80.99,80.99,9001.0,75.5608,75.5608,75.5515,75.5515,9001.0
2023-08-24 14:05:00,80.99,81.0,80.99,81.0,20804.0,75.5515,75.5608,75.5515,75.5608,20804.0
2023-08-24 14:10:00,81.0,81.0,80.99,80.99,9993.0,75.5608,75.5608,75.5515,75.5515,9993.0
2023-08-24 14:15:00,81.0,81.0,80.98,80.98,66879.0,75.5608,75.5608,75.5422,75.5422,66879.0
2023-08-24 14:20:00,80.98,80.99,80.97,80.98,44902.0,75.5422,75.5515,75.5328,75.5422,44902.0
2023-08-24 14:25:00,80.99,80.99,80.98,80.98,22411.0,75.5515,75.5515,75.5422,75.5422,22411.0
2023-08-24 14:30:00,80.98,80.99,80.98,80.99,36167.0,75.5422,75.5515,75.5422,75.5515,36167.0
2023-08-24 14:35:00,80.98,80.99,80.98,80.98,14959.0,75.5422,75.5515,75.5422,75.5422,14959.0
2023-08-24 14:40:00,80.98,81.0,80.98,81.0,15436.0,75.5422,75.5608,75.5422,75.5608,15436.0
2023-08-24 14:45:00,81.0,81.0,80.99,80.99,10226.0,75.5608,75.5608,75.5515,75.5515,10226.0
2023-08-24 14:50:00,80.99,81.0,80.99,80.99,26246.0,75.5515,75.5608,75.5515,75.5515,26246.0
2023-08-24 14:55:00,80.99,81.0,80.98,80.98,23816.0,75.5515,75.5608,75.5422,75.5422,23816.0
2023-08-24 15:00:00,80.98,80.99,80.98,80.98,17359.0,75.5422,75.5515,75.5422,75.5422,17359.0
2023-08-24 15:05:00,80.98,80.99,80.98,80.98,28056.0,75.5422,75.5515,75.5422,75.5422,28056.0
2023-08-24 15:10:00,80.98,80.99,80.98,80.98,49457.0,75.5422,75.5515,75.5422,75.5422,49457.0
2023-08-24 15:15:00,80.98,80.99,80.98,80.99,14888.0,75.5422,75.5515,75.5422,75.5515,14888.0
2023-08-24 15:20:00,80.98,80.99,80.98,80.99,57836.0,75.5422,75.5515,75.5422,75.5515,57836.0
2023-08-24 15:25:00,80.99,81.0,80.99,80.99,29251.0,75.5515,75.5608,75.5515,75.5515,29251.0
2023-08-24 15:30:00,80.99,81.0,80.98,80.98,65196.0,75.5515,75.5608,75.5422,75.5422,65196.0
2023-08-24 15:35:00,80.98,80.99,80.98,80.98,41589.0,75.5422,75.5515,75.5422,75.5422,41589.0
2023-08-24 15:40:00,80.98,80.99,80.98,80.98,26411.0,75.5422,75.5515,75.5422,75.5422,26411.0
2023-08-24 15:45:00,80.98,81.0,80.98,81.0,98374.0,75.5422,75.5608,75.5422,75.5608,98374.0
2023-08-24 15:50:00,80.99,81.0,80.99,81.0,43061.0,75.5515,75.5608,75.5515,75.5608,43061.0
2023-08-24 15:55:00,81.0,81.0,80.98,80.98,197258.0,75.5608,75.5608,75.5422,75.5422,197258.0
2023-08-25 09:30:00,80.95,80.97,80.95,80.96,34030.0,75.5142,75.5328,75.5142,75.5235,34030.0
2023-08-25 09:35:00,80.95,80.96,80.95,80.95,77649.0,75.5142,75.5235,75.5142,75.5142,77649.0
2023-08-25 09:40:00,80.95,80.96,80.95,80.95,11708.0,75.5142,75.5235,75.5142,75.5142,11708.0
2023-08-25 09:45:00,80.95,80.96,80.95,80.95,11781.0,75.5142,75.5235,75.5142,75.5142,11781.0
2023-08-25 09:50:00,80.95,80.96,80.95,80.95,29636.0,75.5142,75.5235,75.5142,75.5142,29636.0
2023-08-25 09:55:00,80.95,80.97,80.95,80.96,212883.0,75.5142,75.5328,75.5142,75.5235,212883.0
2023-08-25 10:00:00,80.96,81.0,80.91,81.0,243952.0,75.5235,75.5608,75.4769,75.5608,243952.0
2023-08-25 10:05:00,81.0,81.0,80.97,80.98,25686.0,75.5608,75.5608,75.5328,75.5422,25686.0
2023-08-25 10:10:00,80.98,80.99,80.96,80.98,72317.0,75.5422,75.5515,75.5235,75.5422,72317.0
2023-08-25 10:15:00,80.98,80.99,80.95,80.95,121577.0,75.5422,75.5515,75.5142,75.5142,121577.0
2023-08-25 10:20:00,80.95,80.95,80.92,80.92,213095.0,75.5142,75.5142,75.4862,75.4862,213095.0
2023-08-25 10:25:00,80.93,80.93,80.91,80.91,102690.0,75.4955,75.4955,75.4769,75.4769,102690.0
2023-08-25 10:30:00,80.91,80.91,80.89,80.9,85944.0,75.4769,75.4769,75.4582,75.4675,85944.0
2023-08-25 10:35:00,80.9,80.9,80.89,80.89,104433.0,75.4675,75.4675,75.4582,75.4582,104433.0
2023-08-25 10:40:00,80.9,80.9,80.88,80.89,48964.0,75.4675,75.4675,75.4489,75.4582,48964.0
2023-08-25 10:45:00,80.89,80.9,80.88,80.9,57977.0,75.4582,75.4675,75.4489,75.4675,57977.0
2023-08-25 10:50:00,80.9,80.9,80.89,80.9,97301.0,75.4675,75.4675,75.4582,75.4675,97301.0
2023-08-25 10:55:00,80.9,80.9,80.89,80.9,10732.0,75.4675,75.4675,75.4582,75.4675,10732.0
2023-08-25 11:00:00,80.9,80.9,80.89,80.9,14844.0,75.4675,75.4675,75.4582,75.4675,14844.0
2023-08-25 11:05:00,80.9,80.9,80.89,80.9,141151.0,75.4675,75.4675,75.4582,75.4675,141151.0
2023-08-25 11:10:00,80.9,80.91,80.89,80.91,20331.0,75.4675,75.4769,75.4582,75.4769,20331.0
2023-08-25 11:15:00,80.91,80.91,80.9,80.9,10561.0,75.4769,75.4769,75.4675,75.4675,10561.0
2023-08-25 11:20:00,80.9,80.91,80.9,80.91,36979.0,75.4675,75.4769,75.4675,75.4769,36979.0
2023-08-25 11:25:00,80.91,80.92,80.91,80.92,39112.0,75.4769,75.4862,75.4769,75.4862,39112.0
2023-08-25 11:30:00,80.92,80.92,80.91,80.92,11357.0,75.4862,75.4862,75.4769,75.4862,11357.0
2023-08-25 11:35:00,80.91,80.93,80.91,80.92,26659.0,75.4769,75.4955,75.4769,75.4862,26659.0
2023-08-25 11:40:00,80.92,80.93,80.92,80.93,81704.0,75.4862,75.4955,75.4862,75.4955,81704.0
2023-08-25 11:45:00,80.93,80.93,80.92,80.92,11622.0,75.4955,75.4955,75.4862,75.4862,11622.0
2023-08-25 11:50:00,80.93,80.93,80.91,80.92,58847.0,75.4955,75.4955,75.4769,75.4862,58847.0
2023-08-25 11:55:00,80.92,80.92,80.91,80.92,25807.0,75.4862,75.4862,75.4769,75.4862,25807.0
2023-08-25 12:00:00,80.92,80.92,80.91,80.92,11379.0,75.4862,75.4862,75.4769,75.4862,11379.0
2023-08-25 12:05:00,80.91,80.92,80.91,80.92,37984.0,75.4769,75.4862,75.4769,75.4862,37984.0
2023-08-25 12:10:00,80.92,80.92,80.91,80.92,11171.0,75.4862,75.4862,75.4769,75.4862,11171.0
2023-08-25 12:15:00,80.92,80.92,80.91,80.92,8721.0,75.4862,75.4862,75.4769,75.4862,8721.0
2023-08-25 12:20:00,80.91,80.92,80.91,80.92,11762.0,75.4769,75.4862,75.4769,75.4862,11762.0
2023-08-25 12:25:00,80.92,80.92,80.91,80.91,5997.0,75.4862,75.4862,75.4769,75.4769,5997.0
2023-08-25 12:30:00,80.92,80.92,80.91,80.92,25167.0,75.4862,75.4862,75.4769,75.4862,25167.0
2023-08-25 12:35:00,80.92,80.93,80.92,80.92,20099.0,75.4862,75.4955,75.4862,75.4862,20099.0
2023-08-25 12:40:00,80.92,80.93,80.92,80.92,10173.0,75.4862,75.4955,75.4862,75.4862,10173.0
2023-08-25 12:45:00,80.92,80.93,80.92,80.93,45147.0,75.4862,75.4955,75.4862,75.4955,45147.0
2023-08-25 12:50:00,80.93,80.93,80.92,80.92,158105.0,75.4955,75.4955,75.4862,75.4862,158105.0
2023-08-25 12:55:00,80.92,80.94,80.92,80.94,19456.0,75.4862,75.5049,75.4862,75.5049,19456.0
2023-08-25 13:00:00,80.94,80.95,80.93,80.94,20723.0,75.5049,75.5142,75.4955,75.5049,20723.0
2023-08-25 13:05:00,80.94,80.95,80.93,80.94,18324.0,75.5049,75.5142,75.4955,75.5049,18324.0
2023-08-25 13:10:00,80.94,80.94,80.93,80.94,69428.0,75.5049,75.5049,75.4955,75.5049,69428.0
2023-08-25 13:15:00,80.94,80.94,80.93,80.94,7174.0,75.5049,75.5049,75.4955,75.5049,7174.0
2023-08-25 13:20:00,80.94,80.95,80.93,80.95,19800.0,75.5049,75.5142,75.4955,75.5142,19800.0
2023-08-25 13:25:00,80.95,80.95,80.94,80.94,4966.0,75.5142,75.5142,75.5049,75.5049,4966.0
2023-08-25 13:30:00,80.95,80.95,80.94,80.94,7540.0,75.5142,75.5142,75.5049,75.5049,7540.0
2023-08-25 13:35:00,80.95,80.95,80.94,80.95,5836.0,75.5142,75.5142,75.5049,75.5142,5836.0
2023-08-25 13:40:00,80.95,80.95,80.94,80.94,28301.0,75.5142,75.5142,75.5049,75.5049,28301.0
2023-08-25 13:45:00,80.94,80.95,80.93,80.94,29958.0,75.5049,75.5142,75.4955,75.5049,29958.0
2023-08-25 13:50:00,80.94,80.95,80.93,80.95,5060.0,75.5049,75.5142,75.4955,75.5142,5060.0
2023-08-25 13:55:00,80.95,80.95,80.93,80.94,27489.0,75.5142,75.5142,75.4955,75.5049,27489.0
2023-08-25 14:00:00,80.94,80.94,80.93,80.94,10937.0,75.5049,75.5049,75.4955,75.5049,10937.0
2023-08-25 14:05:00,80.94,80.95,80.93,80.95,38749.0,75.5049,75.5142,75.4955,75.5142,38749.0
2023-08-25 14:10:00,80.94,80.95,80.94,80.94,10417.0,75.5049,75.5142,75.5049,75.5049,10417.0
2023-08-25 14:15:00,80.94,80.95,80.94,80.95,6240.0,75.5049,75.5142,75.5049,75.5142,6240.0
2023-08-25 14:20:00,80.94,80.95,80.94,80.95,7971.0,75.5049,75.5142,75.5049,75.5142,7971.0
2023-08-25 14:25:00,80.95,80.95,80.94,80.95,8973.0,75.5142,75.5142,75.5049,75.5142,8973.0
2023-08-25 14:30:00,80.95,80.95,80.94,80.94,56678.0,75.5142,75.5142,75.5049,75.5049,56678.0
2023-08-25 14:35:00,80.95,80.95,80.94,80.95,7487.0,75.5142,75.5142,75.5049,75.5142,7487.0
2023-08-25 14:40:00,80.95,80.95,80.94,80.94,15309.0,75.5142,75.5142,75.5049,75.5049,15309.0
2023-08-25 14:45:00,80.95,80.95,80.94,80.95,17599.0,75.5142,75.5142,75.5049,75.5142,17599.0
2023-08-25 14:50:00,80.94,80.95,80.94,80.95,12340.0,75.5049,75.5142,75.5049,75.5142,12340.0
2023-08-25 14:55:00,80.95,80.95,80.94,80.94,26762.0,75.5142,75.5142,75.5049,75.5049,26762.0
2023-08-25 15:00:00,80.94,80.95,80.93,80.93,145563.0,75.5049,75.5142,75.4955,75.4955,145563.0
2023-08-25 15:05:00,80.93,80.94,80.92,80.93,41866.0,75.4955,75.5049,75.4862,75.4955,41866.0
2023-08-25 15:10:00,80.93,80.93,80.92,80.93,53962.0,75.4955,75.4955,75.4862,75.4955,53962.0
2023-08-25 15:15:00,80.93,80.93,80.92,80.93,44492.0,75.4955,75.4955,75.4862,75.4955,44492.0
2023-08-25 15:20:00,80.93,80.93,80.92,80.93,18404.0,75.4955,75.4955,75.4862,75.4955,18404.0
2023-08-25 15:25:00,80.92,80.93,80.92,80.92,35720.0,75.4862,75.4955,75.4862,75.4862,35720.0
2023-08-25 15:30:00,80.92,80.93,80.92,80.93,40342.0,75.4862,75.4955,75.4862,75.4955,40342.0
2023-08-25 15:35:00,80.93,80.93,80.92,80.92,29727.0,75.4955,75.4955,75.4862,75.4862,29727.0
2023-08-25 15:40:00,80.92,80.93,80.92,80.92,33770.0,75.4862,75.4955,75.4862,75.4862,33770.0
2023-08-25 15:45:00,80.93,80.93,80.92,80.92,94101.0,75.4955,75.4955,75.4862,75.4862,94101.0
2023-08-25 15:50:00,80.93,80.93,80.92,80.92,106991.0,75.4955,75.4955,75.4862,75.4862,106991.0
2023-08-25 15:55:00,80.92,80.93,80.92,80.93,193397.0,75.4862,75.4955,75.4862,75.4955,193397.0
2023-08-28 09:30:00,80.94,80.94,80.93,80.94,47667.0,75.5049,75.5049,75.4955,75.5049,47667.0
2023-08-28 09:35:00,80.94,80.94,80.93,80.94,8385.0,75.5049,75.5049,75.4955,75.5049,8385.0
2023-08-28 09:40:00,80.94,80.94,80.93,80.94,18939.0,75.5049,75.5049,75.4955,75.5049,18939.0
2023-08-28 09:45:00,80.94,80.94,80.93,80.94,7271.0,75.5049,75.5049,75.4955,75.5049,7271.0
2023-08-28 09:50:00,80.94,80.94,80.93,80.93,7984.0,75.5049,75.5049,75.4955,75.4955,7984.0
2023-08-28 09:55:00,80.94,80.94,80.93,80.93,9503.0,75.5049,75.5049,75.4955,75.4955,9503.0
2023-08-28 10:00:00,80.94,80.94,80.92,80.92,59768.0,75.5049,75.5049,75.4862,75.4862,59768.0
2023-08-28 10:05:00,80.92,80.93,80.92,80.93,37529.0,75.4862,75.4955,75.4862,75.4955,37529.0
2023-08-28 10:10:00,80.93,80.93,80.92,80.92,17199.0,75.4955,75.4955,75.4862,75.4862,17199.0
2023-08-28 10:15:00,80.92,80.93,80.91,80.91,14170.0,75.4862,75.4955,75.4769,75.4769,14170.0
2023-08-28 10:20:00,80.91,80.92,80.91,80.92,29732.0,75.4769,75.4862,75.4769,75.4862,29732.0
2023-08-28 10:25:00,80.92,80.92,80.91,80.91,113509.0,75.4862,75.4862,75.4769,75.4769,113509.0
2023-08-28 10:30:00,80.92,80.92,80.91,80.91,35559.0,75.4862,75.4862,75.4769,75.4769,35559.0
2023-08-28 10:35:00,80.92,80.92,80.91,80.92,34426.0,75.4862,75.4862,75.4769,75.4862,34426.0
2023-08-28 10:40:00,80.92,80.93,80.92,80.93,11805.0,75.4862,75.4955,75.4862,75.4955,11805.0
2023-08-28 10:45:00,80.92,80.93,80.92,80.93,3522.0,75.4862,75.4955,75.4862,75.4955,3522.0
2023-08-28 10:50:00,80.92,80.93,80.92,80.92,14153.0,75.4862,75.4955,75.4862,75.4862,14153.0
2023-08-28 10:55:00,80.92,80.93,80.92,80.92,282806.0,75.4862,75.4955,75.4862,75.4862,282806.0
2023-08-28 11:00:00,80.92,80.93,80.92,80.92,7516.0,75.4862,75.4955,75.4862,75.4862,7516.0
2023-08-28 11:05:00,80.92,80.93,80.92,80.92,35895.0,75.4862,75.4955,75.4862,75.4862,35895.0
2023-08-28 11:10:00,80.93,80.93,80.92,80.93,29742.0,75.4955,75.4955,75.4862,75.4955,29742.0
2023-08-28 11:15:00,80.93,80.94,80.92,80.94,15740.0,75.4955,75.5049,75.4862,75.5049,15740.0
2023-08-28 11:20:00,80.94,80.94,80.93,80.94,28160.0,75.5049,75.5049,75.4955,75.5049,28160.0
2023-08-28 11:25:00,80.94,80.94,80.93,80.94,22316.0,75.5049,75.5049,75.4955,75.5049,22316.0
2023-08-28 11:30:00,80.94,80.96,80.93,80.94,35888.0,75.5049,75.5235,75.4955,75.5049,35888.0
2023-08-28 11:35:00,80.95,80.95,80.94,80.95,23155.0,75.5142,75.5142,75.5049,75.5142,23155.0
2023-08-28 11:40:00,80.95,80.95,80.94,80.94,8832.0,75.5142,75.5142,75.5049,75.5049,8832.0
2023-08-28 11:45:00,80.95,80.95,80.94,80.95,14572.0,75.5142,75.5142,75.5049,75.5142,14572.0
2023-08-28 11:50:00,80.95,80.95,80.94,80.95,17457.0,75.5142,75.5142,75.5049,75.5142,17457.0
2023-08-28 11:55:00,80.94,80.95,80.94,80.95,15565.0,75.5049,75.5142,75.5049,75.5142,15565.0
2023-08-28 12:00:00,80.94,80.95,80.94,80.95,8584.0,75.5049,75.5142,75.5049,75.5142,8584.0
2023-08-28 12:05:00,80.95,80.95,80.94,80.95,45393.0,75.5142,75.5142,75.5049,75.5142,45393.0
2023-08-28 12:10:00,80.95,80.95,80.94,80.94,6883.0,75.5142,75.5142,75.5049,75.5049,6883.0
2023-08-28 12:15:00,80.95,80.95,80.94,80.95,6515.0,75.5142,75.5142,75.5049,75.5142,6515.0
2023-08-28 12:20:00,80.94,80.95,80.94,80.95,6436.0,75.5049,75.5142,75.5049,75.5142,6436.0
2023-08-28 12:25:00,80.95,80.95,80.94,80.95,9280.0,75.5142,75.5142,75.5049,75.5142,9280.0
2023-08-28 12:30:00,80.95,80.95,80.94,80.94,8253.0,75.5142,75.5142,75.5049,75.5049,8253.0
2023-08-28 12:35:00,80.94,80.95,80.94,80.95,10906.0,75.5049,75.5142,75.5049,75.5142,10906.0
2023-08-28 12:40:00,80.95,80.95,80.94,80.95,11265.0,75.5142,75.5142,75.5049,75.5142,11265.0
2023-08-28 12:45:00,80.95,80.96,80.94,80.95,101365.0,75.5142,75.5235,75.5049,75.5142,101365.0
2023-08-28 12:50:00,80.95,80.96,80.95,80.95,8148.0,75.5142,75.5235,75.5142,75.5142,8148.0
2023-08-28 12:55:00,80.95,80.96,80.94,80.95,70864.0,75.5142,75.5235,75.5049,75.5142,70864.0
2023-08-28 13:00:00,80.94,80.95,80.94,80.95,75265.0,75.5049,75.5142,75.5049,75.5142,75265.0
2023-08-28 13:05:00,80.95,80.95,80.94,80.95,23519.0,75.5142,75.5142,75.5049,75.5142,23519.0
2023-08-28 13:10:00,80.95,80.95,80.94,80.94,13044.0,75.5142,75.5142,75.5049,75.5049,13044.0
2023-08-28 13:15:00,80.94,80.95,80.94,80.95,15977.0,75.5049,75.5142,75.5049,75.5142,15977.0
2023-08-28 13:20:00,80.95,80.95,80.94,80.95,13899.0,75.5142,75.5142,75.5049,75.5142,13899.0
2023-08-28 13:25:00,80.95,80.95,80.94,80.95,7726.0,75.5142,75.5142,75.5049,75.5142,7726.0
2023-08-28 13:30:00,80.95,80.96,80.94,80.96,12988.0,75.5142,75.5235,75.5049,75.5235,12988.0
2023-08-28 13:35:00,80.95,80.96,80.95,80.95,5183.0,75.5142,75.5235,75.5142,75.5142,5183.0
2023-08-28 13:40:00,80.95,80.96,80.95,80.95,31145.0,75.5142,75.5235,75.5142,75.5142,31145.0
2023-08-28 13:45:00,80.95,80.96,80.95,80.95,13029.0,75.5142,75.5235,75.5142,75.5142,13029.0
2023-08-28 13:50:00,80.96,80.97,80.95,80.97,25773.0,75.5235,75.5328,75.5142,75.5328,25773.0
2023-08-28 13:55:00,80.97,80.97,80.96,80.97,23503.0,75.5328,75.5328,75.5235,75.5328,23503.0
2023-08-28 14:00:00,80.97,80.97,80.96,80.96,12031.0,75.5328,75.5328,75.5235,75.5235,12031.0
2023-08-28 14:05:00,80.97,80.97,80.96,80.96,64169.0,75.5328,75.5328,75.5235,75.5235,64169.0
2023-08-28 14:10:00,80.96,80.97,80.96,80.96,3866.0,75.5235,75.5328,75.5235,75.5235,3866.0
2023-08-28 14:15:00,80.96,80.97,80.96,80.96,22907.0,75.5235,75.5328,75.5235,75.5235,22907.0
2023-08-28 14:20:00,80.97,80.97,80.96,80.96,11593.0,75.5328,75.5328,75.5235,75.5235,11593.0
2023-08-28 14:25:00,80.96,80.97,80.95,80.95,39578.0,75.5235,75.5328,75.5142,75.5142,39578.0
2023-08-28 14:30:00,80.95,80.96,80.95,80.95,15436.0,75.5142,75.5235,75.5142,75.5142,15436.0
2023-08-28 14:35:00,80.95,80.96,80.95,80.95,14405.0,75.5142,75.5235,75.5142,75.5142,14405.0
2023-08-28 14:40:00,80.95,80.96,80.95,80.95,13579.0,75.5142,75.5235,75.5142,75.5142,13579.0
2023-08-28 14:45:00,80.95,80.96,80.95,80.95,8746.0,75.5142,75.5235,75.5142,75.5142,8746.0
2023-08-28 14:50:00,80.95,80.96,80.95,80.95,11619.0,75.5142,75.5235,75.5142,75.5142,11619.0
2023-08-28 14:55:00,80.95,80.96,80.95,80.95,32739.0,75.5142,75.5235,75.5142,75.5142,32739.0
2023-08-28 15:00:00,80.96,80.97,80.95,80.97,55143.0,75.5235,75.5328,75.5142,75.5328,55143.0
2023-08-28 15:05:00,80.96,80.97,80.96,80.97,7827.0,75.5235,75.5328,75.5235,75.5328,7827.0
2023-08-28 15:10:00,80.97,80.97,80.96,80.97,18040.0,75.5328,75.5328,75.5235,75.5328,18040.0
2023-08-28 15:15:00,80.97,80.97,80.96,80.97,77452.0,75.5328,75.5328,75.5235,75.5328,77452.0
2023-08-28 15:20:00,80.97,80.98,80.96,80.97,24289.0,75.5328,75.5422,75.5235,75.5328,24289.0
2023-08-28 15:25:00,80.98,80.98,80.97,80.98,9974.0,75.5422,75.5422,75.5328,75.5422,9974.0
2023-08-28 15:30:00,80.97,80.98,80.97,80.97,10746.0,75.5328,75.5422,75.5328,75.5328,10746.0
2023-08-28 15:35:00,80.98,80.98,80.97,80.98,27703.0,75.5422,75.5422,75.5328,75.5422,27703.0
2023-08-28 15:40:00,80.98,80.98,80.97,80.97,36769.0,75.5422,75.5422,75.5328,75.5328,36769.0
2023-08-28 15:45:00,80.97,80.98,80.97,80.98,25399.0,75.5328,75.5422,75.5328,75.5422,25399.0
2023-08-28 15:50:00,80.98,80.98,80.97,80.98,143095.0,75.5422,75.5422,75.5328,75.5422,143095.0
2023-08-28 15:55:00,80.98,80.98,80.97,80.97,121227.0,75.5422,75.5422,75.5328,75.5328,121227.0
2023-08-29 09:30:00,80.94,80.95,80.94,80.95,61964.0,75.5049,75.5142,75.5049,75.5142,61964.0
2023-08-29 09:35:00,80.95,80.95,80.94,80.95,33938.0,75.5142,75.5142,75.5049,75.5142,33938.0
2023-08-29 09:40:00,80.95,80.95,80.94,80.95,10185.0,75.5142,75.5142,75.5049,75.5142,10185.0
2023-08-29 09:45:00,80.95,80.96,80.94,80.96,17661.0,75.5142,75.5235,75.5049,75.5235,17661.0
2023-08-29 09:50:00,80.96,80.96,80.95,80.96,8017.0,75.5235,75.5235,75.5142,75.5235,8017.0
2023-08-29 09:55:00,80.96,80.96,80.95,80.95,14075.0,75.5235,75.5235,75.5142,75.5142,14075.0
2023-08-29 10:00:00,80.97,81.08,80.96,81.07,282682.0,75.5328,75.6355,75.5235,75.6261,282682.0
2023-08-29 10:05:00,81.08,81.1,81.07,81.1,164427.0,75.6355,75.6541,75.6261,75.6541,164427.0
2023-08-29 10:10:00,81.1,81.1,81.08,81.1,41940.0,75.6541,75.6541,75.6355,75.6541,41940.0
2023-08-29 10:15:00,81.1,81.12,81.09,81.12,29475.0,75.6541,75.6728,75.6448,75.6728,29475.0
2023-08-29 10:20:00,81.12,81.12,81.1,81.1,34119.0,75.6728,75.6728,75.6541,75.6541,34119.0
2023-08-29 10:25:00,81.1,81.11,81.1,81.11,88898.0,75.6541,75.6634,75.6541,75.6634,88898.0
2023-08-29 10:30:00,81.11,81.11,81.1,81.11,106968.0,75.6634,75.6634,75.6541,75.6634,106968.0
2023-08-29 10:35:00,81.11,81.11,81.08,81.1,73611.0,75.6634,75.6634,75.6355,75.6541,73611.0
2023-08-29 10:40:00,81.1,81.1,81.09,81.09,2900.0,75.6541,75.6541,75.6448,75.6448,2900.0
2023-08-29 10:45:00,81.09,81.11,81.09,81.11,47488.0,75.6448,75.6634,75.6448,75.6634,47488.0
2023-08-29 10:50:00,81.11,81.12,81.1,81.12,55445.0,75.6634,75.6728,75.6541,75.6728,55445.0
2023-08-29 10:55:00,81.12,81.12,81.11,81.12,4266.0,75.6728,75.6728,75.6634,75.6728,4266.0
2023-08-29 11:00:00,81.12,81.12,81.11,81.11,74226.0,75.6728,75.6728,75.6634,75.6634,74226.0
2023-08-29 11:05:00,81.11,81.12,81.1,81.11,30188.0,75.6634,75.6728,75.6541,75.6634,30188.0
2023-08-29 11:10:00,81.11,81.11,81.1,81.11,90464.0,75.6634,75.6634,75.6541,75.6634,90464.0
2023-08-29 11:15:00,81.11,81.11,81.1,81.11,27943.0,75.6634,75.6634,75.6541,75.6634,27943.0
2023-08-29 11:20:00,81.11,81.12,81.1,81.12,7842.0,75.6634,75.6728,75.6541,75.6728,7842.0
2023-08-29 11:25:00,81.11,81.13,81.11,81.13,104750.0,75.6634,75.6821,75.6634,75.6821,104750.0
2023-08-29 11:30:00,81.13,81.14,81.12,81.14,14712.0,75.6821,75.6914,75.6728,75.6914,14712.0
2023-08-29 11:35:00,81.14,81.14,81.13,81.14,9601.0,75.6914,75.6914,75.6821,75.6914,9601.0
2023-08-29 11:40:00,81.14,81.14,81.13,81.14,159297.0,75.6914,75.6914,75.6821,75.6914,159297.0
2023-08-29 11:45:00,81.14,81.15,81.13,81.15,27383.0,75.6914,75.7008,75.6821,75.7008,27383.0
2023-08-29 11:50:00,81.15,81.16,81.14,81.15,122267.0,75.7008,75.7101,75.6914,75.7008,122267.0
2023-08-29 11:55:00,81.15,81.16,81.14,81.15,15163.0,75.7008,75.7101,75.6914,75.7008,15163.0
2023-08-29 12:00:00,81.15,81.15,81.14,81.15,19275.0,75.7008,75.7008,75.6914,75.7008,19275.0
2023-08-29 12:05:00,81.15,81.15,81.14,81.15,7468.0,75.7008,75.7008,75.6914,75.7008,7468.0
2023-08-29 12:10:00,81.15,81.15,81.14,81.14,14424.0,75.7008,75.7008,75.6914,75.6914,14424.0
2023-08-29 12:15:00,81.14,81.15,81.14,81.15,39478.0,75.6914,75.7008,75.6914,75.7008,39478.0
2023-08-29 12:20:00,81.14,81.15,81.14,81.15,24376.0,75.6914,75.7008,75.6914,75.7008,24376.0
2023-08-29 12:25:00,81.15,81.15,81.14,81.15,31505.0,75.7008,75.7008,75.6914,75.7008,31505.0
2023-08-29 12:30:00,81.15,81.15,81.14,81.15,11484.0,75.7008,75.7008,75.6914,75.7008,11484.0
2023-08-29 12:35:00,81.15,81.15,81.14,81.15,20774.0,75.7008,75.7008,75.6914,75.7008,20774.0
2023-08-29 12:40:00,81.15,81.15,81.14,81.15,12105.0,75.7008,75.7008,75.6914,75.7008,12105.0
2023-08-29 12:45:00,81.15,81.15,81.14,81.15,11863.0,75.7008,75.7008,75.6914,75.7008,11863.0
2023-08-29 12:50:00,81.14,81.15,81.14,81.14,40552.0,75.6914,75.7008,75.6914,75.6914,40552.0
2023-08-29 12:55:00,81.14,81.14,81.14,81.14,7599.0,75.6914,75.6914,75.6914,75.6914,7599.0
2023-08-29 13:00:00,81.14,81.16,81.14,81.15,76464.0,75.6914,75.7101,75.6914,75.7008,76464.0
2023-08-29 13:05:00,81.15,81.16,81.14,81.15,76876.0,75.7008,75.7101,75.6914,75.7008,76876.0
2023-08-29 13:10:00,81.16,81.16,81.15,81.16,10178.0,75.7101,75.7101,75.7008,75.7101,10178.0
2023-08-29 13:15:00,81.16,81.16,81.15,81.16,14945.0,75.7101,75.7101,75.7008,75.7101,14945.0
2023-08-29 13:20:00,81.16,81.16,81.15,81.16,14729.0,75.7101,75.7101,75.7008,75.7101,14729.0
2023-08-29 13:25:00,81.15,81.16,81.14,81.15,9209.0,75.7008,75.7101,75.6914,75.7008,9209.0
2023-08-29 13:30:00,81.15,81.15,81.14,81.15,7476.0,75.7008,75.7008,75.6914,75.7008,7476.0
2023-08-29 13:35:00,81.15,81.15,81.14,81.15,17149.0,75.7008,75.7008,75.6914,75.7008,17149.0
2023-08-29 13:40:00,81.15,81.15,81.14,81.15,10021.0,75.7008,75.7008,75.6914,75.7008,10021.0
2023-08-29 13:45:00,81.15,81.15,81.14,81.14,5201.0,75.7008,75.7008,75.6914,75.6914,5201.0
2023-08-29 13:50:00,81.15,81.15,81.14,81.15,26237.0,75.7008,75.7008,75.6914,75.7008,26237.0
2023-08-29 13:55:00,81.14,81.15,81.14,81.15,44969.0,75.6914,75.7008,75.6914,75.7008,44969.0
2023-08-29 14:00:00,81.15,81.15,81.14,81.14,66294.0,75.7008,75.7008,75.6914,75.6914,66294.0
2023-08-29 14:05:00,81.15,81.15,81.14,81.15,21937.0,75.7008,75.7008,75.6914,75.7008,21937.0
2023-08-29 14:10:00,81.15,81.15,81.13,81.14,71405.0,75.7008,75.7008,75.6821,75.6914,71405.0
2023-08-29 14:15:00,81.14,81.14,81.13,81.14,28354.0,75.6914,75.6914,75.6821,75.6914,28354.0
2023-08-29 14:20:00,81.14,81.14,81.13,81.13,29225.0,75.6914,75.6914,75.6821,75.6821,29225.0
2023-08-29 14:25:00,81.13,81.14,81.12,81.13,45361.0,75.6821,75.6914,75.6728,75.6821,45361.0
2023-08-29 14:30:00,81.12,81.13,81.12,81.13,23028.0,75.6728,75.6821,75.6728,75.6821,23028.0
2023-08-29 14:35:00,81.12,81.13,81.12,81.12,25549.0,75.6728,75.6821,75.6728,75.6728,25549.0
2023-08-29 14:40:00,81.13,81.13,81.12,81.13,21206.0,75.6821,75.6821,75.6728,75.6821,21206.0
2023-08-29 14:45:00,81.13,81.14,81.12,81.14,36443.0,75.6821,75.6914,75.6728,75.6914,36443.0
2023-08-29 14:50:00,81.14,81.14,81.13,81.14,13141.0,75.6914,75.6914,75.6821,75.6914,13141.0
2023-08-29 14:55:00,81.13,81.14,81.13,81.14,19107.0,75.6821,75.6914,75.6821,75.6914,19107.0
2023-08-29 15:00:00,81.14,81.14,81.13,81.14,62956.0,75.6914,75.6914,75.6821,75.6914,62956.0
2023-08-29 15:05:00,81.14,81.15,81.13,81.14,53436.0,75.6914,75.7008,75.6821,75.6914,53436.0
2023-08-29 15:10:00,81.15,81.15,81.14,81.15,17407.0,75.7008,75.7008,75.6914,75.7008,17407.0
2023-08-29 15:15:00,81.15,81.15,81.14,81.15,15615.0,75.7008,75.7008,75.6914,75.7008,15615.0
2023-08-29 15:20:00,81.15,81.15,81.14,81.15,11811.0,75.7008,75.7008,75.6914,75.7008,11811.0
2023-08-29 15:25:00,81.15,81.15,81.14,81.15,20932.0,75.7008,75.7008,75.6914,75.7008,20932.0
2023-08-29 15:30:00,81.15,81.15,81.14,81.15,45318.0,75.7008,75.7008,75.6914,75.7008,45318.0
2023-08-29 15:35:00,81.14,81.15,81.14,81.15,29743.0,75.6914,75.7008,75.6914,75.7008,29743.0
2023-08-29 15:40:00,81.15,81.15,81.14,81.15,30606.0,75.7008,75.7008,75.6914,75.7008,30606.0
2023-08-29 15:45:00,81.15,81.15,81.14,81.15,92501.0,75.7008,75.7008,75.6914,75.7008,92501.0
2023-08-29 15:50:00,81.15,81.16,81.14,81.16,261399.0,75.7008,75.7101,75.6914,75.7101,261399.0
2023-08-29 15:55:00,81.16,81.16,81.15,81.16,468358.0,75.7101,75.7101,75.7008,75.7101,468358.0
2023-08-30 09:30:00,81.21,81.22,81.21,81.22,60417.0,75.7567,75.7661,75.7567,75.7661,60417.0
2023-08-30 09:35:00,81.22,81.22,81.2,81.2,44768.0,75.7661,75.7661,75.7474,75.7474,44768.0
2023-08-30 09:40:00,81.2,81.21,81.2,81.2,14188.0,75.7474,75.7567,75.7474,75.7474,14188.0
2023-08-30 09:45:00,81.2,81.21,81.19,81.2,48792.0,75.7474,75.7567,75.7381,75.7474,48792.0
2023-08-30 09:50:00,81.2,81.21,81.19,81.2,62722.0,75.7474,75.7567,75.7381,75.7474,62722.0
2023-08-30 09:55:00,81.2,81.21,81.2,81.2,28982.0,75.7474,75.7567,75.7474,75.7474,28982.0
2023-08-30 10:00:00,81.2,81.21,81.19,81.2,103615.0,75.7474,75.7567,75.7381,75.7474,103615.0
2023-08-30 10:05:00,81.2,81.2,81.19,81.19,8136.0,75.7474,75.7474,75.7381,75.7381,8136.0
2023-08-30 10:10:00,81.2,81.2,81.19,81.19,17364.0,75.7474,75.7474,75.7381,75.7381,17364.0
2023-08-30 10:15:00,81.2,81.2,81.19,81.2,18966.0,75.7474,75.7474,75.7381,75.7474,18966.0
2023-08-30 10:20:00,81.2,81.2,81.19,81.19,50847.0,75.7474,75.7474,75.7381,75.7381,50847.0
2023-08-30 10:25:00,81.2,81.2,81.19,81.2,15354.0,75.7474,75.7474,75.7381,75.7474,15354.0
2023-08-30 10:30:00,81.2,81.2,81.19,81.19,12469.0,75.7474,75.7474,75.7381,75.7381,12469.0
2023-08-30 10:35:00,81.19,81.2,81.19,81.19,12154.0,75.7381,75.7474,75.7381,75.7381,12154.0
2023-08-30 10:40:00,81.19,81.2,81.19,81.2,9565.0,75.7381,75.7474,75.7381,75.7474,9565.0
2023-08-30 10:45:00,81.19,81.2,81.19,81.2,92407.0,75.7381,75.7474,75.7381,75.7474,92407.0
2023-08-30 10:50:00,81.19,81.2,81.18,81.18,28877.0,75.7381,75.7474,75.7287,75.7287,28877.0
2023-08-30 10:55:00,81.18,81.19,81.18,81.18,10742.0,75.7287,75.7381,75.7287,75.7287,10742.0
2023-08-30 11:00:00,81.18,81.19,81.18,81.19,45968.0,75.7287,75.7381,75.7287,75.7381,45968.0
2023-08-30 11:05:00,81.19,81.19,81.17,81.17,52964.0,75.7381,75.7381,75.7194,75.7194,52964.0
2023-08-30 11:10:00,81.17,81.19,81.17,81.19,88784.0,75.7194,75.7381,75.7194,75.7381,88784.0
2023-08-30 11:15:00,81.19,81.19,81.18,81.19,23241.0,75.7381,75.7381,75.7287,75.7381,23241.0
2023-08-30 11:20:00,81.19,81.19,81.18,81.19,11533.0,75.7381,75.7381,75.7287,75.7381,11533.0
2023-08-30 11:25:00,81.19,81.2,81.18,81.19,18654.0,75.7381,75.7474,75.7287,75.7381,18654.0
2023-08-30 11:30:00,81.19,81.2,81.19,81.2,10011.0,75.7381,75.7474,75.7381,75.7474,10011.0
2023-08-30 11:35:00,81.2,81.2,81.18,81.18,44421.0,75.7474,75.7474,75.7287,75.7287,44421.0
2023-08-30 11:40:00,81.18,81.19,81.18,81.18,7321.0,75.7287,75.7381,75.7287,75.7287,7321.0
2023-08-30 11:45:00,81.19,81.19,81.18,81.19,15354.0,75.7381,75.7381,75.7287,75.7381,15354.0
2023-08-30 11:50:00,81.18,81.19,81.18,81.18,16910.0,75.7287,75.7381,75.7287,75.7287,16910.0
2023-08-30 11:55:00,81.19,81.19,81.18,81.19,15746.0,75.7381,75.7381,75.7287,75.7381,15746.0
2023-08-30 12:00:00,81.19,81.19,81.18,81.19,26748.0,75.7381,75.7381,75.7287,75.7381,26748.0
2023-08-30 12:05:00,81.19,81.19,81.18,81.18,17011.0,75.7381,75.7381,75.7287,75.7287,17011.0
2023-08-30 12:10:00,81.18,81.19,81.18,81.18,33216.0,75.7287,75.7381,75.7287,75.7287,33216.0
2023-08-30 12:15:00,81.18,81.19,81.18,81.18,20492.0,75.7287,75.7381,75.7287,75.7287,20492.0
2023-08-30 12:20:00,81.18,81.19,81.17,81.17,17343.0,75.7287,75.7381,75.7194,75.7194,17343.0
2023-08-30 12:25:00,81.17,81.18,81.17,81.17,108328.0,75.7194,75.7287,75.7194,75.7194,108328.0
2023-08-30 12:30:00,81.17,81.18,81.17,81.17,14969.0,75.7194,75.7287,75.7194,75.7194,14969.0
2023-08-30 12:35:00,81.17,81.18,81.17,81.17,42315.0,75.7194,75.7287,75.7194,75.7194,42315.0
2023-08-30 12:40:00,81.17,81.18,81.17,81.18,31284.0,75.7194,75.7287,75.7194,75.7287,31284.0
2023-08-30 12:45:00,81.18,81.18,81.17,81.18,88644.0,75.7287,75.7287,75.7194,75.7287,88644.0
2023-08-30 12:50:00,81.18,81.18,81.17,81.18,63050.0,75.7287,75.7287,75.7194,75.7287,63050.0
2023-08-30 12:55:00,81.18,81.19,81.17,81.18,63922.0,75.7287,75.7381,75.7194,75.7287,63922.0
2023-08-30 13:00:00,81.18,81.19,81.17,81.17,63478.0,75.7287,75.7381,75.7194,75.7194,63478.0
2023-08-30 13:05:00,81.17,81.18,81.17,81.18,62491.0,75.7194,75.7287,75.7194,75.7287,62491.0
2023-08-30 13:10:00,81.18,81.19,81.17,81.19,28711.0,75.7287,75.7381,75.7194,75.7381,28711.0
2023-08-30 13:15:00,81.19,81.2,81.18,81.2,30369.0,75.7381,75.7474,75.7287,75.7474,30369.0
2023-08-30 13:20:00,81.19,81.2,81.19,81.19,6812.0,75.7381,75.7474,75.7381,75.7381,6812.0
2023-08-30 13:25:00,81.2,81.2,81.19,81.19,11183.0,75.7474,75.7474,75.7381,75.7381,11183.0
2023-08-30 13:30:00,81.2,81.2,81.19,81.2,23243.0,75.7474,75.7474,75.7381,75.7474,23243.0
2023-08-30 13:35:00,81.2,81.2,81.18,81.19,43246.0,75.7474,75.7474,75.7287,75.7381,43246.0
2023-08-30 13:40:00,81.19,81.19,81.18,81.19,19352.0,75.7381,75.7381,75.7287,75.7381,19352.0
2023-08-30 13:45:00,81.19,81.19,81.18,81.19,14351.0,75.7381,75.7381,75.7287,75.7381,14351.0
2023-08-30 13:50:00,81.18,81.19,81.18,81.18,10542.0,75.7287,75.7381,75.7287,75.7287,10542.0
2023-08-30 13:55:00,81.19,81.19,81.18,81.18,15348.0,75.7381,75.7381,75.7287,75.7287,15348.0
2023-08-30 14:00:00,81.18,81.19,81.18,81.18,5841.0,75.7287,75.7381,75.7287,75.7287,5841.0
2023-08-30 14:05:00,81.18,81.19,81.18,81.18,27505.0,75.7287,75.7381,75.7287,75.7287,27505.0
2023-08-30 14:10:00,81.18,81.19,81.17,81.18,40717.0,75.7287,75.7381,75.7194,75.7287,40717.0
2023-08-30 14:15:00,81.17,81.18,81.17,81.17,5973.0,75.7194,75.7287,75.7194,75.7194,5973.0
2023-08-30 14:20:00,81.17,81.18,81.17,81.17,24866.0,75.7194,75.7287,75.7194,75.7194,24866.0
2023-08-30 14:25:00,81.17,81.18,81.17,81.17,27757.0,75.7194,75.7287,75.7194,75.7194,27757.0
2023-08-30 14:30:00,81.17,81.18,81.17,81.17,11533.0,75.7194,75.7287,75.7194,75.7194,11533.0
2023-08-30 14:35:00,81.17,81.18,81.16,81.16,19921.0,75.7194,75.7287,75.7101,75.7101,19921.0
2023-08-30 14:40:00,81.16,81.17,81.16,81.16,35508.0,75.7101,75.7194,75.7101,75.7101,35508.0
2023-08-30 14:45:00,81.17,81.17,81.16,81.17,19146.0,75.7194,75.7194,75.7101,75.7194,19146.0
2023-08-30 14:50:00,81.16,81.17,81.16,81.17,14833.0,75.7101,75.7194,75.7101,75.7194,14833.0
2023-08-30 14:55:00,81.16,81.17,81.16,81.16,16707.0,75.7101,75.7194,75.7101,75.7101,16707.0
2023-08-30 15:00:00,81.16,81.17,81.15,81.15,79212.0,75.7101,75.7194,75.7008,75.7008,79212.0
2023-08-30 15:05:00,81.16,81.16,81.15,81.16,162974.0,75.7101,75.7101,75.7008,75.7101,162974.0
2023-08-30 15:10:00,81.15,81.16,81.15,81.16,32102.0,75.7008,75.7101,75.7008,75.7101,32102.0
2023-08-30 15:15:00,81.15,81.16,81.15,81.15,106096.0,75.7008,75.7101,75.7008,75.7008,106096.0
2023-08-30 15:20:00,81.16,81.16,81.15,81.15,28387.0,75.7101,75.7101,75.7008,75.7008,28387.0
2023-08-30 15:25:00,81.15,81.16,81.15,81.15,14092.0,75.7008,75.7101,75.7008,75.7008,14092.0
2023-08-30 15:30:00,81.15,81.16,81.15,81.16,87479.0,75.7008,75.7101,75.7008,75.7101,87479.0
2023-08-30 15:35:00,81.16,81.16,81.15,81.15,119666.0,75.7101,75.7101,75.7008,75.7008,119666.0
2023-08-30 15:40:00,81.16,81.16,81.15,81.15,70955.0,75.7101,75.7101,75.7008,75.7008,70955.0
2023-08-30 15:45:00,81.15,81.16,81.15,81.16,113239.0,75.7008,75.7101,75.7008,75.7101,113239.0
2023-08-30 15:50:00,81.16,81.16,81.15,81.16,129718.0,75.7101,75.7101,75.7008,75.7101,129718.0
2023-08-30 15:55:00,81.16,81.16,81.15,81.16,612021.0,75.7101,75.7101,75.7008,75.7101,612021.0
2023-08-31 09:30:00,81.2,81.21,81.19,81.2,64790.0,75.7474,75.7567,75.7381,75.7474,64790.0
2023-08-31 09:35:00,81.2,81.21,81.19,81.21,25579.0,75.7474,75.7567,75.7381,75.7567,25579.0
2023-08-31 09:40:00,81.2,81.21,81.18,81.18,93748.0,75.7474,75.7567,75.7287,75.7287,93748.0
2023-08-31 09:45:00,81.19,81.19,81.17,81.17,137655.0,75.7381,75.7381,75.7194,75.7194,137655.0
2023-08-31 09:50:00,81.17,81.19,81.17,81.18,14819.0,75.7194,75.7381,75.7194,75.7287,14819.0
2023-08-31 09:55:00,81.18,81.2,81.18,81.19,19248.0,75.7287,75.7474,75.7287,75.7381,19248.0
2023-08-31 10:00:00,81.19,81.2,81.18,81.19,105853.0,75.7381,75.7474,75.7287,75.7381,105853.0
2023-08-31 10:05:00,81.19,81.2,81.18,81.2,18082.0,75.7381,75.7474,75.7287,75.7474,18082.0
2023-08-31 10:10:00,81.19,81.2,81.19,81.2,12479.0,75.7381,75.7474,75.7381,75.7474,12479.0
2023-08-31 10:15:00,81.2,81.2,81.19,81.2,12944.0,75.7474,75.7474,75.7381,75.7474,12944.0
2023-08-31 10:20:00,81.2,81.21,81.19,81.2,24712.0,75.7474,75.7567,75.7381,75.7474,24712.0
2023-08-31 10:25:00,81.2,81.21,81.2,81.2,8436.0,75.7474,75.7567,75.7474,75.7474,8436.0
2023-08-31 10:30:00,81.2,81.21,81.19,81.2,15204.0,75.7474,75.7567,75.7381,75.7474,15204.0
2023-08-31 10:35:00,81.2,81.2,81.19,81.2,15821.0,75.7474,75.7474,75.7381,75.7474,15821.0
2023-08-31 10:40:00,81.2,81.21,81.19,81.2,103479.0,75.7474,75.7567,75.7381,75.7474,103479.0
2023-08-31 10:45:00,81.2,81.21,81.2,81.2,34252.0,75.7474,75.7567,75.7474,75.7474,34252.0
2023-08-31 10:50:00,81.21,81.21,81.2,81.21,21663.0,75.7567,75.7567,75.7474,75.7567,21663.0
2023-08-31 10:55:00,81.2,81.21,81.2,81.21,18192.0,75.7474,75.7567,75.7474,75.7567,18192.0
2023-08-31 11:00:00,81.21,81.21,81.2,81.21,11578.0,75.7567,75.7567,75.7474,75.7567,11578.0
2023-08-31 11:05:00,81.2,81.21,81.2,81.21,21470.0,75.7474,75.7567,75.7474,75.7567,21470.0
2023-08-31 11:10:00,81.2,81.21,81.2,81.2,22032.0,75.7474,75.7567,75.7474,75.7474,22032.0
2023-08-31 11:15:00,81.21,81.21,81.2,81.2,25104.0,75.7567,75.7567,75.7474,75.7474,25104.0
2023-08-31 11:20:00,81.2,81.21,81.2,81.21,24662.0,75.7474,75.7567,75.7474,75.7567,24662.0
2023-08-31 11:25:00,81.2,81.21,81.2,81.2,48244.0,75.7474,75.7567,75.7474,75.7474,48244.0
2023-08-31 11:30:00,81.2,81.21,81.19,81.2,73409.0,75.7474,75.7567,75.7381,75.7474,73409.0
2023-08-31 11:35:00,81.19,81.2,81.19,81.2,14690.0,75.7381,75.7474,75.7381,75.7474,14690.0
2023-08-31 11:40:00,81.2,81.21,81.19,81.2,25451.0,75.7474,75.7567,75.7381,75.7474,25451.0
2023-08-31 11:45:00,81.21,81.21,81.2,81.2,8955.0,75.7567,75.7567,75.7474,75.7474,8955.0
2023-08-31 11:50:00,81.21,81.21,81.2,81.21,23285.0,75.7567,75.7567,75.7474,75.7567,23285.0
2023-08-31 11:55:00,81.21,81.21,81.2,81.2,21715.0,75.7567,75.7567,75.7474,75.7474,21715.0
2023-08-31 12:00:00,81.21,81.21,81.2,81.2,32455.0,75.7567,75.7567,75.7474,75.7474,32455.0
2023-08-31 12:05:00,81.21,81.22,81.2,81.22,32036.0,75.7567,75.7661,75.7474,75.7661,32036.0
2023-08-31 12:10:00,81.22,81.22,81.21,81.22,27223.0,75.7661,75.7661,75.7567,75.7661,27223.0
2023-08-31 12:15:00,81.22,81.22,81.21,81.22,19750.0,75.7661,75.7661,75.7567,75.7661,19750.0
2023-08-31 12:20:00,81.22,81.23,81.22,81.23,35607.0,75.7661,75.7754,75.7661,75.7754,35607.0
2023-08-31 12:25:00,81.22,81.23,81.22,81.23,9634.0,75.7661,75.7754,75.7661,75.7754,9634.0
2023-08-31 12:30:00,81.23,81.24,81.22,81.23,20460.0,75.7754,75.7847,75.7661,75.7754,20460.0
2023-08-31 12:35:00,81.23,81.24,81.23,81.23,18815.0,75.7754,75.7847,75.7754,75.7754,18815.0
2023-08-31 12:40:00,81.23,81.24,81.22,81.23,38872.0,75.7754,75.7847,75.7661,75.7754,38872.0
2023-08-31 12:45:00,81.23,81.23,81.22,81.23,24530.0,75.7754,75.7754,75.7661,75.7754,24530.0
2023-08-31 12:50:00,81.23,81.23,81.22,81.22,19931.0,75.7754,75.7754,75.7661,75.7661,19931.0
2023-08-31 12:55:00,81.23,81.23,81.22,81.23,13124.0,75.7754,75.7754,75.7661,75.7754,13124.0
2023-08-31 13:00:00,81.23,81.23,81.22,81.23,8381.0,75.7754,75.7754,75.7661,75.7754,8381.0
2023-08-31 13:05:00,81.23,81.23,81.22,81.23,375646.0,75.7754,75.7754,75.7661,75.7754,375646.0
2023-08-31 13:10:00,81.23,81.23,81.22,81.23,23087.0,75.7754,75.7754,75.7661,75.7754,23087.0
2023-08-31 13:15:00,81.23,81.23,81.22,81.23,13805.0,75.7754,75.7754,75.7661,75.7754,13805.0
2023-08-31 13:20:00,81.23,81.23,81.22,81.23,13851.0,75.7754,75.7754,75.7661,75.7754,13851.0
2023-08-31 13:25:00,81.23,81.23,81.22,81.23,9369.0,75.7754,75.7754,75.7661,75.7754,9369.0
2023-08-31 13:30:00,81.23,81.23,81.22,81.22,51058.0,75.7754,75.7754,75.7661,75.7661,51058.0
2023-08-31 13:35:00,81.23,81.23,81.22,81.23,6205.0,75.7754,75.7754,75.7661,75.7754,6205.0
2023-08-31 13:40:00,81.23,81.23,81.22,81.23,16690.0,75.7754,75.7754,75.7661,75.7754,16690.0
2023-08-31 13:45:00,81.23,81.23,81.22,81.23,19454.0,75.7754,75.7754,75.7661,75.7754,19454.0
2023-08-31 13:50:00,81.23,81.23,81.22,81.23,129454.0,75.7754,75.7754,75.7661,75.7754,129454.0
2023-08-31 13:55:00,81.23,81.23,81.22,81.22,7661.0,75.7754,75.7754,75.7661,75.7661,7661.0
2023-08-31 14:00:00,81.23,81.23,81.22,81.23,88757.0,75.7754,75.7754,75.7661,75.7754,88757.0
2023-08-31 14:05:00,81.23,81.23,81.22,81.23,150260.0,75.7754,75.7754,75.7661,75.7754,150260.0
2023-08-31 14:10:00,81.23,81.23,81.22,81.23,22878.0,75.7754,75.7754,75.7661,75.7754,22878.0
2023-08-31 14:15:00,81.23,81.23,81.22,81.23,19463.0,75.7754,75.7754,75.7661,75.7754,19463.0
2023-08-31 14:20:00,81.23,81.24,81.22,81.23,55485.0,75.7754,75.7847,75.7661,75.7754,55485.0
2023-08-31 14:25:00,81.23,81.24,81.23,81.23,5986.0,75.7754,75.7847,75.7754,75.7754,5986.0
2023-08-31 14:30:00,81.23,81.24,81.23,81.24,23665.0,75.7754,75.7847,75.7754,75.7847,23665.0
2023-08-31 14:35:00,81.24,81.25,81.23,81.25,23938.0,75.7847,75.794,75.7754,75.794,23938.0
2023-08-31 14:40:00,81.24,81.25,81.24,81.25,13603.0,75.7847,75.794,75.7847,75.794,13603.0
2023-08-31 14:45:00,81.24,81.25,81.23,81.23,56409.0,75.7847,75.794,75.7754,75.7754,56409.0
2023-08-31 14:50:00,81.23,81.24,81.23,81.23,22015.0,75.7754,75.7847,75.7754,75.7754,22015.0
2023-08-31 14:55:00,81.23,81.24,81.23,81.24,13774.0,75.7754,75.7847,75.7754,75.7847,13774.0
2023-08-31 15:00:00,81.24,81.25,81.23,81.25,32847.0,75.7847,75.794,75.7754,75.794,32847.0
2023-08-31 15:05:00,81.25,81.25,81.24,81.24,29276.0,75.794,75.794,75.7847,75.7847,29276.0
2023-08-31 15:10:00,81.25,81.25,81.24,81.25,13643.0,75.794,75.794,75.7847,75.794,13643.0
2023-08-31 15:15:00,81.25,81.25,81.24,81.24,17951.0,75.794,75.794,75.7847,75.7847,17951.0
2023-08-31 15:20:00,81.24,81.25,81.24,81.24,71023.0,75.7847,75.794,75.7847,75.7847,71023.0
2023-08-31 15:25:00,81.24,81.25,81.24,81.25,20515.0,75.7847,75.794,75.7847,75.794,20515.0
2023-08-31 15:30:00,81.25,81.25,81.24,81.24,87162.0,75.794,75.794,75.7847,75.7847,87162.0
2023-08-31 15:35:00,81.24,81.25,81.24,81.24,72674.0,75.7847,75.794,75.7847,75.7847,72674.0
2023-08-31 15:40:00,81.24,81.25,81.24,81.24,67572.0,75.7847,75.794,75.7847,75.7847,67572.0
2023-08-31 15:45:00,81.24,81.25,81.24,81.24,67367.0,75.7847,75.794,75.7847,75.7847,67367.0
2023-08-31 15:50:00,81.24,81.25,81.24,81.25,99497.0,75.7847,75.794,75.7847,75.794,99497.0
2023-08-31 15:55:00,81.24,81.25,81.23,81.25,270388.0,75.7847,75.794,75.7754,75.794,270388.0
2023-09-01 09:30:00,81.13,81.14,81.11,81.12,69315.0,75.8744,75.8838,75.8557,75.8651,69315.0
2023-09-01 09:35:00,81.12,81.12,81.1,81.11,56162.0,75.8651,75.8651,75.8464,75.8557,56162.0
2023-09-01 09:40:00,81.1,81.1,81.09,81.09,101605.0,75.8464,75.8464,75.837,75.837,101605.0
2023-09-01 09:45:00,81.09,81.09,81.07,81.07,183655.0,75.837,75.837,75.8183,75.8183,183655.0
2023-09-01 09:50:00,81.07,81.07,81.05,81.07,14055.0,75.8183,75.8183,75.7996,75.8183,14055.0
2023-09-01 09:55:00,81.06,81.08,81.05,81.07,121377.0,75.809,75.8277,75.7996,75.8183,121377.0
2023-09-01 10:00:00,81.07,81.07,81.01,81.07,316891.0,75.8183,75.8183,75.7622,75.8183,316891.0
2023-09-01 10:05:00,81.06,81.07,81.04,81.06,37251.0,75.809,75.8183,75.7903,75.809,37251.0
2023-09-01 10:10:00,81.05,81.07,81.05,81.07,51282.0,75.7996,75.8183,75.7996,75.8183,51282.0
2023-09-01 10:15:00,81.06,81.07,81.05,81.06,65268.0,75.809,75.8183,75.7996,75.809,65268.0
2023-09-01 10:20:00,81.06,81.07,81.05,81.05,109457.0,75.809,75.8183,75.7996,75.7996,109457.0
2023-09-01 10:25:00,81.05,81.06,81.03,81.04,57456.0,75.7996,75.809,75.7809,75.7903,57456.0
2023-09-01 10:30:00,81.04,81.04,81.02,81.03,69705.0,75.7903,75.7903,75.7716,75.7809,69705.0
2023-09-01 10:35:00,81.03,81.03,81.02,81.03,233455.0,75.7809,75.7809,75.7716,75.7809,233455.0
2023-09-01 10:40:00,81.03,81.03,81.01,81.03,71668.0,75.7809,75.7809,75.7622,75.7809,71668.0
2023-09-01 10:45:00,81.03,81.03,81.01,81.02,83121.0,75.7809,75.7809,75.7622,75.7716,83121.0
2023-09-01 10:50:00,81.02,81.02,81.01,81.02,95031.0,75.7716,75.7716,75.7622,75.7716,95031.0
2023-09-01 10:55:00,81.02,81.03,81.01,81.03,36557.0,75.7716,75.7809,75.7622,75.7809,36557.0
2023-09-01 11:00:00,81.03,81.03,81.01,81.01,124695.0,75.7809,75.7809,75.7622,75.7622,124695.0
2023-09-01 11:05:00,81.02,81.02,81.01,81.02,8413.0,75.7716,75.7716,75.7622,75.7716,8413.0
2023-09-01 11:10:00,81.01,81.02,81.01,81.02,34733.0,75.7622,75.7716,75.7622,75.7716,34733.0
2023-09-01 11:15:00,81.02,81.02,81.01,81.01,28759.0,75.7716,75.7716,75.7622,75.7622,28759.0
2023-09-01 11:20:00,81.01,81.01,80.99,80.99,33475.0,75.7622,75.7622,75.7435,75.7435,33475.0
2023-09-01 11:25:00,80.99,81.0,80.98,80.99,63584.0,75.7435,75.7528,75.7341,75.7435,63584.0
2023-09-01 11:30:00,81.0,81.0,80.99,80.99,9441.0,75.7528,75.7528,75.7435,75.7435,9441.0
2023-09-01 11:35:00,80.99,81.0,80.99,81.0,18146.0,75.7435,75.7528,75.7435,75.7528,18146.0
2023-09-01 11:40:00,81.0,81.0,80.99,81.0,22781.0,75.7528,75.7528,75.7435,75.7528,22781.0
2023-09-01 11:45:00,81.0,81.0,80.99,80.99,10638.0,75.7528,75.7528,75.7435,75.7435,10638.0
2023-09-01 11:50:00,81.0,81.0,80.99,81.0,14398.0,75.7528,75.7528,75.7435,75.7528,14398.0
2023-09-01 11:55:00,81.0,81.0,80.99,80.99,47579.0,75.7528,75.7528,75.7435,75.7435,47579.0
2023-09-01 12:00:00,80.99,81.0,80.98,80.98,33239.0,75.7435,75.7528,75.7341,75.7341,33239.0
2023-09-01 12:05:00,80.98,80.99,80.98,80.99,69804.0,75.7341,75.7435,75.7341,75.7435,69804.0
2023-09-01 12:10:00,80.99,81.0,80.98,80.99,23045.0,75.7435,75.7528,75.7341,75.7435,23045.0
2023-09-01 12:15:00,80.99,81.0,80.99,81.0,18747.0,75.7435,75.7528,75.7435,75.7528,18747.0
2023-09-01 12:20:00,81.0,81.0,80.99,81.0,48148.0,75.7528,75.7528,75.7435,75.7528,48148.0
2023-09-01 12:25:00,81.0,81.0,80.99,81.0,16723.0,75.7528,75.7528,75.7435,75.7528,16723.0
2023-09-01 12:30:00,81.0,81.01,80.99,81.01,35952.0,75.7528,75.7622,75.7435,75.7622,35952.0
2023-09-01 12:35:00,81.01,81.01,81.0,81.0,55993.0,75.7622,75.7622,75.7528,75.7528,55993.0
2023-09-01 12:40:00,81.01,81.01,81.0,81.01,4568.0,75.7622,75.7622,75.7528,75.7622,4568.0
2023-09-01 12:45:00,81.01,81.01,81.0,81.01,4185.0,75.7622,75.7622,75.7528,75.7622,4185.0
2023-09-01 12:50:00,81.01,81.01,81.0,81.0,4605.0,75.7622,75.7622,75.7528,75.7528,4605.0
2023-09-01 12:55:00,81.01,81.02,81.0,81.02,14788.0,75.7622,75.7716,75.7528,75.7716,14788.0
2023-09-01 13:00:00,81.02,81.02,81.01,81.01,21525.0,75.7716,75.7716,75.7622,75.7622,21525.0
2023-09-01 13:05:00,81.02,81.02,81.01,81.02,7742.0,75.7716,75.7716,75.7622,75.7716,7742.0
2023-09-01 13:10:00,81.01,81.02,81.01,81.02,9116.0,75.7622,75.7716,75.7622,75.7716,9116.0
2023-09-01 13:15:00,81.02,81.02,81.01,81.02,5835.0,75.7716,75.7716,75.7622,75.7716,5835.0
2023-09-01 13:20:00,81.02,81.03,81.01,81.02,47179.0,75.7716,75.7809,75.7622,75.7716,47179.0
2023-09-01 13:25:00,81.03,81.03,81.02,81.03,7145.0,75.7809,75.7809,75.7716,75.7809,7145.0
2023-09-01 13:30:00,81.03,81.03,81.02,81.02,8105.0,75.7809,75.7809,75.7716,75.7716,8105.0
2023-09-01 13:35:00,81.02,81.03,81.02,81.03,6075.0,75.7716,75.7809,75.7716,75.7809,6075.0
2023-09-01 13:40:00,81.03,81.03,81.02,81.03,11934.0,75.7809,75.7809,75.7716,75.7809,11934.0
2023-09-01 13:45:00,81.03,81.03,81.02,81.02,16463.0,75.7809,75.7809,75.7716,75.7716,16463.0
2023-09-01 13:50:00,81.02,81.03,81.02,81.02,16836.0,75.7716,75.7809,75.7716,75.7716,16836.0
2023-09-01 13:55:00,81.02,81.03,81.02,81.02,12340.0,75.7716,75.7809,75.7716,75.7716,12340.0
2023-09-01 14:00:00,81.02,81.03,81.02,81.03,6188.0,75.7716,75.7809,75.7716,75.7809,6188.0
2023-09-01 14:05:00,81.02,81.03,81.02,81.03,36592.0,75.7716,75.7809,75.7716,75.7809,36592.0
2023-09-01 14:10:00,81.02,81.03,81.02,81.02,14261.0,75.7716,75.7809,75.7716,75.7716,14261.0
2023-09-01 14:15:00,81.03,81.03,81.02,81.03,9853.0,75.7809,75.7809,75.7716,75.7809,9853.0
2023-09-01 14:20:00,81.03,81.03,81.02,81.03,21159.0,75.7809,75.7809,75.7716,75.7809,21159.0
2023-09-01 14:25:00,81.02,81.03,81.02,81.03,386839.0,75.7716,75.7809,75.7716,75.7809,386839.0
2023-09-01 14:30:00,81.02,81.03,81.02,81.02,4819.0,75.7716,75.7809,75.7716,75.7716,4819.0
2023-09-01 14:35:00,81.02,81.03,81.02,81.03,27982.0,75.7716,75.7809,75.7716,75.7809,27982.0
2023-09-01 14:40:00,81.03,81.03,81.02,81.03,14412.0,75.7809,75.7809,75.7716,75.7809,14412.0
2023-09-01 14:45:00,81.02,81.03,81.02,81.02,17738.0,75.7716,75.7809,75.7716,75.7716,17738.0
2023-09-01 14:50:00,81.02,81.03,81.02,81.02,6605.0,75.7716,75.7809,75.7716,75.7716,6605.0
2023-09-01 14:55:00,81.02,81.03,81.02,81.02,15312.0,75.7716,75.7809,75.7716,75.7716,15312.0
2023-09-01 15:00:00,81.02,81.03,81.02,81.03,27027.0,75.7716,75.7809,75.7716,75.7809,27027.0
2023-09-01 15:05:00,81.02,81.03,81.02,81.03,3368.0,75.7716,75.7809,75.7716,75.7809,3368.0
2023-09-01 15:10:00,81.02,81.03,81.02,81.02,10433.0,75.7716,75.7809,75.7716,75.7716,10433.0
2023-09-01 15:15:00,81.02,81.03,81.02,81.02,27235.0,75.7716,75.7809,75.7716,75.7716,27235.0
2023-09-01 15:20:00,81.02,81.02,81.01,81.01,38470.0,75.7716,75.7716,75.7622,75.7622,38470.0
2023-09-01 15:25:00,81.02,81.02,81.01,81.02,6386.0,75.7716,75.7716,75.7622,75.7716,6386.0
2023-09-01 15:30:00,81.02,81.02,81.01,81.01,38143.0,75.7716,75.7716,75.7622,75.7622,38143.0
2023-09-01 15:35:00,81.01,81.01,81.0,81.0,58144.0,75.7622,75.7622,75.7528,75.7528,58144.0
2023-09-01 15:40:00,81.0,81.01,81.0,81.0,16047.0,75.7528,75.7622,75.7528,75.7528,16047.0
2023-09-01 15:45:00,81.01,81.01,81.0,81.01,25895.0,75.7622,75.7622,75.7528,75.7622,25895.0
2023-09-01 15:50:00,81.01,81.01,81.0,81.0,29928.0,75.7622,75.7622,75.7528,75.7528,29928.0
2023-09-01 15:55:00,81.01,81.01,81.0,81.0,93736.0,75.7622,75.7622,75.7528,75.7528,93736.0
2023-09-05 09:30:00,80.96,80.97,80.95,80.95,57256.0,75.7154,75.7248,75.7061,75.7061,57256.0
2023-09-05 09:35:00,80.96,80.97,80.95,80.97,45950.0,75.7154,75.7248,75.7061,75.7248,45950.0
2023-09-05 09:40:00,80.97,80.97,80.96,80.96,34216.0,75.7248,75.7248,75.7154,75.7154,34216.0
2023-09-05 09:45:00,80.97,80.98,80.96,80.97,32564.0,75.7248,75.7341,75.7154,75.7248,32564.0
2023-09-05 09:50:00,80.96,80.97,80.95,80.95,42118.0,75.7154,75.7248,75.7061,75.7061,42118.0
2023-09-05 09:55:00,80.95,80.96,80.95,80.95,198099.0,75.7061,75.7154,75.7061,75.7061,198099.0
2023-09-05 10:00:00,80.95,80.96,80.94,80.95,94960.0,75.7061,75.7154,75.6967,75.7061,94960.0
2023-09-05 10:05:00,80.95,80.95,80.94,80.95,12130.0,75.7061,75.7061,75.6967,75.7061,12130.0
2023-09-05 10:10:00,80.95,80.95,80.94,80.95,18502.0,75.7061,75.7061,75.6967,75.7061,18502.0
2023-09-05 10:15:00,80.94,80.95,80.93,80.94,50184.0,75.6967,75.7061,75.6874,75.6967,50184.0
2023-09-05 10:20:00,80.94,80.94,80.93,80.94,36240.0,75.6967,75.6967,75.6874,75.6967,36240.0
2023-09-05 10:25:00,80.94,80.94,80.93,80.94,13594.0,75.6967,75.6967,75.6874,75.6967,13594.0
2023-09-05 10:30:00,80.94,80.95,80.93,80.94,81854.0,75.6967,75.7061,75.6874,75.6967,81854.0
2023-09-05 10:35:00,80.94,80.95,80.94,80.94,12125.0,75.6967,75.7061,75.6967,75.6967,12125.0
2023-09-05 10:40:00,80.95,80.95,80.93,80.93,70637.0,75.7061,75.7061,75.6874,75.6874,70637.0
2023-09-05 10:45:00,80.93,80.94,80.92,80.92,30863.0,75.6874,75.6967,75.678,75.678,30863.0
2023-09-05 10:50:00,80.93,80.93,80.92,80.92,9793.0,75.6874,75.6874,75.678,75.678,9793.0
2023-09-05 10:55:00,80.93,80.93,80.92,80.92,12817.0,75.6874,75.6874,75.678,75.678,12817.0
2023-09-05 11:00:00,80.92,80.93,80.92,80.92,10524.0,75.678,75.6874,75.678,75.678,10524.0
2023-09-05 11:05:00,80.93,80.93,80.92,80.92,35815.0,75.6874,75.6874,75.678,75.678,35815.0
2023-09-05 11:10:00,80.92,80.93,80.92,80.92,72816.0,75.678,75.6874,75.678,75.678,72816.0
2023-09-05 11:15:00,80.92,80.93,80.92,80.92,9587.0,75.678,75.6874,75.678,75.678,9587.0
2023-09-05 11:20:00,80.93,80.93,80.91,80.92,29237.0,75.6874,75.6874,75.6687,75.678,29237.0
2023-09-05 11:25:00,80.91,80.92,80.91,80.92,13264.0,75.6687,75.678,75.6687,75.678,13264.0
2023-09-05 11:30:00,80.92,80.92,80.91,80.92,20616.0,75.678,75.678,75.6687,75.678,20616.0
2023-09-05 11:35:00,80.92,80.92,80.91,80.92,26612.0,75.678,75.678,75.6687,75.678,26612.0
2023-09-05 11:40:00,80.92,80.92,80.91,80.92,21376.0,75.678,75.678,75.6687,75.678,21376.0
2023-09-05 11:45:00,80.92,80.92,80.91,80.92,108011.0,75.678,75.678,75.6687,75.678,108011.0
2023-09-05 11:50:00,80.92,80.92,80.91,80.91,19303.0,75.678,75.678,75.6687,75.6687,19303.0
2023-09-05 11:55:00,80.92,80.92,80.91,80.92,109608.0,75.678,75.678,75.6687,75.678,109608.0
2023-09-05 12:00:00,80.92,80.92,80.91,80.92,16596.0,75.678,75.678,75.6687,75.678,16596.0
2023-09-05 12:05:00,80.92,80.92,80.91,80.91,6287.0,75.678,75.678,75.6687,75.6687,6287.0
2023-09-05 12:10:00,80.91,80.92,80.91,80.92,12490.0,75.6687,75.678,75.6687,75.678,12490.0
2023-09-05 12:15:00,80.91,80.92,80.91,80.91,88696.0,75.6687,75.678,75.6687,75.6687,88696.0
2023-09-05 12:20:00,80.92,80.92,80.91,80.91,26998.0,75.678,75.678,75.6687,75.6687,26998.0
2023-09-05 12:25:00,80.91,80.92,80.91,80.92,16805.0,75.6687,75.678,75.6687,75.678,16805.0
2023-09-05 12:30:00,80.92,80.92,80.91,80.91,17177.0,75.678,75.678,75.6687,75.6687,17177.0
2023-09-05 12:35:00,80.92,80.92,80.91,80.92,12868.0,75.678,75.678,75.6687,75.678,12868.0
2023-09-05 12:40:00,80.92,80.92,80.91,80.91,30193.0,75.678,75.678,75.6687,75.6687,30193.0
2023-09-05 12:45:00,80.91,80.92,80.91,80.91,20582.0,75.6687,75.678,75.6687,75.6687,20582.0
2023-09-05 12:50:00,80.91,80.92,80.91,80.92,11000.0,75.6687,75.678,75.6687,75.678,11000.0
2023-09-05 12:55:00,80.92,80.92,80.91,80.91,20128.0,75.678,75.678,75.6687,75.6687,20128.0
2023-09-05 13:00:00,80.92,80.92,80.91,80.91,17083.0,75.678,75.678,75.6687,75.6687,17083.0
2023-09-05 13:05:00,80.92,80.92,80.9,80.9,94263.0,75.678,75.678,75.6593,75.6593,94263.0
2023-09-05 13:10:00,80.91,80.91,80.9,80.9,11555.0,75.6687,75.6687,75.6593,75.6593,11555.0
2023-09-05 13:15:00,80.9,80.91,80.9,80.9,11768.0,75.6593,75.6687,75.6593,75.6593,11768.0
2023-09-05 13:20:00,80.9,80.91,80.9,80.91,21469.0,75.6593,75.6687,75.6593,75.6687,21469.0
2023-09-05 13:25:00,80.9,80.91,80.89,80.9,16574.0,75.6593,75.6687,75.65,75.6593,16574.0
2023-09-05 13:30:00,80.9,80.9,80.89,80.9,10440.0,75.6593,75.6593,75.65,75.6593,10440.0
2023-09-05 13:35:00,80.89,80.9,80.89,80.9,29571.0,75.65,75.6593,75.65,75.6593,29571.0
2023-09-05 13:40:00,80.9,80.9,80.89,80.9,13528.0,75.6593,75.6593,75.65,75.6593,13528.0
2023-09-05 13:45:00,80.9,80.9,80.89,80.9,8719.0,75.6593,75.6593,75.65,75.6593,8719.0
2023-09-05 13:50:00,80.9,80.9,80.89,80.9,13678.0,75.6593,75.6593,75.65,75.6593,13678.0
2023-09-05 13:55:00,80.9,80.9,80.89,80.9,97221.0,75.6593,75.6593,75.65,75.6593,97221.0
2023-09-05 14:00:00,80.89,80.9,80.89,80.89,51109.0,75.65,75.6593,75.65,75.65,51109.0
2023-09-05 14:05:00,80.89,80.9,80.88,80.89,27594.0,75.65,75.6593,75.6406,75.65,27594.0
2023-09-05 14:10:00,80.89,80.89,80.88,80.89,27083.0,75.65,75.65,75.6406,75.65,27083.0
2023-09-05 14:15:00,80.88,80.89,80.88,80.89,33230.0,75.6406,75.65,75.6406,75.65,33230.0
2023-09-05 14:20:00,80.89,80.89,80.88,80.89,12183.0,75.65,75.65,75.6406,75.65,12183.0
2023-09-05 14:25:00,80.89,80.89,80.88,80.89,119368.0,75.65,75.65,75.6406,75.65,119368.0
2023-09-05 14:30:00,80.89,80.89,80.88,80.89,12635.0,75.65,75.65,75.6406,75.65,12635.0
2023-09-05 14:35:00,80.88,80.89,80.88,80.88,9183.0,75.6406,75.65,75.6406,75.6406,9183.0
2023-09-05 14:40:00,80.88,80.89,80.88,80.88,11191.0,75.6406,75.65,75.6406,75.6406,11191.0
2023-09-05 14:45:00,80.88,80.89,80.88,80.88,25854.0,75.6406,75.65,75.6406,75.6406,25854.0
2023-09-05 14:50:00,80.88,80.89,80.88,80.89,22202.0,75.6406,75.65,75.6406,75.65,22202.0
2023-09-05 14:55:00,80.89,80.89,80.88,80.89,6083.0,75.65,75.65,75.6406,75.65,6083.0
2023-09-05 15:00:00,80.89,80.89,80.88,80.88,9076.0,75.65,75.65,75.6406,75.6406,9076.0
2023-09-05 15:05:00,80.89,80.89,80.88,80.89,18012.0,75.65,75.65,75.6406,75.65,18012.0
2023-09-05 15:10:00,80.89,80.89,80.88,80.89,18947.0,75.65,75.65,75.6406,75.65,18947.0
2023-09-05 15:15:00,80.89,80.89,80.88,80.89,4821.0,75.65,75.65,75.6406,75.65,4821.0
2023-09-05 15:20:00,80.89,80.9,80.88,80.9,85654.0,75.65,75.6593,75.6406,75.6593,85654.0
2023-09-05 15:25:00,80.9,80.9,80.89,80.9,12322.0,75.6593,75.6593,75.65,75.6593,12322.0
2023-09-05 15:30:00,80.89,80.9,80.89,80.9,58583.0,75.65,75.6593,75.65,75.6593,58583.0
2023-09-05 15:35:00,80.89,80.9,80.89,80.9,17818.0,75.65,75.6593,75.65,75.6593,17818.0
2023-09-05 15:40:00,80.9,80.9,80.89,80.9,85866.0,75.6593,75.6593,75.65,75.6593,85866.0
2023-09-05 15:45:00,80.9,80.9,80.89,80.9,20601.0,75.6593,75.6593,75.65,75.6593,20601.0
2023-09-05 15:50:00,80.9,80.9,80.89,80.9,123131.0,75.6593,75.6593,75.65,75.6593,123131.0
2023-09-05 15:55:00,80.9,80.9,80.89,80.9,73489.0,75.6593,75.6593,75.65,75.6593,73489.0
2023-09-06 09:30:00,80.92,80.92,80.9,80.91,55951.0,75.678,75.678,75.6593,75.6687,55951.0
2023-09-06 09:35:00,80.91,80.92,80.91,80.92,23795.0,75.6687,75.678,75.6687,75.678,23795.0
2023-09-06 09:40:00,80.92,80.92,80.9,80.91,48535.0,75.678,75.678,75.6593,75.6687,48535.0
2023-09-06 09:45:00,80.91,80.92,80.91,80.92,91536.0,75.6687,75.678,75.6687,75.678,91536.0
2023-09-06 09:50:00,80.92,80.92,80.91,80.91,293277.0,75.678,75.678,75.6687,75.6687,293277.0
2023-09-06 09:55:00,80.92,80.92,80.91,80.92,31351.0,75.678,75.678,75.6687,75.678,31351.0
2023-09-06 10:00:00,80.92,80.92,80.83,80.85,352941.0,75.678,75.678,75.5939,75.6126,352941.0
2023-09-06 10:05:00,80.85,80.86,80.84,80.85,127669.0,75.6126,75.6219,75.6032,75.6126,127669.0
2023-09-06 10:10:00,80.85,80.86,80.84,80.86,91827.0,75.6126,75.6219,75.6032,75.6219,91827.0
2023-09-06 10:15:00,80.86,80.86,80.83,80.84,43526.0,75.6219,75.6219,75.5939,75.6032,43526.0
2023-09-06 10:20:00,80.83,80.84,80.83,80.83,23356.0,75.5939,75.6032,75.5939,75.5939,23356.0
2023-09-06 10:25:00,80.83,80.84,80.82,80.82,23396.0,75.5939,75.6032,75.5845,75.5845,23396.0
2023-09-06 10:30:00,80.83,80.83,80.82,80.83,23091.0,75.5939,75.5939,75.5845,75.5939,23091.0
2023-09-06 10:35:00,80.82,80.83,80.82,80.83,27884.0,75.5845,75.5939,75.5845,75.5939,27884.0
2023-09-06 10:40:00,80.82,80.83,80.8,80.8,43295.0,75.5845,75.5939,75.5658,75.5658,43295.0
2023-09-06 10:45:00,80.81,80.81,80.8,80.81,39156.0,75.5752,75.5752,75.5658,75.5752,39156.0
2023-09-06 10:50:00,80.81,80.81,80.8,80.8,48842.0,75.5752,75.5752,75.5658,75.5658,48842.0
2023-09-06 10:55:00,80.81,80.81,80.8,80.8,30868.0,75.5752,75.5752,75.5658,75.5658,30868.0
2023-09-06 11:00:00,80.81,80.81,80.8,80.8,32825.0,75.5752,75.5752,75.5658,75.5658,32825.0
2023-09-06 11:05:00,80.81,80.81,80.8,80.81,55129.0,75.5752,75.5752,75.5658,75.5752,55129.0
2023-09-06 11:10:00,80.81,80.81,80.79,80.79,177128.0,75.5752,75.5752,75.5564,75.5564,177128.0
2023-09-06 11:15:00,80.8,80.8,80.79,80.8,75636.0,75.5658,75.5658,75.5564,75.5658,75636.0
2023-09-06 11:20:00,80.8,80.8,80.79,80.8,33011.0,75.5658,75.5658,75.5564,75.5658,33011.0
2023-09-06 11:25:00,80.8,80.8,80.79,80.8,53157.0,75.5658,75.5658,75.5564,75.5658,53157.0
2023-09-06 11:30:00,80.8,80.8,80.79,80.8,41053.0,75.5658,75.5658,75.5564,75.5658,41053.0
2023-09-06 11:35:00,80.8,80.8,80.79,80.8,10143.0,75.5658,75.5658,75.5564,75.5658,10143.0
2023-09-06 11:40:00,80.8,80.81,80.79,80.81,11745.0,75.5658,75.5752,75.5564,75.5752,11745.0
2023-09-06 11:45:00,80.8,80.81,80.8,80.81,18111.0,75.5658,75.5752,75.5658,75.5752,18111.0
2023-09-06 11:50:00,80.81,80.81,80.8,80.81,5480.0,75.5752,75.5752,75.5658,75.5752,5480.0
2023-09-06 11:55:00,80.81,80.81,80.8,80.81,11014.0,75.5752,75.5752,75.5658,75.5752,11014.0
2023-09-06 12:00:00,80.81,80.81,80.8,80.81,11124.0,75.5752,75.5752,75.5658,75.5752,11124.0
2023-09-06 12:05:00,80.81,80.81,80.8,80.81,17003.0,75.5752,75.5752,75.5658,75.5752,17003.0
2023-09-06 12:10:00,80.81,80.81,80.8,80.81,22304.0,75.5752,75.5752,75.5658,75.5752,22304.0
2023-09-06 12:15:00,80.81,80.81,80.8,80.81,28713.0,75.5752,75.5752,75.5658,75.5752,28713.0
2023-09-06 12:20:00,80.81,80.81,80.8,80.8,6702.0,75.5752,75.5752,75.5658,75.5658,6702.0
2023-09-06 12:25:00,80.81,80.81,80.8,80.8,5521.0,75.5752,75.5752,75.5658,75.5658,5521.0
2023-09-06 12:30:00,80.81,80.81,80.8,80.8,35360.0,75.5752,75.5752,75.5658,75.5658,35360.0
2023-09-06 12:35:00,80.81,80.82,80.8,80.81,709821.0,75.5752,75.5845,75.5658,75.5752,709821.0
2023-09-06 12:40:00,80.81,80.82,80.8,80.81,62086.0,75.5752,75.5845,75.5658,75.5752,62086.0
2023-09-06 12:45:00,80.81,80.81,80.8,80.81,10571.0,75.5752,75.5752,75.5658,75.5752,10571.0
2023-09-06 12:50:00,80.81,80.81,80.8,80.81,12328.0,75.5752,75.5752,75.5658,75.5752,12328.0
2023-09-06 12:55:00,80.81,80.82,80.8,80.82,38981.0,75.5752,75.5845,75.5658,75.5845,38981.0
2023-09-06 13:00:00,80.81,80.83,80.81,80.83,32932.0,75.5752,75.5939,75.5752,75.5939,32932.0
2023-09-06 13:05:00,80.83,80.83,80.82,80.82,7586.0,75.5939,75.5939,75.5845,75.5845,7586.0
2023-09-06 13:10:00,80.83,80.83,80.82,80.83,13303.0,75.5939,75.5939,75.5845,75.5939,13303.0
2023-09-06 13:15:00,80.82,80.83,80.81,80.81,33143.0,75.5845,75.5939,75.5752,75.5752,33143.0
2023-09-06 13:20:00,80.81,80.82,80.81,80.82,12285.0,75.5752,75.5845,75.5752,75.5845,12285.0
2023-09-06 13:25:00,80.81,80.82,80.81,80.81,5038.0,75.5752,75.5845,75.5752,75.5752,5038.0
2023-09-06 13:30:00,80.81,80.82,80.81,80.81,22687.0,75.5752,75.5845,75.5752,75.5752,22687.0
2023-09-06 13:35:00,80.81,80.82,80.81,80.81,8193.0,75.5752,75.5845,75.5752,75.5752,8193.0
2023-09-06 13:40:00,80.81,80.82,80.81,80.81,10387.0,75.5752,75.5845,75.5752,75.5752,10387.0
2023-09-06 13:45:00,80.81,80.82,80.81,80.82,27227.0,75.5752,75.5845,75.5752,75.5845,27227.0
2023-09-06 13:50:00,80.82,80.82,80.81,80.82,22352.0,75.5845,75.5845,75.5752,75.5845,22352.0
2023-09-06 13:55:00,80.82,80.82,80.81,80.82,29850.0,75.5845,75.5845,75.5752,75.5845,29850.0
2023-09-06 14:00:00,80.81,80.82,80.81,80.81,17635.0,75.5752,75.5845,75.5752,75.5752,17635.0
2023-09-06 14:05:00,80.81,80.82,80.8,80.8,64215.0,75.5752,75.5845,75.5658,75.5658,64215.0
2023-09-06 14:10:00,80.81,80.81,80.8,80.81,8221.0,75.5752,75.5752,75.5658,75.5752,8221.0
2023-09-06 14:15:00,80.81,80.81,80.8,80.81,7514.0,75.5752,75.5752,75.5658,75.5752,7514.0
2023-09-06 14:20:00,80.81,80.81,80.8,80.81,11284.0,75.5752,75.5752,75.5658,75.5752,11284.0
2023-09-06 14:25:00,80.81,80.81,80.8,80.8,16748.0,75.5752,75.5752,75.5658,75.5658,16748.0
2023-09-06 14:30:00,80.81,80.81,80.8,80.81,10149.0,75.5752,75.5752,75.5658,75.5752,10149.0
2023-09-06 14:35:00,80.8,80.81,80.8,80.8,18115.0,75.5658,75.5752,75.5658,75.5658,18115.0
2023-09-06 14:40:00,80.8,80.81,80.8,80.81,10571.0,75.5658,75.5752,75.5658,75.5752,10571.0
2023-09-06 14:45:00,80.81,80.81,80.8,80.81,6552.0,75.5752,75.5752,75.5658,75.5752,6552.0
2023-09-06 14:50:00,80.81,80.82,80.8,80.81,80909.0,75.5752,75.5845,75.5658,75.5752,80909.0
2023-09-06 14:55:00,80.82,80.82,80.81,80.81,12520.0,75.5845,75.5845,75.5752,75.5752,12520.0
2023-09-06 15:00:00,80.81,80.82,80.81,80.81,15867.0,75.5752,75.5845,75.5752,75.5752,15867.0
2023-09-06 15:05:00,80.81,80.82,80.81,80.81,13978.0,75.5752,75.5845,75.5752,75.5752,13978.0
2023-09-06 15:10:00,80.81,80.82,80.81,80.81,9938.0,75.5752,75.5845,75.5752,75.5752,9938.0
2023-09-06 15:15:00,80.81,80.82,80.81,80.81,61192.0,75.5752,75.5845,75.5752,75.5752,61192.0
2023-09-06 15:20:00,80.82,80.82,80.81,80.81,14904.0,75.5845,75.5845,75.5752,75.5752,14904.0
2023-09-06 15:25:00,80.81,80.82,80.81,80.81,13532.0,75.5752,75.5845,75.5752,75.5752,13532.0
2023-09-06 15:30:00,80.81,80.82,80.81,80.81,18903.0,75.5752,75.5845,75.5752,75.5752,18903.0
2023-09-06 15:35:00,80.81,80.82,80.81,80.81,18631.0,75.5752,75.5845,75.5752,75.5752,18631.0
2023-09-06 15:40:00,80.82,80.82,80.81,80.81,12497.0,75.5845,75.5845,75.5752,75.5752,12497.0
2023-09-06 15:45:00,80.81,80.82,80.81,80.81,54563.0,75.5752,75.5845,75.5752,75.5752,54563.0
2023-09-06 15:50:00,80.81,80.82,80.81,80.81,171669.0,75.5752,75.5845,75.5752,75.5752,171669.0
2023-09-06 15:55:00,80.81,80.82,80.8,80.81,257761.0,75.5752,75.5845,75.5658,75.5752,257761.0
2023-09-07 09:30:00,80.88,80.88,80.87,80.88,79601.0,75.6406,75.6406,75.6313,75.6406,79601.0
2023-09-07 09:35:00,80.88,80.88,80.87,80.88,55168.0,75.6406,75.6406,75.6313,75.6406,55168.0
2023-09-07 09:40:00,80.88,80.89,80.87,80.89,31150.0,75.6406,75.65,75.6313,75.65,31150.0
2023-09-07 09:45:00,80.88,80.89,80.87,80.88,4280.0,75.6406,75.65,75.6313,75.6406,4280.0
2023-09-07 09:50:00,80.88,80.88,80.87,80.87,40530.0,75.6406,75.6406,75.6313,75.6313,40530.0
2023-09-07 09:55:00,80.87,80.88,80.87,80.88,11844.0,75.6313,75.6406,75.6313,75.6406,11844.0
2023-09-07 10:00:00,80.87,80.88,80.87,80.88,17217.0,75.6313,75.6406,75.6313,75.6406,17217.0
2023-09-07 10:05:00,80.88,80.88,80.87,80.88,20259.0,75.6406,75.6406,75.6313,75.6406,20259.0
2023-09-07 10:10:00,80.88,80.88,80.87,80.88,7746.0,75.6406,75.6406,75.6313,75.6406,7746.0
2023-09-07 10:15:00,80.88,80.88,80.87,80.88,7482.0,75.6406,75.6406,75.6313,75.6406,7482.0
2023-09-07 10:20:00,80.88,80.89,80.87,80.88,31203.0,75.6406,75.65,75.6313,75.6406,31203.0
2023-09-07 10:25:00,80.89,80.9,80.88,80.89,85486.0,75.65,75.6593,75.6406,75.65,85486.0
2023-09-07 10:30:00,80.9,80.9,80.89,80.9,8461.0,75.6593,75.6593,75.65,75.6593,8461.0
2023-09-07 10:35:00,80.9,80.9,80.89,80.9,93441.0,75.6593,75.6593,75.65,75.6593,93441.0
2023-09-07 10:40:00,80.9,80.9,80.89,80.89,21153.0,75.6593,75.6593,75.65,75.65,21153.0
2023-09-07 10:45:00,80.9,80.9,80.89,80.9,66698.0,75.6593,75.6593,75.65,75.6593,66698.0
2023-09-07 10:50:00,80.9,80.9,80.89,80.9,8256.0,75.6593,75.6593,75.65,75.6593,8256.0
2023-09-07 10:55:00,80.9,80.9,80.89,80.9,8627.0,75.6593,75.6593,75.65,75.6593,8627.0
2023-09-07 11:00:00,80.9,80.9,80.89,80.9,3818.0,75.6593,75.6593,75.65,75.6593,3818.0
2023-09-07 11:05:00,80.89,80.9,80.89,80.9,15766.0,75.65,75.6593,75.65,75.6593,15766.0
2023-09-07 11:10:00,80.9,80.9,80.89,80.89,10467.0,75.6593,75.6593,75.65,75.65,10467.0
2023-09-07 11:15:00,80.9,80.9,80.89,80.9,4538.0,75.6593,75.6593,75.65,75.6593,4538.0
2023-09-07 11:20:00,80.9,80.9,80.89,80.9,87015.0,75.6593,75.6593,75.65,75.6593,87015.0
2023-09-07 11:25:00,80.89,80.9,80.89,80.9,28565.0,75.65,75.6593,75.65,75.6593,28565.0
2023-09-07 11:30:00,80.9,80.9,80.89,80.9,43287.0,75.6593,75.6593,75.65,75.6593,43287.0
2023-09-07 11:35:00,80.9,80.91,80.89,80.9,126999.0,75.6593,75.6687,75.65,75.6593,126999.0
2023-09-07 11:40:00,80.91,80.91,80.9,80.9,7088.0,75.6687,75.6687,75.6593,75.6593,7088.0
2023-09-07 11:45:00,80.91,80.92,80.9,80.92,24580.0,75.6687,75.678,75.6593,75.678,24580.0
2023-09-07 11:50:00,80.91,80.92,80.91,80.92,6330.0,75.6687,75.678,75.6687,75.678,6330.0
2023-09-07 11:55:00,80.92,80.92,80.91,80.92,6330.0,75.678,75.678,75.6687,75.678,6330.0
2023-09-07 12:00:00,80.92,80.92,80.91,80.92,20011.0,75.678,75.678,75.6687,75.678,20011.0
2023-09-07 12:05:00,80.92,80.92,80.91,80.92,35491.0,75.678,75.678,75.6687,75.678,35491.0
2023-09-07 12:10:00,80.92,80.92,80.91,80.92,98798.0,75.678,75.678,75.6687,75.678,98798.0
2023-09-07 12:15:00,80.92,80.92,80.91,80.91,20851.0,75.678,75.678,75.6687,75.6687,20851.0
2023-09-07 12:20:00,80.92,80.92,80.91,80.92,37412.0,75.678,75.678,75.6687,75.678,37412.0
2023-09-07 12:25:00,80.91,80.92,80.91,80.92,8966.0,75.6687,75.678,75.6687,75.678,8966.0
2023-09-07 12:30:00,80.92,80.92,80.91,80.91,21298.0,75.678,75.678,75.6687,75.6687,21298.0
2023-09-07 12:35:00,80.92,80.92,80.91,80.91,53387.0,75.678,75.678,75.6687,75.6687,53387.0
2023-09-07 12:40:00,80.92,80.92,80.91,80.91,13240.0,75.678,75.678,75.6687,75.6687,13240.0
2023-09-07 12:45:00,80.92,80.92,80.91,80.92,9238.0,75.678,75.678,75.6687,75.678,9238.0
2023-09-07 12:50:00,80.92,80.92,80.91,80.92,10407.0,75.678,75.678,75.6687,75.678,10407.0
2023-09-07 12:55:00,80.92,80.92,80.91,80.92,8651.0,75.678,75.678,75.6687,75.678,8651.0
2023-09-07 13:00:00,80.92,80.92,80.91,80.92,10316.0,75.678,75.678,75.6687,75.678,10316.0
2023-09-07 13:05:00,80.92,80.92,80.91,80.92,12322.0,75.678,75.678,75.6687,75.678,12322.0
2023-09-07 13:10:00,80.92,80.92,80.91,80.91,4183.0,75.678,75.678,75.6687,75.6687,4183.0
2023-09-07 13:15:00,80.92,80.92,80.91,80.92,7485.0,75.678,75.678,75.6687,75.678,7485.0
2023-09-07 13:20:00,80.92,80.92,80.91,80.91,11709.0,75.678,75.678,75.6687,75.6687,11709.0
2023-09-07 13:25:00,80.92,80.92,80.91,80.92,14615.0,75.678,75.678,75.6687,75.678,14615.0
2023-09-07 13:30:00,80.92,80.93,80.91,80.92,26109.0,75.678,75.6874,75.6687,75.678,26109.0
2023-09-07 13:35:00,80.92,80.93,80.92,80.92,21677.0,75.678,75.6874,75.678,75.678,21677.0
2023-09-07 13:40:00,80.92,80.93,80.92,80.92,6371.0,75.678,75.6874,75.678,75.678,6371.0
2023-09-07 13:45:00,80.92,80.93,80.92,80.92,4956.0,75.678,75.6874,75.678,75.678,4956.0
2023-09-07 13:50:00,80.93,80.93,80.92,80.92,58601.0,75.6874,75.6874,75.678,75.678,58601.0
2023-09-07 13:55:00,80.92,80.93,80.92,80.92,15197.0,75.678,75.6874,75.678,75.678,15197.0
2023-09-07 14:00:00,80.92,80.93,80.92,80.92,62667.0,75.678,75.6874,75.678,75.678,62667.0
2023-09-07 14:05:00,80.92,80.93,80.92,80.93,114206.0,75.678,75.6874,75.678,75.6874,114206.0
2023-09-07 14:10:00,80.92,80.94,80.92,80.94,56885.0,75.678,75.6967,75.678,75.6967,56885.0
2023-09-07 14:15:00,80.94,80.94,80.93,80.94,6874.0,75.6967,75.6967,75.6874,75.6967,6874.0
2023-09-07 14:20:00,80.94,80.94,80.93,80.94,62071.0,75.6967,75.6967,75.6874,75.6967,62071.0
2023-09-07 14:25:00,80.94,80.94,80.93,80.94,65103.0,75.6967,75.6967,75.6874,75.6967,65103.0
2023-09-07 14:30:00,80.94,80.94,80.93,80.94,137792.0,75.6967,75.6967,75.6874,75.6967,137792.0
2023-09-07 14:35:00,80.93,80.94,80.93,80.94,8353.0,75.6874,75.6967,75.6874,75.6967,8353.0
2023-09-07 14:40:00,80.94,80.95,80.94,80.94,59438.0,75.6967,75.7061,75.6967,75.6967,59438.0
2023-09-07 14:45:00,80.94,80.95,80.94,80.94,23237.0,75.6967,75.7061,75.6967,75.6967,23237.0
2023-09-07 14:50:00,80.94,80.95,80.94,80.95,9775.0,75.6967,75.7061,75.6967,75.7061,9775.0
2023-09-07 14:55:00,80.95,80.95,80.94,80.94,13156.0,75.7061,75.7061,75.6967,75.6967,13156.0
2023-09-07 15:00:00,80.95,80.95,80.94,80.95,15507.0,75.7061,75.7061,75.6967,75.7061,15507.0
2023-09-07 15:05:00,80.94,80.95,80.94,80.94,46700.0,75.6967,75.7061,75.6967,75.6967,46700.0
2023-09-07 15:10:00,80.95,80.95,80.94,80.94,32381.0,75.7061,75.7061,75.6967,75.6967,32381.0
2023-09-07 15:15:00,80.94,80.95,80.93,80.94,83281.0,75.6967,75.7061,75.6874,75.6967,83281.0
2023-09-07 15:20:00,80.94,80.94,80.93,80.94,22277.0,75.6967,75.6967,75.6874,75.6967,22277.0
2023-09-07 15:25:00,80.94,80.94,80.93,80.94,10867.0,75.6967,75.6967,75.6874,75.6967,10867.0
2023-09-07 15:30:00,80.94,80.94,80.93,80.94,35826.0,75.6967,75.6967,75.6874,75.6967,35826.0
2023-09-07 15:35:00,80.94,80.94,80.93,80.94,29585.0,75.6967,75.6967,75.6874,75.6967,29585.0
2023-09-07 15:40:00,80.94,80.94,80.93,80.94,20849.0,75.6967,75.6967,75.6874,75.6967,20849.0
2023-09-07 15:45:00,80.94,80.94,80.93,80.94,50616.0,75.6967,75.6967,75.6874,75.6967,50616.0
2023-09-07 15:50:00,80.93,80.94,80.93,80.94,54675.0,75.6874,75.6967,75.6874,75.6967,54675.0
2023-09-07 15:55:00,80.94,80.94,80.93,80.94,114682.0,75.6967,75.6967,75.6874,75.6967,114682.0
2023-09-08 09:30:00,80.98,80.99,80.98,80.99,45824.0,75.7341,75.7435,75.7341,75.7435,45824.0
2023-09-08 09:35:00,80.99,80.99,80.98,80.99,10484.0,75.7435,75.7435,75.7341,75.7435,10484.0
2023-09-08 09:40:00,80.98,80.99,80.98,80.98,5459.0,75.7341,75.7435,75.7341,75.7341,5459.0
2023-09-08 09:45:00,80.98,80.99,80.98,80.99,19087.0,75.7341,75.7435,75.7341,75.7435,19087.0
2023-09-08 09:50:00,80.98,80.99,80.98,80.98,22000.0,75.7341,75.7435,75.7341,75.7341,22000.0
2023-09-08 09:55:00,80.98,80.99,80.98,80.99,10149.0,75.7341,75.7435,75.7341,75.7435,10149.0
2023-09-08 10:00:00,80.99,80.99,80.98,80.99,42456.0,75.7435,75.7435,75.7341,75.7435,42456.0
2023-09-08 10:05:00,80.98,80.99,80.98,80.99,66333.0,75.7341,75.7435,75.7341,75.7435,66333.0
2023-09-08 10:10:00,80.99,81.0,80.99,81.0,5454.0,75.7435,75.7528,75.7435,75.7528,5454.0
2023-09-08 10:15:00,81.0,81.0,80.99,80.99,67459.0,75.7528,75.7528,75.7435,75.7435,67459.0
2023-09-08 10:20:00,81.0,81.0,80.98,80.99,50805.0,75.7528,75.7528,75.7341,75.7435,50805.0
2023-09-08 10:25:00,80.99,80.99,80.98,80.98,4243.0,75.7435,75.7435,75.7341,75.7341,4243.0
2023-09-08 10:30:00,80.99,80.99,80.97,80.98,31670.0,75.7435,75.7435,75.7248,75.7341,31670.0
2023-09-08 10:35:00,80.97,80.98,80.97,80.97,182390.0,75.7248,75.7341,75.7248,75.7248,182390.0
2023-09-08 10:40:00,80.98,80.98,80.97,80.98,4928.0,75.7341,75.7341,75.7248,75.7341,4928.0
2023-09-08 10:45:00,80.97,80.98,80.97,80.98,13692.0,75.7248,75.7341,75.7248,75.7341,13692.0
2023-09-08 10:50:00,80.97,80.98,80.97,80.98,9719.0,75.7248,75.7341,75.7248,75.7341,9719.0
2023-09-08 10:55:00,80.97,80.98,80.97,80.97,11398.0,75.7248,75.7341,75.7248,75.7248,11398.0
2023-09-08 11:00:00,80.97,80.98,80.97,80.98,51299.0,75.7248,75.7341,75.7248,75.7341,51299.0
2023-09-08 11:05:00,80.97,80.98,80.96,80.97,33786.0,75.7248,75.7341,75.7154,75.7248,33786.0
2023-09-08 11:10:00,80.97,80.97,80.96,80.97,6758.0,75.7248,75.7248,75.7154,75.7248,6758.0
2023-09-08 11:15:00,80.97,80.97,80.96,80.96,6918.0,75.7248,75.7248,75.7154,75.7154,6918.0
2023-09-08 11:20:00,80.96,80.97,80.96,80.97,10756.0,75.7154,75.7248,75.7154,75.7248,10756.0
2023-09-08 11:25:00,80.97,80.97,80.96,80.97,128905.0,75.7248,75.7248,75.7154,75.7248,128905.0
2023-09-08 11:30:00,80.96,80.97,80.95,80.95,12811.0,75.7154,75.7248,75.7061,75.7061,12811.0
2023-09-08 11:35:00,80.96,80.96,80.95,80.95,29690.0,75.7154,75.7154,75.7061,75.7061,29690.0
2023-09-08 11:40:00,80.95,80.96,80.95,80.95,52131.0,75.7061,75.7154,75.7061,75.7061,52131.0
2023-09-08 11:45:00,80.95,80.96,80.94,80.95,101380.0,75.7061,75.7154,75.6967,75.7061,101380.0
2023-09-08 11:50:00,80.95,80.95,80.93,80.94,49794.0,75.7061,75.7061,75.6874,75.6967,49794.0
2023-09-08 11:55:00,80.94,80.94,80.93,80.94,93265.0,75.6967,75.6967,75.6874,75.6967,93265.0
2023-09-08 12:00:00,80.94,80.94,80.93,80.94,11496.0,75.6967,75.6967,75.6874,75.6967,11496.0
2023-09-08 12:05:00,80.94,80.94,80.93,80.94,13842.0,75.6967,75.6967,75.6874,75.6967,13842.0
2023-09-08 12:10:00,80.94,80.94,80.93,80.94,51198.0,75.6967,75.6967,75.6874,75.6967,51198.0
2023-09-08 12:15:00,80.94,80.94,80.93,80.94,10860.0,75.6967,75.6967,75.6874,75.6967,10860.0
2023-09-08 12:20:00,80.94,80.94,80.93,80.94,21801.0,75.6967,75.6967,75.6874,75.6967,21801.0
2023-09-08 12:25:00,80.93,80.94,80.92,80.92,17193.0,75.6874,75.6967,75.678,75.678,17193.0
2023-09-08 12:30:00,80.92,80.93,80.92,80.92,1169381.0,75.678,75.6874,75.678,75.678,1169381.0
2023-09-08 12:35:00,80.92,80.93,80.92,80.92,5920.0,75.678,75.6874,75.678,75.678,5920.0
2023-09-08 12:40:00,80.92,80.93,80.92,80.93,6500.0,75.678,75.6874,75.678,75.6874,6500.0
2023-09-08 12:45:00,80.93,80.93,80.92,80.93,32190.0,75.6874,75.6874,75.678,75.6874,32190.0
2023-09-08 12:50:00,80.93,80.93,80.92,80.93,11838.0,75.6874,75.6874,75.678,75.6874,11838.0
2023-09-08 12:55:00,80.93,80.93,80.92,80.93,6946.0,75.6874,75.6874,75.678,75.6874,6946.0
2023-09-08 13:00:00,80.93,80.93,80.92,80.92,12507.0,75.6874,75.6874,75.678,75.678,12507.0
2023-09-08 13:05:00,80.92,80.93,80.92,80.92,3087.0,75.678,75.6874,75.678,75.678,3087.0
2023-09-08 13:10:00,80.92,80.93,80.92,80.92,8861.0,75.678,75.6874,75.678,75.678,8861.0
2023-09-08 13:15:00,80.92,80.93,80.92,80.92,2372.0,75.678,75.6874,75.678,75.678,2372.0
2023-09-08 13:20:00,80.93,80.93,80.92,80.92,3543.0,75.6874,75.6874,75.678,75.678,3543.0
2023-09-08 13:25:00,80.92,80.93,80.92,80.92,12659.0,75.678,75.6874,75.678,75.678,12659.0
2023-09-08 13:30:00,80.92,80.93,80.92,80.93,14499.0,75.678,75.6874,75.678,75.6874,14499.0
2023-09-08 13:35:00,80.92,80.93,80.92,80.93,8344.0,75.678,75.6874,75.678,75.6874,8344.0
2023-09-08 13:40:00,80.92,80.93,80.92,80.93,3457.0,75.678,75.6874,75.678,75.6874,3457.0
2023-09-08 13:45:00,80.93,80.93,80.92,80.93,3734.0,75.6874,75.6874,75.678,75.6874,3734.0
2023-09-08 13:50:00,80.93,80.93,80.92,80.92,13934.0,75.6874,75.6874,75.678,75.678,13934.0
2023-09-08 13:55:00,80.93,80.93,80.92,80.93,57979.0,75.6874,75.6874,75.678,75.6874,57979.0
2023-09-08 14:00:00,80.92,80.93,80.92,80.93,14244.0,75.678,75.6874,75.678,75.6874,14244.0
2023-09-08 14:05:00,80.92,80.93,80.92,80.92,9414.0,75.678,75.6874,75.678,75.678,9414.0
2023-09-08 14:10:00,80.92,80.93,80.92,80.92,6731.0,75.678,75.6874,75.678,75.678,6731.0
2023-09-08 14:15:00,80.92,80.93,80.92,80.92,10920.0,75.678,75.6874,75.678,75.678,10920.0
2023-09-08 14:20:00,80.92,80.93,80.92,80.92,12040.0,75.678,75.6874,75.678,75.678,12040.0
2023-09-08 14:25:00,80.93,80.93,80.92,80.92,20777.0,75.6874,75.6874,75.678,75.678,20777.0
2023-09-08 14:30:00,80.92,80.93,80.92,80.92,14915.0,75.678,75.6874,75.678,75.678,14915.0
2023-09-08 14:35:00,80.92,80.93,80.92,80.92,4631.0,75.678,75.6874,75.678,75.678,4631.0
2023-09-08 14:40:00,80.93,80.93,80.92,80.92,16220.0,75.6874,75.6874,75.678,75.678,16220.0
2023-09-08 14:45:00,80.92,80.93,80.91,80.92,83744.0,75.678,75.6874,75.6687,75.678,83744.0
2023-09-08 14:50:00,80.91,80.92,80.91,80.91,45008.0,75.6687,75.678,75.6687,75.6687,45008.0
2023-09-08 14:55:00,80.91,80.92,80.91,80.92,8002.0,75.6687,75.678,75.6687,75.678,8002.0
2023-09-08 15:00:00,80.92,80.92,80.91,80.92,16690.0,75.678,75.678,75.6687,75.678,16690.0
2023-09-08 15:05:00,80.91,80.92,80.91,80.91,7494.0,75.6687,75.678,75.6687,75.6687,7494.0
2023-09-08 15:10:00,80.91,80.92,80.91,80.92,25224.0,75.6687,75.678,75.6687,75.678,25224.0
2023-09-08 15:15:00,80.91,80.92,80.91,80.92,16921.0,75.6687,75.678,75.6687,75.678,16921.0
2023-09-08 15:20:00,80.92,80.92,80.91,80.92,9500.0,75.678,75.678,75.6687,75.678,9500.0
2023-09-08 15:25:00,80.92,80.92,80.91,80.92,8211.0,75.678,75.678,75.6687,75.678,8211.0
2023-09-08 15:30:00,80.92,80.92,80.91,80.91,50707.0,75.678,75.678,75.6687,75.6687,50707.0
2023-09-08 15:35:00,80.92,80.92,80.91,80.92,7776.0,75.678,75.678,75.6687,75.678,7776.0
2023-09-08 15:40:00,80.92,80.92,80.91,80.92,7242.0,75.678,75.678,75.6687,75.678,7242.0
2023-09-08 15:45:00,80.92,80.92,80.91,80.91,20881.0,75.678,75.678,75.6687,75.6687,20881.0
2023-09-08 15:50:00,80.92,80.92,80.91,80.91,30931.0,75.678,75.678,75.6687,75.6687,30931.0
2023-09-08 15:55:00,80.92,80.92,80.91,80.92,65827.0,75.678,75.678,75.6687,75.678,65827.0
2023-09-11 09:30:00,80.91,80.92,80.91,80.92,60879.0,75.6687,75.678,75.6687,75.678,60879.0
2023-09-11 09:35:00,80.92,80.92,80.9,80.91,21516.0,75.678,75.678,75.6593,75.6687,21516.0
2023-09-11 09:40:00,80.9,80.91,80.9,80.91,56865.0,75.6593,75.6687,75.6593,75.6687,56865.0
2023-09-11 09:45:00,80.91,80.91,80.9,80.91,5331.0,75.6687,75.6687,75.6593,75.6687,5331.0
2023-09-11 09:50:00,80.91,80.92,80.9,80.92,104603.0,75.6687,75.678,75.6593,75.678,104603.0
2023-09-11 09:55:00,80.92,80.93,80.91,80.92,12070.0,75.678,75.6874,75.6687,75.678,12070.0
2023-09-11 10:00:00,80.92,80.93,80.92,80.92,53859.0,75.678,75.6874,75.678,75.678,53859.0
2023-09-11 10:05:00,80.93,80.93,80.92,80.92,8394.0,75.6874,75.6874,75.678,75.678,8394.0
2023-09-11 10:10:00,80.92,80.93,80.92,80.92,37313.0,75.678,75.6874,75.678,75.678,37313.0
2023-09-11 10:15:00,80.92,80.93,80.92,80.92,11568.0,75.678,75.6874,75.678,75.678,11568.0
2023-09-11 10:20:00,80.92,80.93,80.92,80.92,16235.0,75.678,75.6874,75.678,75.678,16235.0
2023-09-11 10:25:00,80.92,80.93,80.91,80.92,43362.0,75.678,75.6874,75.6687,75.678,43362.0
2023-09-11 10:30:00,80.91,80.92,80.91,80.92,15255.0,75.6687,75.678,75.6687,75.678,15255.0
2023-09-11 10:35:00,80.92,80.92,80.91,80.92,16115.0,75.678,75.678,75.6687,75.678,16115.0
2023-09-11 10:40:00,80.92,80.92,80.91,80.92,24086.0,75.678,75.678,75.6687,75.678,24086.0
2023-09-11 10:45:00,80.91,80.91,80.9,80.9,16916.0,75.6687,75.6687,75.6593,75.6593,16916.0
2023-09-11 10:50:00,80.91,80.91,80.9,80.9,37124.0,75.6687,75.6687,75.6593,75.6593,37124.0
2023-09-11 10:55:00,80.91,80.91,80.9,80.91,10835.0,75.6687,75.6687,75.6593,75.6687,10835.0
2023-09-11 11:00:00,80.91,80.91,80.9,80.91,10024.0,75.6687,75.6687,75.6593,75.6687,10024.0
2023-09-11 11:05:00,80.91,80.91,80.9,80.91,30936.0,75.6687,75.6687,75.6593,75.6687,30936.0
2023-09-11 11:10:00,80.91,80.91,80.9,80.9,9353.0,75.6687,75.6687,75.6593,75.6593,9353.0
2023-09-11 11:15:00,80.91,80.91,80.9,80.91,48699.0,75.6687,75.6687,75.6593,75.6687,48699.0
2023-09-11 11:20:00,80.91,80.92,80.9,80.91,84196.0,75.6687,75.678,75.6593,75.6687,84196.0
2023-09-11 11:25:00,80.92,80.92,80.91,80.91,26095.0,75.678,75.678,75.6687,75.6687,26095.0
2023-09-11 11:30:00,80.92,80.92,80.91,80.92,39907.0,75.678,75.678,75.6687,75.678,39907.0
2023-09-11 11:35:00,80.92,80.92,80.91,80.92,11875.0,75.678,75.678,75.6687,75.678,11875.0
2023-09-11 11:40:00,80.91,80.92,80.91,80.92,18229.0,75.6687,75.678,75.6687,75.678,18229.0
2023-09-11 11:45:00,80.92,80.92,80.91,80.92,10201.0,75.678,75.678,75.6687,75.678,10201.0
2023-09-11 11:50:00,80.92,80.92,80.91,80.91,7168.0,75.678,75.678,75.6687,75.6687,7168.0
2023-09-11 11:55:00,80.91,80.92,80.91,80.92,16314.0,75.6687,75.678,75.6687,75.678,16314.0
2023-09-11 12:00:00,80.92,80.92,80.91,80.92,24028.0,75.678,75.678,75.6687,75.678,24028.0
2023-09-11 12:05:00,80.92,80.92,80.91,80.92,20475.0,75.678,75.678,75.6687,75.678,20475.0
2023-09-11 12:10:00,80.92,80.93,80.91,80.92,5430.0,75.678,75.6874,75.6687,75.678,5430.0
2023-09-11 12:15:00,80.92,80.93,80.92,80.92,3112.0,75.678,75.6874,75.678,75.678,3112.0
2023-09-11 12:20:00,80.93,80.93,80.92,80.93,3385.0,75.6874,75.6874,75.678,75.6874,3385.0
2023-09-11 12:25:00,80.93,80.93,80.92,80.93,1833.0,75.6874,75.6874,75.678,75.6874,1833.0
2023-09-11 12:30:00,80.93,80.93,80.92,80.92,7089.0,75.6874,75.6874,75.678,75.678,7089.0
2023-09-11 12:35:00,80.93,80.93,80.92,80.92,25171.0,75.6874,75.6874,75.678,75.678,25171.0
2023-09-11 12:40:00,80.92,80.93,80.92,80.92,6095.0,75.678,75.6874,75.678,75.678,6095.0
2023-09-11 12:45:00,80.92,80.93,80.92,80.93,23528.0,75.678,75.6874,75.678,75.6874,23528.0
2023-09-11 12:50:00,80.92,80.93,80.92,80.93,12705.0,75.678,75.6874,75.678,75.6874,12705.0
2023-09-11 12:55:00,80.93,80.93,80.92,80.92,1643.0,75.6874,75.6874,75.678,75.678,1643.0
2023-09-11 13:00:00,80.93,80.93,80.91,80.92,156412.0,75.6874,75.6874,75.6687,75.678,156412.0
2023-09-11 13:05:00,80.92,80.92,80.91,80.92,6285.0,75.678,75.678,75.6687,75.678,6285.0
2023-09-11 13:10:00,80.92,80.92,80.91,80.91,40227.0,75.678,75.678,75.6687,75.6687,40227.0
2023-09-11 13:15:00,80.92,80.92,80.91,80.91,6845.0,75.678,75.678,75.6687,75.6687,6845.0
2023-09-11 13:20:00,80.91,80.92,80.91,80.92,14457.0,75.6687,75.678,75.6687,75.678,14457.0
2023-09-11 13:25:00,80.92,80.92,80.91,80.92,43809.0,75.678,75.678,75.6687,75.678,43809.0
2023-09-11 13:30:00,80.92,80.92,80.91,80.91,11600.0,75.678,75.678,75.6687,75.6687,11600.0
2023-09-11 13:35:00,80.92,80.92,80.91,80.92,17612.0,75.678,75.678,75.6687,75.678,17612.0
2023-09-11 13:40:00,80.92,80.92,80.91,80.92,30727.0,75.678,75.678,75.6687,75.678,30727.0
2023-09-11 13:45:00,80.92,80.92,80.91,80.92,13239.0,75.678,75.678,75.6687,75.678,13239.0
2023-09-11 13:50:00,80.92,80.92,80.91,80.92,74108.0,75.678,75.678,75.6687,75.678,74108.0
2023-09-11 13:55:00,80.92,80.92,80.91,80.92,10279.0,75.678,75.678,75.6687,75.678,10279.0
2023-09-11 14:00:00,80.92,80.92,80.91,80.92,54672.0,75.678,75.678,75.6687,75.678,54672.0
2023-09-11 14:05:00,80.92,80.93,80.91,80.92,140215.0,75.678,75.6874,75.6687,75.678,140215.0
2023-09-11 14:10:00,80.92,80.93,80.92,80.92,7024.0,75.678,75.6874,75.678,75.678,7024.0
2023-09-11 14:15:00,80.92,80.93,80.92,80.92,8671.0,75.678,75.6874,75.678,75.678,8671.0
2023-09-11 14:20:00,80.92,80.93,80.92,80.92,7698.0,75.678,75.6874,75.678,75.678,7698.0
2023-09-11 14:25:00,80.92,80.93,80.92,80.92,15892.0,75.678,75.6874,75.678,75.678,15892.0
2023-09-11 14:30:00,80.93,80.93,80.92,80.92,8456.0,75.6874,75.6874,75.678,75.678,8456.0
2023-09-11 14:35:00,80.92,80.93,80.92,80.92,29229.0,75.678,75.6874,75.678,75.678,29229.0
2023-09-11 14:40:00,80.92,80.93,80.91,80.92,38926.0,75.678,75.6874,75.6687,75.678,38926.0
2023-09-11 14:45:00,80.92,80.92,80.91,80.91,5260.0,75.678,75.678,75.6687,75.6687,5260.0
2023-09-11 14:50:00,80.91,80.92,80.91,80.91,19694.0,75.6687,75.678,75.6687,75.6687,19694.0
2023-09-11 14:55:00,80.91,80.92,80.91,80.91,6205.0,75.6687,75.678,75.6687,75.6687,6205.0
2023-09-11 15:00:00,80.91,80.92,80.91,80.92,11200.0,75.6687,75.678,75.6687,75.678,11200.0
2023-09-11 15:05:00,80.92,80.92,80.91,80.92,12351.0,75.678,75.678,75.6687,75.678,12351.0
2023-09-11 15:10:00,80.91,80.92,80.91,80.92,10631.0,75.6687,75.678,75.6687,75.678,10631.0
2023-09-11 15:15:00,80.92,80.92,80.91,80.92,18461.0,75.678,75.678,75.6687,75.678,18461.0
2023-09-11 15:20:00,80.92,80.92,80.91,80.92,10312.0,75.678,75.678,75.6687,75.678,10312.0
2023-09-11 15:25:00,80.92,80.93,80.91,80.92,45729.0,75.678,75.6874,75.6687,75.678,45729.0
2023-09-11 15:30:00,80.92,80.93,80.92,80.93,21831.0,75.678,75.6874,75.678,75.6874,21831.0
2023-09-11 15:35:00,80.92,80.93,80.92,80.92,8599.0,75.678,75.6874,75.678,75.678,8599.0
2023-09-11 15:40:00,80.92,80.93,80.92,80.93,37027.0,75.678,75.6874,75.678,75.6874,37027.0
2023-09-11 15:45:00,80.92,80.93,80.92,80.92,19347.0,75.678,75.6874,75.678,75.678,19347.0
2023-09-11 15:50:00,80.92,80.93,80.92,80.92,52020.0,75.678,75.6874,75.678,75.678,52020.0
2023-09-11 15:55:00,80.93,80.93,80.92,80.92,144055.0,75.6874,75.6874,75.678,75.678,144055.0
2023-09-12 09:30:00,80.91,80.91,80.9,80.91,28398.0,75.6687,75.6687,75.6593,75.6687,28398.0
2023-09-12 09:35:00,80.9,80.91,80.9,80.9,708992.0,75.6593,75.6687,75.6593,75.6593,708992.0
2023-09-12 09:40:00,80.9,80.91,80.9,80.9,53093.0,75.6593,75.6687,75.6593,75.6593,53093.0
2023-09-12 09:45:00,80.9,80.9,80.89,80.89,29506.0,75.6593,75.6593,75.65,75.65,29506.0
2023-09-12 09:50:00,80.89,80.9,80.89,80.9,7978.0,75.65,75.6593,75.65,75.6593,7978.0
2023-09-12 09:55:00,80.9,80.9,80.89,80.89,28269.0,75.6593,75.6593,75.65,75.65,28269.0
2023-09-12 10:00:00,80.89,80.9,80.88,80.89,35951.0,75.65,75.6593,75.6406,75.65,35951.0
2023-09-12 10:05:00,80.89,80.89,80.88,80.88,11563.0,75.65,75.65,75.6406,75.6406,11563.0
2023-09-12 10:10:00,80.89,80.89,80.88,80.89,22038.0,75.65,75.65,75.6406,75.65,22038.0
2023-09-12 10:15:00,80.88,80.9,80.88,80.9,58251.0,75.6406,75.6593,75.6406,75.6593,58251.0
2023-09-12 10:20:00,80.9,80.9,80.89,80.9,12856.0,75.6593,75.6593,75.65,75.6593,12856.0
2023-09-12 10:25:00,80.9,80.9,80.89,80.9,19471.0,75.6593,75.6593,75.65,75.6593,19471.0
2023-09-12 10:30:00,80.9,80.9,80.89,80.89,12774.0,75.6593,75.6593,75.65,75.65,12774.0
2023-09-12 10:35:00,80.9,80.9,80.89,80.9,19667.0,75.6593,75.6593,75.65,75.6593,19667.0
2023-09-12 10:40:00,80.9,80.9,80.89,80.89,19557.0,75.6593,75.6593,75.65,75.65,19557.0
2023-09-12 10:45:00,80.9,80.9,80.89,80.9,22433.0,75.6593,75.6593,75.65,75.6593,22433.0
2023-09-12 10:50:00,80.9,80.9,80.89,80.9,63204.0,75.6593,75.6593,75.65,75.6593,63204.0
2023-09-12 10:55:00,80.9,80.9,80.89,80.9,23330.0,75.6593,75.6593,75.65,75.6593,23330.0
2023-09-12 11:00:00,80.89,80.9,80.89,80.9,48486.0,75.65,75.6593,75.65,75.6593,48486.0
2023-09-12 11:05:00,80.9,80.91,80.89,80.91,45121.0,75.6593,75.6687,75.65,75.6687,45121.0
2023-09-12 11:10:00,80.91,80.91,80.9,80.9,15273.0,75.6687,75.6687,75.6593,75.6593,15273.0
2023-09-12 11:15:00,80.91,80.91,80.9,80.9,36134.0,75.6687,75.6687,75.6593,75.6593,36134.0
2023-09-12 11:20:00,80.91,80.91,80.9,80.91,74654.0,75.6687,75.6687,75.6593,75.6687,74654.0
2023-09-12 11:25:00,80.91,80.91,80.9,80.91,17364.0,75.6687,75.6687,75.6593,75.6687,17364.0
2023-09-12 11:30:00,80.91,80.91,80.9,80.91,7943.0,75.6687,75.6687,75.6593,75.6687,7943.0
2023-09-12 11:35:00,80.91,80.91,80.9,80.91,16657.0,75.6687,75.6687,75.6593,75.6687,16657.0
2023-09-12 11:40:00,80.91,80.91,80.9,80.91,82097.0,75.6687,75.6687,75.6593,75.6687,82097.0
2023-09-12 11:45:00,80.91,80.91,80.9,80.9,12983.0,75.6687,75.6687,75.6593,75.6593,12983.0
2023-09-12 11:50:00,80.91,80.91,80.9,80.91,6138.0,75.6687,75.6687,75.6593,75.6687,6138.0
2023-09-12 11:55:00,80.91,80.91,80.9,80.91,8076.0,75.6687,75.6687,75.6593,75.6687,8076.0
2023-09-12 12:00:00,80.91,80.91,80.9,80.91,17636.0,75.6687,75.6687,75.6593,75.6687,17636.0
2023-09-12 12:05:00,80.9,80.91,80.9,80.91,17755.0,75.6593,75.6687,75.6593,75.6687,17755.0
2023-09-12 12:10:00,80.91,80.91,80.9,80.91,9526.0,75.6687,75.6687,75.6593,75.6687,9526.0
2023-09-12 12:15:00,80.91,80.91,80.9,80.91,14181.0,75.6687,75.6687,75.6593,75.6687,14181.0
2023-09-12 12:20:00,80.91,80.91,80.9,80.91,8957.0,75.6687,75.6687,75.6593,75.6687,8957.0
2023-09-12 12:25:00,80.91,80.91,80.9,80.91,7035.0,75.6687,75.6687,75.6593,75.6687,7035.0
2023-09-12 12:30:00,80.91,80.91,80.9,80.91,4697.0,75.6687,75.6687,75.6593,75.6687,4697.0
2023-09-12 12:35:00,80.91,80.91,80.9,80.9,49317.0,75.6687,75.6687,75.6593,75.6593,49317.0
2023-09-12 12:40:00,80.9,80.91,80.89,80.9,49372.0,75.6593,75.6687,75.65,75.6593,49372.0
2023-09-12 12:45:00,80.9,80.9,80.89,80.9,6120.0,75.6593,75.6593,75.65,75.6593,6120.0
2023-09-12 12:50:00,80.9,80.9,80.89,80.9,14990.0,75.6593,75.6593,75.65,75.6593,14990.0
2023-09-12 12:55:00,80.9,80.9,80.89,80.9,19627.0,75.6593,75.6593,75.65,75.6593,19627.0
2023-09-12 13:00:00,80.89,80.9,80.89,80.9,105920.0,75.65,75.6593,75.65,75.6593,105920.0
2023-09-12 13:05:00,80.89,80.9,80.89,80.9,16208.0,75.65,75.6593,75.65,75.6593,16208.0
2023-09-12 13:10:00,80.9,80.9,80.89,80.9,9490.0,75.6593,75.6593,75.65,75.6593,9490.0
2023-09-12 13:15:00,80.89,80.9,80.89,80.9,4492.0,75.65,75.6593,75.65,75.6593,4492.0
2023-09-12 13:20:00,80.9,80.9,80.89,80.9,15943.0,75.6593,75.6593,75.65,75.6593,15943.0
2023-09-12 13:25:00,80.89,80.9,80.89,80.9,5613.0,75.65,75.6593,75.65,75.6593,5613.0
2023-09-12 13:30:00,80.9,80.9,80.89,80.89,10105.0,75.6593,75.6593,75.65,75.65,10105.0
2023-09-12 13:35:00,80.89,80.9,80.89,80.9,6578.0,75.65,75.6593,75.65,75.6593,6578.0
2023-09-12 13:40:00,80.9,80.9,80.89,80.9,4116.0,75.6593,75.6593,75.65,75.6593,4116.0
2023-09-12 13:45:00,80.9,80.9,80.89,80.9,18765.0,75.6593,75.6593,75.65,75.6593,18765.0
2023-09-12 13:50:00,80.9,80.9,80.89,80.9,16188.0,75.6593,75.6593,75.65,75.6593,16188.0
2023-09-12 13:55:00,80.9,80.9,80.89,80.89,27603.0,75.6593,75.6593,75.65,75.65,27603.0
2023-09-12 14:00:00,80.9,80.9,80.89,80.9,10644.0,75.6593,75.6593,75.65,75.6593,10644.0
2023-09-12 14:05:00,80.9,80.9,80.89,80.9,11772.0,75.6593,75.6593,75.65,75.6593,11772.0
2023-09-12 14:10:00,80.9,80.9,80.89,80.9,12406.0,75.6593,75.6593,75.65,75.6593,12406.0
2023-09-12 14:15:00,80.9,80.9,80.89,80.9,19310.0,75.6593,75.6593,75.65,75.6593,19310.0
2023-09-12 14:20:00,80.9,80.9,80.89,80.9,11305.0,75.6593,75.6593,75.65,75.6593,11305.0
2023-09-12 14:25:00,80.9,80.9,80.89,80.9,18479.0,75.6593,75.6593,75.65,75.6593,18479.0
2023-09-12 14:30:00,80.9,80.9,80.89,80.9,34167.0,75.6593,75.6593,75.65,75.6593,34167.0
2023-09-12 14:35:00,80.9,80.9,80.89,80.9,9286.0,75.6593,75.6593,75.65,75.6593,9286.0
2023-09-12 14:40:00,80.9,80.9,80.89,80.9,10494.0,75.6593,75.6593,75.65,75.6593,10494.0
2023-09-12 14:45:00,80.9,80.9,80.89,80.9,60949.0,75.6593,75.6593,75.65,75.6593,60949.0
2023-09-12 14:50:00,80.9,80.91,80.9,80.91,5825.0,75.6593,75.6687,75.6593,75.6687,5825.0
2023-09-12 14:55:00,80.91,80.91,80.9,80.9,19051.0,75.6687,75.6687,75.6593,75.6593,19051.0
2023-09-12 15:00:00,80.91,80.91,80.9,80.9,13083.0,75.6687,75.6687,75.6593,75.6593,13083.0
2023-09-12 15:05:00,80.91,80.91,80.9,80.91,14480.0,75.6687,75.6687,75.6593,75.6687,14480.0
2023-09-12 15:10:00,80.9,80.91,80.9,80.91,20152.0,75.6593,75.6687,75.6593,75.6687,20152.0
2023-09-12 15:15:00,80.9,80.91,80.9,80.91,12688.0,75.6593,75.6687,75.6593,75.6687,12688.0
2023-09-12 15:20:00,80.91,80.91,80.9,80.91,14631.0,75.6687,75.6687,75.6593,75.6687,14631.0
2023-09-12 15:25:00,80.91,80.91,80.9,80.91,17765.0,75.6687,75.6687,75.6593,75.6687,17765.0
2023-09-12 15:30:00,80.91,80.91,80.9,80.91,27129.0,75.6687,75.6687,75.6593,75.6687,27129.0
2023-09-12 15:35:00,80.91,80.91,80.9,80.91,14787.0,75.6687,75.6687,75.6593,75.6687,14787.0
2023-09-12 15:40:00,80.91,80.91,80.9,80.9,26226.0,75.6687,75.6687,75.6593,75.6593,26226.0
2023-09-12 15:45:00,80.91,80.91,80.9,80.91,34023.0,75.6687,75.6687,75.6593,75.6687,34023.0
2023-09-12 15:50:00,80.9,80.91,80.9,80.91,50431.0,75.6593,75.6687,75.6593,75.6687,50431.0
2023-09-12 15:55:00,80.91,80.91,80.9,80.9,168557.0,75.6687,75.6687,75.6593,75.6593,168557.0
2023-09-13 09:30:00,80.9,80.92,80.9,80.92,191306.0,75.6593,75.678,75.6593,75.678,191306.0
2023-09-13 09:35:00,80.92,80.93,80.91,80.92,62946.0,75.678,75.6874,75.6687,75.678,62946.0
2023-09-13 09:40:00,80.92,80.93,80.92,80.93,40143.0,75.678,75.6874,75.678,75.6874,40143.0
2023-09-13 09:45:00,80.92,80.93,80.92,80.93,13129.0,75.678,75.6874,75.678,75.6874,13129.0
2023-09-13 09:50:00,80.93,80.93,80.91,80.92,54733.0,75.6874,75.6874,75.6687,75.678,54733.0
2023-09-13 09:55:00,80.92,80.92,80.91,80.92,15109.0,75.678,75.678,75.6687,75.678,15109.0
2023-09-13 10:00:00,80.91,80.92,80.9,80.91,19765.0,75.6687,75.678,75.6593,75.6687,19765.0
2023-09-13 10:05:00,80.91,80.91,80.9,80.91,28290.0,75.6687,75.6687,75.6593,75.6687,28290.0
2023-09-13 10:10:00,80.9,80.91,80.9,80.91,22188.0,75.6593,75.6687,75.6593,75.6687,22188.0
2023-09-13 10:15:00,80.9,80.91,80.9,80.91,36933.0,75.6593,75.6687,75.6593,75.6687,36933.0
2023-09-13 10:20:00,80.91,80.92,80.9,80.91,45474.0,75.6687,75.678,75.6593,75.6687,45474.0
2023-09-13 10:25:00,80.91,80.92,80.91,80.92,26460.0,75.6687,75.678,75.6687,75.678,26460.0
2023-09-13 10:30:00,80.91,80.92,80.91,80.92,48731.0,75.6687,75.678,75.6687,75.678,48731.0
2023-09-13 10:35:00,80.92,80.92,80.91,80.92,12326.0,75.678,75.678,75.6687,75.678,12326.0
2023-09-13 10:40:00,80.91,80.92,80.91,80.91,18066.0,75.6687,75.678,75.6687,75.6687,18066.0
2023-09-13 10:45:00,80.92,80.92,80.91,80.92,8207.0,75.678,75.678,75.6687,75.678,8207.0
2023-09-13 10:50:00,80.92,80.92,80.91,80.92,13438.0,75.678,75.678,75.6687,75.678,13438.0
2023-09-13 10:55:00,80.92,80.92,80.91,80.92,8334.0,75.678,75.678,75.6687,75.678,8334.0
2023-09-13 11:00:00,80.92,80.92,80.91,80.91,204446.0,75.678,75.678,75.6687,75.6687,204446.0
2023-09-13 11:05:00,80.92,80.92,80.91,80.91,16920.0,75.678,75.678,75.6687,75.6687,16920.0
2023-09-13 11:10:00,80.92,80.92,80.91,80.92,92274.0,75.678,75.678,75.6687,75.678,92274.0
2023-09-13 11:15:00,80.92,80.92,80.91,80.92,55975.0,75.678,75.678,75.6687,75.678,55975.0
2023-09-13 11:20:00,80.92,80.92,80.91,80.91,16594.0,75.678,75.678,75.6687,75.6687,16594.0
2023-09-13 11:25:00,80.92,80.92,80.91,80.92,4856.0,75.678,75.678,75.6687,75.678,4856.0
2023-09-13 11:30:00,80.92,80.92,80.91,80.92,49511.0,75.678,75.678,75.6687,75.678,49511.0
2023-09-13 11:35:00,80.92,80.92,80.91,80.92,8762.0,75.678,75.678,75.6687,75.678,8762.0
2023-09-13 11:40:00,80.92,80.92,80.91,80.92,4608.0,75.678,75.678,75.6687,75.678,4608.0
2023-09-13 11:45:00,80.92,80.92,80.91,80.92,11263.0,75.678,75.678,75.6687,75.678,11263.0
2023-09-13 11:50:00,80.91,80.92,80.91,80.92,22680.0,75.6687,75.678,75.6687,75.678,22680.0
2023-09-13 11:55:00,80.91,80.92,80.91,80.92,27252.0,75.6687,75.678,75.6687,75.678,27252.0
2023-09-13 12:00:00,80.92,80.92,80.91,80.91,5132.0,75.678,75.678,75.6687,75.6687,5132.0
2023-09-13 12:05:00,80.91,80.92,80.91,80.92,4075.0,75.6687,75.678,75.6687,75.678,4075.0
2023-09-13 12:10:00,80.91,80.92,80.91,80.92,13446.0,75.6687,75.678,75.6687,75.678,13446.0
2023-09-13 12:15:00,80.92,80.93,80.91,80.93,25062.0,75.678,75.6874,75.6687,75.6874,25062.0
2023-09-13 12:20:00,80.94,80.95,80.93,80.94,153024.0,75.6967,75.7061,75.6874,75.6967,153024.0
2023-09-13 12:25:00,80.94,80.95,80.94,80.95,15831.0,75.6967,75.7061,75.6967,75.7061,15831.0
2023-09-13 12:30:00,80.94,80.95,80.94,80.95,8603.0,75.6967,75.7061,75.6967,75.7061,8603.0
2023-09-13 12:35:00,80.94,80.95,80.94,80.95,30494.0,75.6967,75.7061,75.6967,75.7061,30494.0
2023-09-13 12:40:00,80.95,80.95,80.94,80.95,15293.0,75.7061,75.7061,75.6967,75.7061,15293.0
2023-09-13 12:45:00,80.94,80.95,80.94,80.95,12466.0,75.6967,75.7061,75.6967,75.7061,12466.0
2023-09-13 12:50:00,80.95,80.95,80.94,80.95,177648.0,75.7061,75.7061,75.6967,75.7061,177648.0
2023-09-13 12:55:00,80.94,80.95,80.94,80.95,7749.0,75.6967,75.7061,75.6967,75.7061,7749.0
2023-09-13 13:00:00,80.95,80.95,80.94,80.95,9919.0,75.7061,75.7061,75.6967,75.7061,9919.0
2023-09-13 13:05:00,80.94,80.96,80.94,80.95,14707.0,75.6967,75.7154,75.6967,75.7061,14707.0
2023-09-13 13:10:00,80.95,80.96,80.95,80.95,11840.0,75.7061,75.7154,75.7061,75.7061,11840.0
2023-09-13 13:15:00,80.96,80.97,80.96,80.97,39121.0,75.7154,75.7248,75.7154,75.7248,39121.0
2023-09-13 13:20:00,80.97,80.97,80.96,80.97,90588.0,75.7248,75.7248,75.7154,75.7248,90588.0
2023-09-13 13:25:00,80.97,80.97,80.95,80.95,21115.0,75.7248,75.7248,75.7061,75.7061,21115.0
2023-09-13 13:30:00,80.95,80.96,80.95,80.96,9524.0,75.7061,75.7154,75.7061,75.7154,9524.0
2023-09-13 13:35:00,80.96,80.97,80.96,80.97,11063.0,75.7154,75.7248,75.7154,75.7248,11063.0
2023-09-13 13:40:00,80.97,80.98,80.96,80.98,28381.0,75.7248,75.7341,75.7154,75.7341,28381.0
2023-09-13 13:45:00,80.98,80.98,80.97,80.98,21062.0,75.7341,75.7341,75.7248,75.7341,21062.0
2023-09-13 13:50:00,80.98,80.98,80.97,80.97,5263.0,75.7341,75.7341,75.7248,75.7248,5263.0
2023-09-13 13:55:00,80.97,80.98,80.97,80.98,17541.0,75.7248,75.7341,75.7248,75.7341,17541.0
2023-09-13 14:00:00,80.98,80.98,80.97,80.98,9536.0,75.7341,75.7341,75.7248,75.7341,9536.0
2023-09-13 14:05:00,80.97,80.98,80.97,80.97,20910.0,75.7248,75.7341,75.7248,75.7248,20910.0
2023-09-13 14:10:00,80.98,80.98,80.96,80.97,16680.0,75.7341,75.7341,75.7154,75.7248,16680.0
2023-09-13 14:15:00,80.97,80.97,80.96,80.96,15897.0,75.7248,75.7248,75.7154,75.7154,15897.0
2023-09-13 14:20:00,80.97,80.97,80.96,80.97,10290.0,75.7248,75.7248,75.7154,75.7248,10290.0
2023-09-13 14:25:00,80.96,80.97,80.96,80.96,8862.0,75.7154,75.7248,75.7154,75.7154,8862.0
2023-09-13 14:30:00,80.96,80.97,80.96,80.96,14068.0,75.7154,75.7248,75.7154,75.7154,14068.0
2023-09-13 14:35:00,80.96,80.97,80.95,80.95,18518.0,75.7154,75.7248,75.7061,75.7061,18518.0
2023-09-13 14:40:00,80.95,80.96,80.95,80.95,7630.0,75.7061,75.7154,75.7061,75.7061,7630.0
2023-09-13 14:45:00,80.95,80.96,80.95,80.95,10395.0,75.7061,75.7154,75.7061,75.7061,10395.0
2023-09-13 14:50:00,80.95,80.96,80.95,80.95,10602.0,75.7061,75.7154,75.7061,75.7061,10602.0
2023-09-13 14:55:00,80.95,80.96,80.94,80.95,32643.0,75.7061,75.7154,75.6967,75.7061,32643.0
2023-09-13 15:00:00,80.95,80.95,80.94,80.95,33359.0,75.7061,75.7061,75.6967,75.7061,33359.0
2023-09-13 15:05:00,80.94,80.96,80.94,80.96,22346.0,75.6967,75.7154,75.6967,75.7154,22346.0
2023-09-13 15:10:00,80.95,80.96,80.95,80.95,6020.0,75.7061,75.7154,75.7061,75.7061,6020.0
2023-09-13 15:15:00,80.95,80.96,80.95,80.95,5775.0,75.7061,75.7154,75.7061,75.7061,5775.0
2023-09-13 15:20:00,80.95,80.96,80.95,80.95,9131.0,75.7061,75.7154,75.7061,75.7061,9131.0
2023-09-13 15:25:00,80.95,80.96,80.95,80.95,8041.0,75.7061,75.7154,75.7061,75.7061,8041.0
2023-09-13 15:30:00,80.95,80.96,80.95,80.95,14757.0,75.7061,75.7154,75.7061,75.7061,14757.0
2023-09-13 15:35:00,80.95,80.96,80.94,80.95,72817.0,75.7061,75.7154,75.6967,75.7061,72817.0
2023-09-13 15:40:00,80.95,80.95,80.94,80.95,25468.0,75.7061,75.7061,75.6967,75.7061,25468.0
2023-09-13 15:45:00,80.95,80.95,80.94,80.95,20248.0,75.7061,75.7061,75.6967,75.7061,20248.0
2023-09-13 15:50:00,80.95,80.96,80.94,80.96,288480.0,75.7061,75.7154,75.6967,75.7154,288480.0
2023-09-13 15:55:00,80.95,80.96,80.95,80.96,86497.0,75.7061,75.7154,75.7061,75.7154,86497.0
2023-09-14 09:30:00,81.0,81.01,80.99,81.0,58977.0,75.7528,75.7622,75.7435,75.7528,58977.0
2023-09-14 09:35:00,81.0,81.01,80.99,81.0,76564.0,75.7528,75.7622,75.7435,75.7528,76564.0
2023-09-14 09:40:00,81.01,81.01,81.0,81.0,46352.0,75.7622,75.7622,75.7528,75.7528,46352.0
2023-09-14 09:45:00,81.0,81.01,80.99,81.0,32997.0,75.7528,75.7622,75.7435,75.7528,32997.0
2023-09-14 09:50:00,80.99,80.99,80.96,80.97,58878.0,75.7435,75.7435,75.7154,75.7248,58878.0
2023-09-14 09:55:00,80.97,80.97,80.95,80.96,26742.0,75.7248,75.7248,75.7061,75.7154,26742.0
2023-09-14 10:00:00,80.96,80.96,80.95,80.95,9879.0,75.7154,75.7154,75.7061,75.7061,9879.0
2023-09-14 10:05:00,80.95,80.96,80.95,80.96,12066.0,75.7061,75.7154,75.7061,75.7154,12066.0
2023-09-14 10:10:00,80.95,80.95,80.94,80.95,36941.0,75.7061,75.7061,75.6967,75.7061,36941.0
2023-09-14 10:15:00,80.95,80.95,80.94,80.95,3833.0,75.7061,75.7061,75.6967,75.7061,3833.0
2023-09-14 10:20:00,80.94,80.96,80.94,80.96,27000.0,75.6967,75.7154,75.6967,75.7154,27000.0
2023-09-14 10:25:00,80.96,80.97,80.96,80.97,19817.0,75.7154,75.7248,75.7154,75.7248,19817.0
2023-09-14 10:30:00,80.97,80.97,80.96,80.97,37015.0,75.7248,75.7248,75.7154,75.7248,37015.0
2023-09-14 10:35:00,80.97,80.98,80.97,80.97,11144.0,75.7248,75.7341,75.7248,75.7248,11144.0
2023-09-14 10:40:00,80.97,80.98,80.97,80.98,33077.0,75.7248,75.7341,75.7248,75.7341,33077.0
2023-09-14 10:45:00,80.98,80.98,80.97,80.98,21624.0,75.7341,75.7341,75.7248,75.7341,21624.0
2023-09-14 10:50:00,80.98,80.99,80.97,80.98,15564.0,75.7341,75.7435,75.7248,75.7341,15564.0
2023-09-14 10:55:00,80.98,80.99,80.98,80.99,9244.0,75.7341,75.7435,75.7341,75.7435,9244.0
2023-09-14 11:00:00,80.98,80.99,80.98,80.99,8392.0,75.7341,75.7435,75.7341,75.7435,8392.0
2023-09-14 11:05:00,80.98,81.0,80.98,81.0,51302.0,75.7341,75.7528,75.7341,75.7528,51302.0
2023-09-14 11:10:00,81.0,81.0,80.99,81.0,16652.0,75.7528,75.7528,75.7435,75.7528,16652.0
2023-09-14 11:15:00,81.0,81.0,80.98,80.98,41842.0,75.7528,75.7528,75.7341,75.7341,41842.0
2023-09-14 11:20:00,80.98,80.99,80.98,80.98,3221.0,75.7341,75.7435,75.7341,75.7341,3221.0
2023-09-14 11:25:00,80.98,80.99,80.98,80.98,3353.0,75.7341,75.7435,75.7341,75.7341,3353.0
2023-09-14 11:30:00,80.98,80.99,80.97,80.98,11610.0,75.7341,75.7435,75.7248,75.7341,11610.0
2023-09-14 11:35:00,80.98,80.98,80.97,80.98,12594.0,75.7341,75.7341,75.7248,75.7341,12594.0
2023-09-14 11:40:00,80.98,80.98,80.97,80.98,14431.0,75.7341,75.7341,75.7248,75.7341,14431.0
2023-09-14 11:45:00,80.97,80.98,80.97,80.98,7624.0,75.7248,75.7341,75.7248,75.7341,7624.0
2023-09-14 11:50:00,80.98,80.98,80.97,80.98,12770.0,75.7341,75.7341,75.7248,75.7341,12770.0
2023-09-14 11:55:00,80.98,80.98,80.97,80.98,40405.0,75.7341,75.7341,75.7248,75.7341,40405.0
2023-09-14 12:00:00,80.98,80.98,80.97,80.98,7174.0,75.7341,75.7341,75.7248,75.7341,7174.0
2023-09-14 12:05:00,80.98,80.98,80.97,80.98,3715.0,75.7341,75.7341,75.7248,75.7341,3715.0
2023-09-14 12:10:00,80.98,80.98,80.97,80.97,32528.0,75.7341,75.7341,75.7248,75.7248,32528.0
2023-09-14 12:15:00,80.98,80.98,80.97,80.98,15617.0,75.7341,75.7341,75.7248,75.7341,15617.0
2023-09-14 12:20:00,80.98,80.98,80.96,80.97,6555.0,75.7341,75.7341,75.7154,75.7248,6555.0
2023-09-14 12:25:00,80.97,80.97,80.96,80.97,7735.0,75.7248,75.7248,75.7154,75.7248,7735.0
2023-09-14 12:30:00,80.97,80.97,80.96,80.97,10663.0,75.7248,75.7248,75.7154,75.7248,10663.0
2023-09-14 12:35:00,80.97,80.97,80.96,80.97,28239.0,75.7248,75.7248,75.7154,75.7248,28239.0
2023-09-14 12:40:00,80.96,80.97,80.95,80.95,65896.0,75.7154,75.7248,75.7061,75.7061,65896.0
2023-09-14 12:45:00,80.96,80.96,80.95,80.95,6765.0,75.7154,75.7154,75.7061,75.7061,6765.0
2023-09-14 12:50:00,80.95,80.96,80.95,80.95,15878.0,75.7061,75.7154,75.7061,75.7061,15878.0
2023-09-14 12:55:00,80.95,80.96,80.95,80.95,6209.0,75.7061,75.7154,75.7061,75.7061,6209.0
2023-09-14 13:00:00,80.95,80.96,80.95,80.95,164253.0,75.7061,75.7154,75.7061,75.7061,164253.0
2023-09-14 13:05:00,80.95,80.96,80.95,80.95,2451.0,75.7061,75.7154,75.7061,75.7061,2451.0
2023-09-14 13:10:00,80.95,80.96,80.95,80.95,36181.0,75.7061,75.7154,75.7061,75.7061,36181.0
2023-09-14 13:15:00,80.95,80.96,80.95,80.95,9362.0,75.7061,75.7154,75.7061,75.7061,9362.0
2023-09-14 13:20:00,80.95,80.96,80.95,80.95,6178.0,75.7061,75.7154,75.7061,75.7061,6178.0
2023-09-14 13:25:00,80.95,80.96,80.95,80.95,25133.0,75.7061,75.7154,75.7061,75.7061,25133.0
2023-09-14 13:30:00,80.95,80.96,80.95,80.95,9414.0,75.7061,75.7154,75.7061,75.7061,9414.0
2023-09-14 13:35:00,80.95,80.96,80.94,80.95,23145.0,75.7061,75.7154,75.6967,75.7061,23145.0
2023-09-14 13:40:00,80.95,80.95,80.94,80.95,24568.0,75.7061,75.7061,75.6967,75.7061,24568.0
2023-09-14 13:45:00,80.95,80.95,80.94,80.94,155620.0,75.7061,75.7061,75.6967,75.6967,155620.0
2023-09-14 13:50:00,80.94,80.95,80.94,80.94,54836.0,75.6967,75.7061,75.6967,75.6967,54836.0
2023-09-14 13:55:00,80.94,80.95,80.94,80.95,26716.0,75.6967,75.7061,75.6967,75.7061,26716.0
2023-09-14 14:00:00,80.95,80.95,80.94,80.94,9878.0,75.7061,75.7061,75.6967,75.6967,9878.0
2023-09-14 14:05:00,80.95,80.96,80.94,80.95,37447.0,75.7061,75.7154,75.6967,75.7061,37447.0
2023-09-14 14:10:00,80.96,80.96,80.95,80.96,6685.0,75.7154,75.7154,75.7061,75.7154,6685.0
2023-09-14 14:15:00,80.95,80.96,80.95,80.95,5917.0,75.7061,75.7154,75.7061,75.7061,5917.0
2023-09-14 14:20:00,80.95,80.96,80.95,80.95,33003.0,75.7061,75.7154,75.7061,75.7061,33003.0
2023-09-14 14:25:00,80.96,80.96,80.95,80.95,12005.0,75.7154,75.7154,75.7061,75.7061,12005.0
2023-09-14 14:30:00,80.96,80.96,80.95,80.95,7006.0,75.7154,75.7154,75.7061,75.7061,7006.0
2023-09-14 14:35:00,80.95,80.96,80.95,80.95,6021.0,75.7061,75.7154,75.7061,75.7061,6021.0
2023-09-14 14:40:00,80.95,80.96,80.95,80.95,5447.0,75.7061,75.7154,75.7061,75.7061,5447.0
2023-09-14 14:45:00,80.95,80.96,80.95,80.95,12207.0,75.7061,75.7154,75.7061,75.7061,12207.0
2023-09-14 14:50:00,80.95,80.96,80.94,80.94,20677.0,75.7061,75.7154,75.6967,75.6967,20677.0
2023-09-14 14:55:00,80.94,80.95,80.94,80.94,31209.0,75.6967,75.7061,75.6967,75.6967,31209.0
2023-09-14 15:00:00,80.94,80.95,80.93,80.94,30709.0,75.6967,75.7061,75.6874,75.6967,30709.0
2023-09-14 15:05:00,80.94,80.94,80.93,80.94,5564.0,75.6967,75.6967,75.6874,75.6967,5564.0
2023-09-14 15:10:00,80.94,80.94,80.93,80.94,7593.0,75.6967,75.6967,75.6874,75.6967,7593.0
2023-09-14 15:15:00,80.94,80.94,80.93,80.94,31085.0,75.6967,75.6967,75.6874,75.6967,31085.0
2023-09-14 15:20:00,80.94,80.94,80.93,80.94,78883.0,75.6967,75.6967,75.6874,75.6967,78883.0
2023-09-14 15:25:00,80.94,80.94,80.93,80.94,7279.0,75.6967,75.6967,75.6874,75.6967,7279.0
2023-09-14 15:30:00,80.93,80.94,80.93,80.93,53349.0,75.6874,75.6967,75.6874,75.6874,53349.0
2023-09-14 15:35:00,80.94,80.94,80.93,80.94,23372.0,75.6967,75.6967,75.6874,75.6967,23372.0
2023-09-14 15:40:00,80.94,80.94,80.93,80.94,10009.0,75.6967,75.6967,75.6874,75.6967,10009.0
2023-09-14 15:45:00,80.94,80.94,80.93,80.94,14500.0,75.6967,75.6967,75.6874,75.6967,14500.0
2023-09-14 15:50:00,80.94,80.94,80.93,80.94,19221.0,75.6967,75.6967,75.6874,75.6967,19221.0
2023-09-14 15:55:00,80.94,80.94,80.93,80.94,184731.0,75.6967,75.6967,75.6874,75.6967,184731.0
2023-09-15 09:30:00,80.92,80.93,80.91,80.92,88938.0,75.678,75.6874,75.6687,75.678,88938.0
2023-09-15 09:35:00,80.91,80.92,80.91,80.91,7346.0,75.6687,75.678,75.6687,75.6687,7346.0
2023-09-15 09:40:00,80.92,80.92,80.9,80.91,195396.0,75.678,75.678,75.6593,75.6687,195396.0
2023-09-15 09:45:00,80.91,80.91,80.9,80.91,219625.0,75.6687,75.6687,75.6593,75.6687,219625.0
2023-09-15 09:50:00,80.91,80.91,80.9,80.91,31349.0,75.6687,75.6687,75.6593,75.6687,31349.0
2023-09-15 09:55:00,80.91,80.91,80.9,80.9,35602.0,75.6687,75.6687,75.6593,75.6593,35602.0
2023-09-15 10:00:00,80.91,80.96,80.9,80.94,209114.0,75.6687,75.7154,75.6593,75.6967,209114.0
2023-09-15 10:05:00,80.94,80.95,80.94,80.95,42863.0,75.6967,75.7061,75.6967,75.7061,42863.0
2023-09-15 10:10:00,80.94,80.95,80.92,80.92,57131.0,75.6967,75.7061,75.678,75.678,57131.0
2023-09-15 10:15:00,80.92,80.94,80.92,80.94,57010.0,75.678,75.6967,75.678,75.6967,57010.0
2023-09-15 10:20:00,80.93,80.94,80.92,80.92,28331.0,75.6874,75.6967,75.678,75.678,28331.0
2023-09-15 10:25:00,80.92,80.94,80.92,80.92,38725.0,75.678,75.6967,75.678,75.678,38725.0
2023-09-15 10:30:00,80.92,80.93,80.92,80.93,4709.0,75.678,75.6874,75.678,75.6874,4709.0
2023-09-15 10:35:00,80.92,80.93,80.92,80.92,7423.0,75.678,75.6874,75.678,75.678,7423.0
2023-09-15 10:40:00,80.93,80.93,80.92,80.93,25113.0,75.6874,75.6874,75.678,75.6874,25113.0
2023-09-15 10:45:00,80.93,80.94,80.92,80.93,39095.0,75.6874,75.6967,75.678,75.6874,39095.0
2023-09-15 10:50:00,80.93,80.93,80.92,80.93,14672.0,75.6874,75.6874,75.678,75.6874,14672.0
2023-09-15 10:55:00,80.93,80.93,80.92,80.92,23138.0,75.6874,75.6874,75.678,75.678,23138.0
2023-09-15 11:00:00,80.92,80.93,80.92,80.92,5267.0,75.678,75.6874,75.678,75.678,5267.0
2023-09-15 11:05:00,80.92,80.93,80.91,80.92,11588.0,75.678,75.6874,75.6687,75.678,11588.0
2023-09-15 11:10:00,80.91,80.92,80.91,80.92,16516.0,75.6687,75.678,75.6687,75.678,16516.0
2023-09-15 11:15:00,80.92,80.92,80.91,80.92,9234.0,75.678,75.678,75.6687,75.678,9234.0
2023-09-15 11:20:00,80.92,80.92,80.91,80.92,13150.0,75.678,75.678,75.6687,75.678,13150.0
2023-09-15 11:25:00,80.91,80.92,80.91,80.92,7252.0,75.6687,75.678,75.6687,75.678,7252.0
2023-09-15 11:30:00,80.92,80.92,80.9,80.91,43369.0,75.678,75.678,75.6593,75.6687,43369.0
2023-09-15 11:35:00,80.91,80.91,80.9,80.91,8198.0,75.6687,75.6687,75.6593,75.6687,8198.0
2023-09-15 11:40:00,80.91,80.92,80.9,80.91,37600.0,75.6687,75.678,75.6593,75.6687,37600.0
2023-09-15 11:45:00,80.91,80.92,80.91,80.91,108828.0,75.6687,75.678,75.6687,75.6687,108828.0
2023-09-15 11:50:00,80.91,80.91,80.9,80.9,13170.0,75.6687,75.6687,75.6593,75.6593,13170.0
2023-09-15 11:55:00,80.91,80.91,80.9,80.9,10978.0,75.6687,75.6687,75.6593,75.6593,10978.0
2023-09-15 12:00:00,80.91,80.91,80.9,80.91,24859.0,75.6687,75.6687,75.6593,75.6687,24859.0
2023-09-15 12:05:00,80.9,80.91,80.9,80.91,7730.0,75.6593,75.6687,75.6593,75.6687,7730.0
2023-09-15 12:10:00,80.91,80.91,80.9,80.91,8375.0,75.6687,75.6687,75.6593,75.6687,8375.0
2023-09-15 12:15:00,80.91,80.91,80.9,80.9,18074.0,75.6687,75.6687,75.6593,75.6593,18074.0
2023-09-15 12:20:00,80.9,80.91,80.9,80.9,11376.0,75.6593,75.6687,75.6593,75.6593,11376.0
2023-09-15 12:25:00,80.91,80.91,80.9,80.91,5455.0,75.6687,75.6687,75.6593,75.6687,5455.0
2023-09-15 12:30:00,80.9,80.91,80.9,80.9,32331.0,75.6593,75.6687,75.6593,75.6593,32331.0
2023-09-15 12:35:00,80.91,80.91,80.9,80.9,8830.0,75.6687,75.6687,75.6593,75.6593,8830.0
2023-09-15 12:40:00,80.9,80.91,80.9,80.9,11144.0,75.6593,75.6687,75.6593,75.6593,11144.0
2023-09-15 12:45:00,80.9,80.91,80.9,80.91,9233.0,75.6593,75.6687,75.6593,75.6687,9233.0
2023-09-15 12:50:00,80.9,80.91,80.9,80.9,6702.0,75.6593,75.6687,75.6593,75.6593,6702.0
2023-09-15 12:55:00,80.9,80.91,80.9,80.91,15335.0,75.6593,75.6687,75.6593,75.6687,15335.0
2023-09-15 13:00:00,80.91,80.91,80.9,80.91,34285.0,75.6687,75.6687,75.6593,75.6687,34285.0
2023-09-15 13:05:00,80.9,80.91,80.9,80.9,148847.0,75.6593,75.6687,75.6593,75.6593,148847.0
2023-09-15 13:10:00,80.91,80.91,80.9,80.91,9085.0,75.6687,75.6687,75.6593,75.6687,9085.0
2023-09-15 13:15:00,80.91,80.92,80.91,80.92,25802.0,75.6687,75.678,75.6687,75.678,25802.0
2023-09-15 13:20:00,80.92,80.93,80.91,80.92,44646.0,75.678,75.6874,75.6687,75.678,44646.0
2023-09-15 13:25:00,80.92,80.93,80.92,80.93,5480.0,75.678,75.6874,75.678,75.6874,5480.0
2023-09-15 13:30:00,80.92,80.93,80.92,80.93,8019.0,75.678,75.6874,75.678,75.6874,8019.0
2023-09-15 13:35:00,80.93,80.93,80.92,80.93,11226.0,75.6874,75.6874,75.678,75.6874,11226.0
2023-09-15 13:40:00,80.93,80.93,80.92,80.92,36197.0,75.6874,75.6874,75.678,75.678,36197.0
2023-09-15 13:45:00,80.93,80.93,80.92,80.93,14962.0,75.6874,75.6874,75.678,75.6874,14962.0
2023-09-15 13:50:00,80.93,80.93,80.92,80.92,22686.0,75.6874,75.6874,75.678,75.678,22686.0
2023-09-15 13:55:00,80.92,80.94,80.92,80.93,19052.0,75.678,75.6967,75.678,75.6874,19052.0
2023-09-15 14:00:00,80.94,80.94,80.93,80.94,4822.0,75.6967,75.6967,75.6874,75.6967,4822.0
2023-09-15 14:05:00,80.94,80.94,80.93,80.94,9795.0,75.6967,75.6967,75.6874,75.6967,9795.0
2023-09-15 14:10:00,80.93,80.94,80.93,80.93,58208.0,75.6874,75.6967,75.6874,75.6874,58208.0
2023-09-15 14:15:00,80.93,80.94,80.93,80.93,10115.0,75.6874,75.6967,75.6874,75.6874,10115.0
2023-09-15 14:20:00,80.92,80.93,80.92,80.93,11629.0,75.678,75.6874,75.678,75.6874,11629.0
2023-09-15 14:25:00,80.92,80.93,80.92,80.92,13896.0,75.678,75.6874,75.678,75.678,13896.0
2023-09-15 14:30:00,80.92,80.93,80.92,80.92,14481.0,75.678,75.6874,75.678,75.678,14481.0
2023-09-15 14:35:00,80.92,80.93,80.92,80.92,6783.0,75.678,75.6874,75.678,75.678,6783.0
2023-09-15 14:40:00,80.92,80.93,80.92,80.93,2842.0,75.678,75.6874,75.678,75.6874,2842.0
2023-09-15 14:45:00,80.92,80.93,80.92,80.92,11235.0,75.678,75.6874,75.678,75.678,11235.0
2023-09-15 14:50:00,80.92,80.93,80.92,80.92,10529.0,75.678,75.6874,75.678,75.678,10529.0
2023-09-15 14:55:00,80.92,80.93,80.92,80.92,27916.0,75.678,75.6874,75.678,75.678,27916.0
2023-09-15 15:00:00,80.92,80.93,80.91,80.92,107210.0,75.678,75.6874,75.6687,75.678,107210.0
2023-09-15 15:05:00,80.92,80.92,80.91,80.92,5584.0,75.678,75.678,75.6687,75.678,5584.0
2023-09-15 15:10:00,80.92,80.92,80.91,80.92,6434.0,75.678,75.678,75.6687,75.678,6434.0
2023-09-15 15:15:00,80.91,80.92,80.91,80.92,45626.0,75.6687,75.678,75.6687,75.678,45626.0
2023-09-15 15:20:00,80.91,80.92,80.91,80.92,12849.0,75.6687,75.678,75.6687,75.678,12849.0
2023-09-15 15:25:00,80.91,80.92,80.91,80.91,23924.0,75.6687,75.678,75.6687,75.6687,23924.0
2023-09-15 15:30:00,80.91,80.92,80.91,80.92,14754.0,75.6687,75.678,75.6687,75.678,14754.0
2023-09-15 15:35:00,80.92,80.92,80.91,80.92,15977.0,75.678,75.678,75.6687,75.678,15977.0
2023-09-15 15:40:00,80.92,80.92,80.91,80.92,41542.0,75.678,75.678,75.6687,75.678,41542.0
2023-09-15 15:45:00,80.92,80.92,80.91,80.92,46789.0,75.678,75.678,75.6687,75.678,46789.0
2023-09-15 15:50:00,80.92,80.92,80.91,80.91,38200.0,75.678,75.678,75.6687,75.6687,38200.0
2023-09-15 15:55:00,80.91,80.92,80.9,80.91,701229.0,75.6687,75.678,75.6593,75.6687,701229.0
2023-09-18 09:30:00,80.88,80.89,80.88,80.89,115296.0,75.6406,75.65,75.6406,75.65,115296.0
2023-09-18 09:35:00,80.88,80.89,80.88,80.89,48401.0,75.6406,75.65,75.6406,75.65,48401.0
2023-09-18 09:40:00,80.88,80.9,80.88,80.9,15587.0,75.6406,75.6593,75.6406,75.6593,15587.0
2023-09-18 09:45:00,80.9,80.9,80.89,80.9,59993.0,75.6593,75.6593,75.65,75.6593,59993.0
2023-09-18 09:50:00,80.9,80.9,80.89,80.9,21792.0,75.6593,75.6593,75.65,75.6593,21792.0
2023-09-18 09:55:00,80.9,80.9,80.88,80.89,25681.0,75.6593,75.6593,75.6406,75.65,25681.0
2023-09-18 10:00:00,80.89,80.89,80.87,80.88,46379.0,75.65,75.65,75.6313,75.6406,46379.0
2023-09-18 10:05:00,80.87,80.89,80.87,80.88,31947.0,75.6313,75.65,75.6313,75.6406,31947.0
2023-09-18 10:10:00,80.88,80.9,80.88,80.89,29805.0,75.6406,75.6593,75.6406,75.65,29805.0
2023-09-18 10:15:00,80.9,80.9,80.89,80.89,142522.0,75.6593,75.6593,75.65,75.65,142522.0
2023-09-18 10:20:00,80.89,80.9,80.89,80.89,14595.0,75.65,75.6593,75.65,75.65,14595.0
2023-09-18 10:25:00,80.9,80.9,80.89,80.89,8107.0,75.6593,75.6593,75.65,75.65,8107.0
2023-09-18 10:30:00,80.89,80.9,80.89,80.89,21034.0,75.65,75.6593,75.65,75.65,21034.0
2023-09-18 10:35:00,80.89,80.9,80.89,80.89,25154.0,75.65,75.6593,75.65,75.65,25154.0
2023-09-18 10:40:00,80.89,80.9,80.89,80.9,14368.0,75.65,75.6593,75.65,75.6593,14368.0
2023-09-18 10:45:00,80.89,80.9,80.89,80.9,12883.0,75.65,75.6593,75.65,75.6593,12883.0
2023-09-18 10:50:00,80.9,80.9,80.89,80.89,10328.0,75.6593,75.6593,75.65,75.65,10328.0
2023-09-18 10:55:00,80.89,80.9,80.89,80.9,17994.0,75.65,75.6593,75.65,75.6593,17994.0
2023-09-18 11:00:00,80.9,80.9,80.89,80.89,13482.0,75.6593,75.6593,75.65,75.65,13482.0
2023-09-18 11:05:00,80.89,80.9,80.89,80.89,23088.0,75.65,75.6593,75.65,75.65,23088.0
2023-09-18 11:10:00,80.89,80.89,80.88,80.88,15305.0,75.65,75.65,75.6406,75.6406,15305.0
2023-09-18 11:15:00,80.88,80.89,80.88,80.89,6120.0,75.6406,75.65,75.6406,75.65,6120.0
2023-09-18 11:20:00,80.89,80.89,80.88,80.89,16961.0,75.65,75.65,75.6406,75.65,16961.0
2023-09-18 11:25:00,80.89,80.89,80.88,80.89,11548.0,75.65,75.65,75.6406,75.65,11548.0
2023-09-18 11:30:00,80.89,80.89,80.88,80.89,8052.0,75.65,75.65,75.6406,75.65,8052.0
2023-09-18 11:35:00,80.89,80.89,80.88,80.89,17532.0,75.65,75.65,75.6406,75.65,17532.0
2023-09-18 11:40:00,80.89,80.89,80.88,80.89,8508.0,75.65,75.65,75.6406,75.65,8508.0
2023-09-18 11:45:00,80.89,80.89,80.88,80.89,11364.0,75.65,75.65,75.6406,75.65,11364.0
2023-09-18 11:50:00,80.89,80.89,80.88,80.88,9632.0,75.65,75.65,75.6406,75.6406,9632.0
2023-09-18 11:55:00,80.89,80.89,80.88,80.88,9812.0,75.65,75.65,75.6406,75.6406,9812.0
2023-09-18 12:00:00,80.89,80.9,80.88,80.89,91082.0,75.65,75.6593,75.6406,75.65,91082.0
2023-09-18 12:05:00,80.9,80.9,80.89,80.89,40261.0,75.6593,75.6593,75.65,75.65,40261.0
2023-09-18 12:10:00,80.89,80.9,80.89,80.89,6308.0,75.65,75.6593,75.65,75.65,6308.0
2023-09-18 12:15:00,80.89,80.9,80.89,80.9,20625.0,75.65,75.6593,75.65,75.6593,20625.0
2023-09-18 12:20:00,80.9,80.9,80.89,80.9,10733.0,75.6593,75.6593,75.65,75.6593,10733.0
2023-09-18 12:25:00,80.9,80.9,80.89,80.9,29449.0,75.6593,75.6593,75.65,75.6593,29449.0
2023-09-18 12:30:00,80.9,80.9,80.89,80.9,8033.0,75.6593,75.6593,75.65,75.6593,8033.0
2023-09-18 12:35:00,80.89,80.9,80.89,80.89,55554.0,75.65,75.6593,75.65,75.65,55554.0
2023-09-18 12:40:00,80.9,80.9,80.89,80.9,21811.0,75.6593,75.6593,75.65,75.6593,21811.0
2023-09-18 12:45:00,80.9,80.9,80.89,80.9,18969.0,75.6593,75.6593,75.65,75.6593,18969.0
2023-09-18 12:50:00,80.9,80.9,80.89,80.9,10315.0,75.6593,75.6593,75.65,75.6593,10315.0
2023-09-18 12:55:00,80.9,80.9,80.89,80.9,10834.0,75.6593,75.6593,75.65,75.6593,10834.0
2023-09-18 13:00:00,80.9,80.9,80.89,80.9,6262.0,75.6593,75.6593,75.65,75.6593,6262.0
2023-09-18 13:05:00,80.9,80.91,80.89,80.91,14077.0,75.6593,75.6687,75.65,75.6687,14077.0
2023-09-18 13:10:00,80.91,80.91,80.9,80.91,55427.0,75.6687,75.6687,75.6593,75.6687,55427.0
2023-09-18 13:15:00,80.9,80.91,80.9,80.9,49790.0,75.6593,75.6687,75.6593,75.6593,49790.0
2023-09-18 13:20:00,80.9,80.91,80.89,80.9,23486.0,75.6593,75.6687,75.65,75.6593,23486.0
2023-09-18 13:25:00,80.9,80.9,80.89,80.89,5427.0,75.6593,75.6593,75.65,75.65,5427.0
2023-09-18 13:30:00,80.89,80.9,80.89,80.9,23427.0,75.65,75.6593,75.65,75.6593,23427.0
2023-09-18 13:35:00,80.89,80.9,80.89,80.9,12602.0,75.65,75.6593,75.65,75.6593,12602.0
2023-09-18 13:40:00,80.9,80.9,80.89,80.89,6328.0,75.6593,75.6593,75.65,75.65,6328.0
2023-09-18 13:45:00,80.89,80.9,80.89,80.9,20336.0,75.65,75.6593,75.65,75.6593,20336.0
2023-09-18 13:50:00,80.9,80.9,80.89,80.9,10581.0,75.6593,75.6593,75.65,75.6593,10581.0
2023-09-18 13:55:00,80.89,80.9,80.89,80.89,6231.0,75.65,75.6593,75.65,75.65,6231.0
2023-09-18 14:00:00,80.89,80.9,80.89,80.89,29673.0,75.65,75.6593,75.65,75.65,29673.0
2023-09-18 14:05:00,80.89,80.9,80.89,80.89,24658.0,75.65,75.6593,75.65,75.65,24658.0
2023-09-18 14:10:00,80.89,80.9,80.88,80.89,32931.0,75.65,75.6593,75.6406,75.65,32931.0
2023-09-18 14:15:00,80.89,80.89,80.88,80.89,9750.0,75.65,75.65,75.6406,75.65,9750.0
2023-09-18 14:20:00,80.89,80.89,80.88,80.89,9939.0,75.65,75.65,75.6406,75.65,9939.0
2023-09-18 14:25:00,80.89,80.89,80.88,80.88,10660.0,75.65,75.65,75.6406,75.6406,10660.0
2023-09-18 14:30:00,80.89,80.89,80.88,80.89,9700.0,75.65,75.65,75.6406,75.65,9700.0
2023-09-18 14:35:00,80.89,80.89,80.88,80.88,6722.0,75.65,75.65,75.6406,75.6406,6722.0
2023-09-18 14:40:00,80.88,80.89,80.88,80.88,12283.0,75.6406,75.65,75.6406,75.6406,12283.0
2023-09-18 14:45:00,80.89,80.89,80.88,80.88,14267.0,75.65,75.65,75.6406,75.6406,14267.0
2023-09-18 14:50:00,80.88,80.89,80.88,80.89,12105.0,75.6406,75.65,75.6406,75.65,12105.0
2023-09-18 14:55:00,80.88,80.89,80.88,80.88,7118.0,75.6406,75.65,75.6406,75.6406,7118.0
2023-09-18 15:00:00,80.89,80.89,80.88,80.88,20200.0,75.65,75.65,75.6406,75.6406,20200.0
2023-09-18 15:05:00,80.89,80.89,80.88,80.88,4357.0,75.65,75.65,75.6406,75.6406,4357.0
2023-09-18 15:10:00,80.89,80.89,80.88,80.89,8334.0,75.65,75.65,75.6406,75.65,8334.0
2023-09-18 15:15:00,80.89,80.89,80.88,80.88,14034.0,75.65,75.65,75.6406,75.6406,14034.0
2023-09-18 15:20:00,80.89,80.89,80.88,80.89,30215.0,75.65,75.65,75.6406,75.65,30215.0
2023-09-18 15:25:00,80.88,80.89,80.88,80.89,13917.0,75.6406,75.65,75.6406,75.65,13917.0
2023-09-18 15:30:00,80.89,80.89,80.88,80.88,19429.0,75.65,75.65,75.6406,75.6406,19429.0
2023-09-18 15:35:00,80.89,80.89,80.88,80.89,33705.0,75.65,75.65,75.6406,75.65,33705.0
2023-09-18 15:40:00,80.89,80.89,80.88,80.89,23787.0,75.65,75.65,75.6406,75.65,23787.0
2023-09-18 15:45:00,80.89,80.89,80.88,80.89,27407.0,75.65,75.65,75.6406,75.65,27407.0
2023-09-18 15:50:00,80.89,80.89,80.88,80.89,44491.0,75.65,75.65,75.6406,75.65,44491.0
2023-09-18 15:55:00,80.89,80.89,80.88,80.88,116603.0,75.65,75.65,75.6406,75.6406,116603.0
2023-09-19 09:30:00,80.87,80.88,80.86,80.86,37983.0,75.6313,75.6406,75.6219,75.6219,37983.0
2023-09-19 09:35:00,80.87,80.87,80.86,80.87,7617.0,75.6313,75.6313,75.6219,75.6313,7617.0
2023-09-19 09:40:00,80.87,80.88,80.86,80.88,31617.0,75.6313,75.6406,75.6219,75.6406,31617.0
2023-09-19 09:45:00,80.88,80.89,80.88,80.88,14545.0,75.6406,75.65,75.6406,75.6406,14545.0
2023-09-19 09:50:00,80.89,80.89,80.87,80.88,40633.0,75.65,75.65,75.6313,75.6406,40633.0
2023-09-19 09:55:00,80.88,80.88,80.87,80.87,26951.0,75.6406,75.6406,75.6313,75.6313,26951.0
2023-09-19 10:00:00,80.88,80.88,80.87,80.88,4654.0,75.6406,75.6406,75.6313,75.6406,4654.0
2023-09-19 10:05:00,80.88,80.88,80.87,80.88,19175.0,75.6406,75.6406,75.6313,75.6406,19175.0
2023-09-19 10:10:00,80.88,80.88,80.87,80.88,22240.0,75.6406,75.6406,75.6313,75.6406,22240.0
2023-09-19 10:15:00,80.88,80.88,80.87,80.87,9285.0,75.6406,75.6406,75.6313,75.6313,9285.0
2023-09-19 10:20:00,80.88,80.89,80.87,80.88,18049.0,75.6406,75.65,75.6313,75.6406,18049.0
2023-09-19 10:25:00,80.89,80.89,80.88,80.88,17418.0,75.65,75.65,75.6406,75.6406,17418.0
2023-09-19 10:30:00,80.88,80.89,80.88,80.89,22558.0,75.6406,75.65,75.6406,75.65,22558.0
2023-09-19 10:35:00,80.89,80.89,80.88,80.89,5602.0,75.65,75.65,75.6406,75.65,5602.0
2023-09-19 10:40:00,80.88,80.89,80.88,80.89,4847.0,75.6406,75.65,75.6406,75.65,4847.0
2023-09-19 10:45:00,80.89,80.89,80.88,80.89,8032.0,75.65,75.65,75.6406,75.65,8032.0
2023-09-19 10:50:00,80.88,80.89,80.87,80.88,11631.0,75.6406,75.65,75.6313,75.6406,11631.0
2023-09-19 10:55:00,80.88,80.88,80.87,80.88,8288.0,75.6406,75.6406,75.6313,75.6406,8288.0
2023-09-19 11:00:00,80.88,80.88,80.87,80.88,10500.0,75.6406,75.6406,75.6313,75.6406,10500.0
2023-09-19 11:05:00,80.88,80.88,80.87,80.88,4101.0,75.6406,75.6406,75.6313,75.6406,4101.0
2023-09-19 11:10:00,80.88,80.88,80.87,80.88,29876.0,75.6406,75.6406,75.6313,75.6406,29876.0
2023-09-19 11:15:00,80.88,80.88,80.86,80.86,31147.0,75.6406,75.6406,75.6219,75.6219,31147.0
2023-09-19 11:20:00,80.86,80.87,80.86,80.87,5187.0,75.6219,75.6313,75.6219,75.6313,5187.0
2023-09-19 11:25:00,80.87,80.87,80.86,80.86,51340.0,75.6313,75.6313,75.6219,75.6219,51340.0
2023-09-19 11:30:00,80.86,80.87,80.85,80.86,19722.0,75.6219,75.6313,75.6126,75.6219,19722.0
2023-09-19 11:35:00,80.85,80.87,80.85,80.87,35300.0,75.6126,75.6313,75.6126,75.6313,35300.0
2023-09-19 11:40:00,80.87,80.87,80.86,80.86,33311.0,75.6313,75.6313,75.6219,75.6219,33311.0
2023-09-19 11:45:00,80.87,80.87,80.86,80.87,6822.0,75.6313,75.6313,75.6219,75.6313,6822.0
2023-09-19 11:50:00,80.87,80.87,80.86,80.86,17005.0,75.6313,75.6313,75.6219,75.6219,17005.0
2023-09-19 11:55:00,80.86,80.87,80.86,80.87,17304.0,75.6219,75.6313,75.6219,75.6313,17304.0
2023-09-19 12:00:00,80.87,80.87,80.86,80.87,4682.0,75.6313,75.6313,75.6219,75.6313,4682.0
2023-09-19 12:05:00,80.87,80.87,80.86,80.86,16088.0,75.6313,75.6313,75.6219,75.6219,16088.0
2023-09-19 12:10:00,80.87,80.87,80.86,80.87,6439.0,75.6313,75.6313,75.6219,75.6313,6439.0
2023-09-19 12:15:00,80.87,80.87,80.86,80.87,21352.0,75.6313,75.6313,75.6219,75.6313,21352.0
2023-09-19 12:20:00,80.87,80.87,80.86,80.87,16146.0,75.6313,75.6313,75.6219,75.6313,16146.0
2023-09-19 12:25:00,80.87,80.87,80.86,80.87,6253.0,75.6313,75.6313,75.6219,75.6313,6253.0
2023-09-19 12:30:00,80.87,80.87,80.86,80.87,6295.0,75.6313,75.6313,75.6219,75.6313,6295.0
2023-09-19 12:35:00,80.87,80.87,80.86,80.87,10570.0,75.6313,75.6313,75.6219,75.6313,10570.0
2023-09-19 12:40:00,80.87,80.87,80.86,80.87,3799.0,75.6313,75.6313,75.6219,75.6313,3799.0
2023-09-19 12:45:00,80.87,80.87,80.86,80.87,14044.0,75.6313,75.6313,75.6219,75.6313,14044.0
2023-09-19 12:50:00,80.86,80.87,80.86,80.87,6161.0,75.6219,75.6313,75.6219,75.6313,6161.0
2023-09-19 12:55:00,80.87,80.87,80.86,80.87,48320.0,75.6313,75.6313,75.6219,75.6313,48320.0
2023-09-19 13:00:00,80.87,80.87,80.86,80.87,108133.0,75.6313,75.6313,75.6219,75.6313,108133.0
2023-09-19 13:05:00,80.87,80.87,80.86,80.87,29790.0,75.6313,75.6313,75.6219,75.6313,29790.0
2023-09-19 13:10:00,80.87,80.87,80.86,80.87,16604.0,75.6313,75.6313,75.6219,75.6313,16604.0
2023-09-19 13:15:00,80.87,80.87,80.86,80.86,9136.0,75.6313,75.6313,75.6219,75.6219,9136.0
2023-09-19 13:20:00,80.87,80.87,80.86,80.87,14157.0,75.6313,75.6313,75.6219,75.6313,14157.0
2023-09-19 13:25:00,80.86,80.87,80.86,80.87,8125.0,75.6219,75.6313,75.6219,75.6313,8125.0
2023-09-19 13:30:00,80.87,80.87,80.86,80.87,37108.0,75.6313,75.6313,75.6219,75.6313,37108.0
2023-09-19 13:35:00,80.87,80.87,80.86,80.87,15176.0,75.6313,75.6313,75.6219,75.6313,15176.0
2023-09-19 13:40:00,80.87,80.87,80.86,80.87,35741.0,75.6313,75.6313,75.6219,75.6313,35741.0
2023-09-19 13:45:00,80.87,80.87,80.86,80.86,12482.0,75.6313,75.6313,75.6219,75.6219,12482.0
2023-09-19 13:50:00,80.87,80.87,80.86,80.86,12841.0,75.6313,75.6313,75.6219,75.6219,12841.0
2023-09-19 13:55:00,80.87,80.87,80.86,80.86,19489.0,75.6313,75.6313,75.6219,75.6219,19489.0
2023-09-19 14:00:00,80.87,80.87,80.86,80.87,15274.0,75.6313,75.6313,75.6219,75.6313,15274.0
2023-09-19 14:05:00,80.87,80.87,80.85,80.85,43341.0,75.6313,75.6313,75.6126,75.6126,43341.0
2023-09-19 14:10:00,80.85,80.86,80.85,80.85,4384.0,75.6126,75.6219,75.6126,75.6126,4384.0
2023-09-19 14:15:00,80.86,80.86,80.85,80.85,16095.0,75.6219,75.6219,75.6126,75.6126,16095.0
2023-09-19 14:20:00,80.85,80.86,80.85,80.86,18722.0,75.6126,75.6219,75.6126,75.6219,18722.0
2023-09-19 14:25:00,80.85,80.86,80.85,80.86,16255.0,75.6126,75.6219,75.6126,75.6219,16255.0
2023-09-19 14:30:00,80.86,80.86,80.85,80.86,40796.0,75.6219,75.6219,75.6126,75.6219,40796.0
2023-09-19 14:35:00,80.86,80.86,80.85,80.86,17147.0,75.6219,75.6219,75.6126,75.6219,17147.0
2023-09-19 14:40:00,80.86,80.86,80.85,80.86,7063.0,75.6219,75.6219,75.6126,75.6219,7063.0
2023-09-19 14:45:00,80.86,80.86,80.85,80.85,15804.0,75.6219,75.6219,75.6126,75.6126,15804.0
2023-09-19 14:50:00,80.85,80.86,80.85,80.86,35458.0,75.6126,75.6219,75.6126,75.6219,35458.0
2023-09-19 14:55:00,80.86,80.86,80.84,80.84,69797.0,75.6219,75.6219,75.6032,75.6032,69797.0
2023-09-19 15:00:00,80.84,80.85,80.83,80.84,26343.0,75.6032,75.6126,75.5939,75.6032,26343.0
2023-09-19 15:05:00,80.84,80.85,80.84,80.85,8383.0,75.6032,75.6126,75.6032,75.6126,8383.0
2023-09-19 15:10:00,80.84,80.85,80.84,80.84,44315.0,75.6032,75.6126,75.6032,75.6032,44315.0
2023-09-19 15:15:00,80.85,80.85,80.84,80.84,16581.0,75.6126,75.6126,75.6032,75.6032,16581.0
2023-09-19 15:20:00,80.85,80.85,80.83,80.84,73447.0,75.6126,75.6126,75.5939,75.6032,73447.0
2023-09-19 15:25:00,80.84,80.84,80.83,80.84,18838.0,75.6032,75.6032,75.5939,75.6032,18838.0
2023-09-19 15:30:00,80.84,80.84,80.83,80.84,51360.0,75.6032,75.6032,75.5939,75.6032,51360.0
2023-09-19 15:35:00,80.84,80.84,80.83,80.84,306806.0,75.6032,75.6032,75.5939,75.6032,306806.0
2023-09-19 15:40:00,80.84,80.85,80.83,80.85,48751.0,75.6032,75.6126,75.5939,75.6126,48751.0
2023-09-19 15:45:00,80.84,80.85,80.84,80.85,50162.0,75.6032,75.6126,75.6032,75.6126,50162.0
2023-09-19 15:50:00,80.85,80.85,80.83,80.84,98910.0,75.6126,75.6126,75.5939,75.6032,98910.0
2023-09-19 15:55:00,80.84,80.84,80.83,80.84,203257.0,75.6032,75.6032,75.5939,75.6032,203257.0
2023-09-20 09:30:00,80.91,80.92,80.9,80.91,81356.0,75.6687,75.678,75.6593,75.6687,81356.0
2023-09-20 09:35:00,80.91,80.92,80.91,80.91,10112.0,75.6687,75.678,75.6687,75.6687,10112.0
2023-09-20 09:40:00,80.92,80.92,80.91,80.92,11701.0,75.678,75.678,75.6687,75.678,11701.0
2023-09-20 09:45:00,80.92,80.92,80.91,80.92,15700.0,75.678,75.678,75.6687,75.678,15700.0
2023-09-20 09:50:00,80.91,80.92,80.91,80.92,6301.0,75.6687,75.678,75.6687,75.678,6301.0
2023-09-20 09:55:00,80.91,80.92,80.91,80.92,5509.0,75.6687,75.678,75.6687,75.678,5509.0
2023-09-20 10:00:00,80.92,80.92,80.91,80.92,11892.0,75.678,75.678,75.6687,75.678,11892.0
2023-09-20 10:05:00,80.92,80.92,80.91,80.92,68966.0,75.678,75.678,75.6687,75.678,68966.0
2023-09-20 10:10:00,80.92,80.92,80.91,80.92,18481.0,75.678,75.678,75.6687,75.678,18481.0
2023-09-20 10:15:00,80.92,80.92,80.91,80.92,24142.0,75.678,75.678,75.6687,75.678,24142.0
2023-09-20 10:20:00,80.92,80.92,80.91,80.91,14721.0,75.678,75.678,75.6687,75.6687,14721.0
2023-09-20 10:25:00,80.91,80.92,80.91,80.92,7060.0,75.6687,75.678,75.6687,75.678,7060.0
2023-09-20 10:30:00,80.91,80.92,80.91,80.91,14208.0,75.6687,75.678,75.6687,75.6687,14208.0
2023-09-20 10:35:00,80.91,80.92,80.9,80.9,25911.0,75.6687,75.678,75.6593,75.6593,25911.0
2023-09-20 10:40:00,80.91,80.91,80.9,80.91,15576.0,75.6687,75.6687,75.6593,75.6687,15576.0
2023-09-20 10:45:00,80.91,80.91,80.9,80.91,16358.0,75.6687,75.6687,75.6593,75.6687,16358.0
2023-09-20 10:50:00,80.91,80.91,80.9,80.91,8980.0,75.6687,75.6687,75.6593,75.6687,8980.0
2023-09-20 10:55:00,80.91,80.91,80.9,80.91,15982.0,75.6687,75.6687,75.6593,75.6687,15982.0
2023-09-20 11:00:00,80.91,80.91,80.9,80.91,21026.0,75.6687,75.6687,75.6593,75.6687,21026.0
2023-09-20 11:05:00,80.91,80.92,80.9,80.92,72340.0,75.6687,75.678,75.6593,75.678,72340.0
2023-09-20 11:10:00,80.92,80.92,80.91,80.92,8603.0,75.678,75.678,75.6687,75.678,8603.0
2023-09-20 11:15:00,80.92,80.92,80.91,80.92,9007.0,75.678,75.678,75.6687,75.678,9007.0
2023-09-20 11:20:00,80.92,80.92,80.91,80.92,18610.0,75.678,75.678,75.6687,75.678,18610.0
2023-09-20 11:25:00,80.91,80.92,80.91,80.91,10620.0,75.6687,75.678,75.6687,75.6687,10620.0
2023-09-20 11:30:00,80.92,80.92,80.91,80.92,43855.0,75.678,75.678,75.6687,75.678,43855.0
2023-09-20 11:35:00,80.92,80.92,80.91,80.91,118115.0,75.678,75.678,75.6687,75.6687,118115.0
2023-09-20 11:40:00,80.91,80.92,80.91,80.92,5576.0,75.6687,75.678,75.6687,75.678,5576.0
2023-09-20 11:45:00,80.92,80.92,80.91,80.92,37637.0,75.678,75.678,75.6687,75.678,37637.0
2023-09-20 11:50:00,80.92,80.92,80.91,80.92,23557.0,75.678,75.678,75.6687,75.678,23557.0
2023-09-20 11:55:00,80.92,80.92,80.91,80.92,23777.0,75.678,75.678,75.6687,75.678,23777.0
2023-09-20 12:00:00,80.92,80.92,80.91,80.92,20781.0,75.678,75.678,75.6687,75.678,20781.0
2023-09-20 12:05:00,80.92,80.92,80.91,80.92,11263.0,75.678,75.678,75.6687,75.678,11263.0
2023-09-20 12:10:00,80.92,80.92,80.91,80.91,18842.0,75.678,75.678,75.6687,75.6687,18842.0
2023-09-20 12:15:00,80.91,80.92,80.91,80.92,18879.0,75.6687,75.678,75.6687,75.678,18879.0
2023-09-20 12:20:00,80.91,80.92,80.91,80.92,8126.0,75.6687,75.678,75.6687,75.678,8126.0
2023-09-20 12:25:00,80.92,80.92,80.91,80.92,8513.0,75.678,75.678,75.6687,75.678,8513.0
2023-09-20 12:30:00,80.91,80.92,80.91,80.92,15960.0,75.6687,75.678,75.6687,75.678,15960.0
2023-09-20 12:35:00,80.92,80.92,80.91,80.92,7842.0,75.678,75.678,75.6687,75.678,7842.0
2023-09-20 12:40:00,80.92,80.92,80.91,80.92,10678.0,75.678,75.678,75.6687,75.678,10678.0
2023-09-20 12:45:00,80.92,80.92,80.91,80.92,8565.0,75.678,75.678,75.6687,75.678,8565.0
2023-09-20 12:50:00,80.92,80.92,80.91,80.92,7546.0,75.678,75.678,75.6687,75.678,7546.0
2023-09-20 12:55:00,80.92,80.92,80.91,80.92,7359.0,75.678,75.678,75.6687,75.678,7359.0
2023-09-20 13:00:00,80.92,80.92,80.91,80.92,18133.0,75.678,75.678,75.6687,75.678,18133.0
2023-09-20 13:05:00,80.92,80.93,80.91,80.92,38539.0,75.678,75.6874,75.6687,75.678,38539.0
2023-09-20 13:10:00,80.92,80.93,80.92,80.92,10347.0,75.678,75.6874,75.678,75.678,10347.0
2023-09-20 13:15:00,80.92,80.93,80.92,80.92,12234.0,75.678,75.6874,75.678,75.678,12234.0
2023-09-20 13:20:00,80.92,80.93,80.92,80.92,120774.0,75.678,75.6874,75.678,75.678,120774.0
2023-09-20 13:25:00,80.92,80.93,80.91,80.92,44303.0,75.678,75.6874,75.6687,75.678,44303.0
2023-09-20 13:30:00,80.92,80.92,80.91,80.92,5691.0,75.678,75.678,75.6687,75.678,5691.0
2023-09-20 13:35:00,80.92,80.92,80.91,80.92,7422.0,75.678,75.678,75.6687,75.678,7422.0
2023-09-20 13:40:00,80.92,80.92,80.91,80.92,16803.0,75.678,75.678,75.6687,75.678,16803.0
2023-09-20 13:45:00,80.92,80.92,80.91,80.92,25034.0,75.678,75.678,75.6687,75.678,25034.0
2023-09-20 13:50:00,80.92,80.92,80.91,80.92,39737.0,75.678,75.678,75.6687,75.678,39737.0
2023-09-20 13:55:00,80.92,80.92,80.91,80.91,32180.0,75.678,75.678,75.6687,75.6687,32180.0
2023-09-20 14:00:00,80.91,80.91,80.8,80.81,280936.0,75.6687,75.6687,75.5658,75.5752,280936.0
2023-09-20 14:05:00,80.81,80.84,80.8,80.82,445227.0,75.5752,75.6032,75.5658,75.5845,445227.0
2023-09-20 14:10:00,80.82,80.83,80.81,80.82,40284.0,75.5845,75.5939,75.5752,75.5845,40284.0
2023-09-20 14:15:00,80.81,80.83,80.81,80.83,43253.0,75.5752,75.5939,75.5752,75.5939,43253.0
2023-09-20 14:20:00,80.83,80.83,80.82,80.83,30307.0,75.5939,75.5939,75.5845,75.5939,30307.0
2023-09-20 14:25:00,80.83,80.85,80.83,80.83,37196.0,75.5939,75.6126,75.5939,75.5939,37196.0
2023-09-20 14:30:00,80.84,80.89,80.83,80.86,82522.0,75.6032,75.65,75.5939,75.6219,82522.0
2023-09-20 14:35:00,80.86,80.87,80.85,80.87,43229.0,75.6219,75.6313,75.6126,75.6313,43229.0
2023-09-20 14:40:00,80.87,80.87,80.85,80.86,36456.0,75.6313,75.6313,75.6126,75.6219,36456.0
2023-09-20 14:45:00,80.86,80.86,80.84,80.84,54680.0,75.6219,75.6219,75.6032,75.6032,54680.0
2023-09-20 14:50:00,80.84,80.85,80.83,80.84,29151.0,75.6032,75.6126,75.5939,75.6032,29151.0
2023-09-20 14:55:00,80.84,80.85,80.83,80.84,21772.0,75.6032,75.6126,75.5939,75.6032,21772.0
2023-09-20 15:00:00,80.84,80.84,80.82,80.83,29459.0,75.6032,75.6032,75.5845,75.5939,29459.0
2023-09-20 15:05:00,80.83,80.83,80.82,80.82,34175.0,75.5939,75.5939,75.5845,75.5845,34175.0
2023-09-20 15:10:00,80.83,80.83,80.81,80.82,36889.0,75.5939,75.5939,75.5752,75.5845,36889.0
2023-09-20 15:15:00,80.81,80.83,80.8,80.81,56364.0,75.5752,75.5939,75.5658,75.5752,56364.0
2023-09-20 15:20:00,80.81,80.82,80.8,80.81,27513.0,75.5752,75.5845,75.5658,75.5752,27513.0
2023-09-20 15:25:00,80.82,80.82,80.8,80.81,77856.0,75.5845,75.5845,75.5658,75.5752,77856.0
2023-09-20 15:30:00,80.81,80.82,80.8,80.81,50464.0,75.5752,75.5845,75.5658,75.5752,50464.0
2023-09-20 15:35:00,80.8,80.81,80.8,80.81,39774.0,75.5658,75.5752,75.5658,75.5752,39774.0
2023-09-20 15:40:00,80.8,80.81,80.8,80.81,83577.0,75.5658,75.5752,75.5658,75.5752,83577.0
2023-09-20 15:45:00,80.8,80.81,80.78,80.78,92386.0,75.5658,75.5752,75.5471,75.5471,92386.0
2023-09-20 15:50:00,80.78,80.79,80.77,80.78,43787.0,75.5471,75.5564,75.5377,75.5471,43787.0
2023-09-20 15:55:00,80.77,80.79,80.77,80.78,165883.0,75.5377,75.5564,75.5377,75.5471,165883.0
2023-09-21 09:30:00,80.79,80.8,80.79,80.8,114595.0,75.5564,75.5658,75.5564,75.5658,114595.0
2023-09-21 09:35:00,80.8,80.82,80.8,80.81,43629.0,75.5658,75.5845,75.5658,75.5752,43629.0
2023-09-21 09:40:00,80.81,80.82,80.81,80.81,57396.0,75.5752,75.5845,75.5752,75.5752,57396.0
2023-09-21 09:45:00,80.81,80.83,80.81,80.81,101892.0,75.5752,75.5939,75.5752,75.5752,101892.0
2023-09-21 09:50:00,80.81,80.82,80.8,80.81,22336.0,75.5752,75.5845,75.5658,75.5752,22336.0
2023-09-21 09:55:00,80.81,80.81,80.8,80.81,89728.0,75.5752,75.5752,75.5658,75.5752,89728.0
2023-09-21 10:00:00,80.81,80.82,80.8,80.81,49612.0,75.5752,75.5845,75.5658,75.5752,49612.0
2023-09-21 10:05:00,80.81,80.83,80.81,80.83,23408.0,75.5752,75.5939,75.5752,75.5939,23408.0
2023-09-21 10:10:00,80.83,80.84,80.82,80.84,244577.0,75.5939,75.6032,75.5845,75.6032,244577.0
2023-09-21 10:15:00,80.84,80.85,80.83,80.84,36527.0,75.6032,75.6126,75.5939,75.6032,36527.0
2023-09-21 10:20:00,80.84,80.85,80.84,80.84,113411.0,75.6032,75.6126,75.6032,75.6032,113411.0
2023-09-21 10:25:00,80.84,80.85,80.84,80.84,137769.0,75.6032,75.6126,75.6032,75.6032,137769.0
2023-09-21 10:30:00,80.84,80.85,80.84,80.84,34194.0,75.6032,75.6126,75.6032,75.6032,34194.0
2023-09-21 10:35:00,80.84,80.85,80.84,80.84,41555.0,75.6032,75.6126,75.6032,75.6032,41555.0
2023-09-21 10:40:00,80.84,80.85,80.84,80.84,12322.0,75.6032,75.6126,75.6032,75.6032,12322.0
2023-09-21 10:45:00,80.84,80.85,80.84,80.84,9179.0,75.6032,75.6126,75.6032,75.6032,9179.0
2023-09-21 10:50:00,80.84,80.85,80.83,80.84,56722.0,75.6032,75.6126,75.5939,75.6032,56722.0
2023-09-21 10:55:00,80.84,80.84,80.83,80.83,35755.0,75.6032,75.6032,75.5939,75.5939,35755.0
2023-09-21 11:00:00,80.84,80.84,80.83,80.84,46029.0,75.6032,75.6032,75.5939,75.6032,46029.0
2023-09-21 11:05:00,80.83,80.84,80.83,80.84,25725.0,75.5939,75.6032,75.5939,75.6032,25725.0
2023-09-21 11:10:00,80.84,80.85,80.84,80.84,33389.0,75.6032,75.6126,75.6032,75.6032,33389.0
2023-09-21 11:15:00,80.84,80.85,80.83,80.84,63461.0,75.6032,75.6126,75.5939,75.6032,63461.0
2023-09-21 11:20:00,80.84,80.84,80.83,80.84,80021.0,75.6032,75.6032,75.5939,75.6032,80021.0
2023-09-21 11:25:00,80.84,80.84,80.83,80.84,19760.0,75.6032,75.6032,75.5939,75.6032,19760.0
2023-09-21 11:30:00,80.84,80.85,80.83,80.84,11182.0,75.6032,75.6126,75.5939,75.6032,11182.0
2023-09-21 11:35:00,80.84,80.85,80.83,80.84,18191.0,75.6032,75.6126,75.5939,75.6032,18191.0
2023-09-21 11:40:00,80.84,80.84,80.83,80.84,5362.0,75.6032,75.6032,75.5939,75.6032,5362.0
2023-09-21 11:45:00,80.84,80.85,80.84,80.84,9356.0,75.6032,75.6126,75.6032,75.6032,9356.0
2023-09-21 11:50:00,80.84,80.85,80.83,80.84,14355.0,75.6032,75.6126,75.5939,75.6032,14355.0
2023-09-21 11:55:00,80.84,80.84,80.83,80.83,16923.0,75.6032,75.6032,75.5939,75.5939,16923.0
2023-09-21 12:00:00,80.84,80.84,80.82,80.83,9729.0,75.6032,75.6032,75.5845,75.5939,9729.0
2023-09-21 12:05:00,80.83,80.83,80.82,80.82,45132.0,75.5939,75.5939,75.5845,75.5845,45132.0
2023-09-21 12:10:00,80.82,80.83,80.81,80.81,14630.0,75.5845,75.5939,75.5752,75.5752,14630.0
2023-09-21 12:15:00,80.82,80.82,80.81,80.81,28204.0,75.5845,75.5845,75.5752,75.5752,28204.0
2023-09-21 12:20:00,80.81,80.82,80.81,80.82,33932.0,75.5752,75.5845,75.5752,75.5845,33932.0
2023-09-21 12:25:00,80.81,80.82,80.81,80.81,27397.0,75.5752,75.5845,75.5752,75.5752,27397.0
2023-09-21 12:30:00,80.81,80.82,80.81,80.82,26889.0,75.5752,75.5845,75.5752,75.5845,26889.0
2023-09-21 12:35:00,80.81,80.82,80.81,80.82,13411.0,75.5752,75.5845,75.5752,75.5845,13411.0
2023-09-21 12:40:00,80.82,80.82,80.81,80.81,13583.0,75.5845,75.5845,75.5752,75.5752,13583.0
2023-09-21 12:45:00,80.81,80.83,80.81,80.82,70685.0,75.5752,75.5939,75.5752,75.5845,70685.0
2023-09-21 12:50:00,80.83,80.84,80.82,80.82,31714.0,75.5939,75.6032,75.5845,75.5845,31714.0
2023-09-21 12:55:00,80.83,80.84,80.82,80.84,8659.0,75.5939,75.6032,75.5845,75.6032,8659.0
2023-09-21 13:00:00,80.84,80.84,80.83,80.84,5850.0,75.6032,75.6032,75.5939,75.6032,5850.0
2023-09-21 13:05:00,80.84,80.84,80.83,80.83,10964.0,75.6032,75.6032,75.5939,75.5939,10964.0
2023-09-21 13:10:00,80.83,80.84,80.83,80.83,6668.0,75.5939,75.6032,75.5939,75.5939,6668.0
2023-09-21 13:15:00,80.84,80.84,80.83,80.84,22889.0,75.6032,75.6032,75.5939,75.6032,22889.0
2023-09-21 13:20:00,80.84,80.84,80.83,80.84,12153.0,75.6032,75.6032,75.5939,75.6032,12153.0
2023-09-21 13:25:00,80.84,80.84,80.83,80.84,110382.0,75.6032,75.6032,75.5939,75.6032,110382.0
2023-09-21 13:30:00,80.84,80.84,80.83,80.84,9860.0,75.6032,75.6032,75.5939,75.6032,9860.0
2023-09-21 13:35:00,80.84,80.84,80.83,80.84,6660.0,75.6032,75.6032,75.5939,75.6032,6660.0
2023-09-21 13:40:00,80.84,80.84,80.83,80.83,16541.0,75.6032,75.6032,75.5939,75.5939,16541.0
2023-09-21 13:45:00,80.83,80.84,80.83,80.83,11449.0,75.5939,75.6032,75.5939,75.5939,11449.0
2023-09-21 13:50:00,80.84,80.84,80.83,80.84,14207.0,75.6032,75.6032,75.5939,75.6032,14207.0
2023-09-21 13:55:00,80.83,80.84,80.82,80.83,12383.0,75.5939,75.6032,75.5845,75.5939,12383.0
2023-09-21 14:00:00,80.83,80.83,80.82,80.83,12972.0,75.5939,75.5939,75.5845,75.5939,12972.0
2023-09-21 14:05:00,80.83,80.83,80.82,80.83,10078.0,75.5939,75.5939,75.5845,75.5939,10078.0
2023-09-21 14:10:00,80.83,80.83,80.82,80.83,11971.0,75.5939,75.5939,75.5845,75.5939,11971.0
2023-09-21 14:15:00,80.83,80.83,80.82,80.83,12269.0,75.5939,75.5939,75.5845,75.5939,12269.0
2023-09-21 14:20:00,80.83,80.83,80.82,80.83,7981.0,75.5939,75.5939,75.5845,75.5939,7981.0
2023-09-21 14:25:00,80.83,80.83,80.82,80.83,10042.0,75.5939,75.5939,75.5845,75.5939,10042.0
2023-09-21 14:30:00,80.83,80.84,80.82,80.84,76889.0,75.5939,75.6032,75.5845,75.6032,76889.0
2023-09-21 14:35:00,80.84,80.84,80.83,80.84,15747.0,75.6032,75.6032,75.5939,75.6032,15747.0
2023-09-21 14:40:00,80.84,80.84,80.83,80.84,10962.0,75.6032,75.6032,75.5939,75.6032,10962.0
2023-09-21 14:45:00,80.83,80.84,80.82,80.83,24476.0,75.5939,75.6032,75.5845,75.5939,24476.0
2023-09-21 14:50:00,80.82,80.83,80.82,80.82,10458.0,75.5845,75.5939,75.5845,75.5845,10458.0
2023-09-21 14:55:00,80.82,80.83,80.82,80.82,165526.0,75.5845,75.5939,75.5845,75.5845,165526.0
2023-09-21 15:00:00,80.82,80.83,80.82,80.83,10468.0,75.5845,75.5939,75.5845,75.5939,10468.0
2023-09-21 15:05:00,80.83,80.83,80.82,80.83,15349.0,75.5939,75.5939,75.5845,75.5939,15349.0
2023-09-21 15:10:00,80.83,80.83,80.82,80.82,5391.0,75.5939,75.5939,75.5845,75.5845,5391.0
2023-09-21 15:15:00,80.83,80.83,80.82,80.83,28462.0,75.5939,75.5939,75.5845,75.5939,28462.0
2023-09-21 15:20:00,80.82,80.83,80.82,80.83,12336.0,75.5845,75.5939,75.5845,75.5939,12336.0
2023-09-21 15:25:00,80.83,80.84,80.82,80.84,10801.0,75.5939,75.6032,75.5845,75.6032,10801.0
2023-09-21 15:30:00,80.84,80.84,80.83,80.84,29160.0,75.6032,75.6032,75.5939,75.6032,29160.0
2023-09-21 15:35:00,80.84,80.84,80.83,80.83,22052.0,75.6032,75.6032,75.5939,75.5939,22052.0
2023-09-21 15:40:00,80.83,80.84,80.82,80.82,31984.0,75.5939,75.6032,75.5845,75.5845,31984.0
2023-09-21 15:45:00,80.83,80.83,80.82,80.83,14801.0,75.5939,75.5939,75.5845,75.5939,14801.0
2023-09-21 15:50:00,80.83,80.83,80.82,80.83,278531.0,75.5939,75.5939,75.5845,75.5939,278531.0
2023-09-21 15:55:00,80.83,80.83,80.82,80.83,376169.0,75.5939,75.5939,75.5845,75.5939,376169.0
2023-09-22 09:30:00,80.86,80.87,80.85,80.86,35667.0,75.6219,75.6313,75.6126,75.6219,35667.0
2023-09-22 09:35:00,80.86,80.86,80.85,80.86,24097.0,75.6219,75.6219,75.6126,75.6219,24097.0
2023-09-22 09:40:00,80.86,80.86,80.85,80.86,22270.0,75.6219,75.6219,75.6126,75.6219,22270.0
2023-09-22 09:45:00,80.86,80.88,80.85,80.87,80473.0,75.6219,75.6406,75.6126,75.6313,80473.0
2023-09-22 09:50:00,80.87,80.88,80.87,80.88,14254.0,75.6313,75.6406,75.6313,75.6406,14254.0
2023-09-22 09:55:00,80.88,80.9,80.87,80.89,15701.0,75.6406,75.6593,75.6313,75.65,15701.0
2023-09-22 10:00:00,80.89,80.9,80.89,80.9,14442.0,75.65,75.6593,75.65,75.6593,14442.0
2023-09-22 10:05:00,80.89,80.9,80.88,80.89,288165.0,75.65,75.6593,75.6406,75.65,288165.0
2023-09-22 10:10:00,80.89,80.89,80.88,80.89,22811.0,75.65,75.65,75.6406,75.65,22811.0
2023-09-22 10:15:00,80.89,80.89,80.88,80.89,15019.0,75.65,75.65,75.6406,75.65,15019.0
2023-09-22 10:20:00,80.89,80.9,80.88,80.9,17612.0,75.65,75.6593,75.6406,75.6593,17612.0
2023-09-22 10:25:00,80.89,80.92,80.89,80.92,12736.0,75.65,75.678,75.65,75.678,12736.0
2023-09-22 10:30:00,80.92,80.92,80.91,80.92,20937.0,75.678,75.678,75.6687,75.678,20937.0
2023-09-22 10:35:00,80.92,80.93,80.91,80.92,18787.0,75.678,75.6874,75.6687,75.678,18787.0
2023-09-22 10:40:00,80.92,80.93,80.91,80.91,68615.0,75.678,75.6874,75.6687,75.6687,68615.0
2023-09-22 10:45:00,80.92,80.92,80.9,80.9,43560.0,75.678,75.678,75.6593,75.6593,43560.0
2023-09-22 10:50:00,80.91,80.91,80.9,80.91,15371.0,75.6687,75.6687,75.6593,75.6687,15371.0
2023-09-22 10:55:00,80.91,80.91,80.9,80.91,192067.0,75.6687,75.6687,75.6593,75.6687,192067.0
2023-09-22 11:00:00,80.91,80.91,80.89,80.9,11568.0,75.6687,75.6687,75.65,75.6593,11568.0
2023-09-22 11:05:00,80.9,80.9,80.89,80.9,24972.0,75.6593,75.6593,75.65,75.6593,24972.0
2023-09-22 11:10:00,80.9,80.9,80.88,80.89,32583.0,75.6593,75.6593,75.6406,75.65,32583.0
2023-09-22 11:15:00,80.89,80.89,80.88,80.89,15901.0,75.65,75.65,75.6406,75.65,15901.0
2023-09-22 11:20:00,80.89,80.89,80.88,80.89,11218.0,75.65,75.65,75.6406,75.65,11218.0
2023-09-22 11:25:00,80.89,80.9,80.88,80.9,21337.0,75.65,75.6593,75.6406,75.6593,21337.0
2023-09-22 11:30:00,80.9,80.9,80.89,80.9,10533.0,75.6593,75.6593,75.65,75.6593,10533.0
2023-09-22 11:35:00,80.9,80.9,80.89,80.9,46944.0,75.6593,75.6593,75.65,75.6593,46944.0
2023-09-22 11:40:00,80.9,80.9,80.89,80.9,11849.0,75.6593,75.6593,75.65,75.6593,11849.0
2023-09-22 11:45:00,80.9,80.9,80.89,80.9,16018.0,75.6593,75.6593,75.65,75.6593,16018.0
2023-09-22 11:50:00,80.9,80.9,80.89,80.9,15345.0,75.6593,75.6593,75.65,75.6593,15345.0
2023-09-22 11:55:00,80.9,80.9,80.89,80.9,5377.0,75.6593,75.6593,75.65,75.6593,5377.0
2023-09-22 12:00:00,80.9,80.9,80.89,80.89,65269.0,75.6593,75.6593,75.65,75.65,65269.0
2023-09-22 12:05:00,80.9,80.9,80.89,80.89,9313.0,75.6593,75.6593,75.65,75.65,9313.0
2023-09-22 12:10:00,80.89,80.9,80.88,80.89,21810.0,75.65,75.6593,75.6406,75.65,21810.0
2023-09-22 12:15:00,80.89,80.89,80.88,80.89,17609.0,75.65,75.65,75.6406,75.65,17609.0
2023-09-22 12:20:00,80.89,80.89,80.88,80.89,12432.0,75.65,75.65,75.6406,75.65,12432.0
2023-09-22 12:25:00,80.89,80.89,80.88,80.89,7357.0,75.65,75.65,75.6406,75.65,7357.0
2023-09-22 12:30:00,80.89,80.89,80.88,80.89,8447.0,75.65,75.65,75.6406,75.65,8447.0
2023-09-22 12:35:00,80.89,80.9,80.88,80.9,97036.0,75.65,75.6593,75.6406,75.6593,97036.0
2023-09-22 12:40:00,80.9,80.9,80.89,80.89,91804.0,75.6593,75.6593,75.65,75.65,91804.0
2023-09-22 12:45:00,80.9,80.9,80.89,80.9,27690.0,75.6593,75.6593,75.65,75.6593,27690.0
2023-09-22 12:50:00,80.9,80.9,80.89,80.9,25083.0,75.6593,75.6593,75.65,75.6593,25083.0
2023-09-22 12:55:00,80.89,80.9,80.89,80.9,9396.0,75.65,75.6593,75.65,75.6593,9396.0
2023-09-22 13:00:00,80.89,80.9,80.89,80.9,9204.0,75.65,75.6593,75.65,75.6593,9204.0
2023-09-22 13:05:00,80.9,80.9,80.89,80.9,18958.0,75.6593,75.6593,75.65,75.6593,18958.0
2023-09-22 13:10:00,80.9,80.9,80.89,80.89,10722.0,75.6593,75.6593,75.65,75.65,10722.0
2023-09-22 13:15:00,80.89,80.9,80.89,80.9,8410.0,75.65,75.6593,75.65,75.6593,8410.0
2023-09-22 13:20:00,80.9,80.9,80.89,80.89,13474.0,75.6593,75.6593,75.65,75.65,13474.0
2023-09-22 13:25:00,80.9,80.9,80.89,80.9,3145.0,75.6593,75.6593,75.65,75.6593,3145.0
2023-09-22 13:30:00,80.9,80.9,80.89,80.9,8930.0,75.6593,75.6593,75.65,75.6593,8930.0
2023-09-22 13:35:00,80.9,80.9,80.89,80.9,41893.0,75.6593,75.6593,75.65,75.6593,41893.0
2023-09-22 13:40:00,80.9,80.9,80.89,80.89,9706.0,75.6593,75.6593,75.65,75.65,9706.0
2023-09-22 13:45:00,80.9,80.9,80.89,80.9,24981.0,75.6593,75.6593,75.65,75.6593,24981.0
2023-09-22 13:50:00,80.9,80.9,80.89,80.89,7673.0,75.6593,75.6593,75.65,75.65,7673.0
2023-09-22 13:55:00,80.89,80.9,80.89,80.9,9310.0,75.65,75.6593,75.65,75.6593,9310.0
2023-09-22 14:00:00,80.9,80.9,80.89,80.89,35132.0,75.6593,75.6593,75.65,75.65,35132.0
2023-09-22 14:05:00,80.89,80.9,80.89,80.89,15455.0,75.65,75.6593,75.65,75.65,15455.0
2023-09-22 14:10:00,80.9,80.9,80.89,80.9,32405.0,75.6593,75.6593,75.65,75.6593,32405.0
2023-09-22 14:15:00,80.9,80.9,80.89,80.89,9035.0,75.6593,75.6593,75.65,75.65,9035.0
2023-09-22 14:20:00,80.89,80.9,80.89,80.9,20373.0,75.65,75.6593,75.65,75.6593,20373.0
2023-09-22 14:25:00,80.9,80.9,80.89,80.89,16119.0,75.6593,75.6593,75.65,75.65,16119.0
2023-09-22 14:30:00,80.89,80.9,80.89,80.89,13907.0,75.65,75.6593,75.65,75.65,13907.0
2023-09-22 14:35:00,80.89,80.9,80.88,80.88,53560.0,75.65,75.6593,75.6406,75.6406,53560.0
2023-09-22 14:40:00,80.88,80.89,80.88,80.88,5700.0,75.6406,75.65,75.6406,75.6406,5700.0
2023-09-22 14:45:00,80.88,80.89,80.87,80.87,18460.0,75.6406,75.65,75.6313,75.6313,18460.0
2023-09-22 14:50:00,80.88,80.88,80.87,80.87,3295.0,75.6406,75.6406,75.6313,75.6313,3295.0
2023-09-22 14:55:00,80.88,80.88,80.87,80.88,28782.0,75.6406,75.6406,75.6313,75.6406,28782.0
2023-09-22 15:00:00,80.87,80.88,80.87,80.88,9388.0,75.6313,75.6406,75.6313,75.6406,9388.0
2023-09-22 15:05:00,80.88,80.88,80.87,80.88,8497.0,75.6406,75.6406,75.6313,75.6406,8497.0
2023-09-22 15:10:00,80.88,80.88,80.87,80.88,16869.0,75.6406,75.6406,75.6313,75.6406,16869.0
2023-09-22 15:15:00,80.88,80.88,80.87,80.88,6915.0,75.6406,75.6406,75.6313,75.6406,6915.0
2023-09-22 15:20:00,80.88,80.88,80.87,80.88,7896.0,75.6406,75.6406,75.6313,75.6406,7896.0
2023-09-22 15:25:00,80.88,80.88,80.87,80.88,8690.0,75.6406,75.6406,75.6313,75.6406,8690.0
2023-09-22 15:30:00,80.88,80.88,80.87,80.88,32708.0,75.6406,75.6406,75.6313,75.6406,32708.0
2023-09-22 15:35:00,80.88,80.89,80.88,80.89,15460.0,75.6406,75.65,75.6406,75.65,15460.0
2023-09-22 15:40:00,80.89,80.89,80.88,80.89,50364.0,75.65,75.65,75.6406,75.65,50364.0
2023-09-22 15:45:00,80.88,80.89,80.88,80.89,62172.0,75.6406,75.65,75.6406,75.65,62172.0
2023-09-22 15:50:00,80.89,80.89,80.88,80.89,80694.0,75.65,75.65,75.6406,75.65,80694.0
2023-09-22 15:55:00,80.89,80.9,80.89,80.9,503033.0,75.65,75.6593,75.65,75.6593,503033.0
2023-09-25 09:30:00,80.88,80.89,80.87,80.88,104070.0,75.6406,75.65,75.6313,75.6406,104070.0
2023-09-25 09:35:00,80.88,80.88,80.87,80.88,82643.0,75.6406,75.6406,75.6313,75.6406,82643.0
2023-09-25 09:40:00,80.88,80.89,80.88,80.89,10432.0,75.6406,75.65,75.6406,75.65,10432.0
2023-09-25 09:45:00,80.88,80.89,80.88,80.88,8674.0,75.6406,75.65,75.6406,75.6406,8674.0
2023-09-25 09:50:00,80.89,80.89,80.88,80.89,9668.0,75.65,75.65,75.6406,75.65,9668.0
2023-09-25 09:55:00,80.89,80.89,80.88,80.89,8134.0,75.65,75.65,75.6406,75.65,8134.0
2023-09-25 10:00:00,80.89,80.89,80.88,80.89,19776.0,75.65,75.65,75.6406,75.65,19776.0
2023-09-25 10:05:00,80.89,80.89,80.88,80.89,23626.0,75.65,75.65,75.6406,75.65,23626.0
2023-09-25 10:10:00,80.89,80.89,80.88,80.89,9099.0,75.65,75.65,75.6406,75.65,9099.0
2023-09-25 10:15:00,80.88,80.89,80.88,80.89,6903.0,75.6406,75.65,75.6406,75.65,6903.0
2023-09-25 10:20:00,80.89,80.89,80.88,80.89,38726.0,75.65,75.65,75.6406,75.65,38726.0
2023-09-25 10:25:00,80.89,80.89,80.88,80.89,18942.0,75.65,75.65,75.6406,75.65,18942.0
2023-09-25 10:30:00,80.88,80.89,80.88,80.89,14027.0,75.6406,75.65,75.6406,75.65,14027.0
2023-09-25 10:35:00,80.89,80.89,80.88,80.89,9037.0,75.65,75.65,75.6406,75.65,9037.0
2023-09-25 10:40:00,80.89,80.9,80.88,80.89,81710.0,75.65,75.6593,75.6406,75.65,81710.0
2023-09-25 10:45:00,80.89,80.91,80.89,80.91,24937.0,75.65,75.6687,75.65,75.6687,24937.0
2023-09-25 10:50:00,80.9,80.91,80.9,80.9,11334.0,75.6593,75.6687,75.6593,75.6593,11334.0
2023-09-25 10:55:00,80.91,80.91,80.9,80.9,37860.0,75.6687,75.6687,75.6593,75.6593,37860.0
2023-09-25 11:00:00,80.9,80.91,80.9,80.9,21815.0,75.6593,75.6687,75.6593,75.6593,21815.0
2023-09-25 11:05:00,80.9,80.91,80.89,80.91,149065.0,75.6593,75.6687,75.65,75.6687,149065.0
2023-09-25 11:10:00,80.91,80.91,80.9,80.91,12888.0,75.6687,75.6687,75.6593,75.6687,12888.0
2023-09-25 11:15:00,80.91,80.91,80.9,80.91,29004.0,75.6687,75.6687,75.6593,75.6687,29004.0
2023-09-25 11:20:00,80.91,80.91,80.9,80.9,16573.0,75.6687,75.6687,75.6593,75.6593,16573.0
2023-09-25 11:25:00,80.9,80.91,80.9,80.9,12301.0,75.6593,75.6687,75.6593,75.6593,12301.0
2023-09-25 11:30:00,80.9,80.91,80.9,80.91,236257.0,75.6593,75.6687,75.6593,75.6687,236257.0
2023-09-25 11:35:00,80.91,80.91,80.9,80.9,16633.0,75.6687,75.6687,75.6593,75.6593,16633.0
2023-09-25 11:40:00,80.91,80.91,80.9,80.91,23916.0,75.6687,75.6687,75.6593,75.6687,23916.0
2023-09-25 11:45:00,80.91,80.91,80.89,80.89,47359.0,75.6687,75.6687,75.65,75.65,47359.0
2023-09-25 11:50:00,80.9,80.9,80.89,80.9,8300.0,75.6593,75.6593,75.65,75.6593,8300.0
2023-09-25 11:55:00,80.89,80.9,80.89,80.9,4602.0,75.65,75.6593,75.65,75.6593,4602.0
2023-09-25 12:00:00,80.9,80.9,80.89,80.9,9369.0,75.6593,75.6593,75.65,75.6593,9369.0
2023-09-25 12:05:00,80.9,80.9,80.89,80.9,16337.0,75.6593,75.6593,75.65,75.6593,16337.0
2023-09-25 12:10:00,80.9,80.9,80.89,80.89,16586.0,75.6593,75.6593,75.65,75.65,16586.0
2023-09-25 12:15:00,80.9,80.9,80.89,80.9,58876.0,75.6593,75.6593,75.65,75.6593,58876.0
2023-09-25 12:20:00,80.89,80.9,80.89,80.9,26608.0,75.65,75.6593,75.65,75.6593,26608.0
2023-09-25 12:25:00,80.9,80.9,80.89,80.9,45050.0,75.6593,75.6593,75.65,75.6593,45050.0
2023-09-25 12:30:00,80.9,80.9,80.89,80.9,8614.0,75.6593,75.6593,75.65,75.6593,8614.0
2023-09-25 12:35:00,80.89,80.9,80.89,80.9,12422.0,75.65,75.6593,75.65,75.6593,12422.0
2023-09-25 12:40:00,80.89,80.9,80.89,80.89,29766.0,75.65,75.6593,75.65,75.65,29766.0
2023-09-25 12:45:00,80.89,80.9,80.88,80.89,41441.0,75.65,75.6593,75.6406,75.65,41441.0
2023-09-25 12:50:00,80.88,80.89,80.88,80.89,6247.0,75.6406,75.65,75.6406,75.65,6247.0
2023-09-25 12:55:00,80.89,80.89,80.88,80.89,6909.0,75.65,75.65,75.6406,75.65,6909.0
2023-09-25 13:00:00,80.88,80.89,80.88,80.89,58230.0,75.6406,75.65,75.6406,75.65,58230.0
2023-09-25 13:05:00,80.89,80.89,80.88,80.89,17171.0,75.65,75.65,75.6406,75.65,17171.0
2023-09-25 13:10:00,80.89,80.89,80.88,80.88,19611.0,75.65,75.65,75.6406,75.6406,19611.0
2023-09-25 13:15:00,80.89,80.89,80.88,80.89,8365.0,75.65,75.65,75.6406,75.65,8365.0
2023-09-25 13:20:00,80.89,80.89,80.88,80.89,15681.0,75.65,75.65,75.6406,75.65,15681.0
2023-09-25 13:25:00,80.89,80.89,80.88,80.89,8813.0,75.65,75.65,75.6406,75.65,8813.0
2023-09-25 13:30:00,80.89,80.89,80.88,80.89,9232.0,75.65,75.65,75.6406,75.65,9232.0
2023-09-25 13:35:00,80.89,80.89,80.88,80.88,11818.0,75.65,75.65,75.6406,75.6406,11818.0
2023-09-25 13:40:00,80.88,80.89,80.87,80.88,29105.0,75.6406,75.65,75.6313,75.6406,29105.0
2023-09-25 13:45:00,80.88,80.88,80.87,80.87,23154.0,75.6406,75.6406,75.6313,75.6313,23154.0
2023-09-25 13:50:00,80.87,80.88,80.87,80.88,11168.0,75.6313,75.6406,75.6313,75.6406,11168.0
2023-09-25 13:55:00,80.88,80.88,80.87,80.88,34166.0,75.6406,75.6406,75.6313,75.6406,34166.0
2023-09-25 14:00:00,80.88,80.88,80.87,80.87,47613.0,75.6406,75.6406,75.6313,75.6313,47613.0
2023-09-25 14:05:00,80.88,80.88,80.87,80.88,36515.0,75.6406,75.6406,75.6313,75.6406,36515.0
2023-09-25 14:10:00,80.87,80.88,80.87,80.88,5951.0,75.6313,75.6406,75.6313,75.6406,5951.0
2023-09-25 14:15:00,80.88,80.88,80.87,80.88,17221.0,75.6406,75.6406,75.6313,75.6406,17221.0
2023-09-25 14:20:00,80.88,80.88,80.87,80.88,8728.0,75.6406,75.6406,75.6313,75.6406,8728.0
2023-09-25 14:25:00,80.87,80.88,80.87,80.88,34093.0,75.6313,75.6406,75.6313,75.6406,34093.0
2023-09-25 14:30:00,80.88,80.88,80.87,80.87,11034.0,75.6406,75.6406,75.6313,75.6313,11034.0
2023-09-25 14:35:00,80.87,80.88,80.87,80.87,26087.0,75.6313,75.6406,75.6313,75.6313,26087.0
2023-09-25 14:40:00,80.87,80.88,80.87,80.87,22151.0,75.6313,75.6406,75.6313,75.6313,22151.0
2023-09-25 14:45:00,80.87,80.88,80.87,80.88,62079.0,75.6313,75.6406,75.6313,75.6406,62079.0
2023-09-25 14:50:00,80.88,80.88,80.87,80.87,82814.0,75.6406,75.6406,75.6313,75.6313,82814.0
2023-09-25 14:55:00,80.87,80.88,80.87,80.88,28759.0,75.6313,75.6406,75.6313,75.6406,28759.0
2023-09-25 15:00:00,80.88,80.88,80.87,80.88,79406.0,75.6406,75.6406,75.6313,75.6406,79406.0
2023-09-25 15:05:00,80.88,80.88,80.87,80.88,17492.0,75.6406,75.6406,75.6313,75.6406,17492.0
2023-09-25 15:10:00,80.88,80.88,80.87,80.87,53985.0,75.6406,75.6406,75.6313,75.6313,53985.0
2023-09-25 15:15:00,80.88,80.88,80.87,80.88,13349.0,75.6406,75.6406,75.6313,75.6406,13349.0
2023-09-25 15:20:00,80.88,80.88,80.87,80.88,33685.0,75.6406,75.6406,75.6313,75.6406,33685.0
2023-09-25 15:25:00,80.88,80.88,80.87,80.88,44037.0,75.6406,75.6406,75.6313,75.6406,44037.0
2023-09-25 15:30:00,80.88,80.88,80.87,80.87,25197.0,75.6406,75.6406,75.6313,75.6313,25197.0
2023-09-25 15:35:00,80.88,80.88,80.87,80.88,37543.0,75.6406,75.6406,75.6313,75.6406,37543.0
2023-09-25 15:40:00,80.88,80.88,80.87,80.87,48572.0,75.6406,75.6406,75.6313,75.6313,48572.0
2023-09-25 15:45:00,80.87,80.88,80.87,80.88,27354.0,75.6313,75.6406,75.6313,75.6406,27354.0
2023-09-25 15:50:00,80.88,80.88,80.87,80.88,64611.0,75.6406,75.6406,75.6313,75.6406,64611.0
2023-09-25 15:55:00,80.88,80.88,80.87,80.88,130183.0,75.6406,75.6406,75.6313,75.6406,130183.0
2023-09-26 09:30:00,80.89,80.9,80.88,80.89,54126.0,75.65,75.6593,75.6406,75.65,54126.0
2023-09-26 09:35:00,80.88,80.89,80.88,80.88,42745.0,75.6406,75.65,75.6406,75.6406,42745.0
2023-09-26 09:40:00,80.88,80.88,80.87,80.87,25171.0,75.6406,75.6406,75.6313,75.6313,25171.0
2023-09-26 09:45:00,80.88,80.88,80.87,80.88,97087.0,75.6406,75.6406,75.6313,75.6406,97087.0
2023-09-26 09:50:00,80.87,80.88,80.87,80.88,74337.0,75.6313,75.6406,75.6313,75.6406,74337.0
2023-09-26 09:55:00,80.88,80.88,80.87,80.88,19967.0,75.6406,75.6406,75.6313,75.6406,19967.0
2023-09-26 10:00:00,80.88,80.89,80.88,80.89,57872.0,75.6406,75.65,75.6406,75.65,57872.0
2023-09-26 10:05:00,80.89,80.89,80.87,80.88,68168.0,75.65,75.65,75.6313,75.6406,68168.0
2023-09-26 10:10:00,80.88,80.89,80.87,80.89,28428.0,75.6406,75.65,75.6313,75.65,28428.0
2023-09-26 10:15:00,80.89,80.89,80.88,80.89,24397.0,75.65,75.65,75.6406,75.65,24397.0
2023-09-26 10:20:00,80.89,80.89,80.88,80.88,10352.0,75.65,75.65,75.6406,75.6406,10352.0
2023-09-26 10:25:00,80.89,80.89,80.88,80.88,40380.0,75.65,75.65,75.6406,75.6406,40380.0
2023-09-26 10:30:00,80.88,80.89,80.87,80.88,34461.0,75.6406,75.65,75.6313,75.6406,34461.0
2023-09-26 10:35:00,80.88,80.88,80.87,80.87,3882.0,75.6406,75.6406,75.6313,75.6313,3882.0
2023-09-26 10:40:00,80.88,80.88,80.87,80.87,26344.0,75.6406,75.6406,75.6313,75.6313,26344.0
2023-09-26 10:45:00,80.88,80.88,80.87,80.88,46234.0,75.6406,75.6406,75.6313,75.6406,46234.0
2023-09-26 10:50:00,80.87,80.88,80.87,80.87,67188.0,75.6313,75.6406,75.6313,75.6313,67188.0
2023-09-26 10:55:00,80.87,80.88,80.87,80.87,33019.0,75.6313,75.6406,75.6313,75.6313,33019.0
2023-09-26 11:00:00,80.87,80.87,80.85,80.86,17079.0,75.6313,75.6313,75.6126,75.6219,17079.0
2023-09-26 11:05:00,80.86,80.86,80.85,80.85,46422.0,75.6219,75.6219,75.6126,75.6126,46422.0
2023-09-26 11:10:00,80.86,80.86,80.85,80.85,64157.0,75.6219,75.6219,75.6126,75.6126,64157.0
2023-09-26 11:15:00,80.86,80.86,80.85,80.86,36471.0,75.6219,75.6219,75.6126,75.6219,36471.0
2023-09-26 11:20:00,80.86,80.86,80.85,80.86,13276.0,75.6219,75.6219,75.6126,75.6219,13276.0
2023-09-26 11:25:00,80.86,80.87,80.85,80.87,31398.0,75.6219,75.6313,75.6126,75.6313,31398.0
2023-09-26 11:30:00,80.87,80.87,80.86,80.87,20650.0,75.6313,75.6313,75.6219,75.6313,20650.0
2023-09-26 11:35:00,80.87,80.87,80.86,80.87,7940.0,75.6313,75.6313,75.6219,75.6313,7940.0
2023-09-26 11:40:00,80.86,80.87,80.86,80.87,11782.0,75.6219,75.6313,75.6219,75.6313,11782.0
2023-09-26 11:45:00,80.87,80.87,80.86,80.86,26423.0,75.6313,75.6313,75.6219,75.6219,26423.0
2023-09-26 11:50:00,80.87,80.87,80.86,80.86,20731.0,75.6313,75.6313,75.6219,75.6219,20731.0
2023-09-26 11:55:00,80.86,80.87,80.86,80.86,90244.0,75.6219,75.6313,75.6219,75.6219,90244.0
2023-09-26 12:00:00,80.86,80.87,80.86,80.86,13906.0,75.6219,75.6313,75.6219,75.6219,13906.0
2023-09-26 12:05:00,80.86,80.87,80.86,80.87,110309.0,75.6219,75.6313,75.6219,75.6313,110309.0
2023-09-26 12:10:00,80.86,80.87,80.86,80.86,38840.0,75.6219,75.6313,75.6219,75.6219,38840.0
2023-09-26 12:15:00,80.86,80.87,80.86,80.87,20303.0,75.6219,75.6313,75.6219,75.6313,20303.0
2023-09-26 12:20:00,80.86,80.87,80.86,80.86,11394.0,75.6219,75.6313,75.6219,75.6219,11394.0
2023-09-26 12:25:00,80.86,80.87,80.86,80.86,8637.0,75.6219,75.6313,75.6219,75.6219,8637.0
2023-09-26 12:30:00,80.86,80.87,80.86,80.86,7036.0,75.6219,75.6313,75.6219,75.6219,7036.0
2023-09-26 12:35:00,80.87,80.87,80.86,80.87,79326.0,75.6313,75.6313,75.6219,75.6313,79326.0
2023-09-26 12:40:00,80.87,80.87,80.86,80.87,23267.0,75.6313,75.6313,75.6219,75.6313,23267.0
2023-09-26 12:45:00,80.87,80.87,80.86,80.87,33494.0,75.6313,75.6313,75.6219,75.6313,33494.0
2023-09-26 12:50:00,80.87,80.87,80.86,80.86,47203.0,75.6313,75.6313,75.6219,75.6219,47203.0
2023-09-26 12:55:00,80.87,80.87,80.86,80.87,22462.0,75.6313,75.6313,75.6219,75.6313,22462.0
2023-09-26 13:00:00,80.86,80.87,80.86,80.86,36352.0,75.6219,75.6313,75.6219,75.6219,36352.0
2023-09-26 13:05:00,80.87,80.87,80.86,80.87,266739.0,75.6313,75.6313,75.6219,75.6313,266739.0
2023-09-26 13:10:00,80.87,80.87,80.86,80.87,40773.0,75.6313,75.6313,75.6219,75.6313,40773.0
2023-09-26 13:15:00,80.86,80.87,80.86,80.87,344839.0,75.6219,75.6313,75.6219,75.6313,344839.0
2023-09-26 13:20:00,80.86,80.87,80.86,80.87,11423.0,75.6219,75.6313,75.6219,75.6313,11423.0
2023-09-26 13:25:00,80.87,80.87,80.86,80.86,13582.0,75.6313,75.6313,75.6219,75.6219,13582.0
2023-09-26 13:30:00,80.87,80.87,80.86,80.87,24605.0,75.6313,75.6313,75.6219,75.6313,24605.0
2023-09-26 13:35:00,80.86,80.87,80.86,80.87,35261.0,75.6219,75.6313,75.6219,75.6313,35261.0
2023-09-26 13:40:00,80.86,80.87,80.86,80.87,93450.0,75.6219,75.6313,75.6219,75.6313,93450.0
2023-09-26 13:45:00,80.87,80.87,80.86,80.87,21725.0,75.6313,75.6313,75.6219,75.6313,21725.0
2023-09-26 13:50:00,80.87,80.87,80.86,80.87,24351.0,75.6313,75.6313,75.6219,75.6313,24351.0
2023-09-26 13:55:00,80.87,80.88,80.86,80.88,45141.0,75.6313,75.6406,75.6219,75.6406,45141.0
2023-09-26 14:00:00,80.88,80.88,80.87,80.87,15312.0,75.6406,75.6406,75.6313,75.6313,15312.0
2023-09-26 14:05:00,80.88,80.88,80.86,80.87,134840.0,75.6406,75.6406,75.6219,75.6313,134840.0
2023-09-26 14:10:00,80.86,80.87,80.86,80.87,69801.0,75.6219,75.6313,75.6219,75.6313,69801.0
2023-09-26 14:15:00,80.86,80.87,80.86,80.86,36457.0,75.6219,75.6313,75.6219,75.6219,36457.0
2023-09-26 14:20:00,80.86,80.87,80.86,80.87,32573.0,75.6219,75.6313,75.6219,75.6313,32573.0
2023-09-26 14:25:00,80.87,80.87,80.86,80.87,17815.0,75.6313,75.6313,75.6219,75.6313,17815.0
2023-09-26 14:30:00,80.86,80.88,80.86,80.87,164729.0,75.6219,75.6406,75.6219,75.6313,164729.0
2023-09-26 14:35:00,80.87,80.87,80.86,80.87,9421.0,75.6313,75.6313,75.6219,75.6313,9421.0
2023-09-26 14:40:00,80.87,80.87,80.86,80.87,22133.0,75.6313,75.6313,75.6219,75.6313,22133.0
2023-09-26 14:45:00,80.86,80.88,80.86,80.87,43544.0,75.6219,75.6406,75.6219,75.6313,43544.0
2023-09-26 14:50:00,80.88,80.88,80.87,80.87,88705.0,75.6406,75.6406,75.6313,75.6313,88705.0
2023-09-26 14:55:00,80.88,80.88,80.87,80.88,36500.0,75.6406,75.6406,75.6313,75.6406,36500.0
2023-09-26 15:00:00,80.88,80.88,80.87,80.88,393979.0,75.6406,75.6406,75.6313,75.6406,393979.0
2023-09-26 15:05:00,80.88,80.89,80.87,80.88,5126245.0,75.6406,75.65,75.6313,75.6406,5126245.0
2023-09-26 15:10:00,80.88,80.89,80.87,80.89,2596522.0,75.6406,75.65,75.6313,75.65,2596522.0
2023-09-26 15:15:00,80.89,80.89,80.88,80.89,17783.0,75.65,75.65,75.6406,75.65,17783.0
2023-09-26 15:20:00,80.89,80.89,80.88,80.89,19221.0,75.65,75.65,75.6406,75.65,19221.0
2023-09-26 15:25:00,80.89,80.89,80.88,80.88,96073.0,75.65,75.65,75.6406,75.6406,96073.0
2023-09-26 15:30:00,80.88,80.89,80.88,80.89,46902.0,75.6406,75.65,75.6406,75.65,46902.0
2023-09-26 15:35:00,80.89,80.89,80.88,80.88,392158.0,75.65,75.65,75.6406,75.6406,392158.0
2023-09-26 15:40:00,80.89,80.89,80.88,80.89,48816.0,75.65,75.65,75.6406,75.65,48816.0
2023-09-26 15:45:00,80.89,80.89,80.88,80.88,178705.0,75.65,75.65,75.6406,75.6406,178705.0
2023-09-26 15:50:00,80.88,80.89,80.88,80.88,111998.0,75.6406,75.65,75.6406,75.6406,111998.0
2023-09-26 15:55:00,80.88,80.89,80.88,80.88,178346.0,75.6406,75.65,75.6406,75.6406,178346.0
2023-09-27 09:30:00,80.91,80.91,80.9,80.91,54043.0,75.6687,75.6687,75.6593,75.6687,54043.0
2023-09-27 09:35:00,80.91,80.91,80.9,80.9,105707.0,75.6687,75.6687,75.6593,75.6593,105707.0
2023-09-27 09:40:00,80.91,80.91,80.9,80.91,21307.0,75.6687,75.6687,75.6593,75.6687,21307.0
2023-09-27 09:45:00,80.9,80.91,80.9,80.9,29790.0,75.6593,75.6687,75.6593,75.6593,29790.0
2023-09-27 09:50:00,80.91,80.91,80.9,80.9,31119.0,75.6687,75.6687,75.6593,75.6593,31119.0
2023-09-27 09:55:00,80.91,80.91,80.89,80.9,18062.0,75.6687,75.6687,75.65,75.6593,18062.0
2023-09-27 10:00:00,80.9,80.9,80.89,80.9,25306.0,75.6593,75.6593,75.65,75.6593,25306.0
2023-09-27 10:05:00,80.9,80.9,80.89,80.89,17763.0,75.6593,75.6593,75.65,75.65,17763.0
2023-09-27 10:10:00,80.9,80.9,80.88,80.89,44537.0,75.6593,75.6593,75.6406,75.65,44537.0
2023-09-27 10:15:00,80.89,80.89,80.88,80.88,17039.0,75.65,75.65,75.6406,75.6406,17039.0
2023-09-27 10:20:00,80.88,80.89,80.88,80.89,6597.0,75.6406,75.65,75.6406,75.65,6597.0
2023-09-27 10:25:00,80.89,80.89,80.88,80.89,15974.0,75.65,75.65,75.6406,75.65,15974.0
2023-09-27 10:30:00,80.89,80.89,80.88,80.89,20704.0,75.65,75.65,75.6406,75.65,20704.0
2023-09-27 10:35:00,80.89,80.89,80.88,80.89,179520.0,75.65,75.65,75.6406,75.65,179520.0
2023-09-27 10:40:00,80.88,80.89,80.88,80.88,222130.0,75.6406,75.65,75.6406,75.6406,222130.0
2023-09-27 10:45:00,80.89,80.89,80.88,80.88,19013.0,75.65,75.65,75.6406,75.6406,19013.0
2023-09-27 10:50:00,80.88,80.89,80.87,80.88,26966.0,75.6406,75.65,75.6313,75.6406,26966.0
2023-09-27 10:55:00,80.88,80.88,80.87,80.88,14328.0,75.6406,75.6406,75.6313,75.6406,14328.0
2023-09-27 11:00:00,80.87,80.88,80.87,80.88,71190.0,75.6313,75.6406,75.6313,75.6406,71190.0
2023-09-27 11:05:00,80.88,80.88,80.87,80.88,51087.0,75.6406,75.6406,75.6313,75.6406,51087.0
2023-09-27 11:10:00,80.87,80.88,80.87,80.88,350923.0,75.6313,75.6406,75.6313,75.6406,350923.0
2023-09-27 11:15:00,80.88,80.88,80.87,80.87,31036.0,75.6406,75.6406,75.6313,75.6313,31036.0
2023-09-27 11:20:00,80.87,80.88,80.87,80.88,33960.0,75.6313,75.6406,75.6313,75.6406,33960.0
2023-09-27 11:25:00,80.88,80.88,80.87,80.87,28573.0,75.6406,75.6406,75.6313,75.6313,28573.0
2023-09-27 11:30:00,80.87,80.88,80.87,80.87,16641.0,75.6313,75.6406,75.6313,75.6313,16641.0
2023-09-27 11:35:00,80.87,80.88,80.86,80.86,66007.0,75.6313,75.6406,75.6219,75.6219,66007.0
2023-09-27 11:40:00,80.87,80.87,80.85,80.85,18108.0,75.6313,75.6313,75.6126,75.6126,18108.0
2023-09-27 11:45:00,80.86,80.86,80.85,80.85,17286.0,75.6219,75.6219,75.6126,75.6126,17286.0
2023-09-27 11:50:00,80.85,80.86,80.84,80.84,8675.0,75.6126,75.6219,75.6032,75.6032,8675.0
2023-09-27 11:55:00,80.84,80.85,80.84,80.85,27183.0,75.6032,75.6126,75.6032,75.6126,27183.0
2023-09-27 12:00:00,80.85,80.85,80.84,80.85,28066.0,75.6126,75.6126,75.6032,75.6126,28066.0
2023-09-27 12:05:00,80.84,80.85,80.84,80.84,13198.0,75.6032,75.6126,75.6032,75.6032,13198.0
2023-09-27 12:10:00,80.85,80.85,80.83,80.83,29688.0,75.6126,75.6126,75.5939,75.5939,29688.0
2023-09-27 12:15:00,80.84,80.84,80.83,80.84,20159.0,75.6032,75.6032,75.5939,75.6032,20159.0
2023-09-27 12:20:00,80.84,80.85,80.83,80.84,74663.0,75.6032,75.6126,75.5939,75.6032,74663.0
2023-09-27 12:25:00,80.84,80.85,80.84,80.85,12127.0,75.6032,75.6126,75.6032,75.6126,12127.0
2023-09-27 12:30:00,80.85,80.85,80.84,80.84,40051.0,75.6126,75.6126,75.6032,75.6032,40051.0
2023-09-27 12:35:00,80.84,80.85,80.84,80.84,28686.0,75.6032,75.6126,75.6032,75.6032,28686.0
2023-09-27 12:40:00,80.84,80.85,80.84,80.84,29807.0,75.6032,75.6126,75.6032,75.6032,29807.0
2023-09-27 12:45:00,80.84,80.85,80.84,80.84,7673.0,75.6032,75.6126,75.6032,75.6032,7673.0
2023-09-27 12:50:00,80.84,80.85,80.83,80.83,84723.0,75.6032,75.6126,75.5939,75.5939,84723.0
2023-09-27 12:55:00,80.83,80.84,80.82,80.83,110917.0,75.5939,75.6032,75.5845,75.5939,110917.0
2023-09-27 13:00:00,80.83,80.84,80.81,80.84,86813.0,75.5939,75.6032,75.5752,75.6032,86813.0
2023-09-27 13:05:00,80.84,80.84,80.83,80.83,17686.0,75.6032,75.6032,75.5939,75.5939,17686.0
2023-09-27 13:10:00,80.84,80.84,80.81,80.82,168078.0,75.6032,75.6032,75.5752,75.5845,168078.0
2023-09-27 13:15:00,80.82,80.83,80.8,80.81,16966.0,75.5845,75.5939,75.5658,75.5752,16966.0
2023-09-27 13:20:00,80.81,80.81,80.79,80.8,137730.0,75.5752,75.5752,75.5564,75.5658,137730.0
2023-09-27 13:25:00,80.8,80.8,80.79,80.8,17593.0,75.5658,75.5658,75.5564,75.5658,17593.0
2023-09-27 13:30:00,80.8,80.81,80.8,80.8,64441.0,75.5658,75.5752,75.5658,75.5658,64441.0
2023-09-27 13:35:00,80.81,80.81,80.8,80.81,13614.0,75.5752,75.5752,75.5658,75.5752,13614.0
2023-09-27 13:40:00,80.81,80.82,80.8,80.81,22080.0,75.5752,75.5845,75.5658,75.5752,22080.0
2023-09-27 13:45:00,80.81,80.82,80.81,80.81,51758.0,75.5752,75.5845,75.5752,75.5752,51758.0
2023-09-27 13:50:00,80.81,80.82,80.8,80.8,37795.0,75.5752,75.5845,75.5658,75.5658,37795.0
2023-09-27 13:55:00,80.8,80.81,80.8,80.8,17004.0,75.5658,75.5752,75.5658,75.5658,17004.0
2023-09-27 14:00:00,80.8,80.81,80.79,80.8,23375.0,75.5658,75.5752,75.5564,75.5658,23375.0
2023-09-27 14:05:00,80.8,80.8,80.78,80.79,9974.0,75.5658,75.5658,75.5471,75.5564,9974.0
2023-09-27 14:10:00,80.78,80.79,80.78,80.79,29075.0,75.5471,75.5564,75.5471,75.5564,29075.0
2023-09-27 14:15:00,80.79,80.79,80.78,80.79,22463.0,75.5564,75.5564,75.5471,75.5564,22463.0
2023-09-27 14:20:00,80.79,80.79,80.78,80.79,69454.0,75.5564,75.5564,75.5471,75.5564,69454.0
2023-09-27 14:25:00,80.79,80.8,80.78,80.8,33427.0,75.5564,75.5658,75.5471,75.5658,33427.0
2023-09-27 14:30:00,80.8,80.81,80.79,80.8,206625.0,75.5658,75.5752,75.5564,75.5658,206625.0
2023-09-27 14:35:00,80.8,80.81,80.79,80.8,27569.0,75.5658,75.5752,75.5564,75.5658,27569.0
2023-09-27 14:40:00,80.79,80.8,80.79,80.8,17979.0,75.5564,75.5658,75.5564,75.5658,17979.0
2023-09-27 14:45:00,80.8,80.81,80.79,80.8,327077.0,75.5658,75.5752,75.5564,75.5658,327077.0
2023-09-27 14:50:00,80.81,80.81,80.79,80.8,66837.0,75.5752,75.5752,75.5564,75.5658,66837.0
2023-09-27 14:55:00,80.79,80.8,80.79,80.8,19909.0,75.5564,75.5658,75.5564,75.5658,19909.0
2023-09-27 15:00:00,80.8,80.81,80.8,80.8,78485.0,75.5658,75.5752,75.5658,75.5658,78485.0
2023-09-27 15:05:00,80.81,80.81,80.8,80.8,41407.0,75.5752,75.5752,75.5658,75.5658,41407.0
2023-09-27 15:10:00,80.81,80.82,80.8,80.81,51049.0,75.5752,75.5845,75.5658,75.5752,51049.0
2023-09-27 15:15:00,80.81,80.82,80.81,80.82,33175.0,75.5752,75.5845,75.5752,75.5845,33175.0
2023-09-27 15:20:00,80.81,80.82,80.81,80.81,16835.0,75.5752,75.5845,75.5752,75.5752,16835.0
2023-09-27 15:25:00,80.81,80.82,80.81,80.81,20976.0,75.5752,75.5845,75.5752,75.5752,20976.0
2023-09-27 15:30:00,80.81,80.82,80.8,80.81,38694.0,75.5752,75.5845,75.5658,75.5752,38694.0
2023-09-27 15:35:00,80.81,80.82,80.81,80.81,74384.0,75.5752,75.5845,75.5752,75.5752,74384.0
2023-09-27 15:40:00,80.81,80.82,80.81,80.81,44636.0,75.5752,75.5845,75.5752,75.5752,44636.0
2023-09-27 15:45:00,80.81,80.82,80.81,80.81,361942.0,75.5752,75.5845,75.5752,75.5752,361942.0
2023-09-27 15:50:00,80.81,80.82,80.81,80.81,211509.0,75.5752,75.5845,75.5752,75.5752,211509.0
2023-09-27 15:55:00,80.81,80.82,80.81,80.82,374357.0,75.5752,75.5845,75.5752,75.5845,374357.0
2023-09-28 09:30:00,80.89,80.89,80.88,80.89,73853.0,75.65,75.65,75.6406,75.65,73853.0
2023-09-28 09:35:00,80.89,80.9,80.88,80.89,190164.0,75.65,75.6593,75.6406,75.65,190164.0
2023-09-28 09:40:00,80.9,80.9,80.88,80.89,22677.0,75.6593,75.6593,75.6406,75.65,22677.0
2023-09-28 09:45:00,80.89,80.89,80.87,80.88,110346.0,75.65,75.65,75.6313,75.6406,110346.0
2023-09-28 09:50:00,80.88,80.88,80.87,80.88,49910.0,75.6406,75.6406,75.6313,75.6406,49910.0
2023-09-28 09:55:00,80.88,80.89,80.87,80.89,34613.0,75.6406,75.65,75.6313,75.65,34613.0
2023-09-28 10:00:00,80.89,80.91,80.88,80.91,214416.0,75.65,75.6687,75.6406,75.6687,214416.0
2023-09-28 10:05:00,80.91,80.91,80.89,80.9,87559.0,75.6687,75.6687,75.65,75.6593,87559.0
2023-09-28 10:10:00,80.9,80.9,80.89,80.9,80016.0,75.6593,75.6593,75.65,75.6593,80016.0
2023-09-28 10:15:00,80.9,80.9,80.89,80.89,56162.0,75.6593,75.6593,75.65,75.65,56162.0
2023-09-28 10:20:00,80.9,80.9,80.89,80.89,16128.0,75.6593,75.6593,75.65,75.65,16128.0
2023-09-28 10:25:00,80.89,80.9,80.87,80.88,20681.0,75.65,75.6593,75.6313,75.6406,20681.0
2023-09-28 10:30:00,80.87,80.88,80.87,80.88,23306.0,75.6313,75.6406,75.6313,75.6406,23306.0
2023-09-28 10:35:00,80.88,80.89,80.87,80.89,59490.0,75.6406,75.65,75.6313,75.65,59490.0
2023-09-28 10:40:00,80.88,80.89,80.88,80.88,9933.0,75.6406,75.65,75.6406,75.6406,9933.0
2023-09-28 10:45:00,80.88,80.89,80.87,80.88,28065.0,75.6406,75.65,75.6313,75.6406,28065.0
2023-09-28 10:50:00,80.88,80.88,80.87,80.88,8720.0,75.6406,75.6406,75.6313,75.6406,8720.0
2023-09-28 10:55:00,80.88,80.88,80.87,80.87,37981.0,75.6406,75.6406,75.6313,75.6313,37981.0
2023-09-28 11:00:00,80.87,80.88,80.86,80.87,48897.0,75.6313,75.6406,75.6219,75.6313,48897.0
2023-09-28 11:05:00,80.87,80.88,80.86,80.87,58016.0,75.6313,75.6406,75.6219,75.6313,58016.0
2023-09-28 11:10:00,80.87,80.88,80.86,80.87,30226.0,75.6313,75.6406,75.6219,75.6313,30226.0
2023-09-28 11:15:00,80.87,80.87,80.86,80.87,26933.0,75.6313,75.6313,75.6219,75.6313,26933.0
2023-09-28 11:20:00,80.87,80.87,80.86,80.87,74470.0,75.6313,75.6313,75.6219,75.6313,74470.0
2023-09-28 11:25:00,80.88,80.88,80.87,80.88,5647.0,75.6406,75.6406,75.6313,75.6406,5647.0
2023-09-28 11:30:00,80.88,80.88,80.87,80.88,79898.0,75.6406,75.6406,75.6313,75.6406,79898.0
2023-09-28 11:35:00,80.88,80.89,80.88,80.89,7475.0,75.6406,75.65,75.6406,75.65,7475.0
2023-09-28 11:40:00,80.89,80.91,80.88,80.91,17044.0,75.65,75.6687,75.6406,75.6687,17044.0
2023-09-28 11:45:00,80.91,80.91,80.9,80.91,27059.0,75.6687,75.6687,75.6593,75.6687,27059.0
2023-09-28 11:50:00,80.91,80.91,80.9,80.91,12645.0,75.6687,75.6687,75.6593,75.6687,12645.0
2023-09-28 11:55:00,80.91,80.91,80.9,80.9,9796.0,75.6687,75.6687,75.6593,75.6593,9796.0
2023-09-28 12:00:00,80.91,80.91,80.89,80.9,80658.0,75.6687,75.6687,75.65,75.6593,80658.0
2023-09-28 12:05:00,80.9,80.9,80.89,80.9,32701.0,75.6593,75.6593,75.65,75.6593,32701.0
2023-09-28 12:10:00,80.9,80.9,80.89,80.9,8637.0,75.6593,75.6593,75.65,75.6593,8637.0
2023-09-28 12:15:00,80.9,80.9,80.89,80.9,48362.0,75.6593,75.6593,75.65,75.6593,48362.0
2023-09-28 12:20:00,80.89,80.9,80.89,80.9,26869.0,75.65,75.6593,75.65,75.6593,26869.0
2023-09-28 12:25:00,80.9,80.9,80.89,80.9,30055.0,75.6593,75.6593,75.65,75.6593,30055.0
2023-09-28 12:30:00,80.9,80.91,80.89,80.91,18299.0,75.6593,75.6687,75.65,75.6687,18299.0
2023-09-28 12:35:00,80.91,80.92,80.9,80.92,13633.0,75.6687,75.678,75.6593,75.678,13633.0
2023-09-28 12:40:00,80.92,80.92,80.91,80.92,5736.0,75.678,75.678,75.6687,75.678,5736.0
2023-09-28 12:45:00,80.91,80.92,80.91,80.91,9492.0,75.6687,75.678,75.6687,75.6687,9492.0
2023-09-28 12:50:00,80.91,80.92,80.91,80.92,9646.0,75.6687,75.678,75.6687,75.678,9646.0
2023-09-28 12:55:00,80.92,80.92,80.91,80.91,23007.0,75.678,75.678,75.6687,75.6687,23007.0
2023-09-28 13:00:00,80.91,80.91,80.9,80.9,24143.0,75.6687,75.6687,75.6593,75.6593,24143.0
2023-09-28 13:05:00,80.9,80.91,80.9,80.91,32133.0,75.6593,75.6687,75.6593,75.6687,32133.0
2023-09-28 13:10:00,80.91,80.91,80.9,80.91,13110.0,75.6687,75.6687,75.6593,75.6687,13110.0
2023-09-28 13:15:00,80.91,80.91,80.9,80.91,17315.0,75.6687,75.6687,75.6593,75.6687,17315.0
2023-09-28 13:20:00,80.9,80.91,80.9,80.91,12341.0,75.6593,75.6687,75.6593,75.6687,12341.0
2023-09-28 13:25:00,80.91,80.91,80.9,80.91,17212.0,75.6687,75.6687,75.6593,75.6687,17212.0
2023-09-28 13:30:00,80.91,80.91,80.9,80.9,35981.0,75.6687,75.6687,75.6593,75.6593,35981.0
2023-09-28 13:35:00,80.91,80.91,80.9,80.91,27140.0,75.6687,75.6687,75.6593,75.6687,27140.0
2023-09-28 13:40:00,80.9,80.91,80.9,80.9,63232.0,75.6593,75.6687,75.6593,75.6593,63232.0
2023-09-28 13:45:00,80.9,80.91,80.9,80.9,53379.0,75.6593,75.6687,75.6593,75.6593,53379.0
2023-09-28 13:50:00,80.91,80.91,80.9,80.9,56448.0,75.6687,75.6687,75.6593,75.6593,56448.0
2023-09-28 13:55:00,80.9,80.91,80.89,80.9,57294.0,75.6593,75.6687,75.65,75.6593,57294.0
2023-09-28 14:00:00,80.9,80.91,80.89,80.91,50630.0,75.6593,75.6687,75.65,75.6687,50630.0
2023-09-28 14:05:00,80.91,80.91,80.9,80.91,11877.0,75.6687,75.6687,75.6593,75.6687,11877.0
2023-09-28 14:10:00,80.9,80.91,80.9,80.91,19925.0,75.6593,75.6687,75.6593,75.6687,19925.0
2023-09-28 14:15:00,80.91,80.92,80.9,80.91,29155.0,75.6687,75.678,75.6593,75.6687,29155.0
2023-09-28 14:20:00,80.91,80.92,80.91,80.92,65519.0,75.6687,75.678,75.6687,75.678,65519.0
2023-09-28 14:25:00,80.92,80.93,80.91,80.92,19730.0,75.678,75.6874,75.6687,75.678,19730.0
2023-09-28 14:30:00,80.92,80.93,80.92,80.92,56961.0,75.678,75.6874,75.678,75.678,56961.0
2023-09-28 14:35:00,80.93,80.94,80.92,80.94,35355.0,75.6874,75.6967,75.678,75.6967,35355.0
2023-09-28 14:40:00,80.94,80.94,80.93,80.93,21771.0,75.6967,75.6967,75.6874,75.6874,21771.0
2023-09-28 14:45:00,80.93,80.94,80.93,80.93,473982.0,75.6874,75.6967,75.6874,75.6874,473982.0
2023-09-28 14:50:00,80.93,80.94,80.93,80.93,19987.0,75.6874,75.6967,75.6874,75.6874,19987.0
2023-09-28 14:55:00,80.93,80.94,80.93,80.94,21596.0,75.6874,75.6967,75.6874,75.6967,21596.0
2023-09-28 15:00:00,80.94,80.94,80.93,80.94,49156.0,75.6967,75.6967,75.6874,75.6967,49156.0
2023-09-28 15:05:00,80.94,80.94,80.93,80.94,20339.0,75.6967,75.6967,75.6874,75.6967,20339.0
2023-09-28 15:10:00,80.94,80.94,80.93,80.94,32601.0,75.6967,75.6967,75.6874,75.6967,32601.0
2023-09-28 15:15:00,80.94,80.94,80.93,80.94,16638.0,75.6967,75.6967,75.6874,75.6967,16638.0
2023-09-28 15:20:00,80.94,80.94,80.93,80.93,68583.0,75.6967,75.6967,75.6874,75.6874,68583.0
2023-09-28 15:25:00,80.94,80.94,80.93,80.94,34675.0,75.6967,75.6967,75.6874,75.6967,34675.0
2023-09-28 15:30:00,80.94,80.94,80.93,80.94,54938.0,75.6967,75.6967,75.6874,75.6967,54938.0
2023-09-28 15:35:00,80.94,80.94,80.93,80.94,33191.0,75.6967,75.6967,75.6874,75.6967,33191.0
2023-09-28 15:40:00,80.94,80.95,80.93,80.95,49212.0,75.6967,75.7061,75.6874,75.7061,49212.0
2023-09-28 15:45:00,80.95,80.95,80.94,80.95,43779.0,75.7061,75.7061,75.6967,75.7061,43779.0
2023-09-28 15:50:00,80.95,80.96,80.94,80.95,81930.0,75.7061,75.7154,75.6967,75.7061,81930.0
2023-09-28 15:55:00,80.95,80.96,80.95,80.96,174411.0,75.7061,75.7154,75.7061,75.7154,174411.0
2023-09-29 09:30:00,81.02,81.03,81.01,81.03,72484.0,75.7716,75.7809,75.7622,75.7809,72484.0
2023-09-29 09:35:00,81.03,81.03,81.01,81.02,97661.0,75.7809,75.7809,75.7622,75.7716,97661.0
2023-09-29 09:40:00,81.02,81.04,81.01,81.02,59820.0,75.7716,75.7903,75.7622,75.7716,59820.0
2023-09-29 09:45:00,81.02,81.03,81.01,81.01,29995.0,75.7716,75.7809,75.7622,75.7622,29995.0
2023-09-29 09:50:00,81.02,81.02,81.01,81.02,9592.0,75.7716,75.7716,75.7622,75.7716,9592.0
2023-09-29 09:55:00,81.02,81.02,81.01,81.02,14721.0,75.7716,75.7716,75.7622,75.7716,14721.0
2023-09-29 10:00:00,81.02,81.02,81.01,81.02,69731.0,75.7716,75.7716,75.7622,75.7716,69731.0
2023-09-29 10:05:00,81.02,81.02,81.0,81.0,20625.0,75.7716,75.7716,75.7528,75.7528,20625.0
2023-09-29 10:10:00,81.0,81.01,80.99,81.0,14064.0,75.7528,75.7622,75.7435,75.7528,14064.0
2023-09-29 10:15:00,81.0,81.0,80.99,80.99,14805.0,75.7528,75.7528,75.7435,75.7435,14805.0
2023-09-29 10:20:00,80.99,81.0,80.99,81.0,18132.0,75.7435,75.7528,75.7435,75.7528,18132.0
2023-09-29 10:25:00,81.0,81.0,80.99,81.0,31832.0,75.7528,75.7528,75.7435,75.7528,31832.0
2023-09-29 10:30:00,81.0,81.0,80.99,81.0,11621.0,75.7528,75.7528,75.7435,75.7528,11621.0
2023-09-29 10:35:00,81.0,81.01,80.99,81.01,124117.0,75.7528,75.7622,75.7435,75.7622,124117.0
2023-09-29 10:40:00,81.0,81.01,81.0,81.01,76069.0,75.7528,75.7622,75.7528,75.7622,76069.0
2023-09-29 10:45:00,81.0,81.01,81.0,81.01,21995.0,75.7528,75.7622,75.7528,75.7622,21995.0
2023-09-29 10:50:00,81.01,81.01,81.0,81.01,6093.0,75.7622,75.7622,75.7528,75.7622,6093.0
2023-09-29 10:55:00,81.01,81.01,81.0,81.01,9558.0,75.7622,75.7622,75.7528,75.7622,9558.0
2023-09-29 11:00:00,81.0,81.01,80.99,80.99,210367.0,75.7528,75.7622,75.7435,75.7435,210367.0
2023-09-29 11:05:00,80.99,81.0,80.99,81.0,7320.0,75.7435,75.7528,75.7435,75.7528,7320.0
2023-09-29 11:10:00,81.0,81.0,80.99,81.0,14997.0,75.7528,75.7528,75.7435,75.7528,14997.0
2023-09-29 11:15:00,81.0,81.0,80.99,81.0,6946.0,75.7528,75.7528,75.7435,75.7528,6946.0
2023-09-29 11:20:00,81.0,81.01,80.99,81.0,71598.0,75.7528,75.7622,75.7435,75.7528,71598.0
2023-09-29 11:25:00,81.0,81.0,80.99,81.0,18936.0,75.7528,75.7528,75.7435,75.7528,18936.0
2023-09-29 11:30:00,81.0,81.0,80.99,80.99,17523.0,75.7528,75.7528,75.7435,75.7435,17523.0
2023-09-29 11:35:00,81.0,81.0,80.99,80.99,135477.0,75.7528,75.7528,75.7435,75.7435,135477.0
2023-09-29 11:40:00,81.0,81.0,80.98,80.98,47934.0,75.7528,75.7528,75.7341,75.7341,47934.0
2023-09-29 11:45:00,80.98,80.99,80.98,80.99,32418.0,75.7341,75.7435,75.7341,75.7435,32418.0
2023-09-29 11:50:00,80.98,80.99,80.98,80.99,9494.0,75.7341,75.7435,75.7341,75.7435,9494.0
2023-09-29 11:55:00,80.99,80.99,80.98,80.98,5115.0,75.7435,75.7435,75.7341,75.7341,5115.0
2023-09-29 12:00:00,80.99,80.99,80.98,80.99,36336.0,75.7435,75.7435,75.7341,75.7435,36336.0
2023-09-29 12:05:00,80.98,80.99,80.98,80.99,8915.0,75.7341,75.7435,75.7341,75.7435,8915.0
2023-09-29 12:10:00,80.99,80.99,80.98,80.99,43077.0,75.7435,75.7435,75.7341,75.7435,43077.0
2023-09-29 12:15:00,80.99,80.99,80.98,80.99,70297.0,75.7435,75.7435,75.7341,75.7435,70297.0
2023-09-29 12:20:00,80.98,80.99,80.98,80.98,17949.0,75.7341,75.7435,75.7341,75.7341,17949.0
2023-09-29 12:25:00,80.99,80.99,80.98,80.98,10436.0,75.7435,75.7435,75.7341,75.7341,10436.0
2023-09-29 12:30:00,80.98,80.99,80.98,80.98,12008.0,75.7341,75.7435,75.7341,75.7341,12008.0
2023-09-29 12:35:00,80.98,80.99,80.98,80.99,16626.0,75.7341,75.7435,75.7341,75.7435,16626.0
2023-09-29 12:40:00,80.99,80.99,80.98,80.98,11602.0,75.7435,75.7435,75.7341,75.7341,11602.0
2023-09-29 12:45:00,80.98,80.99,80.98,80.98,11593.0,75.7341,75.7435,75.7341,75.7341,11593.0
2023-09-29 12:50:00,80.98,80.99,80.98,80.98,86487.0,75.7341,75.7435,75.7341,75.7341,86487.0
2023-09-29 12:55:00,80.99,80.99,80.98,80.99,24379.0,75.7435,75.7435,75.7341,75.7435,24379.0
2023-09-29 13:00:00,80.98,80.99,80.98,80.98,38827.0,75.7341,75.7435,75.7341,75.7341,38827.0
2023-09-29 13:05:00,80.98,80.99,80.97,80.98,111156.0,75.7341,75.7435,75.7248,75.7341,111156.0
2023-09-29 13:10:00,80.97,80.98,80.97,80.97,24096.0,75.7248,75.7341,75.7248,75.7248,24096.0
2023-09-29 13:15:00,80.98,80.98,80.97,80.97,6358.0,75.7341,75.7341,75.7248,75.7248,6358.0
2023-09-29 13:20:00,80.98,80.98,80.97,80.98,10474.0,75.7341,75.7341,75.7248,75.7341,10474.0
2023-09-29 13:25:00,80.98,80.98,80.97,80.97,48811.0,75.7341,75.7341,75.7248,75.7248,48811.0
2023-09-29 13:30:00,80.98,80.98,80.97,80.98,45294.0,75.7341,75.7341,75.7248,75.7341,45294.0
2023-09-29 13:35:00,80.98,80.98,80.97,80.98,4065.0,75.7341,75.7341,75.7248,75.7341,4065.0
2023-09-29 13:40:00,80.98,80.98,80.97,80.97,42398.0,75.7341,75.7341,75.7248,75.7248,42398.0
2023-09-29 13:45:00,80.98,80.98,80.97,80.97,43659.0,75.7341,75.7341,75.7248,75.7248,43659.0
2023-09-29 13:50:00,80.98,80.98,80.97,80.98,5606.0,75.7341,75.7341,75.7248,75.7341,5606.0
2023-09-29 13:55:00,80.98,80.98,80.97,80.98,40792.0,75.7341,75.7341,75.7248,75.7341,40792.0
2023-09-29 14:00:00,80.98,80.99,80.97,80.98,747673.0,75.7341,75.7435,75.7248,75.7341,747673.0
2023-09-29 14:05:00,80.98,80.99,80.98,80.98,28814.0,75.7341,75.7435,75.7341,75.7341,28814.0
2023-09-29 14:10:00,80.98,80.99,80.98,80.98,28772.0,75.7341,75.7435,75.7341,75.7341,28772.0
2023-09-29 14:15:00,80.98,80.99,80.98,80.98,142091.0,75.7341,75.7435,75.7341,75.7341,142091.0
2023-09-29 14:20:00,80.98,80.99,80.97,80.98,74296.0,75.7341,75.7435,75.7248,75.7341,74296.0
2023-09-29 14:25:00,80.98,80.98,80.97,80.98,35358.0,75.7341,75.7341,75.7248,75.7341,35358.0
2023-09-29 14:30:00,80.98,80.98,80.97,80.98,31809.0,75.7341,75.7341,75.7248,75.7341,31809.0
2023-09-29 14:35:00,80.98,80.98,80.97,80.98,113885.0,75.7341,75.7341,75.7248,75.7341,113885.0
2023-09-29 14:40:00,80.98,80.98,80.97,80.98,16238.0,75.7341,75.7341,75.7248,75.7341,16238.0
2023-09-29 14:45:00,80.98,80.99,80.97,80.98,32743.0,75.7341,75.7435,75.7248,75.7341,32743.0
2023-09-29 14:50:00,80.98,80.99,80.98,80.99,61775.0,75.7341,75.7435,75.7341,75.7435,61775.0
2023-09-29 14:55:00,80.99,80.99,80.98,80.98,58115.0,75.7435,75.7435,75.7341,75.7341,58115.0
2023-09-29 15:00:00,80.98,80.99,80.98,80.98,150069.0,75.7341,75.7435,75.7341,75.7341,150069.0
2023-09-29 15:05:00,80.98,80.99,80.97,80.97,61221.0,75.7341,75.7435,75.7248,75.7248,61221.0
2023-09-29 15:10:00,80.98,80.98,80.97,80.98,109449.0,75.7341,75.7341,75.7248,75.7341,109449.0
2023-09-29 15:15:00,80.98,80.98,80.97,80.98,130099.0,75.7341,75.7341,75.7248,75.7341,130099.0
2023-09-29 15:20:00,80.98,80.98,80.97,80.97,49426.0,75.7341,75.7341,75.7248,75.7248,49426.0
2023-09-29 15:25:00,80.98,80.98,80.97,80.97,74929.0,75.7341,75.7341,75.7248,75.7248,74929.0
2023-09-29 15:30:00,80.98,80.98,80.97,80.98,49969.0,75.7341,75.7341,75.7248,75.7341,49969.0
2023-09-29 15:35:00,80.98,80.99,80.98,80.99,114548.0,75.7341,75.7435,75.7341,75.7435,114548.0
2023-09-29 15:40:00,80.99,80.99,80.98,80.99,90964.0,75.7435,75.7435,75.7341,75.7435,90964.0
2023-09-29 15:45:00,80.99,80.99,80.98,80.98,52879.0,75.7435,75.7435,75.7341,75.7341,52879.0
2023-09-29 15:50:00,80.98,80.99,80.98,80.98,156610.0,75.7341,75.7435,75.7341,75.7341,156610.0
2023-09-29 15:55:00,80.98,80.99,80.97,80.98,911343.0,75.7341,75.7435,75.7248,75.7341,911343.0
2023-10-02 09:30:00,80.69,80.7,80.68,80.69,374740.0,75.6585,75.6678,75.6491,75.6585,374740.0
2023-10-02 09:35:00,80.7,80.7,80.69,80.7,54589.0,75.6678,75.6678,75.6585,75.6678,54589.0
2023-10-02 09:40:00,80.69,80.7,80.69,80.7,32336.0,75.6585,75.6678,75.6585,75.6678,32336.0
2023-10-02 09:45:00,80.7,80.7,80.69,80.69,82299.0,75.6678,75.6678,75.6585,75.6585,82299.0
2023-10-02 09:50:00,80.69,80.7,80.69,80.7,27362.0,75.6585,75.6678,75.6585,75.6678,27362.0
2023-10-02 09:55:00,80.7,80.7,80.69,80.69,52570.0,75.6678,75.6678,75.6585,75.6585,52570.0
2023-10-02 10:00:00,80.69,80.72,80.67,80.71,133706.0,75.6585,75.6866,75.6397,75.6772,133706.0
2023-10-02 10:05:00,80.7,80.71,80.69,80.7,42933.0,75.6678,75.6772,75.6585,75.6678,42933.0
2023-10-02 10:10:00,80.7,80.7,80.68,80.69,215629.0,75.6678,75.6678,75.6491,75.6585,215629.0
2023-10-02 10:15:00,80.69,80.71,80.68,80.7,54137.0,75.6585,75.6772,75.6491,75.6678,54137.0
2023-10-02 10:20:00,80.71,80.71,80.7,80.7,17167.0,75.6772,75.6772,75.6678,75.6678,17167.0
2023-10-02 10:25:00,80.7,80.72,80.7,80.72,29728.0,75.6678,75.6866,75.6678,75.6866,29728.0
2023-10-02 10:30:00,80.72,80.72,80.7,80.7,81039.0,75.6866,75.6866,75.6678,75.6678,81039.0
2023-10-02 10:35:00,80.7,80.71,80.69,80.7,48079.0,75.6678,75.6772,75.6585,75.6678,48079.0
2023-10-02 10:40:00,80.69,80.7,80.68,80.69,68698.0,75.6585,75.6678,75.6491,75.6585,68698.0
2023-10-02 10:45:00,80.69,80.69,80.68,80.69,30100.0,75.6585,75.6585,75.6491,75.6585,30100.0
2023-10-02 10:50:00,80.69,80.69,80.68,80.68,43319.0,75.6585,75.6585,75.6491,75.6491,43319.0
2023-10-02 10:55:00,80.69,80.69,80.68,80.69,14421.0,75.6585,75.6585,75.6491,75.6585,14421.0
2023-10-02 11:00:00,80.69,80.69,80.68,80.68,55644.0,75.6585,75.6585,75.6491,75.6491,55644.0
2023-10-02 11:05:00,80.68,80.69,80.67,80.67,62249.0,75.6491,75.6585,75.6397,75.6397,62249.0
2023-10-02 11:10:00,80.67,80.69,80.67,80.68,21445.0,75.6397,75.6585,75.6397,75.6491,21445.0
2023-10-02 11:15:00,80.69,80.69,80.68,80.69,18187.0,75.6585,75.6585,75.6491,75.6585,18187.0
2023-10-02 11:20:00,80.69,80.69,80.68,80.68,9590.0,75.6585,75.6585,75.6491,75.6491,9590.0
2023-10-02 11:25:00,80.69,80.69,80.68,80.69,36371.0,75.6585,75.6585,75.6491,75.6585,36371.0
2023-10-02 11:30:00,80.69,80.69,80.68,80.68,34674.0,75.6585,75.6585,75.6491,75.6491,34674.0
2023-10-02 11:35:00,80.69,80.69,80.67,80.67,38081.0,75.6585,75.6585,75.6397,75.6397,38081.0
2023-10-02 11:40:00,80.68,80.68,80.67,80.68,38387.0,75.6491,75.6491,75.6397,75.6491,38387.0
2023-10-02 11:45:00,80.68,80.68,80.67,80.67,25380.0,75.6491,75.6491,75.6397,75.6397,25380.0
2023-10-02 11:50:00,80.68,80.68,80.67,80.67,48144.0,75.6491,75.6491,75.6397,75.6397,48144.0
2023-10-02 11:55:00,80.68,80.68,80.67,80.67,53806.0,75.6491,75.6491,75.6397,75.6397,53806.0
2023-10-02 12:00:00,80.67,80.68,80.67,80.68,45825.0,75.6397,75.6491,75.6397,75.6491,45825.0
2023-10-02 12:05:00,80.68,80.68,80.67,80.68,51026.0,75.6491,75.6491,75.6397,75.6491,51026.0
2023-10-02 12:10:00,80.67,80.68,80.67,80.67,30428.0,75.6397,75.6491,75.6397,75.6397,30428.0
2023-10-02 12:15:00,80.67,80.68,80.67,80.68,23372.0,75.6397,75.6491,75.6397,75.6491,23372.0
2023-10-02 12:20:00,80.68,80.68,80.67,80.67,80833.0,75.6491,75.6491,75.6397,75.6397,80833.0
2023-10-02 12:25:00,80.68,80.68,80.67,80.68,31549.0,75.6491,75.6491,75.6397,75.6491,31549.0
2023-10-02 12:30:00,80.67,80.68,80.67,80.68,26766.0,75.6397,75.6491,75.6397,75.6491,26766.0
2023-10-02 12:35:00,80.67,80.68,80.67,80.68,19804.0,75.6397,75.6491,75.6397,75.6491,19804.0
2023-10-02 12:40:00,80.68,80.68,80.67,80.68,21550.0,75.6491,75.6491,75.6397,75.6491,21550.0
2023-10-02 12:45:00,80.68,80.68,80.67,80.67,24076.0,75.6491,75.6491,75.6397,75.6397,24076.0
2023-10-02 12:50:00,80.68,80.68,80.67,80.68,24442.0,75.6491,75.6491,75.6397,75.6491,24442.0
2023-10-02 12:55:00,80.68,80.69,80.67,80.68,105186.0,75.6491,75.6585,75.6397,75.6491,105186.0
2023-10-02 13:00:00,80.69,80.69,80.68,80.69,60934.0,75.6585,75.6585,75.6491,75.6585,60934.0
2023-10-02 13:05:00,80.69,80.69,80.68,80.68,78595.0,75.6585,75.6585,75.6491,75.6491,78595.0
2023-10-02 13:10:00,80.69,80.7,80.68,80.7,36053.0,75.6585,75.6678,75.6491,75.6678,36053.0
2023-10-02 13:15:00,80.7,80.7,80.69,80.7,31447.0,75.6678,75.6678,75.6585,75.6678,31447.0
2023-10-02 13:20:00,80.7,80.7,80.69,80.7,19704.0,75.6678,75.6678,75.6585,75.6678,19704.0
2023-10-02 13:25:00,80.7,80.7,80.69,80.7,29569.0,75.6678,75.6678,75.6585,75.6678,29569.0
2023-10-02 13:30:00,80.7,80.7,80.69,80.7,26771.0,75.6678,75.6678,75.6585,75.6678,26771.0
2023-10-02 13:35:00,80.7,80.7,80.69,80.7,73115.0,75.6678,75.6678,75.6585,75.6678,73115.0
2023-10-02 13:40:00,80.7,80.7,80.69,80.7,32633.0,75.6678,75.6678,75.6585,75.6678,32633.0
2023-10-02 13:45:00,80.7,80.7,80.69,80.7,114977.0,75.6678,75.6678,75.6585,75.6678,114977.0
2023-10-02 13:50:00,80.7,80.7,80.69,80.7,13095.0,75.6678,75.6678,75.6585,75.6678,13095.0
2023-10-02 13:55:00,80.7,80.7,80.69,80.7,44830.0,75.6678,75.6678,75.6585,75.6678,44830.0
2023-10-02 14:00:00,80.7,80.7,80.69,80.69,11366.0,75.6678,75.6678,75.6585,75.6585,11366.0
2023-10-02 14:05:00,80.7,80.7,80.69,80.7,19568.0,75.6678,75.6678,75.6585,75.6678,19568.0
2023-10-02 14:10:00,80.69,80.71,80.69,80.7,33060.0,75.6585,75.6772,75.6585,75.6678,33060.0
2023-10-02 14:15:00,80.7,80.71,80.7,80.7,58624.0,75.6678,75.6772,75.6678,75.6678,58624.0
2023-10-02 14:20:00,80.7,80.71,80.7,80.7,62588.0,75.6678,75.6772,75.6678,75.6678,62588.0
2023-10-02 14:25:00,80.7,80.71,80.7,80.7,35998.0,75.6678,75.6772,75.6678,75.6678,35998.0
2023-10-02 14:30:00,80.71,80.71,80.69,80.7,46475.0,75.6772,75.6772,75.6585,75.6678,46475.0
2023-10-02 14:35:00,80.7,80.7,80.69,80.69,21976.0,75.6678,75.6678,75.6585,75.6585,21976.0
2023-10-02 14:40:00,80.69,80.7,80.69,80.69,7234.0,75.6585,75.6678,75.6585,75.6585,7234.0
2023-10-02 14:45:00,80.7,80.7,80.69,80.69,8152.0,75.6678,75.6678,75.6585,75.6585,8152.0
2023-10-02 14:50:00,80.69,80.7,80.69,80.7,120624.0,75.6585,75.6678,75.6585,75.6678,120624.0
2023-10-02 14:55:00,80.7,80.7,80.68,80.69,97273.0,75.6678,75.6678,75.6491,75.6585,97273.0
2023-10-02 15:00:00,80.68,80.69,80.68,80.69,17474.0,75.6491,75.6585,75.6491,75.6585,17474.0
2023-10-02 15:05:00,80.69,80.69,80.68,80.68,37007.0,75.6585,75.6585,75.6491,75.6491,37007.0
2023-10-02 15:10:00,80.69,80.69,80.68,80.69,54879.0,75.6585,75.6585,75.6491,75.6585,54879.0
2023-10-02 15:15:00,80.69,80.69,80.68,80.69,10958.0,75.6585,75.6585,75.6491,75.6585,10958.0
2023-10-02 15:20:00,80.69,80.69,80.68,80.69,27923.0,75.6585,75.6585,75.6491,75.6585,27923.0
2023-10-02 15:25:00,80.69,80.69,80.68,80.68,13804.0,75.6585,75.6585,75.6491,75.6491,13804.0
2023-10-02 15:30:00,80.68,80.69,80.68,80.69,378146.0,75.6491,75.6585,75.6491,75.6585,378146.0
2023-10-02 15:35:00,80.69,80.69,80.68,80.69,60452.0,75.6585,75.6585,75.6491,75.6585,60452.0
2023-10-02 15:40:00,80.69,80.69,80.68,80.69,61790.0,75.6585,75.6585,75.6491,75.6585,61790.0
2023-10-02 15:45:00,80.68,80.69,80.68,80.69,93943.0,75.6491,75.6585,75.6491,75.6585,93943.0
2023-10-02 15:50:00,80.68,80.69,80.68,80.68,43234.0,75.6491,75.6585,75.6491,75.6491,43234.0
2023-10-02 15:55:00,80.68,80.69,80.68,80.68,194842.0,75.6491,75.6585,75.6491,75.6491,194842.0
2023-10-03 09:30:00,80.7,80.71,80.7,80.71,57003.0,75.6678,75.6772,75.6678,75.6772,57003.0
2023-10-03 09:35:00,80.71,80.72,80.7,80.72,61987.0,75.6772,75.6866,75.6678,75.6866,61987.0
2023-10-03 09:40:00,80.72,80.73,80.71,80.72,41133.0,75.6866,75.696,75.6772,75.6866,41133.0
2023-10-03 09:45:00,80.72,80.73,80.71,80.73,61975.0,75.6866,75.696,75.6772,75.696,61975.0
2023-10-03 09:50:00,80.73,80.73,80.72,80.72,11597.0,75.696,75.696,75.6866,75.6866,11597.0
2023-10-03 09:55:00,80.73,80.73,80.72,80.72,84876.0,75.696,75.696,75.6866,75.6866,84876.0
2023-10-03 10:00:00,80.72,80.72,80.65,80.66,436996.0,75.6866,75.6866,75.621,75.6303,436996.0
2023-10-03 10:05:00,80.65,80.65,80.63,80.64,75306.0,75.621,75.621,75.6022,75.6116,75306.0
2023-10-03 10:10:00,80.65,80.68,80.64,80.66,482856.0,75.621,75.6491,75.6116,75.6303,482856.0
2023-10-03 10:15:00,80.65,80.66,80.64,80.66,162503.0,75.621,75.6303,75.6116,75.6303,162503.0
2023-10-03 10:20:00,80.65,80.68,80.65,80.66,348152.0,75.621,75.6491,75.621,75.6303,348152.0
2023-10-03 10:25:00,80.67,80.67,80.65,80.66,12808.0,75.6397,75.6397,75.621,75.6303,12808.0
2023-10-03 10:30:00,80.66,80.67,80.65,80.67,11800.0,75.6303,75.6397,75.621,75.6397,11800.0
2023-10-03 10:35:00,80.67,80.68,80.66,80.66,80924.0,75.6397,75.6491,75.6303,75.6303,80924.0
2023-10-03 10:40:00,80.67,80.67,80.66,80.67,61347.0,75.6397,75.6397,75.6303,75.6397,61347.0
2023-10-03 10:45:00,80.67,80.67,80.65,80.65,15234.0,75.6397,75.6397,75.621,75.621,15234.0
2023-10-03 10:50:00,80.65,80.66,80.65,80.65,75692.0,75.621,75.6303,75.621,75.621,75692.0
2023-10-03 10:55:00,80.66,80.66,80.65,80.66,11078.0,75.6303,75.6303,75.621,75.6303,11078.0
2023-10-03 11:00:00,80.66,80.66,80.64,80.66,44990.0,75.6303,75.6303,75.6116,75.6303,44990.0
2023-10-03 11:05:00,80.65,80.66,80.64,80.65,28351.0,75.621,75.6303,75.6116,75.621,28351.0
2023-10-03 11:10:00,80.65,80.65,80.64,80.64,20488.0,75.621,75.621,75.6116,75.6116,20488.0
2023-10-03 11:15:00,80.63,80.65,80.63,80.64,63233.0,75.6022,75.621,75.6022,75.6116,63233.0
2023-10-03 11:20:00,80.65,80.65,80.64,80.65,33359.0,75.621,75.621,75.6116,75.621,33359.0
2023-10-03 11:25:00,80.65,80.66,80.64,80.65,208860.0,75.621,75.6303,75.6116,75.621,208860.0
2023-10-03 11:30:00,80.66,80.66,80.64,80.65,61842.0,75.6303,75.6303,75.6116,75.621,61842.0
2023-10-03 11:35:00,80.64,80.65,80.63,80.64,52770.0,75.6116,75.621,75.6022,75.6116,52770.0
2023-10-03 11:40:00,80.64,80.65,80.63,80.65,44323.0,75.6116,75.621,75.6022,75.621,44323.0
2023-10-03 11:45:00,80.64,80.65,80.64,80.65,105681.0,75.6116,75.621,75.6116,75.621,105681.0
2023-10-03 11:50:00,80.65,80.65,80.64,80.65,17923.0,75.621,75.621,75.6116,75.621,17923.0
2023-10-03 11:55:00,80.64,80.66,80.64,80.66,50670.0,75.6116,75.6303,75.6116,75.6303,50670.0
2023-10-03 12:00:00,80.65,80.67,80.65,80.67,59309.0,75.621,75.6397,75.621,75.6397,59309.0
2023-10-03 12:05:00,80.67,80.67,80.65,80.66,40163.0,75.6397,75.6397,75.621,75.6303,40163.0
2023-10-03 12:10:00,80.65,80.66,80.65,80.66,19402.0,75.621,75.6303,75.621,75.6303,19402.0
2023-10-03 12:15:00,80.66,80.66,80.65,80.66,44036.0,75.6303,75.6303,75.621,75.6303,44036.0
2023-10-03 12:20:00,80.65,80.66,80.64,80.65,58815.0,75.621,75.6303,75.6116,75.621,58815.0
2023-10-03 12:25:00,80.65,80.65,80.64,80.65,16298.0,75.621,75.621,75.6116,75.621,16298.0
2023-10-03 12:30:00,80.65,80.65,80.64,80.65,15260.0,75.621,75.621,75.6116,75.621,15260.0
2023-10-03 12:35:00,80.65,80.65,80.64,80.64,20161.0,75.621,75.621,75.6116,75.6116,20161.0
2023-10-03 12:40:00,80.65,80.65,80.63,80.64,22400.0,75.621,75.621,75.6022,75.6116,22400.0
2023-10-03 12:45:00,80.64,80.64,80.63,80.64,12330.0,75.6116,75.6116,75.6022,75.6116,12330.0
2023-10-03 12:50:00,80.64,80.64,80.63,80.64,96169.0,75.6116,75.6116,75.6022,75.6116,96169.0
2023-10-03 12:55:00,80.64,80.64,80.63,80.63,90172.0,75.6116,75.6116,75.6022,75.6022,90172.0
2023-10-03 13:00:00,80.64,80.64,80.63,80.64,160025.0,75.6116,75.6116,75.6022,75.6116,160025.0
2023-10-03 13:05:00,80.64,80.64,80.63,80.64,21087.0,75.6116,75.6116,75.6022,75.6116,21087.0
2023-10-03 13:10:00,80.64,80.64,80.63,80.64,19591.0,75.6116,75.6116,75.6022,75.6116,19591.0
2023-10-03 13:15:00,80.64,80.65,80.63,80.65,32195.0,75.6116,75.621,75.6022,75.621,32195.0
2023-10-03 13:20:00,80.65,80.65,80.64,80.65,121727.0,75.621,75.621,75.6116,75.621,121727.0
2023-10-03 13:25:00,80.65,80.65,80.64,80.64,27603.0,75.621,75.621,75.6116,75.6116,27603.0
2023-10-03 13:30:00,80.64,80.65,80.64,80.65,13433.0,75.6116,75.621,75.6116,75.621,13433.0
2023-10-03 13:35:00,80.64,80.65,80.64,80.65,11894.0,75.6116,75.621,75.6116,75.621,11894.0
2023-10-03 13:40:00,80.65,80.65,80.64,80.65,5892.0,75.621,75.621,75.6116,75.621,5892.0
2023-10-03 13:45:00,80.65,80.65,80.64,80.65,17844.0,75.621,75.621,75.6116,75.621,17844.0
2023-10-03 13:50:00,80.64,80.65,80.64,80.64,42373.0,75.6116,75.621,75.6116,75.6116,42373.0
2023-10-03 13:55:00,80.64,80.65,80.64,80.65,58028.0,75.6116,75.621,75.6116,75.621,58028.0
2023-10-03 14:00:00,80.64,80.65,80.64,80.65,8958.0,75.6116,75.621,75.6116,75.621,8958.0
2023-10-03 14:05:00,80.65,80.65,80.64,80.65,32401.0,75.621,75.621,75.6116,75.621,32401.0
2023-10-03 14:10:00,80.65,80.65,80.64,80.64,45358.0,75.621,75.621,75.6116,75.6116,45358.0
2023-10-03 14:15:00,80.64,80.65,80.64,80.64,113572.0,75.6116,75.621,75.6116,75.6116,113572.0
2023-10-03 14:20:00,80.64,80.65,80.64,80.65,17698.0,75.6116,75.621,75.6116,75.621,17698.0
2023-10-03 14:25:00,80.65,80.65,80.63,80.63,38915.0,75.621,75.621,75.6022,75.6022,38915.0
2023-10-03 14:30:00,80.64,80.64,80.63,80.64,23402.0,75.6116,75.6116,75.6022,75.6116,23402.0
2023-10-03 14:35:00,80.64,80.64,80.63,80.64,23367.0,75.6116,75.6116,75.6022,75.6116,23367.0
2023-10-03 14:40:00,80.64,80.65,80.63,80.64,62578.0,75.6116,75.621,75.6022,75.6116,62578.0
2023-10-03 14:45:00,80.64,80.65,80.63,80.64,83203.0,75.6116,75.621,75.6022,75.6116,83203.0
2023-10-03 14:50:00,80.64,80.64,80.63,80.63,27638.0,75.6116,75.6116,75.6022,75.6022,27638.0
2023-10-03 14:55:00,80.64,80.64,80.63,80.63,35993.0,75.6116,75.6116,75.6022,75.6022,35993.0
2023-10-03 15:00:00,80.63,80.64,80.62,80.63,55745.0,75.6022,75.6116,75.5928,75.6022,55745.0
2023-10-03 15:05:00,80.63,80.63,80.62,80.63,26385.0,75.6022,75.6022,75.5928,75.6022,26385.0
2023-10-03 15:10:00,80.63,80.64,80.62,80.64,74431.0,75.6022,75.6116,75.5928,75.6116,74431.0
2023-10-03 15:15:00,80.63,80.64,80.63,80.64,38439.0,75.6022,75.6116,75.6022,75.6116,38439.0
2023-10-03 15:20:00,80.64,80.64,80.63,80.64,40408.0,75.6116,75.6116,75.6022,75.6116,40408.0
2023-10-03 15:25:00,80.64,80.64,80.63,80.63,24278.0,75.6116,75.6116,75.6022,75.6022,24278.0
2023-10-03 15:30:00,80.63,80.64,80.63,80.63,51103.0,75.6022,75.6116,75.6022,75.6022,51103.0
2023-10-03 15:35:00,80.63,80.64,80.62,80.63,232975.0,75.6022,75.6116,75.5928,75.6022,232975.0
2023-10-03 15:40:00,80.63,80.63,80.62,80.62,102552.0,75.6022,75.6022,75.5928,75.5928,102552.0
2023-10-03 15:45:00,80.62,80.63,80.62,80.63,76839.0,75.5928,75.6022,75.5928,75.6022,76839.0
2023-10-03 15:50:00,80.63,80.63,80.62,80.63,112285.0,75.6022,75.6022,75.5928,75.6022,112285.0
2023-10-03 15:55:00,80.63,80.63,80.62,80.62,332272.0,75.6022,75.6022,75.5928,75.5928,332272.0
2023-10-04 09:30:00,80.72,80.72,80.71,80.72,71881.0,75.6866,75.6866,75.6772,75.6866,71881.0
2023-10-04 09:35:00,80.72,80.72,80.71,80.72,50956.0,75.6866,75.6866,75.6772,75.6866,50956.0
2023-10-04 09:40:00,80.72,80.72,80.71,80.72,44077.0,75.6866,75.6866,75.6772,75.6866,44077.0
2023-10-04 09:45:00,80.71,80.72,80.71,80.72,17855.0,75.6772,75.6866,75.6772,75.6866,17855.0
2023-10-04 09:50:00,80.72,80.72,80.71,80.72,31530.0,75.6866,75.6866,75.6772,75.6866,31530.0
2023-10-04 09:55:00,80.72,80.72,80.71,80.71,86398.0,75.6866,75.6866,75.6772,75.6772,86398.0
2023-10-04 10:00:00,80.71,80.73,80.68,80.69,91694.0,75.6772,75.696,75.6491,75.6585,91694.0
2023-10-04 10:05:00,80.69,80.69,80.67,80.68,49175.0,75.6585,75.6585,75.6397,75.6491,49175.0
2023-10-04 10:10:00,80.68,80.69,80.67,80.69,71009.0,75.6491,75.6585,75.6397,75.6585,71009.0
2023-10-04 10:15:00,80.69,80.69,80.68,80.69,20485.0,75.6585,75.6585,75.6491,75.6585,20485.0
2023-10-04 10:20:00,80.69,80.7,80.68,80.69,52583.0,75.6585,75.6678,75.6491,75.6585,52583.0
2023-10-04 10:25:00,80.69,80.7,80.68,80.69,29262.0,75.6585,75.6678,75.6491,75.6585,29262.0
2023-10-04 10:30:00,80.69,80.69,80.68,80.69,53951.0,75.6585,75.6585,75.6491,75.6585,53951.0
2023-10-04 10:35:00,80.69,80.71,80.68,80.7,161208.0,75.6585,75.6772,75.6491,75.6678,161208.0
2023-10-04 10:40:00,80.71,80.71,80.7,80.71,39129.0,75.6772,75.6772,75.6678,75.6772,39129.0
2023-10-04 10:45:00,80.71,80.71,80.7,80.71,103773.0,75.6772,75.6772,75.6678,75.6772,103773.0
2023-10-04 10:50:00,80.71,80.71,80.7,80.71,30753.0,75.6772,75.6772,75.6678,75.6772,30753.0
2023-10-04 10:55:00,80.71,80.72,80.7,80.71,34846.0,75.6772,75.6866,75.6678,75.6772,34846.0
2023-10-04 11:00:00,80.72,80.73,80.7,80.73,89206.0,75.6866,75.696,75.6678,75.696,89206.0
2023-10-04 11:05:00,80.72,80.73,80.72,80.72,20785.0,75.6866,75.696,75.6866,75.6866,20785.0
2023-10-04 11:10:00,80.73,80.73,80.72,80.73,19458.0,75.696,75.696,75.6866,75.696,19458.0
2023-10-04 11:15:00,80.73,80.75,80.72,80.74,37638.0,75.696,75.7147,75.6866,75.7054,37638.0
2023-10-04 11:20:00,80.75,80.75,80.74,80.75,35919.0,75.7147,75.7147,75.7054,75.7147,35919.0
2023-10-04 11:25:00,80.74,80.76,80.74,80.76,22334.0,75.7054,75.7241,75.7054,75.7241,22334.0
2023-10-04 11:30:00,80.76,80.76,80.74,80.74,89976.0,75.7241,75.7241,75.7054,75.7054,89976.0
2023-10-04 11:35:00,80.74,80.75,80.74,80.75,17087.0,75.7054,75.7147,75.7054,75.7147,17087.0
2023-10-04 11:40:00,80.75,80.75,80.74,80.74,19222.0,75.7147,75.7147,75.7054,75.7054,19222.0
2023-10-04 11:45:00,80.75,80.76,80.74,80.76,210365.0,75.7147,75.7241,75.7054,75.7241,210365.0
2023-10-04 11:50:00,80.76,80.76,80.75,80.75,15253.0,75.7241,75.7241,75.7147,75.7147,15253.0
2023-10-04 11:55:00,80.76,80.76,80.75,80.76,23599.0,75.7241,75.7241,75.7147,75.7241,23599.0
2023-10-04 12:00:00,80.76,80.76,80.74,80.75,249855.0,75.7241,75.7241,75.7054,75.7147,249855.0
2023-10-04 12:05:00,80.75,80.76,80.74,80.76,25889.0,75.7147,75.7241,75.7054,75.7241,25889.0
2023-10-04 12:10:00,80.76,80.76,80.75,80.76,22070.0,75.7241,75.7241,75.7147,75.7241,22070.0
2023-10-04 12:15:00,80.75,80.76,80.74,80.74,35003.0,75.7147,75.7241,75.7054,75.7054,35003.0
2023-10-04 12:20:00,80.74,80.75,80.74,80.75,27195.0,75.7054,75.7147,75.7054,75.7147,27195.0
2023-10-04 12:25:00,80.75,80.76,80.74,80.75,18082.0,75.7147,75.7241,75.7054,75.7147,18082.0
2023-10-04 12:30:00,80.75,80.77,80.75,80.77,29834.0,75.7147,75.7335,75.7147,75.7335,29834.0
2023-10-04 12:35:00,80.77,80.77,80.76,80.77,28743.0,75.7335,75.7335,75.7241,75.7335,28743.0
2023-10-04 12:40:00,80.77,80.77,80.76,80.77,19185.0,75.7335,75.7335,75.7241,75.7335,19185.0
2023-10-04 12:45:00,80.77,80.77,80.76,80.77,24861.0,75.7335,75.7335,75.7241,75.7335,24861.0
2023-10-04 12:50:00,80.77,80.77,80.76,80.77,17764.0,75.7335,75.7335,75.7241,75.7335,17764.0
2023-10-04 12:55:00,80.77,80.77,80.76,80.77,16918.0,75.7335,75.7335,75.7241,75.7335,16918.0
2023-10-04 13:00:00,80.77,80.77,80.76,80.77,16597.0,75.7335,75.7335,75.7241,75.7335,16597.0
2023-10-04 13:05:00,80.77,80.77,80.76,80.77,11295.0,75.7335,75.7335,75.7241,75.7335,11295.0
2023-10-04 13:10:00,80.77,80.77,80.76,80.77,15396.0,75.7335,75.7335,75.7241,75.7335,15396.0
2023-10-04 13:15:00,80.77,80.77,80.76,80.77,24336.0,75.7335,75.7335,75.7241,75.7335,24336.0
2023-10-04 13:20:00,80.77,80.78,80.76,80.78,17768.0,75.7335,75.7429,75.7241,75.7429,17768.0
2023-10-04 13:25:00,80.77,80.78,80.77,80.78,7905.0,75.7335,75.7429,75.7335,75.7429,7905.0
2023-10-04 13:30:00,80.77,80.78,80.77,80.78,197655.0,75.7335,75.7429,75.7335,75.7429,197655.0
2023-10-04 13:35:00,80.78,80.78,80.77,80.78,148984.0,75.7429,75.7429,75.7335,75.7429,148984.0
2023-10-04 13:40:00,80.77,80.78,80.77,80.78,67830.0,75.7335,75.7429,75.7335,75.7429,67830.0
2023-10-04 13:45:00,80.78,80.78,80.77,80.78,16429.0,75.7429,75.7429,75.7335,75.7429,16429.0
2023-10-04 13:50:00,80.78,80.78,80.77,80.77,21837.0,75.7429,75.7429,75.7335,75.7335,21837.0
2023-10-04 13:55:00,80.77,80.78,80.77,80.77,207398.0,75.7335,75.7429,75.7335,75.7335,207398.0
2023-10-04 14:00:00,80.77,80.77,80.75,80.76,20742.0,75.7335,75.7335,75.7147,75.7241,20742.0
2023-10-04 14:05:00,80.76,80.77,80.75,80.77,19396.0,75.7241,75.7335,75.7147,75.7335,19396.0
2023-10-04 14:10:00,80.77,80.77,80.76,80.77,15401.0,75.7335,75.7335,75.7241,75.7335,15401.0
2023-10-04 14:15:00,80.77,80.78,80.76,80.78,21124.0,75.7335,75.7429,75.7241,75.7429,21124.0
2023-10-04 14:20:00,80.78,80.78,80.77,80.78,102086.0,75.7429,75.7429,75.7335,75.7429,102086.0
2023-10-04 14:25:00,80.78,80.78,80.77,80.78,23366.0,75.7429,75.7429,75.7335,75.7429,23366.0
2023-10-04 14:30:00,80.78,80.78,80.77,80.78,15202.0,75.7429,75.7429,75.7335,75.7429,15202.0
2023-10-04 14:35:00,80.78,80.78,80.77,80.78,32880.0,75.7429,75.7429,75.7335,75.7429,32880.0
2023-10-04 14:40:00,80.78,80.78,80.77,80.78,19443.0,75.7429,75.7429,75.7335,75.7429,19443.0
2023-10-04 14:45:00,80.78,80.78,80.77,80.78,10941.0,75.7429,75.7429,75.7335,75.7429,10941.0
2023-10-04 14:50:00,80.78,80.78,80.77,80.78,32383.0,75.7429,75.7429,75.7335,75.7429,32383.0
2023-10-04 14:55:00,80.78,80.79,80.77,80.79,29743.0,75.7429,75.7522,75.7335,75.7522,29743.0
2023-10-04 15:00:00,80.78,80.79,80.78,80.79,27492.0,75.7429,75.7522,75.7429,75.7522,27492.0
2023-10-04 15:05:00,80.79,80.79,80.78,80.79,23510.0,75.7522,75.7522,75.7429,75.7522,23510.0
2023-10-04 15:10:00,80.79,80.79,80.78,80.79,44385.0,75.7522,75.7522,75.7429,75.7522,44385.0
2023-10-04 15:15:00,80.79,80.8,80.78,80.8,46933.0,75.7522,75.7616,75.7429,75.7616,46933.0
2023-10-04 15:20:00,80.8,80.8,80.79,80.8,48348.0,75.7616,75.7616,75.7522,75.7616,48348.0
2023-10-04 15:25:00,80.8,80.8,80.79,80.79,49868.0,75.7616,75.7616,75.7522,75.7522,49868.0
2023-10-04 15:30:00,80.79,80.8,80.79,80.8,119489.0,75.7522,75.7616,75.7522,75.7616,119489.0
2023-10-04 15:35:00,80.79,80.8,80.79,80.8,141011.0,75.7522,75.7616,75.7522,75.7616,141011.0
2023-10-04 15:40:00,80.79,80.8,80.79,80.8,96687.0,75.7522,75.7616,75.7522,75.7616,96687.0
2023-10-04 15:45:00,80.8,80.8,80.79,80.8,120963.0,75.7616,75.7616,75.7522,75.7616,120963.0
2023-10-04 15:50:00,80.8,80.8,80.79,80.8,258475.0,75.7616,75.7616,75.7522,75.7616,258475.0
2023-10-04 15:55:00,80.8,80.8,80.79,80.79,355479.0,75.7616,75.7616,75.7522,75.7522,355479.0
2023-10-05 09:30:00,80.88,80.88,80.87,80.88,92332.0,75.8366,75.8366,75.8272,75.8366,92332.0
2023-10-05 09:35:00,80.88,80.88,80.87,80.88,17523.0,75.8366,75.8366,75.8272,75.8366,17523.0
2023-10-05 09:40:00,80.87,80.88,80.87,80.87,21364.0,75.8272,75.8366,75.8272,75.8272,21364.0
2023-10-05 09:45:00,80.88,80.88,80.86,80.88,45544.0,75.8366,75.8366,75.8179,75.8366,45544.0
2023-10-05 09:50:00,80.88,80.88,80.87,80.88,15497.0,75.8366,75.8366,75.8272,75.8366,15497.0
2023-10-05 09:55:00,80.88,80.88,80.87,80.88,83076.0,75.8366,75.8366,75.8272,75.8366,83076.0
2023-10-05 10:00:00,80.88,80.88,80.87,80.87,10973.0,75.8366,75.8366,75.8272,75.8272,10973.0
2023-10-05 10:05:00,80.87,80.88,80.86,80.86,22023.0,75.8272,75.8366,75.8179,75.8179,22023.0
2023-10-05 10:10:00,80.86,80.87,80.86,80.87,5778.0,75.8179,75.8272,75.8179,75.8272,5778.0
2023-10-05 10:15:00,80.87,80.87,80.86,80.87,21048.0,75.8272,75.8272,75.8179,75.8272,21048.0
2023-10-05 10:20:00,80.87,80.88,80.86,80.87,21177.0,75.8272,75.8366,75.8179,75.8272,21177.0
2023-10-05 10:25:00,80.87,80.88,80.87,80.88,7017.0,75.8272,75.8366,75.8272,75.8366,7017.0
2023-10-05 10:30:00,80.88,80.88,80.86,80.86,40468.0,75.8366,75.8366,75.8179,75.8179,40468.0
2023-10-05 10:35:00,80.87,80.87,80.86,80.86,103382.0,75.8272,75.8272,75.8179,75.8179,103382.0
2023-10-05 10:40:00,80.86,80.87,80.86,80.87,32942.0,75.8179,75.8272,75.8179,75.8272,32942.0
2023-10-05 10:45:00,80.86,80.87,80.86,80.87,44538.0,75.8179,75.8272,75.8179,75.8272,44538.0
2023-10-05 10:50:00,80.87,80.87,80.86,80.87,87511.0,75.8272,75.8272,75.8179,75.8272,87511.0
2023-10-05 10:55:00,80.87,80.87,80.86,80.87,15187.0,75.8272,75.8272,75.8179,75.8272,15187.0
2023-10-05 11:00:00,80.87,80.87,80.86,80.87,28522.0,75.8272,75.8272,75.8179,75.8272,28522.0
2023-10-05 11:05:00,80.87,80.87,80.86,80.87,44078.0,75.8272,75.8272,75.8179,75.8272,44078.0
2023-10-05 11:10:00,80.87,80.88,80.86,80.88,97883.0,75.8272,75.8366,75.8179,75.8366,97883.0
2023-10-05 11:15:00,80.87,80.88,80.87,80.88,24854.0,75.8272,75.8366,75.8272,75.8366,24854.0
2023-10-05 11:20:00,80.88,80.89,80.87,80.89,89577.0,75.8366,75.846,75.8272,75.846,89577.0
2023-10-05 11:25:00,80.88,80.89,80.87,80.87,22959.0,75.8366,75.846,75.8272,75.8272,22959.0
2023-10-05 11:30:00,80.88,80.88,80.87,80.88,3359.0,75.8366,75.8366,75.8272,75.8366,3359.0
2023-10-05 11:35:00,80.88,80.88,80.87,80.88,8453.0,75.8366,75.8366,75.8272,75.8366,8453.0
2023-10-05 11:40:00,80.88,80.88,80.87,80.87,12651.0,75.8366,75.8366,75.8272,75.8272,12651.0
2023-10-05 11:45:00,80.88,80.88,80.87,80.88,34723.0,75.8366,75.8366,75.8272,75.8366,34723.0
2023-10-05 11:50:00,80.87,80.88,80.86,80.87,85567.0,75.8272,75.8366,75.8179,75.8272,85567.0
2023-10-05 11:55:00,80.87,80.87,80.86,80.86,39682.0,75.8272,75.8272,75.8179,75.8179,39682.0
2023-10-05 12:00:00,80.87,80.87,80.86,80.87,16523.0,75.8272,75.8272,75.8179,75.8272,16523.0
2023-10-05 12:05:00,80.87,80.88,80.86,80.88,27666.0,75.8272,75.8366,75.8179,75.8366,27666.0
2023-10-05 12:10:00,80.88,80.88,80.87,80.87,21379.0,75.8366,75.8366,75.8272,75.8272,21379.0
2023-10-05 12:15:00,80.88,80.88,80.87,80.88,42793.0,75.8366,75.8366,75.8272,75.8366,42793.0
2023-10-05 12:20:00,80.88,80.88,80.87,80.88,41968.0,75.8366,75.8366,75.8272,75.8366,41968.0
2023-10-05 12:25:00,80.88,80.88,80.87,80.88,12653.0,75.8366,75.8366,75.8272,75.8366,12653.0
2023-10-05 12:30:00,80.88,80.89,80.88,80.89,30063.0,75.8366,75.846,75.8366,75.846,30063.0
2023-10-05 12:35:00,80.88,80.89,80.88,80.88,20602.0,75.8366,75.846,75.8366,75.8366,20602.0
2023-10-05 12:40:00,80.88,80.89,80.88,80.88,21594.0,75.8366,75.846,75.8366,75.8366,21594.0
2023-10-05 12:45:00,80.89,80.89,80.88,80.89,14567.0,75.846,75.846,75.8366,75.846,14567.0
2023-10-05 12:50:00,80.88,80.89,80.88,80.89,23046.0,75.8366,75.846,75.8366,75.846,23046.0
2023-10-05 12:55:00,80.89,80.89,80.88,80.89,17315.0,75.846,75.846,75.8366,75.846,17315.0
2023-10-05 13:00:00,80.89,80.89,80.88,80.89,20116.0,75.846,75.846,75.8366,75.846,20116.0
2023-10-05 13:05:00,80.89,80.89,80.88,80.88,9912.0,75.846,75.846,75.8366,75.8366,9912.0
2023-10-05 13:10:00,80.88,80.89,80.88,80.88,62352.0,75.8366,75.846,75.8366,75.8366,62352.0
2023-10-05 13:15:00,80.88,80.89,80.88,80.89,23763.0,75.8366,75.846,75.8366,75.846,23763.0
2023-10-05 13:20:00,80.88,80.89,80.88,80.89,33009.0,75.8366,75.846,75.8366,75.846,33009.0
2023-10-05 13:25:00,80.89,80.89,80.88,80.89,14101.0,75.846,75.846,75.8366,75.846,14101.0
2023-10-05 13:30:00,80.89,80.89,80.87,80.87,274919.0,75.846,75.846,75.8272,75.8272,274919.0
2023-10-05 13:35:00,80.88,80.88,80.86,80.87,19423.0,75.8366,75.8366,75.8179,75.8272,19423.0
2023-10-05 13:40:00,80.87,80.87,80.86,80.87,6032.0,75.8272,75.8272,75.8179,75.8272,6032.0
2023-10-05 13:45:00,80.87,80.87,80.86,80.87,68441.0,75.8272,75.8272,75.8179,75.8272,68441.0
2023-10-05 13:50:00,80.87,80.87,80.86,80.87,186521.0,75.8272,75.8272,75.8179,75.8272,186521.0
2023-10-05 13:55:00,80.87,80.87,80.86,80.87,14662.0,75.8272,75.8272,75.8179,75.8272,14662.0
2023-10-05 14:00:00,80.87,80.88,80.86,80.88,27872.0,75.8272,75.8366,75.8179,75.8366,27872.0
2023-10-05 14:05:00,80.88,80.88,80.87,80.87,16450.0,75.8366,75.8366,75.8272,75.8272,16450.0
2023-10-05 14:10:00,80.88,80.88,80.87,80.88,16150.0,75.8366,75.8366,75.8272,75.8366,16150.0
2023-10-05 14:15:00,80.87,80.88,80.87,80.88,27049.0,75.8272,75.8366,75.8272,75.8366,27049.0
2023-10-05 14:20:00,80.88,80.89,80.87,80.89,19565.0,75.8366,75.846,75.8272,75.846,19565.0
2023-10-05 14:25:00,80.89,80.89,80.88,80.89,18265.0,75.846,75.846,75.8366,75.846,18265.0
2023-10-05 14:30:00,80.88,80.89,80.88,80.89,36329.0,75.8366,75.846,75.8366,75.846,36329.0
2023-10-05 14:35:00,80.88,80.89,80.87,80.88,29804.0,75.8366,75.846,75.8272,75.8366,29804.0
2023-10-05 14:40:00,80.88,80.88,80.87,80.88,25112.0,75.8366,75.8366,75.8272,75.8366,25112.0
2023-10-05 14:45:00,80.88,80.88,80.87,80.88,10114.0,75.8366,75.8366,75.8272,75.8366,10114.0
2023-10-05 14:50:00,80.88,80.88,80.87,80.88,48236.0,75.8366,75.8366,75.8272,75.8366,48236.0
2023-10-05 14:55:00,80.87,80.88,80.87,80.88,107025.0,75.8272,75.8366,75.8272,75.8366,107025.0
2023-10-05 15:00:00,80.88,80.88,80.87,80.88,55722.0,75.8366,75.8366,75.8272,75.8366,55722.0
2023-10-05 15:05:00,80.88,80.88,80.87,80.88,30789.0,75.8366,75.8366,75.8272,75.8366,30789.0
2023-10-05 15:10:00,80.88,80.88,80.87,80.87,600134.0,75.8366,75.8366,75.8272,75.8272,600134.0
2023-10-05 15:15:00,80.88,80.88,80.87,80.87,43554.0,75.8366,75.8366,75.8272,75.8272,43554.0
2023-10-05 15:20:00,80.88,80.88,80.87,80.88,118211.0,75.8366,75.8366,75.8272,75.8366,118211.0
2023-10-05 15:25:00,80.88,80.88,80.87,80.88,363771.0,75.8366,75.8366,75.8272,75.8366,363771.0
2023-10-05 15:30:00,80.88,80.88,80.87,80.88,17068.0,75.8366,75.8366,75.8272,75.8366,17068.0
2023-10-05 15:35:00,80.88,80.88,80.87,80.88,50897.0,75.8366,75.8366,75.8272,75.8366,50897.0
2023-10-05 15:40:00,80.88,80.88,80.87,80.88,40478.0,75.8366,75.8366,75.8272,75.8366,40478.0
2023-10-05 15:45:00,80.88,80.88,80.87,80.88,115063.0,75.8366,75.8366,75.8272,75.8366,115063.0
2023-10-05 15:50:00,80.88,80.88,80.87,80.88,153310.0,75.8366,75.8366,75.8272,75.8366,153310.0
2023-10-05 15:55:00,80.88,80.88,80.87,80.88,106853.0,75.8366,75.8366,75.8272,75.8366,106853.0
2023-10-06 09:30:00,80.77,80.78,80.76,80.77,180486.0,75.7335,75.7429,75.7241,75.7335,180486.0
2023-10-06 09:35:00,80.77,80.77,80.75,80.76,38654.0,75.7335,75.7335,75.7147,75.7241,38654.0
2023-10-06 09:40:00,80.75,80.77,80.75,80.77,39195.0,75.7147,75.7335,75.7147,75.7335,39195.0
2023-10-06 09:45:00,80.77,80.78,80.76,80.76,32863.0,75.7335,75.7429,75.7241,75.7241,32863.0
2023-10-06 09:50:00,80.76,80.76,80.75,80.76,24734.0,75.7241,75.7241,75.7147,75.7241,24734.0
2023-10-06 09:55:00,80.76,80.76,80.75,80.76,29254.0,75.7241,75.7241,75.7147,75.7241,29254.0
2023-10-06 10:00:00,80.76,80.77,80.75,80.77,57690.0,75.7241,75.7335,75.7147,75.7335,57690.0
2023-10-06 10:05:00,80.77,80.77,80.76,80.77,21727.0,75.7335,75.7335,75.7241,75.7335,21727.0
2023-10-06 10:10:00,80.77,80.78,80.76,80.78,21859.0,75.7335,75.7429,75.7241,75.7429,21859.0
2023-10-06 10:15:00,80.78,80.78,80.77,80.78,37446.0,75.7429,75.7429,75.7335,75.7429,37446.0
2023-10-06 10:20:00,80.78,80.8,80.77,80.8,33824.0,75.7429,75.7616,75.7335,75.7616,33824.0
2023-10-06 10:25:00,80.8,80.8,80.78,80.79,19670.0,75.7616,75.7616,75.7429,75.7522,19670.0
2023-10-06 10:30:00,80.79,80.8,80.78,80.8,30588.0,75.7522,75.7616,75.7429,75.7616,30588.0
2023-10-06 10:35:00,80.79,80.8,80.79,80.8,12682.0,75.7522,75.7616,75.7522,75.7616,12682.0
2023-10-06 10:40:00,80.8,80.8,80.79,80.79,27528.0,75.7616,75.7616,75.7522,75.7522,27528.0
2023-10-06 10:45:00,80.8,80.8,80.79,80.8,17935.0,75.7616,75.7616,75.7522,75.7616,17935.0
2023-10-06 10:50:00,80.79,80.8,80.79,80.8,16424.0,75.7522,75.7616,75.7522,75.7616,16424.0
2023-10-06 10:55:00,80.79,80.8,80.78,80.78,75485.0,75.7522,75.7616,75.7429,75.7429,75485.0
2023-10-06 11:00:00,80.79,80.8,80.78,80.8,34302.0,75.7522,75.7616,75.7429,75.7616,34302.0
2023-10-06 11:05:00,80.8,80.8,80.79,80.8,11534.0,75.7616,75.7616,75.7522,75.7616,11534.0
2023-10-06 11:10:00,80.79,80.8,80.79,80.8,20570.0,75.7522,75.7616,75.7522,75.7616,20570.0
2023-10-06 11:15:00,80.8,80.81,80.79,80.8,29186.0,75.7616,75.771,75.7522,75.7616,29186.0
2023-10-06 11:20:00,80.8,80.81,80.8,80.81,35892.0,75.7616,75.771,75.7616,75.771,35892.0
2023-10-06 11:25:00,80.81,80.82,80.8,80.81,96941.0,75.771,75.7804,75.7616,75.771,96941.0
2023-10-06 11:30:00,80.81,80.82,80.81,80.81,79189.0,75.771,75.7804,75.771,75.771,79189.0
2023-10-06 11:35:00,80.81,80.82,80.81,80.81,11883.0,75.771,75.7804,75.771,75.771,11883.0
2023-10-06 11:40:00,80.82,80.82,80.81,80.81,82197.0,75.7804,75.7804,75.771,75.771,82197.0
2023-10-06 11:45:00,80.81,80.82,80.81,80.81,58984.0,75.771,75.7804,75.771,75.771,58984.0
2023-10-06 11:50:00,80.82,80.82,80.81,80.81,30491.0,75.7804,75.7804,75.771,75.771,30491.0
2023-10-06 11:55:00,80.81,80.82,80.8,80.8,46927.0,75.771,75.7804,75.7616,75.7616,46927.0
2023-10-06 12:00:00,80.8,80.81,80.8,80.8,16429.0,75.7616,75.771,75.7616,75.7616,16429.0
2023-10-06 12:05:00,80.8,80.81,80.79,80.8,35438.0,75.7616,75.771,75.7522,75.7616,35438.0
2023-10-06 12:10:00,80.8,80.8,80.79,80.79,65968.0,75.7616,75.7616,75.7522,75.7522,65968.0
2023-10-06 12:15:00,80.79,80.8,80.79,80.8,8809.0,75.7522,75.7616,75.7522,75.7616,8809.0
2023-10-06 12:20:00,80.79,80.8,80.79,80.79,11897.0,75.7522,75.7616,75.7522,75.7522,11897.0
2023-10-06 12:25:00,80.79,80.8,80.79,80.79,6795.0,75.7522,75.7616,75.7522,75.7522,6795.0
2023-10-06 12:30:00,80.79,80.8,80.79,80.8,9472.0,75.7522,75.7616,75.7522,75.7616,9472.0
2023-10-06 12:35:00,80.8,80.8,80.79,80.8,55839.0,75.7616,75.7616,75.7522,75.7616,55839.0
2023-10-06 12:40:00,80.79,80.8,80.79,80.8,9171.0,75.7522,75.7616,75.7522,75.7616,9171.0
2023-10-06 12:45:00,80.8,80.8,80.79,80.79,12740.0,75.7616,75.7616,75.7522,75.7522,12740.0
2023-10-06 12:50:00,80.8,80.8,80.79,80.8,31045.0,75.7616,75.7616,75.7522,75.7616,31045.0
2023-10-06 12:55:00,80.8,80.8,80.79,80.79,24180.0,75.7616,75.7616,75.7522,75.7522,24180.0
2023-10-06 13:00:00,80.79,80.8,80.79,80.8,10761.0,75.7522,75.7616,75.7522,75.7616,10761.0
2023-10-06 13:05:00,80.8,80.8,80.79,80.8,10831.0,75.7616,75.7616,75.7522,75.7616,10831.0
2023-10-06 13:10:00,80.8,80.81,80.79,80.81,29146.0,75.7616,75.771,75.7522,75.771,29146.0
2023-10-06 13:15:00,80.8,80.81,80.8,80.81,10024.0,75.7616,75.771,75.7616,75.771,10024.0
2023-10-06 13:20:00,80.81,80.81,80.8,80.81,38330.0,75.771,75.771,75.7616,75.771,38330.0
2023-10-06 13:25:00,80.81,80.81,80.8,80.81,48513.0,75.771,75.771,75.7616,75.771,48513.0
2023-10-06 13:30:00,80.8,80.81,80.8,80.8,115181.0,75.7616,75.771,75.7616,75.7616,115181.0
2023-10-06 13:35:00,80.8,80.81,80.8,80.8,11284.0,75.7616,75.771,75.7616,75.7616,11284.0
2023-10-06 13:40:00,80.8,80.81,80.79,80.79,25256.0,75.7616,75.771,75.7522,75.7522,25256.0
2023-10-06 13:45:00,80.79,80.8,80.79,80.79,33518.0,75.7522,75.7616,75.7522,75.7522,33518.0
2023-10-06 13:50:00,80.79,80.8,80.79,80.8,10551.0,75.7522,75.7616,75.7522,75.7616,10551.0
2023-10-06 13:55:00,80.79,80.8,80.79,80.8,13035.0,75.7522,75.7616,75.7522,75.7616,13035.0
2023-10-06 14:00:00,80.79,80.8,80.79,80.8,49157.0,75.7522,75.7616,75.7522,75.7616,49157.0
2023-10-06 14:05:00,80.8,80.8,80.79,80.79,8775.0,75.7616,75.7616,75.7522,75.7522,8775.0
2023-10-06 14:10:00,80.8,80.8,80.79,80.79,25540.0,75.7616,75.7616,75.7522,75.7522,25540.0
2023-10-06 14:15:00,80.8,80.8,80.79,80.8,11399.0,75.7616,75.7616,75.7522,75.7616,11399.0
2023-10-06 14:20:00,80.8,80.8,80.79,80.79,21100.0,75.7616,75.7616,75.7522,75.7522,21100.0
2023-10-06 14:25:00,80.8,80.81,80.79,80.81,88011.0,75.7616,75.771,75.7522,75.771,88011.0
2023-10-06 14:30:00,80.81,80.81,80.8,80.81,16075.0,75.771,75.771,75.7616,75.771,16075.0
2023-10-06 14:35:00,80.81,80.81,80.8,80.81,12164.0,75.771,75.771,75.7616,75.771,12164.0
2023-10-06 14:40:00,80.81,80.81,80.8,80.81,15710.0,75.771,75.771,75.7616,75.771,15710.0
2023-10-06 14:45:00,80.81,80.81,80.8,80.81,12112.0,75.771,75.771,75.7616,75.771,12112.0
2023-10-06 14:50:00,80.81,80.81,80.8,80.8,30971.0,75.771,75.771,75.7616,75.7616,30971.0
2023-10-06 14:55:00,80.8,80.81,80.8,80.81,80957.0,75.7616,75.771,75.7616,75.771,80957.0
2023-10-06 15:00:00,80.8,80.81,80.8,80.81,9196.0,75.7616,75.771,75.7616,75.771,9196.0
2023-10-06 15:05:00,80.81,80.81,80.8,80.81,16400.0,75.771,75.771,75.7616,75.771,16400.0
2023-10-06 15:10:00,80.81,80.81,80.8,80.81,7215.0,75.771,75.771,75.7616,75.771,7215.0
2023-10-06 15:15:00,80.81,80.81,80.8,80.8,33622.0,75.771,75.771,75.7616,75.7616,33622.0
2023-10-06 15:20:00,80.81,80.81,80.8,80.81,34869.0,75.771,75.771,75.7616,75.771,34869.0
2023-10-06 15:25:00,80.81,80.81,80.8,80.81,29248.0,75.771,75.771,75.7616,75.771,29248.0
2023-10-06 15:30:00,80.81,80.81,80.8,80.81,58422.0,75.771,75.771,75.7616,75.771,58422.0
2023-10-06 15:35:00,80.8,80.81,80.8,80.81,22014.0,75.7616,75.771,75.7616,75.771,22014.0
2023-10-06 15:40:00,80.81,80.81,80.8,80.8,69114.0,75.771,75.771,75.7616,75.7616,69114.0
2023-10-06 15:45:00,80.8,80.81,80.8,80.81,135571.0,75.7616,75.771,75.7616,75.771,135571.0
2023-10-06 15:50:00,80.8,80.81,80.8,80.8,48031.0,75.7616,75.771,75.7616,75.7616,48031.0
2023-10-06 15:55:00,80.81,80.81,80.8,80.8,149065.0,75.771,75.771,75.7616,75.7616,149065.0
2023-10-09 09:30:00,80.95,80.97,80.95,80.95,61607.0,75.9023,75.921,75.9023,75.9023,61607.0
2023-10-09 09:35:00,80.95,80.97,80.95,80.97,16259.0,75.9023,75.921,75.9023,75.921,16259.0
2023-10-09 09:40:00,80.97,80.97,80.96,80.97,18845.0,75.921,75.921,75.9116,75.921,18845.0
2023-10-09 09:45:00,80.97,80.97,80.96,80.97,11747.0,75.921,75.921,75.9116,75.921,11747.0
2023-10-09 09:50:00,80.97,80.97,80.96,80.97,15487.0,75.921,75.921,75.9116,75.921,15487.0
2023-10-09 09:55:00,80.97,80.97,80.96,80.97,13278.0,75.921,75.921,75.9116,75.921,13278.0
2023-10-09 10:00:00,80.97,80.98,80.96,80.98,14219.0,75.921,75.9304,75.9116,75.9304,14219.0
2023-10-09 10:05:00,80.98,80.99,80.97,80.98,17311.0,75.9304,75.9398,75.921,75.9304,17311.0
2023-10-09 10:10:00,80.98,80.99,80.98,80.98,7361.0,75.9304,75.9398,75.9304,75.9304,7361.0
2023-10-09 10:15:00,80.99,80.99,80.98,80.99,36038.0,75.9398,75.9398,75.9304,75.9398,36038.0
2023-10-09 10:20:00,80.98,81.0,80.98,81.0,3986.0,75.9304,75.9491,75.9304,75.9491,3986.0
2023-10-09 10:25:00,81.0,81.0,80.99,81.0,210328.0,75.9491,75.9491,75.9398,75.9491,210328.0
2023-10-09 10:30:00,81.0,81.0,80.99,80.99,16116.0,75.9491,75.9491,75.9398,75.9398,16116.0
2023-10-09 10:35:00,81.0,81.01,80.99,81.01,30638.0,75.9491,75.9585,75.9398,75.9585,30638.0
2023-10-09 10:40:00,81.0,81.01,81.0,81.0,125150.0,75.9491,75.9585,75.9491,75.9491,125150.0
2023-10-09 10:45:00,81.01,81.01,80.99,81.0,289971.0,75.9585,75.9585,75.9398,75.9491,289971.0
2023-10-09 10:50:00,81.0,81.01,81.0,81.01,11660.0,75.9491,75.9585,75.9491,75.9585,11660.0
2023-10-09 10:55:00,81.0,81.01,81.0,81.01,13554.0,75.9491,75.9585,75.9491,75.9585,13554.0
2023-10-09 11:00:00,81.01,81.01,81.0,81.01,1439.0,75.9585,75.9585,75.9491,75.9585,1439.0
2023-10-09 11:05:00,81.01,81.01,81.0,81.0,20575.0,75.9585,75.9585,75.9491,75.9491,20575.0
2023-10-09 11:10:00,81.0,81.01,81.0,81.0,30844.0,75.9491,75.9585,75.9491,75.9491,30844.0
2023-10-09 11:15:00,81.01,81.01,81.0,81.0,15487.0,75.9585,75.9585,75.9491,75.9491,15487.0
2023-10-09 11:20:00,81.0,81.01,81.0,81.01,9702.0,75.9491,75.9585,75.9491,75.9585,9702.0
2023-10-09 11:25:00,81.01,81.01,81.0,81.0,19565.0,75.9585,75.9585,75.9491,75.9491,19565.0
2023-10-09 11:30:00,81.01,81.01,81.0,81.01,2003.0,75.9585,75.9585,75.9491,75.9585,2003.0
2023-10-09 11:35:00,81.0,81.01,81.0,81.01,11304.0,75.9491,75.9585,75.9491,75.9585,11304.0
2023-10-09 11:40:00,81.01,81.01,81.0,81.01,26930.0,75.9585,75.9585,75.9491,75.9585,26930.0
2023-10-09 11:45:00,81.01,81.01,81.0,81.01,11014.0,75.9585,75.9585,75.9491,75.9585,11014.0
2023-10-09 11:50:00,81.01,81.01,81.0,81.01,5127.0,75.9585,75.9585,75.9491,75.9585,5127.0
2023-10-09 11:55:00,81.01,81.01,80.98,80.98,523882.0,75.9585,75.9585,75.9304,75.9304,523882.0
2023-10-09 12:00:00,80.98,80.99,80.98,80.99,15720.0,75.9304,75.9398,75.9304,75.9398,15720.0
2023-10-09 12:05:00,80.99,80.99,80.98,80.98,7310.0,75.9398,75.9398,75.9304,75.9304,7310.0
2023-10-09 12:10:00,80.98,80.99,80.98,80.99,9017.0,75.9304,75.9398,75.9304,75.9398,9017.0
2023-10-09 12:15:00,80.98,80.99,80.98,80.98,3188.0,75.9304,75.9398,75.9304,75.9304,3188.0
2023-10-09 12:20:00,80.98,80.99,80.98,80.98,16201.0,75.9304,75.9398,75.9304,75.9304,16201.0
2023-10-09 12:25:00,80.98,80.99,80.98,80.99,18430.0,75.9304,75.9398,75.9304,75.9398,18430.0
2023-10-09 12:30:00,80.99,80.99,80.98,80.99,14482.0,75.9398,75.9398,75.9304,75.9398,14482.0
2023-10-09 12:35:00,80.99,80.99,80.98,80.99,4044.0,75.9398,75.9398,75.9304,75.9398,4044.0
2023-10-09 12:40:00,80.99,81.0,80.98,80.99,20982.0,75.9398,75.9491,75.9304,75.9398,20982.0
2023-10-09 12:45:00,81.0,81.0,80.99,80.99,13161.0,75.9491,75.9491,75.9398,75.9398,13161.0
2023-10-09 12:50:00,81.0,81.0,80.99,80.99,4389.0,75.9491,75.9491,75.9398,75.9398,4389.0
2023-10-09 12:55:00,80.99,81.0,80.99,81.0,21059.0,75.9398,75.9491,75.9398,75.9491,21059.0
2023-10-09 13:00:00,81.0,81.0,80.99,81.0,4861.0,75.9491,75.9491,75.9398,75.9491,4861.0
2023-10-09 13:05:00,81.0,81.0,80.99,81.0,28898.0,75.9491,75.9491,75.9398,75.9491,28898.0
2023-10-09 13:10:00,81.0,81.0,80.99,81.0,14823.0,75.9491,75.9491,75.9398,75.9491,14823.0
2023-10-09 13:15:00,80.99,81.0,80.99,81.0,4368.0,75.9398,75.9491,75.9398,75.9491,4368.0
2023-10-09 13:20:00,81.0,81.0,80.99,81.0,3657.0,75.9491,75.9491,75.9398,75.9491,3657.0
2023-10-09 13:25:00,81.0,81.0,80.99,80.99,10101.0,75.9491,75.9491,75.9398,75.9398,10101.0
2023-10-09 13:30:00,81.0,81.01,80.99,81.01,46604.0,75.9491,75.9585,75.9398,75.9585,46604.0
2023-10-09 13:35:00,81.02,81.02,81.01,81.02,7556.0,75.9679,75.9679,75.9585,75.9679,7556.0
2023-10-09 13:40:00,81.01,81.03,81.01,81.03,33057.0,75.9585,75.9773,75.9585,75.9773,33057.0
2023-10-09 13:45:00,81.03,81.03,81.02,81.02,5850.0,75.9773,75.9773,75.9679,75.9679,5850.0
2023-10-09 13:50:00,81.03,81.03,81.02,81.03,65632.0,75.9773,75.9773,75.9679,75.9773,65632.0
2023-10-09 13:55:00,81.02,81.03,81.02,81.03,5128.0,75.9679,75.9773,75.9679,75.9773,5128.0
2023-10-09 14:00:00,81.02,81.03,81.02,81.02,11770.0,75.9679,75.9773,75.9679,75.9679,11770.0
2023-10-09 14:05:00,81.03,81.03,81.02,81.02,27748.0,75.9773,75.9773,75.9679,75.9679,27748.0
2023-10-09 14:10:00,81.03,81.03,81.01,81.02,38773.0,75.9773,75.9773,75.9585,75.9679,38773.0
2023-10-09 14:15:00,81.02,81.02,81.01,81.02,15010.0,75.9679,75.9679,75.9585,75.9679,15010.0
2023-10-09 14:20:00,81.02,81.02,81.01,81.02,3168.0,75.9679,75.9679,75.9585,75.9679,3168.0
2023-10-09 14:25:00,81.02,81.02,81.01,81.02,17996.0,75.9679,75.9679,75.9585,75.9679,17996.0
2023-10-09 14:30:00,81.02,81.02,81.01,81.02,13612.0,75.9679,75.9679,75.9585,75.9679,13612.0
2023-10-09 14:35:00,81.01,81.02,81.01,81.02,24187.0,75.9585,75.9679,75.9585,75.9679,24187.0
2023-10-09 14:40:00,81.02,81.02,81.01,81.01,9106.0,75.9679,75.9679,75.9585,75.9585,9106.0
2023-10-09 14:45:00,81.02,81.02,81.0,81.01,28309.0,75.9679,75.9679,75.9491,75.9585,28309.0
2023-10-09 14:50:00,81.01,81.01,81.0,81.01,9744.0,75.9585,75.9585,75.9491,75.9585,9744.0
2023-10-09 14:55:00,81.0,81.01,81.0,81.01,17586.0,75.9491,75.9585,75.9491,75.9585,17586.0
2023-10-09 15:00:00,81.01,81.01,81.0,81.01,7742.0,75.9585,75.9585,75.9491,75.9585,7742.0
2023-10-09 15:05:00,81.01,81.02,81.0,81.02,28107.0,75.9585,75.9679,75.9491,75.9679,28107.0
2023-10-09 15:10:00,81.02,81.02,81.01,81.02,13481.0,75.9679,75.9679,75.9585,75.9679,13481.0
2023-10-09 15:15:00,81.02,81.03,81.01,81.03,13450.0,75.9679,75.9773,75.9585,75.9773,13450.0
2023-10-09 15:20:00,81.03,81.03,81.02,81.02,16378.0,75.9773,75.9773,75.9679,75.9679,16378.0
2023-10-09 15:25:00,81.02,81.03,81.02,81.03,55274.0,75.9679,75.9773,75.9679,75.9773,55274.0
2023-10-09 15:30:00,81.03,81.03,81.02,81.03,196444.0,75.9773,75.9773,75.9679,75.9773,196444.0
2023-10-09 15:35:00,81.03,81.03,81.02,81.03,24689.0,75.9773,75.9773,75.9679,75.9773,24689.0
2023-10-09 15:40:00,81.03,81.04,81.02,81.04,64900.0,75.9773,75.9866,75.9679,75.9866,64900.0
2023-10-09 15:45:00,81.04,81.04,81.03,81.04,34057.0,75.9866,75.9866,75.9773,75.9866,34057.0
2023-10-09 15:50:00,81.04,81.04,81.03,81.04,57806.0,75.9866,75.9866,75.9773,75.9866,57806.0
2023-10-09 15:55:00,81.04,81.05,81.03,81.04,531877.0,75.9866,75.996,75.9773,75.9866,531877.0
2023-10-10 09:30:00,80.96,80.97,80.95,80.97,42910.0,75.9116,75.921,75.9023,75.921,42910.0
2023-10-10 09:35:00,80.96,80.97,80.94,80.95,47099.0,75.9116,75.921,75.8929,75.9023,47099.0
2023-10-10 09:40:00,80.95,80.95,80.94,80.95,28801.0,75.9023,75.9023,75.8929,75.9023,28801.0
2023-10-10 09:45:00,80.95,80.96,80.94,80.95,53983.0,75.9023,75.9116,75.8929,75.9023,53983.0
2023-10-10 09:50:00,80.94,80.95,80.94,80.95,48149.0,75.8929,75.9023,75.8929,75.9023,48149.0
2023-10-10 09:55:00,80.95,80.96,80.94,80.96,18232.0,75.9023,75.9116,75.8929,75.9116,18232.0
2023-10-10 10:00:00,80.96,80.97,80.95,80.97,32562.0,75.9116,75.921,75.9023,75.921,32562.0
2023-10-10 10:05:00,80.97,80.97,80.96,80.97,42813.0,75.921,75.921,75.9116,75.921,42813.0
2023-10-10 10:10:00,80.97,80.97,80.96,80.97,11657.0,75.921,75.921,75.9116,75.921,11657.0
2023-10-10 10:15:00,80.97,80.97,80.96,80.97,55349.0,75.921,75.921,75.9116,75.921,55349.0
2023-10-10 10:20:00,80.97,80.97,80.96,80.97,9038.0,75.921,75.921,75.9116,75.921,9038.0
2023-10-10 10:25:00,80.97,80.97,80.96,80.97,370114.0,75.921,75.921,75.9116,75.921,370114.0
2023-10-10 10:30:00,80.97,80.97,80.96,80.97,4158.0,75.921,75.921,75.9116,75.921,4158.0
2023-10-10 10:35:00,80.97,80.97,80.96,80.97,57364.0,75.921,75.921,75.9116,75.921,57364.0
2023-10-10 10:40:00,80.97,80.98,80.96,80.98,42265.0,75.921,75.9304,75.9116,75.9304,42265.0
2023-10-10 10:45:00,80.98,80.98,80.97,80.98,10269.0,75.9304,75.9304,75.921,75.9304,10269.0
2023-10-10 10:50:00,80.98,80.99,80.97,80.98,12998.0,75.9304,75.9398,75.921,75.9304,12998.0
2023-10-10 10:55:00,80.98,80.99,80.98,80.98,15536.0,75.9304,75.9398,75.9304,75.9304,15536.0
2023-10-10 11:00:00,80.98,80.99,80.98,80.98,68615.0,75.9304,75.9398,75.9304,75.9304,68615.0
2023-10-10 11:05:00,80.98,80.99,80.98,80.98,24628.0,75.9304,75.9398,75.9304,75.9304,24628.0
2023-10-10 11:10:00,80.98,81.0,80.98,81.0,14056.0,75.9304,75.9491,75.9304,75.9491,14056.0
2023-10-10 11:15:00,81.0,81.0,80.99,81.0,180300.0,75.9491,75.9491,75.9398,75.9491,180300.0
2023-10-10 11:20:00,81.0,81.0,80.99,80.99,44545.0,75.9491,75.9491,75.9398,75.9398,44545.0
2023-10-10 11:25:00,80.99,81.0,80.99,81.0,9837.0,75.9398,75.9491,75.9398,75.9491,9837.0
2023-10-10 11:30:00,81.0,81.01,80.99,81.01,30521.0,75.9491,75.9585,75.9398,75.9585,30521.0
2023-10-10 11:35:00,81.01,81.01,81.0,81.0,11842.0,75.9585,75.9585,75.9491,75.9491,11842.0
2023-10-10 11:40:00,81.01,81.01,81.0,81.01,238368.0,75.9585,75.9585,75.9491,75.9585,238368.0
2023-10-10 11:45:00,81.01,81.01,81.0,81.01,76344.0,75.9585,75.9585,75.9491,75.9585,76344.0
2023-10-10 11:50:00,81.01,81.03,81.01,81.03,14453.0,75.9585,75.9773,75.9585,75.9773,14453.0
2023-10-10 11:55:00,81.02,81.03,81.02,81.03,46608.0,75.9679,75.9773,75.9679,75.9773,46608.0
2023-10-10 12:00:00,81.03,81.03,81.02,81.02,19423.0,75.9773,75.9773,75.9679,75.9679,19423.0
2023-10-10 12:05:00,81.02,81.03,81.02,81.02,73506.0,75.9679,75.9773,75.9679,75.9679,73506.0
2023-10-10 12:10:00,81.02,81.03,81.02,81.02,38407.0,75.9679,75.9773,75.9679,75.9679,38407.0
2023-10-10 12:15:00,81.02,81.02,81.0,81.01,73133.0,75.9679,75.9679,75.9491,75.9585,73133.0
2023-10-10 12:20:00,81.01,81.01,80.99,81.0,40157.0,75.9585,75.9585,75.9398,75.9491,40157.0
2023-10-10 12:25:00,81.0,81.0,80.99,81.0,11841.0,75.9491,75.9491,75.9398,75.9491,11841.0
2023-10-10 12:30:00,81.0,81.01,80.99,81.01,28753.0,75.9491,75.9585,75.9398,75.9585,28753.0
2023-10-10 12:35:00,81.01,81.01,80.99,81.0,77732.0,75.9585,75.9585,75.9398,75.9491,77732.0
2023-10-10 12:40:00,81.0,81.01,80.99,81.0,40477.0,75.9491,75.9585,75.9398,75.9491,40477.0
2023-10-10 12:45:00,81.0,81.01,81.0,81.01,8925.0,75.9491,75.9585,75.9491,75.9585,8925.0
2023-10-10 12:50:00,81.01,81.01,81.0,81.01,23761.0,75.9585,75.9585,75.9491,75.9585,23761.0
2023-10-10 12:55:00,81.01,81.01,81.0,81.0,108208.0,75.9585,75.9585,75.9491,75.9491,108208.0
2023-10-10 13:00:00,81.01,81.01,80.99,81.0,206270.0,75.9585,75.9585,75.9398,75.9491,206270.0
2023-10-10 13:05:00,81.0,81.0,80.99,81.0,70371.0,75.9491,75.9491,75.9398,75.9491,70371.0
2023-10-10 13:10:00,81.0,81.0,80.99,81.0,25563.0,75.9491,75.9491,75.9398,75.9491,25563.0
2023-10-10 13:15:00,81.0,81.0,80.99,81.0,24346.0,75.9491,75.9491,75.9398,75.9491,24346.0
2023-10-10 13:20:00,81.0,81.0,80.99,81.0,17296.0,75.9491,75.9491,75.9398,75.9491,17296.0
2023-10-10 13:25:00,80.99,81.0,80.99,81.0,89390.0,75.9398,75.9491,75.9398,75.9491,89390.0
2023-10-10 13:30:00,81.0,81.0,80.99,81.0,43122.0,75.9491,75.9491,75.9398,75.9491,43122.0
2023-10-10 13:35:00,81.0,81.0,80.98,80.98,18798.0,75.9491,75.9491,75.9304,75.9304,18798.0
2023-10-10 13:40:00,80.98,80.99,80.98,80.98,8917.0,75.9304,75.9398,75.9304,75.9304,8917.0
2023-10-10 13:45:00,80.99,80.99,80.98,80.99,34724.0,75.9398,75.9398,75.9304,75.9398,34724.0
2023-10-10 13:50:00,80.99,80.99,80.97,80.98,40213.0,75.9398,75.9398,75.921,75.9304,40213.0
2023-10-10 13:55:00,80.98,80.98,80.97,80.97,26737.0,75.9304,75.9304,75.921,75.921,26737.0
2023-10-10 14:00:00,80.98,80.98,80.97,80.98,94350.0,75.9304,75.9304,75.921,75.9304,94350.0
2023-10-10 14:05:00,80.98,80.98,80.97,80.98,19079.0,75.9304,75.9304,75.921,75.9304,19079.0
2023-10-10 14:10:00,80.98,80.98,80.97,80.98,37789.0,75.9304,75.9304,75.921,75.9304,37789.0
2023-10-10 14:15:00,80.98,80.98,80.97,80.97,17552.0,75.9304,75.9304,75.921,75.921,17552.0
2023-10-10 14:20:00,80.98,80.98,80.97,80.98,23397.0,75.9304,75.9304,75.921,75.9304,23397.0
2023-10-10 14:25:00,80.98,80.98,80.97,80.98,33102.0,75.9304,75.9304,75.921,75.9304,33102.0
2023-10-10 14:30:00,80.98,80.98,80.97,80.98,40246.0,75.9304,75.9304,75.921,75.9304,40246.0
2023-10-10 14:35:00,80.98,80.98,80.97,80.98,12600.0,75.9304,75.9304,75.921,75.9304,12600.0
2023-10-10 14:40:00,80.98,80.98,80.97,80.98,17816.0,75.9304,75.9304,75.921,75.9304,17816.0
2023-10-10 14:45:00,80.98,80.98,80.97,80.98,25332.0,75.9304,75.9304,75.921,75.9304,25332.0
2023-10-10 14:50:00,80.98,80.98,80.97,80.97,38978.0,75.9304,75.9304,75.921,75.921,38978.0
2023-10-10 14:55:00,80.97,80.98,80.96,80.96,53871.0,75.921,75.9304,75.9116,75.9116,53871.0
2023-10-10 15:00:00,80.97,80.97,80.96,80.96,26080.0,75.921,75.921,75.9116,75.9116,26080.0
2023-10-10 15:05:00,80.96,80.97,80.96,80.97,17726.0,75.9116,75.921,75.9116,75.921,17726.0
2023-10-10 15:10:00,80.97,80.97,80.96,80.97,95212.0,75.921,75.921,75.9116,75.921,95212.0
2023-10-10 15:15:00,80.97,80.97,80.96,80.97,24989.0,75.921,75.921,75.9116,75.921,24989.0
2023-10-10 15:20:00,80.97,80.97,80.96,80.97,30182.0,75.921,75.921,75.9116,75.921,30182.0
2023-10-10 15:25:00,80.97,80.97,80.96,80.97,49344.0,75.921,75.921,75.9116,75.921,49344.0
2023-10-10 15:30:00,80.97,80.98,80.96,80.98,300651.0,75.921,75.9304,75.9116,75.9304,300651.0
2023-10-10 15:35:00,80.98,80.98,80.97,80.98,86093.0,75.9304,75.9304,75.921,75.9304,86093.0
2023-10-10 15:40:00,80.98,80.98,80.97,80.98,154861.0,75.9304,75.9304,75.921,75.9304,154861.0
2023-10-10 15:45:00,80.98,81.0,80.97,80.99,100499.0,75.9304,75.9491,75.921,75.9398,100499.0
2023-10-10 15:50:00,80.99,81.0,80.99,80.99,95422.0,75.9398,75.9491,75.9398,75.9398,95422.0
2023-10-10 15:55:00,81.0,81.0,80.99,80.99,197644.0,75.9491,75.9491,75.9398,75.9398,197644.0
2023-10-11 09:30:00,80.95,80.96,80.94,80.95,100985.0,75.9023,75.9116,75.8929,75.9023,100985.0
2023-10-11 09:35:00,80.95,80.95,80.94,80.95,42805.0,75.9023,75.9023,75.8929,75.9023,42805.0
2023-10-11 09:40:00,80.95,80.95,80.94,80.94,37783.0,75.9023,75.9023,75.8929,75.8929,37783.0
2023-10-11 09:45:00,80.95,80.95,80.93,80.93,22985.0,75.9023,75.9023,75.8835,75.8835,22985.0
2023-10-11 09:50:00,80.94,80.94,80.93,80.94,43503.0,75.8929,75.8929,75.8835,75.8929,43503.0
2023-10-11 09:55:00,80.94,80.95,80.93,80.94,67294.0,75.8929,75.9023,75.8835,75.8929,67294.0
2023-10-11 10:00:00,80.94,80.95,80.94,80.95,47598.0,75.8929,75.9023,75.8929,75.9023,47598.0
2023-10-11 10:05:00,80.95,80.95,80.94,80.94,28573.0,75.9023,75.9023,75.8929,75.8929,28573.0
2023-10-11 10:10:00,80.95,80.95,80.94,80.94,18462.0,75.9023,75.9023,75.8929,75.8929,18462.0
2023-10-11 10:15:00,80.94,80.95,80.94,80.95,25783.0,75.8929,75.9023,75.8929,75.9023,25783.0
2023-10-11 10:20:00,80.94,80.96,80.94,80.96,99677.0,75.8929,75.9116,75.8929,75.9116,99677.0
2023-10-11 10:25:00,80.95,80.96,80.95,80.95,36754.0,75.9023,75.9116,75.9023,75.9023,36754.0
2023-10-11 10:30:00,80.95,80.96,80.95,80.95,40944.0,75.9023,75.9116,75.9023,75.9023,40944.0
2023-10-11 10:35:00,80.95,80.96,80.95,80.95,53728.0,75.9023,75.9116,75.9023,75.9023,53728.0
2023-10-11 10:40:00,80.95,80.96,80.95,80.95,29917.0,75.9023,75.9116,75.9023,75.9023,29917.0
2023-10-11 10:45:00,80.95,80.96,80.95,80.95,19282.0,75.9023,75.9116,75.9023,75.9023,19282.0
2023-10-11 10:50:00,80.95,80.96,80.95,80.95,9739.0,75.9023,75.9116,75.9023,75.9023,9739.0
2023-10-11 10:55:00,80.95,80.96,80.95,80.95,9669.0,75.9023,75.9116,75.9023,75.9023,9669.0
2023-10-11 11:00:00,80.95,80.96,80.95,80.95,10304.0,75.9023,75.9116,75.9023,75.9023,10304.0
2023-10-11 11:05:00,80.95,80.96,80.95,80.95,15602.0,75.9023,75.9116,75.9023,75.9023,15602.0
2023-10-11 11:10:00,80.95,80.96,80.95,80.95,18489.0,75.9023,75.9116,75.9023,75.9023,18489.0
2023-10-11 11:15:00,80.95,80.96,80.95,80.95,56199.0,75.9023,75.9116,75.9023,75.9023,56199.0
2023-10-11 11:20:00,80.96,80.97,80.95,80.97,73575.0,75.9116,75.921,75.9023,75.921,73575.0
2023-10-11 11:25:00,80.97,80.97,80.96,80.97,28990.0,75.921,75.921,75.9116,75.921,28990.0
2023-10-11 11:30:00,80.97,80.97,80.96,80.97,44856.0,75.921,75.921,75.9116,75.921,44856.0
2023-10-11 11:35:00,80.97,80.98,80.97,80.98,49122.0,75.921,75.9304,75.921,75.9304,49122.0
2023-10-11 11:40:00,80.97,80.98,80.97,80.98,28962.0,75.921,75.9304,75.921,75.9304,28962.0
2023-10-11 11:45:00,80.98,80.98,80.97,80.97,14282.0,75.9304,75.9304,75.921,75.921,14282.0
2023-10-11 11:50:00,80.98,80.98,80.97,80.97,70368.0,75.9304,75.9304,75.921,75.921,70368.0
2023-10-11 11:55:00,80.97,80.98,80.97,80.97,24461.0,75.921,75.9304,75.921,75.921,24461.0
2023-10-11 12:00:00,80.98,80.98,80.96,80.96,23367.0,75.9304,75.9304,75.9116,75.9116,23367.0
2023-10-11 12:05:00,80.96,80.97,80.96,80.97,7884.0,75.9116,75.921,75.9116,75.921,7884.0
2023-10-11 12:10:00,80.96,80.97,80.96,80.97,24160.0,75.9116,75.921,75.9116,75.921,24160.0
2023-10-11 12:15:00,80.97,80.97,80.96,80.97,16293.0,75.921,75.921,75.9116,75.921,16293.0
2023-10-11 12:20:00,80.97,80.98,80.96,80.98,137895.0,75.921,75.9304,75.9116,75.9304,137895.0
2023-10-11 12:25:00,80.98,80.98,80.97,80.98,29723.0,75.9304,75.9304,75.921,75.9304,29723.0
2023-10-11 12:30:00,80.98,80.98,80.97,80.98,23263.0,75.9304,75.9304,75.921,75.9304,23263.0
2023-10-11 12:35:00,80.98,80.98,80.97,80.98,7529.0,75.9304,75.9304,75.921,75.9304,7529.0
2023-10-11 12:40:00,80.98,80.98,80.96,80.97,5352.0,75.9304,75.9304,75.9116,75.921,5352.0
2023-10-11 12:45:00,80.97,80.97,80.96,80.97,7368.0,75.921,75.921,75.9116,75.921,7368.0
2023-10-11 12:50:00,80.96,80.97,80.96,80.96,11163.0,75.9116,75.921,75.9116,75.9116,11163.0
2023-10-11 12:55:00,80.97,80.97,80.95,80.96,12139.0,75.921,75.921,75.9023,75.9116,12139.0
2023-10-11 13:00:00,80.96,80.96,80.94,80.95,27994.0,75.9116,75.9116,75.8929,75.9023,27994.0
2023-10-11 13:05:00,80.95,80.95,80.94,80.94,36331.0,75.9023,75.9023,75.8929,75.8929,36331.0
2023-10-11 13:10:00,80.95,80.95,80.94,80.95,8960.0,75.9023,75.9023,75.8929,75.9023,8960.0
2023-10-11 13:15:00,80.95,80.95,80.94,80.95,16776.0,75.9023,75.9023,75.8929,75.9023,16776.0
2023-10-11 13:20:00,80.95,80.95,80.94,80.94,9641.0,75.9023,75.9023,75.8929,75.8929,9641.0
2023-10-11 13:25:00,80.95,80.95,80.94,80.94,7458.0,75.9023,75.9023,75.8929,75.8929,7458.0
2023-10-11 13:30:00,80.95,80.95,80.93,80.94,28454.0,75.9023,75.9023,75.8835,75.8929,28454.0
2023-10-11 13:35:00,80.93,80.94,80.93,80.93,25178.0,75.8835,75.8929,75.8835,75.8835,25178.0
2023-10-11 13:40:00,80.94,80.94,80.92,80.93,15567.0,75.8929,75.8929,75.8741,75.8835,15567.0
2023-10-11 13:45:00,80.92,80.93,80.92,80.92,14639.0,75.8741,75.8835,75.8741,75.8741,14639.0
2023-10-11 13:50:00,80.92,80.94,80.92,80.93,19170.0,75.8741,75.8929,75.8741,75.8835,19170.0
2023-10-11 13:55:00,80.94,80.94,80.93,80.94,10308.0,75.8929,75.8929,75.8835,75.8929,10308.0
2023-10-11 14:00:00,80.94,80.95,80.93,80.94,30728.0,75.8929,75.9023,75.8835,75.8929,30728.0
2023-10-11 14:05:00,80.94,80.95,80.93,80.94,34088.0,75.8929,75.9023,75.8835,75.8929,34088.0
2023-10-11 14:10:00,80.95,80.95,80.93,80.93,55708.0,75.9023,75.9023,75.8835,75.8835,55708.0
2023-10-11 14:15:00,80.93,80.94,80.93,80.94,36872.0,75.8835,75.8929,75.8835,75.8929,36872.0
2023-10-11 14:20:00,80.94,80.94,80.93,80.94,10354.0,75.8929,75.8929,75.8835,75.8929,10354.0
2023-10-11 14:25:00,80.94,80.94,80.93,80.94,13421.0,75.8929,75.8929,75.8835,75.8929,13421.0
2023-10-11 14:30:00,80.94,80.94,80.93,80.94,11946.0,75.8929,75.8929,75.8835,75.8929,11946.0
2023-10-11 14:35:00,80.94,80.95,80.93,80.95,58687.0,75.8929,75.9023,75.8835,75.9023,58687.0
2023-10-11 14:40:00,80.94,80.95,80.94,80.95,9838.0,75.8929,75.9023,75.8929,75.9023,9838.0
2023-10-11 14:45:00,80.95,80.95,80.94,80.94,15417.0,75.9023,75.9023,75.8929,75.8929,15417.0
2023-10-11 14:50:00,80.95,80.95,80.94,80.95,31643.0,75.9023,75.9023,75.8929,75.9023,31643.0
2023-10-11 14:55:00,80.95,80.95,80.94,80.95,8622.0,75.9023,75.9023,75.8929,75.9023,8622.0
2023-10-11 15:00:00,80.95,80.95,80.94,80.95,16938.0,75.9023,75.9023,75.8929,75.9023,16938.0
2023-10-11 15:05:00,80.95,80.96,80.94,80.95,18970.0,75.9023,75.9116,75.8929,75.9023,18970.0
2023-10-11 15:10:00,80.95,80.96,80.95,80.96,8657.0,75.9023,75.9116,75.9023,75.9116,8657.0
2023-10-11 15:15:00,80.96,80.97,80.95,80.97,36481.0,75.9116,75.921,75.9023,75.921,36481.0
2023-10-11 15:20:00,80.97,80.97,80.96,80.97,27860.0,75.921,75.921,75.9116,75.921,27860.0
2023-10-11 15:25:00,80.97,80.97,80.96,80.97,19191.0,75.921,75.921,75.9116,75.921,19191.0
2023-10-11 15:30:00,80.97,80.97,80.96,80.96,12869.0,75.921,75.921,75.9116,75.9116,12869.0
2023-10-11 15:35:00,80.96,80.97,80.96,80.97,21742.0,75.9116,75.921,75.9116,75.921,21742.0
2023-10-11 15:40:00,80.97,80.97,80.96,80.96,29218.0,75.921,75.921,75.9116,75.9116,29218.0
2023-10-11 15:45:00,80.97,80.97,80.96,80.96,29012.0,75.921,75.921,75.9116,75.9116,29012.0
2023-10-11 15:50:00,80.96,80.97,80.96,80.96,34437.0,75.9116,75.921,75.9116,75.9116,34437.0
2023-10-11 15:55:00,80.97,80.98,80.96,80.97,160376.0,75.921,75.9304,75.9116,75.921,160376.0
2023-10-12 09:30:00,80.91,80.92,80.9,80.91,72997.0,75.8648,75.8741,75.8554,75.8648,72997.0
2023-10-12 09:35:00,80.91,80.92,80.9,80.91,109638.0,75.8648,75.8741,75.8554,75.8648,109638.0
2023-10-12 09:40:00,80.91,80.92,80.9,80.91,94292.0,75.8648,75.8741,75.8554,75.8648,94292.0
2023-10-12 09:45:00,80.91,80.91,80.89,80.9,52911.0,75.8648,75.8648,75.846,75.8554,52911.0
2023-10-12 09:50:00,80.9,80.9,80.88,80.88,81853.0,75.8554,75.8554,75.8366,75.8366,81853.0
2023-10-12 09:55:00,80.89,80.89,80.88,80.89,36685.0,75.846,75.846,75.8366,75.846,36685.0
2023-10-12 10:00:00,80.89,80.89,80.88,80.89,79685.0,75.846,75.846,75.8366,75.846,79685.0
2023-10-12 10:05:00,80.89,80.89,80.88,80.88,32553.0,75.846,75.846,75.8366,75.8366,32553.0
2023-10-12 10:10:00,80.89,80.9,80.88,80.9,29747.0,75.846,75.8554,75.8366,75.8554,29747.0
2023-10-12 10:15:00,80.9,80.9,80.89,80.9,13826.0,75.8554,75.8554,75.846,75.8554,13826.0
2023-10-12 10:20:00,80.89,80.9,80.89,80.9,25723.0,75.846,75.8554,75.846,75.8554,25723.0
2023-10-12 10:25:00,80.9,80.9,80.89,80.89,29587.0,75.8554,75.8554,75.846,75.846,29587.0
2023-10-12 10:30:00,80.9,80.9,80.89,80.9,23937.0,75.8554,75.8554,75.846,75.8554,23937.0
2023-10-12 10:35:00,80.89,80.9,80.88,80.89,47621.0,75.846,75.8554,75.8366,75.846,47621.0
2023-10-12 10:40:00,80.89,80.89,80.88,80.89,95974.0,75.846,75.846,75.8366,75.846,95974.0
2023-10-12 10:45:00,80.88,80.89,80.88,80.89,36705.0,75.8366,75.846,75.8366,75.846,36705.0
2023-10-12 10:50:00,80.88,80.89,80.88,80.88,17631.0,75.8366,75.846,75.8366,75.8366,17631.0
2023-10-12 10:55:00,80.88,80.89,80.88,80.89,31353.0,75.8366,75.846,75.8366,75.846,31353.0
2023-10-12 11:00:00,80.89,80.89,80.88,80.89,75310.0,75.846,75.846,75.8366,75.846,75310.0
2023-10-12 11:05:00,80.89,80.89,80.87,80.88,52174.0,75.846,75.846,75.8272,75.8366,52174.0
2023-10-12 11:10:00,80.88,80.88,80.87,80.88,26966.0,75.8366,75.8366,75.8272,75.8366,26966.0
2023-10-12 11:15:00,80.88,80.88,80.87,80.88,15117.0,75.8366,75.8366,75.8272,75.8366,15117.0
2023-10-12 11:20:00,80.88,80.88,80.87,80.88,28925.0,75.8366,75.8366,75.8272,75.8366,28925.0
2023-10-12 11:25:00,80.87,80.88,80.87,80.88,56647.0,75.8272,75.8366,75.8272,75.8366,56647.0
2023-10-12 11:30:00,80.88,80.88,80.87,80.88,31120.0,75.8366,75.8366,75.8272,75.8366,31120.0
2023-10-12 11:35:00,80.88,80.88,80.87,80.88,932175.0,75.8366,75.8366,75.8272,75.8366,932175.0
2023-10-12 11:40:00,80.88,80.88,80.87,80.88,21314.0,75.8366,75.8366,75.8272,75.8366,21314.0
2023-10-12 11:45:00,80.88,80.89,80.87,80.89,53901.0,75.8366,75.846,75.8272,75.846,53901.0
2023-10-12 11:50:00,80.88,80.89,80.88,80.89,15239.0,75.8366,75.846,75.8366,75.846,15239.0
2023-10-12 11:55:00,80.89,80.89,80.88,80.88,33442.0,75.846,75.846,75.8366,75.8366,33442.0
2023-10-12 12:00:00,80.89,80.89,80.88,80.89,8891.0,75.846,75.846,75.8366,75.846,8891.0
2023-10-12 12:05:00,80.89,80.89,80.88,80.88,13633.0,75.846,75.846,75.8366,75.8366,13633.0
2023-10-12 12:10:00,80.89,80.89,80.88,80.89,4839.0,75.846,75.846,75.8366,75.846,4839.0
2023-10-12 12:15:00,80.89,80.89,80.88,80.88,22193.0,75.846,75.846,75.8366,75.8366,22193.0
2023-10-12 12:20:00,80.88,80.89,80.88,80.89,27485.0,75.8366,75.846,75.8366,75.846,27485.0
2023-10-12 12:25:00,80.89,80.89,80.88,80.89,11238.0,75.846,75.846,75.8366,75.846,11238.0
2023-10-12 12:30:00,80.89,80.89,80.88,80.89,21549.0,75.846,75.846,75.8366,75.846,21549.0
2023-10-12 12:35:00,80.89,80.89,80.88,80.89,22593.0,75.846,75.846,75.8366,75.846,22593.0
2023-10-12 12:40:00,80.88,80.89,80.88,80.88,18175.0,75.8366,75.846,75.8366,75.8366,18175.0
2023-10-12 12:45:00,80.89,80.89,80.88,80.88,21024.0,75.846,75.846,75.8366,75.8366,21024.0
2023-10-12 12:50:00,80.88,80.89,80.88,80.89,11171.0,75.8366,75.846,75.8366,75.846,11171.0
2023-10-12 12:55:00,80.89,80.89,80.88,80.89,14398.0,75.846,75.846,75.8366,75.846,14398.0
2023-10-12 13:00:00,80.89,80.89,80.87,80.89,40665.0,75.846,75.846,75.8272,75.846,40665.0
2023-10-12 13:05:00,80.89,80.89,80.88,80.89,4415.0,75.846,75.846,75.8366,75.846,4415.0
2023-10-12 13:10:00,80.89,80.89,80.88,80.89,10747.0,75.846,75.846,75.8366,75.846,10747.0
2023-10-12 13:15:00,80.89,80.89,80.88,80.89,6723.0,75.846,75.846,75.8366,75.846,6723.0
2023-10-12 13:20:00,80.89,80.89,80.88,80.89,40834.0,75.846,75.846,75.8366,75.846,40834.0
2023-10-12 13:25:00,80.88,80.9,80.88,80.9,40998.0,75.8366,75.8554,75.8366,75.8554,40998.0
2023-10-12 13:30:00,80.9,80.9,80.89,80.89,32231.0,75.8554,75.8554,75.846,75.846,32231.0
2023-10-12 13:35:00,80.9,80.9,80.88,80.89,37465.0,75.8554,75.8554,75.8366,75.846,37465.0
2023-10-12 13:40:00,80.89,80.9,80.88,80.9,51630.0,75.846,75.8554,75.8366,75.8554,51630.0
2023-10-12 13:45:00,80.9,80.9,80.89,80.9,13059.0,75.8554,75.8554,75.846,75.8554,13059.0
2023-10-12 13:50:00,80.9,80.9,80.89,80.9,6832.0,75.8554,75.8554,75.846,75.8554,6832.0
2023-10-12 13:55:00,80.9,80.9,80.89,80.9,9402.0,75.8554,75.8554,75.846,75.8554,9402.0
2023-10-12 14:00:00,80.9,80.9,80.88,80.89,37813.0,75.8554,75.8554,75.8366,75.846,37813.0
2023-10-12 14:05:00,80.88,80.89,80.88,80.88,16027.0,75.8366,75.846,75.8366,75.8366,16027.0
2023-10-12 14:10:00,80.88,80.89,80.88,80.89,31812.0,75.8366,75.846,75.8366,75.846,31812.0
2023-10-12 14:15:00,80.89,80.9,80.88,80.9,32244.0,75.846,75.8554,75.8366,75.8554,32244.0
2023-10-12 14:20:00,80.9,80.9,80.89,80.9,13901.0,75.8554,75.8554,75.846,75.8554,13901.0
2023-10-12 14:25:00,80.9,80.9,80.89,80.9,68508.0,75.8554,75.8554,75.846,75.8554,68508.0
2023-10-12 14:30:00,80.9,80.9,80.89,80.9,36220.0,75.8554,75.8554,75.846,75.8554,36220.0
2023-10-12 14:35:00,80.9,80.9,80.89,80.9,29774.0,75.8554,75.8554,75.846,75.8554,29774.0
2023-10-12 14:40:00,80.9,80.9,80.89,80.9,17390.0,75.8554,75.8554,75.846,75.8554,17390.0
2023-10-12 14:45:00,80.9,80.9,80.88,80.89,185850.0,75.8554,75.8554,75.8366,75.846,185850.0
2023-10-12 14:50:00,80.89,80.89,80.88,80.89,37521.0,75.846,75.846,75.8366,75.846,37521.0
2023-10-12 14:55:00,80.89,80.89,80.88,80.88,37859.0,75.846,75.846,75.8366,75.8366,37859.0
2023-10-12 15:00:00,80.89,80.89,80.88,80.88,48050.0,75.846,75.846,75.8366,75.8366,48050.0
2023-10-12 15:05:00,80.88,80.89,80.88,80.88,13611.0,75.8366,75.846,75.8366,75.8366,13611.0
2023-10-12 15:10:00,80.89,80.89,80.88,80.88,33251.0,75.846,75.846,75.8366,75.8366,33251.0
2023-10-12 15:15:00,80.88,80.89,80.88,80.89,20583.0,75.8366,75.846,75.8366,75.846,20583.0
2023-10-12 15:20:00,80.89,80.89,80.88,80.89,17880.0,75.846,75.846,75.8366,75.846,17880.0
2023-10-12 15:25:00,80.88,80.89,80.88,80.89,90767.0,75.8366,75.846,75.8366,75.846,90767.0
2023-10-12 15:30:00,80.89,80.89,80.88,80.89,67648.0,75.846,75.846,75.8366,75.846,67648.0
2023-10-12 15:35:00,80.89,80.89,80.88,80.89,76113.0,75.846,75.846,75.8366,75.846,76113.0
2023-10-12 15:40:00,80.88,80.89,80.88,80.88,46332.0,75.8366,75.846,75.8366,75.8366,46332.0
2023-10-12 15:45:00,80.88,80.89,80.88,80.88,80368.0,75.8366,75.846,75.8366,75.8366,80368.0
2023-10-12 15:50:00,80.89,80.89,80.88,80.89,84223.0,75.846,75.846,75.8366,75.846,84223.0
2023-10-12 15:55:00,80.89,80.89,80.88,80.89,184748.0,75.846,75.846,75.8366,75.846,184748.0
2023-10-13 09:30:00,80.96,80.96,80.95,80.95,242874.0,75.9116,75.9116,75.9023,75.9023,242874.0
2023-10-13 09:35:00,80.96,80.96,80.95,80.95,341924.0,75.9116,75.9116,75.9023,75.9023,341924.0
2023-10-13 09:40:00,80.96,80.96,80.94,80.95,35291.0,75.9116,75.9116,75.8929,75.9023,35291.0
2023-10-13 09:45:00,80.95,80.95,80.94,80.95,17362.0,75.9023,75.9023,75.8929,75.9023,17362.0
2023-10-13 09:50:00,80.95,80.95,80.94,80.94,20745.0,75.9023,75.9023,75.8929,75.8929,20745.0
2023-10-13 09:55:00,80.93,80.94,80.93,80.94,34723.0,75.8835,75.8929,75.8835,75.8929,34723.0
2023-10-13 10:00:00,80.93,80.93,80.91,80.93,101144.0,75.8835,75.8835,75.8648,75.8835,101144.0
2023-10-13 10:05:00,80.93,80.94,80.92,80.93,99307.0,75.8835,75.8929,75.8741,75.8835,99307.0
2023-10-13 10:10:00,80.93,80.93,80.92,80.92,13003.0,75.8835,75.8835,75.8741,75.8741,13003.0
2023-10-13 10:15:00,80.92,80.93,80.92,80.92,21702.0,75.8741,75.8835,75.8741,75.8741,21702.0
2023-10-13 10:20:00,80.92,80.93,80.91,80.92,22169.0,75.8741,75.8835,75.8648,75.8741,22169.0
2023-10-13 10:25:00,80.92,80.93,80.91,80.92,39927.0,75.8741,75.8835,75.8648,75.8741,39927.0
2023-10-13 10:30:00,80.92,80.93,80.92,80.93,17400.0,75.8741,75.8835,75.8741,75.8835,17400.0
2023-10-13 10:35:00,80.92,80.93,80.92,80.92,10724.0,75.8741,75.8835,75.8741,75.8741,10724.0
2023-10-13 10:40:00,80.92,80.93,80.92,80.92,242387.0,75.8741,75.8835,75.8741,75.8741,242387.0
2023-10-13 10:45:00,80.92,80.94,80.92,80.94,28867.0,75.8741,75.8929,75.8741,75.8929,28867.0
2023-10-13 10:50:00,80.94,80.94,80.93,80.94,15094.0,75.8929,75.8929,75.8835,75.8929,15094.0
2023-10-13 10:55:00,80.94,80.94,80.93,80.94,16542.0,75.8929,75.8929,75.8835,75.8929,16542.0
2023-10-13 11:00:00,80.94,80.94,80.92,80.93,131971.0,75.8929,75.8929,75.8741,75.8835,131971.0
2023-10-13 11:05:00,80.92,80.93,80.92,80.93,25662.0,75.8741,75.8835,75.8741,75.8835,25662.0
2023-10-13 11:10:00,80.92,80.93,80.92,80.93,31282.0,75.8741,75.8835,75.8741,75.8835,31282.0
2023-10-13 11:15:00,80.92,80.94,80.92,80.94,72997.0,75.8741,75.8929,75.8741,75.8929,72997.0
2023-10-13 11:20:00,80.94,80.94,80.93,80.93,22443.0,75.8929,75.8929,75.8835,75.8835,22443.0
2023-10-13 11:25:00,80.94,80.94,80.93,80.94,39500.0,75.8929,75.8929,75.8835,75.8929,39500.0
2023-10-13 11:30:00,80.94,80.94,80.93,80.93,13528.0,75.8929,75.8929,75.8835,75.8835,13528.0
2023-10-13 11:35:00,80.94,80.94,80.93,80.94,35395.0,75.8929,75.8929,75.8835,75.8929,35395.0
2023-10-13 11:40:00,80.93,80.94,80.92,80.92,50487.0,75.8835,75.8929,75.8741,75.8741,50487.0
2023-10-13 11:45:00,80.92,80.93,80.92,80.92,12591.0,75.8741,75.8835,75.8741,75.8741,12591.0
2023-10-13 11:50:00,80.92,80.93,80.92,80.92,21550.0,75.8741,75.8835,75.8741,75.8741,21550.0
2023-10-13 11:55:00,80.93,80.93,80.92,80.92,6991.0,75.8835,75.8835,75.8741,75.8741,6991.0
2023-10-13 12:00:00,80.92,80.93,80.92,80.92,23921.0,75.8741,75.8835,75.8741,75.8741,23921.0
2023-10-13 12:05:00,80.93,80.94,80.92,80.94,51361.0,75.8835,75.8929,75.8741,75.8929,51361.0
2023-10-13 12:10:00,80.94,80.94,80.93,80.94,9877.0,75.8929,75.8929,75.8835,75.8929,9877.0
2023-10-13 12:15:00,80.94,80.94,80.92,80.93,21434.0,75.8929,75.8929,75.8741,75.8835,21434.0
2023-10-13 12:20:00,80.92,80.93,80.92,80.93,11711.0,75.8741,75.8835,75.8741,75.8835,11711.0
2023-10-13 12:25:00,80.92,80.93,80.92,80.92,6481.0,75.8741,75.8835,75.8741,75.8741,6481.0
2023-10-13 12:30:00,80.92,80.93,80.92,80.92,12778.0,75.8741,75.8835,75.8741,75.8741,12778.0
2023-10-13 12:35:00,80.93,80.93,80.92,80.92,11881.0,75.8835,75.8835,75.8741,75.8741,11881.0
2023-10-13 12:40:00,80.92,80.93,80.92,80.92,12162.0,75.8741,75.8835,75.8741,75.8741,12162.0
2023-10-13 12:45:00,80.92,80.93,80.92,80.92,241814.0,75.8741,75.8835,75.8741,75.8741,241814.0
2023-10-13 12:50:00,80.92,80.93,80.91,80.92,31813.0,75.8741,75.8835,75.8648,75.8741,31813.0
2023-10-13 12:55:00,80.91,80.92,80.91,80.92,20885.0,75.8648,75.8741,75.8648,75.8741,20885.0
2023-10-13 13:00:00,80.92,80.92,80.91,80.92,7550.0,75.8741,75.8741,75.8648,75.8741,7550.0
2023-10-13 13:05:00,80.92,80.92,80.91,80.92,9036.0,75.8741,75.8741,75.8648,75.8741,9036.0
2023-10-13 13:10:00,80.92,80.92,80.91,80.92,41528.0,75.8741,75.8741,75.8648,75.8741,41528.0
2023-10-13 13:15:00,80.92,80.92,80.91,80.92,2873.0,75.8741,75.8741,75.8648,75.8741,2873.0
2023-10-13 13:20:00,80.92,80.92,80.91,80.92,24697.0,75.8741,75.8741,75.8648,75.8741,24697.0
2023-10-13 13:25:00,80.91,80.92,80.91,80.92,41174.0,75.8648,75.8741,75.8648,75.8741,41174.0
2023-10-13 13:30:00,80.91,80.92,80.91,80.91,4730.0,75.8648,75.8741,75.8648,75.8648,4730.0
2023-10-13 13:35:00,80.92,80.92,80.91,80.92,29976.0,75.8741,75.8741,75.8648,75.8741,29976.0
2023-10-13 13:40:00,80.92,80.92,80.91,80.92,6556.0,75.8741,75.8741,75.8648,75.8741,6556.0
2023-10-13 13:45:00,80.92,80.92,80.91,80.91,13833.0,75.8741,75.8741,75.8648,75.8648,13833.0
2023-10-13 13:50:00,80.92,80.92,80.91,80.92,6732.0,75.8741,75.8741,75.8648,75.8741,6732.0
2023-10-13 13:55:00,80.92,80.92,80.91,80.91,34780.0,75.8741,75.8741,75.8648,75.8648,34780.0
2023-10-13 14:00:00,80.92,80.92,80.91,80.92,33722.0,75.8741,75.8741,75.8648,75.8741,33722.0
2023-10-13 14:05:00,80.92,80.92,80.91,80.92,19414.0,75.8741,75.8741,75.8648,75.8741,19414.0
2023-10-13 14:10:00,80.92,80.93,80.92,80.92,32062.0,75.8741,75.8835,75.8741,75.8741,32062.0
2023-10-13 14:15:00,80.92,80.93,80.92,80.92,7712.0,75.8741,75.8835,75.8741,75.8741,7712.0
2023-10-13 14:20:00,80.92,80.93,80.92,80.92,14011.0,75.8741,75.8835,75.8741,75.8741,14011.0
2023-10-13 14:25:00,80.93,80.93,80.91,80.92,24567.0,75.8835,75.8835,75.8648,75.8741,24567.0
2023-10-13 14:30:00,80.92,80.92,80.91,80.92,16724.0,75.8741,75.8741,75.8648,75.8741,16724.0
2023-10-13 14:35:00,80.92,80.92,80.91,80.92,20460.0,75.8741,75.8741,75.8648,75.8741,20460.0
2023-10-13 14:40:00,80.91,80.92,80.91,80.92,11819.0,75.8648,75.8741,75.8648,75.8741,11819.0
2023-10-13 14:45:00,80.92,80.92,80.91,80.91,82231.0,75.8741,75.8741,75.8648,75.8648,82231.0
2023-10-13 14:50:00,80.91,80.92,80.91,80.91,21774.0,75.8648,75.8741,75.8648,75.8648,21774.0
2023-10-13 14:55:00,80.92,80.92,80.91,80.92,30191.0,75.8741,75.8741,75.8648,75.8741,30191.0
2023-10-13 15:00:00,80.92,80.93,80.92,80.93,24497.0,75.8741,75.8835,75.8741,75.8835,24497.0
2023-10-13 15:05:00,80.92,80.93,80.92,80.92,28061.0,75.8741,75.8835,75.8741,75.8741,28061.0
2023-10-13 15:10:00,80.93,80.93,80.92,80.93,19718.0,75.8835,75.8835,75.8741,75.8835,19718.0
2023-10-13 15:15:00,80.92,80.93,80.92,80.92,28835.0,75.8741,75.8835,75.8741,75.8741,28835.0
2023-10-13 15:20:00,80.92,80.93,80.92,80.92,10173.0,75.8741,75.8835,75.8741,75.8741,10173.0
2023-10-13 15:25:00,80.92,80.93,80.92,80.92,22437.0,75.8741,75.8835,75.8741,75.8741,22437.0
2023-10-13 15:30:00,80.92,80.93,80.92,80.92,27667.0,75.8741,75.8835,75.8741,75.8741,27667.0
2023-10-13 15:35:00,80.92,80.93,80.92,80.92,59018.0,75.8741,75.8835,75.8741,75.8741,59018.0
2023-10-13 15:40:00,80.92,80.93,80.92,80.92,22346.0,75.8741,75.8835,75.8741,75.8741,22346.0
2023-10-13 15:45:00,80.93,80.93,80.92,80.92,57172.0,75.8835,75.8835,75.8741,75.8741,57172.0
2023-10-13 15:50:00,80.93,80.93,80.92,80.92,17866.0,75.8835,75.8835,75.8741,75.8741,17866.0
2023-10-13 15:55:00,80.92,80.93,80.92,80.92,84771.0,75.8741,75.8835,75.8741,75.8741,84771.0
2023-10-16 09:30:00,80.89,80.9,80.89,80.89,42765.0,75.846,75.8554,75.846,75.846,42765.0
2023-10-16 09:35:00,80.89,80.9,80.88,80.89,34784.0,75.846,75.8554,75.8366,75.846,34784.0
2023-10-16 09:40:00,80.88,80.89,80.88,80.88,23620.0,75.8366,75.846,75.8366,75.8366,23620.0
2023-10-16 09:45:00,80.89,80.89,80.88,80.88,72674.0,75.846,75.846,75.8366,75.8366,72674.0
2023-10-16 09:50:00,80.88,80.88,80.87,80.88,23304.0,75.8366,75.8366,75.8272,75.8366,23304.0
2023-10-16 09:55:00,80.88,80.88,80.87,80.88,34202.0,75.8366,75.8366,75.8272,75.8366,34202.0
2023-10-16 10:00:00,80.88,80.88,80.87,80.88,22688.0,75.8366,75.8366,75.8272,75.8366,22688.0
2023-10-16 10:05:00,80.87,80.88,80.87,80.87,348004.0,75.8272,75.8366,75.8272,75.8272,348004.0
2023-10-16 10:10:00,80.87,80.88,80.87,80.87,70651.0,75.8272,75.8366,75.8272,75.8272,70651.0
2023-10-16 10:15:00,80.88,80.88,80.87,80.88,28321.0,75.8366,75.8366,75.8272,75.8366,28321.0
2023-10-16 10:20:00,80.88,80.89,80.87,80.88,43368.0,75.8366,75.846,75.8272,75.8366,43368.0
2023-10-16 10:25:00,80.88,80.89,80.88,80.88,9812.0,75.8366,75.846,75.8366,75.8366,9812.0
2023-10-16 10:30:00,80.89,80.89,80.88,80.88,25949.0,75.846,75.846,75.8366,75.8366,25949.0
2023-10-16 10:35:00,80.89,80.89,80.88,80.89,13274.0,75.846,75.846,75.8366,75.846,13274.0
2023-10-16 10:40:00,80.88,80.89,80.88,80.89,13943.0,75.8366,75.846,75.8366,75.846,13943.0
2023-10-16 10:45:00,80.89,80.89,80.88,80.89,11912.0,75.846,75.846,75.8366,75.846,11912.0
2023-10-16 10:50:00,80.89,80.89,80.88,80.89,10342.0,75.846,75.846,75.8366,75.846,10342.0
2023-10-16 10:55:00,80.89,80.89,80.88,80.89,14493.0,75.846,75.846,75.8366,75.846,14493.0
2023-10-16 11:00:00,80.89,80.89,80.88,80.89,22812.0,75.846,75.846,75.8366,75.846,22812.0
2023-10-16 11:05:00,80.89,80.89,80.88,80.89,23827.0,75.846,75.846,75.8366,75.846,23827.0
2023-10-16 11:10:00,80.89,80.89,80.88,80.88,43064.0,75.846,75.846,75.8366,75.8366,43064.0
2023-10-16 11:15:00,80.89,80.89,80.88,80.89,4448.0,75.846,75.846,75.8366,75.846,4448.0
2023-10-16 11:20:00,80.89,80.89,80.88,80.88,13311.0,75.846,75.846,75.8366,75.8366,13311.0
2023-10-16 11:25:00,80.89,80.89,80.88,80.89,16848.0,75.846,75.846,75.8366,75.846,16848.0
2023-10-16 11:30:00,80.89,80.89,80.88,80.89,12152.0,75.846,75.846,75.8366,75.846,12152.0
2023-10-16 11:35:00,80.89,80.89,80.88,80.88,27529.0,75.846,75.846,75.8366,75.8366,27529.0
2023-10-16 11:40:00,80.89,80.89,80.88,80.88,10438.0,75.846,75.846,75.8366,75.8366,10438.0
2023-10-16 11:45:00,80.88,80.89,80.88,80.89,9827.0,75.8366,75.846,75.8366,75.846,9827.0
2023-10-16 11:50:00,80.89,80.9,80.88,80.9,33041.0,75.846,75.8554,75.8366,75.8554,33041.0
2023-10-16 11:55:00,80.9,80.9,80.89,80.89,17854.0,75.8554,75.8554,75.846,75.846,17854.0
2023-10-16 12:00:00,80.89,80.9,80.89,80.9,21236.0,75.846,75.8554,75.846,75.8554,21236.0
2023-10-16 12:05:00,80.9,80.9,80.89,80.9,15927.0,75.8554,75.8554,75.846,75.8554,15927.0
2023-10-16 12:10:00,80.9,80.9,80.89,80.89,10805.0,75.8554,75.8554,75.846,75.846,10805.0
2023-10-16 12:15:00,80.89,80.9,80.89,80.89,4269.0,75.846,75.8554,75.846,75.846,4269.0
2023-10-16 12:20:00,80.89,80.9,80.88,80.89,29529.0,75.846,75.8554,75.8366,75.846,29529.0
2023-10-16 12:25:00,80.88,80.89,80.88,80.88,5206.0,75.8366,75.846,75.8366,75.8366,5206.0
2023-10-16 12:30:00,80.89,80.89,80.88,80.89,9284.0,75.846,75.846,75.8366,75.846,9284.0
2023-10-16 12:35:00,80.88,80.89,80.88,80.88,6920.0,75.8366,75.846,75.8366,75.8366,6920.0
2023-10-16 12:40:00,80.88,80.89,80.88,80.88,11945.0,75.8366,75.846,75.8366,75.8366,11945.0
2023-10-16 12:45:00,80.88,80.89,80.88,80.89,6469.0,75.8366,75.846,75.8366,75.846,6469.0
2023-10-16 12:50:00,80.88,80.89,80.88,80.88,15124.0,75.8366,75.846,75.8366,75.8366,15124.0
2023-10-16 12:55:00,80.89,80.89,80.88,80.89,12074.0,75.846,75.846,75.8366,75.846,12074.0
2023-10-16 13:00:00,80.89,80.89,80.88,80.88,13473.0,75.846,75.846,75.8366,75.8366,13473.0
2023-10-16 13:05:00,80.88,80.89,80.88,80.89,8446.0,75.8366,75.846,75.8366,75.846,8446.0
2023-10-16 13:10:00,80.88,80.89,80.88,80.88,8839.0,75.8366,75.846,75.8366,75.8366,8839.0
2023-10-16 13:15:00,80.88,80.89,80.87,80.88,20653.0,75.8366,75.846,75.8272,75.8366,20653.0
2023-10-16 13:20:00,80.87,80.88,80.87,80.88,11285.0,75.8272,75.8366,75.8272,75.8366,11285.0
2023-10-16 13:25:00,80.88,80.89,80.87,80.89,17260.0,75.8366,75.846,75.8272,75.846,17260.0
2023-10-16 13:30:00,80.88,80.89,80.88,80.88,72561.0,75.8366,75.846,75.8366,75.8366,72561.0
2023-10-16 13:35:00,80.88,80.89,80.87,80.88,73127.0,75.8366,75.846,75.8272,75.8366,73127.0
2023-10-16 13:40:00,80.88,80.88,80.87,80.88,19324.0,75.8366,75.8366,75.8272,75.8366,19324.0
2023-10-16 13:45:00,80.87,80.88,80.87,80.88,6391.0,75.8272,75.8366,75.8272,75.8366,6391.0
2023-10-16 13:50:00,80.88,80.88,80.87,80.88,28432.0,75.8366,75.8366,75.8272,75.8366,28432.0
2023-10-16 13:55:00,80.88,80.88,80.87,80.87,29605.0,75.8366,75.8366,75.8272,75.8272,29605.0
2023-10-16 14:00:00,80.88,80.88,80.87,80.88,33477.0,75.8366,75.8366,75.8272,75.8366,33477.0
2023-10-16 14:05:00,80.88,80.88,80.87,80.88,11224.0,75.8366,75.8366,75.8272,75.8366,11224.0
2023-10-16 14:10:00,80.88,80.88,80.87,80.88,7858.0,75.8366,75.8366,75.8272,75.8366,7858.0
2023-10-16 14:15:00,80.88,80.88,80.87,80.88,8983.0,75.8366,75.8366,75.8272,75.8366,8983.0
2023-10-16 14:20:00,80.88,80.88,80.87,80.87,15872.0,75.8366,75.8366,75.8272,75.8272,15872.0
2023-10-16 14:25:00,80.88,80.88,80.87,80.88,24931.0,75.8366,75.8366,75.8272,75.8366,24931.0
2023-10-16 14:30:00,80.88,80.88,80.87,80.88,15639.0,75.8366,75.8366,75.8272,75.8366,15639.0
2023-10-16 14:35:00,80.88,80.88,80.87,80.88,30217.0,75.8366,75.8366,75.8272,75.8366,30217.0
2023-10-16 14:40:00,80.88,80.88,80.87,80.88,23997.0,75.8366,75.8366,75.8272,75.8366,23997.0
2023-10-16 14:45:00,80.88,80.88,80.87,80.88,14902.0,75.8366,75.8366,75.8272,75.8366,14902.0
2023-10-16 14:50:00,80.88,80.88,80.87,80.88,23241.0,75.8366,75.8366,75.8272,75.8366,23241.0
2023-10-16 14:55:00,80.87,80.88,80.87,80.87,10088.0,75.8272,75.8366,75.8272,75.8272,10088.0
2023-10-16 15:00:00,80.88,80.88,80.87,80.88,17781.0,75.8366,75.8366,75.8272,75.8366,17781.0
2023-10-16 15:05:00,80.87,80.88,80.87,80.88,50915.0,75.8272,75.8366,75.8272,75.8366,50915.0
2023-10-16 15:10:00,80.88,80.88,80.87,80.87,16872.0,75.8366,75.8366,75.8272,75.8272,16872.0
2023-10-16 15:15:00,80.87,80.88,80.87,80.88,10511.0,75.8272,75.8366,75.8272,75.8366,10511.0
2023-10-16 15:20:00,80.88,80.88,80.87,80.87,10793.0,75.8366,75.8366,75.8272,75.8272,10793.0
2023-10-16 15:25:00,80.88,80.88,80.87,80.87,6954.0,75.8366,75.8366,75.8272,75.8272,6954.0
2023-10-16 15:30:00,80.88,80.88,80.87,80.88,21533.0,75.8366,75.8366,75.8272,75.8366,21533.0
2023-10-16 15:35:00,80.88,80.88,80.87,80.88,34325.0,75.8366,75.8366,75.8272,75.8366,34325.0
2023-10-16 15:40:00,80.87,80.88,80.87,80.88,13038.0,75.8272,75.8366,75.8272,75.8366,13038.0
2023-10-16 15:45:00,80.88,80.88,80.87,80.88,22156.0,75.8366,75.8366,75.8272,75.8366,22156.0
2023-10-16 15:50:00,80.88,80.88,80.87,80.88,42539.0,75.8366,75.8366,75.8272,75.8366,42539.0
2023-10-16 15:55:00,80.88,80.88,80.87,80.87,121359.0,75.8366,75.8366,75.8272,75.8272,121359.0
2023-10-17 09:30:00,80.77,80.77,80.76,80.77,52165.0,75.7335,75.7335,75.7241,75.7335,52165.0
2023-10-17 09:35:00,80.77,80.77,80.76,80.77,15575.0,75.7335,75.7335,75.7241,75.7335,15575.0
2023-10-17 09:40:00,80.77,80.77,80.75,80.76,52252.0,75.7335,75.7335,75.7147,75.7241,52252.0
2023-10-17 09:45:00,80.76,80.76,80.75,80.76,78143.0,75.7241,75.7241,75.7147,75.7241,78143.0
2023-10-17 09:50:00,80.76,80.76,80.75,80.76,23873.0,75.7241,75.7241,75.7147,75.7241,23873.0
2023-10-17 09:55:00,80.76,80.76,80.75,80.76,16875.0,75.7241,75.7241,75.7147,75.7241,16875.0
2023-10-17 10:00:00,80.76,80.76,80.75,80.75,11618.0,75.7241,75.7241,75.7147,75.7147,11618.0
2023-10-17 10:05:00,80.75,80.76,80.75,80.76,17148.0,75.7147,75.7241,75.7147,75.7241,17148.0
2023-10-17 10:10:00,80.76,80.76,80.75,80.76,13882.0,75.7241,75.7241,75.7147,75.7241,13882.0
2023-10-17 10:15:00,80.76,80.77,80.76,80.77,105376.0,75.7241,75.7335,75.7241,75.7335,105376.0
2023-10-17 10:20:00,80.76,80.77,80.76,80.76,19233.0,75.7241,75.7335,75.7241,75.7241,19233.0
2023-10-17 10:25:00,80.76,80.77,80.75,80.75,415633.0,75.7241,75.7335,75.7147,75.7147,415633.0
2023-10-17 10:30:00,80.75,80.76,80.75,80.76,34008.0,75.7147,75.7241,75.7147,75.7241,34008.0
2023-10-17 10:35:00,80.75,80.76,80.75,80.75,10754.0,75.7147,75.7241,75.7147,75.7147,10754.0
2023-10-17 10:40:00,80.75,80.76,80.75,80.75,16015.0,75.7147,75.7241,75.7147,75.7147,16015.0
2023-10-17 10:45:00,80.75,80.76,80.74,80.75,14708.0,75.7147,75.7241,75.7054,75.7147,14708.0
2023-10-17 10:50:00,80.75,80.75,80.74,80.75,20812.0,75.7147,75.7147,75.7054,75.7147,20812.0
2023-10-17 10:55:00,80.75,80.75,80.74,80.75,30934.0,75.7147,75.7147,75.7054,75.7147,30934.0
2023-10-17 11:00:00,80.75,80.75,80.74,80.74,45546.0,75.7147,75.7147,75.7054,75.7054,45546.0
2023-10-17 11:05:00,80.74,80.75,80.73,80.74,24674.0,75.7054,75.7147,75.696,75.7054,24674.0
2023-10-17 11:10:00,80.73,80.75,80.73,80.75,33079.0,75.696,75.7147,75.696,75.7147,33079.0
2023-10-17 11:15:00,80.74,80.75,80.73,80.74,50820.0,75.7054,75.7147,75.696,75.7054,50820.0
2023-10-17 11:20:00,80.74,80.74,80.73,80.73,140093.0,75.7054,75.7054,75.696,75.696,140093.0
2023-10-17 11:25:00,80.74,80.75,80.73,80.75,62024.0,75.7054,75.7147,75.696,75.7147,62024.0
2023-10-17 11:30:00,80.74,80.75,80.74,80.74,32681.0,75.7054,75.7147,75.7054,75.7054,32681.0
2023-10-17 11:35:00,80.75,80.75,80.74,80.74,22227.0,75.7147,75.7147,75.7054,75.7054,22227.0
2023-10-17 11:40:00,80.75,80.75,80.74,80.74,92811.0,75.7147,75.7147,75.7054,75.7054,92811.0
2023-10-17 11:45:00,80.74,80.75,80.74,80.74,27621.0,75.7054,75.7147,75.7054,75.7054,27621.0
2023-10-17 11:50:00,80.75,80.75,80.74,80.74,55624.0,75.7147,75.7147,75.7054,75.7054,55624.0
2023-10-17 11:55:00,80.74,80.75,80.74,80.74,22545.0,75.7054,75.7147,75.7054,75.7054,22545.0
2023-10-17 12:00:00,80.75,80.75,80.74,80.75,80549.0,75.7147,75.7147,75.7054,75.7147,80549.0
2023-10-17 12:05:00,80.74,80.75,80.73,80.74,59074.0,75.7054,75.7147,75.696,75.7054,59074.0
2023-10-17 12:10:00,80.74,80.74,80.73,80.74,14551.0,75.7054,75.7054,75.696,75.7054,14551.0
2023-10-17 12:15:00,80.73,80.74,80.73,80.73,14380.0,75.696,75.7054,75.696,75.696,14380.0
2023-10-17 12:20:00,80.73,80.74,80.73,80.73,10743.0,75.696,75.7054,75.696,75.696,10743.0
2023-10-17 12:25:00,80.73,80.74,80.73,80.73,10899.0,75.696,75.7054,75.696,75.696,10899.0
2023-10-17 12:30:00,80.74,80.74,80.73,80.73,8939.0,75.7054,75.7054,75.696,75.696,8939.0
2023-10-17 12:35:00,80.73,80.74,80.73,80.73,301297.0,75.696,75.7054,75.696,75.696,301297.0
2023-10-17 12:40:00,80.73,80.74,80.73,80.73,21052.0,75.696,75.7054,75.696,75.696,21052.0
2023-10-17 12:45:00,80.73,80.74,80.73,80.73,33701.0,75.696,75.7054,75.696,75.696,33701.0
2023-10-17 12:50:00,80.73,80.74,80.72,80.73,139710.0,75.696,75.7054,75.6866,75.696,139710.0
2023-10-17 12:55:00,80.72,80.73,80.72,80.73,15677.0,75.6866,75.696,75.6866,75.696,15677.0
2023-10-17 13:00:00,80.73,80.73,80.72,80.73,21079.0,75.696,75.696,75.6866,75.696,21079.0
2023-10-17 13:05:00,80.72,80.73,80.72,80.73,6576.0,75.6866,75.696,75.6866,75.696,6576.0
2023-10-17 13:10:00,80.73,80.73,80.72,80.72,17166.0,75.696,75.696,75.6866,75.6866,17166.0
2023-10-17 13:15:00,80.73,80.73,80.72,80.73,7697.0,75.696,75.696,75.6866,75.696,7697.0
2023-10-17 13:20:00,80.73,80.73,80.71,80.71,41036.0,75.696,75.696,75.6772,75.6772,41036.0
2023-10-17 13:25:00,80.72,80.72,80.71,80.71,9563.0,75.6866,75.6866,75.6772,75.6772,9563.0
2023-10-17 13:30:00,80.72,80.72,80.71,80.72,4888.0,75.6866,75.6866,75.6772,75.6866,4888.0
2023-10-17 13:35:00,80.72,80.72,80.71,80.71,4116.0,75.6866,75.6866,75.6772,75.6772,4116.0
2023-10-17 13:40:00,80.72,80.72,80.7,80.7,62776.0,75.6866,75.6866,75.6678,75.6678,62776.0
2023-10-17 13:45:00,80.71,80.71,80.7,80.7,14833.0,75.6772,75.6772,75.6678,75.6678,14833.0
2023-10-17 13:50:00,80.7,80.71,80.7,80.7,6302.0,75.6678,75.6772,75.6678,75.6678,6302.0
2023-10-17 13:55:00,80.7,80.71,80.69,80.7,64028.0,75.6678,75.6772,75.6585,75.6678,64028.0
2023-10-17 14:00:00,80.7,80.7,80.69,80.69,14310.0,75.6678,75.6678,75.6585,75.6585,14310.0
2023-10-17 14:05:00,80.69,80.7,80.69,80.69,24095.0,75.6585,75.6678,75.6585,75.6585,24095.0
2023-10-17 14:10:00,80.7,80.7,80.68,80.68,44398.0,75.6678,75.6678,75.6491,75.6491,44398.0
2023-10-17 14:15:00,80.69,80.69,80.68,80.68,17293.0,75.6585,75.6585,75.6491,75.6491,17293.0
2023-10-17 14:20:00,80.68,80.69,80.68,80.69,21747.0,75.6491,75.6585,75.6491,75.6585,21747.0
2023-10-17 14:25:00,80.68,80.7,80.68,80.7,119777.0,75.6491,75.6678,75.6491,75.6678,119777.0
2023-10-17 14:30:00,80.7,80.7,80.69,80.7,7281.0,75.6678,75.6678,75.6585,75.6678,7281.0
2023-10-17 14:35:00,80.7,80.71,80.69,80.71,33822.0,75.6678,75.6772,75.6585,75.6772,33822.0
2023-10-17 14:40:00,80.7,80.71,80.7,80.7,16009.0,75.6678,75.6772,75.6678,75.6678,16009.0
2023-10-17 14:45:00,80.7,80.71,80.7,80.7,50443.0,75.6678,75.6772,75.6678,75.6678,50443.0
2023-10-17 14:50:00,80.7,80.71,80.69,80.7,79536.0,75.6678,75.6772,75.6585,75.6678,79536.0
2023-10-17 14:55:00,80.71,80.71,80.7,80.71,7280.0,75.6772,75.6772,75.6678,75.6772,7280.0
2023-10-17 15:00:00,80.7,80.72,80.7,80.71,17436.0,75.6678,75.6866,75.6678,75.6772,17436.0
2023-10-17 15:05:00,80.71,80.72,80.71,80.72,17933.0,75.6772,75.6866,75.6772,75.6866,17933.0
2023-10-17 15:10:00,80.71,80.72,80.71,80.71,7929.0,75.6772,75.6866,75.6772,75.6772,7929.0
2023-10-17 15:15:00,80.71,80.72,80.71,80.71,68805.0,75.6772,75.6866,75.6772,75.6772,68805.0
2023-10-17 15:20:00,80.72,80.72,80.71,80.72,13184.0,75.6866,75.6866,75.6772,75.6866,13184.0
2023-10-17 15:25:00,80.72,80.72,80.71,80.72,151383.0,75.6866,75.6866,75.6772,75.6866,151383.0
2023-10-17 15:30:00,80.71,80.72,80.71,80.71,14087.0,75.6772,75.6866,75.6772,75.6772,14087.0
2023-10-17 15:35:00,80.72,80.72,80.71,80.72,19391.0,75.6866,75.6866,75.6772,75.6866,19391.0
2023-10-17 15:40:00,80.72,80.72,80.71,80.72,17072.0,75.6866,75.6866,75.6772,75.6866,17072.0
2023-10-17 15:45:00,80.72,80.72,80.71,80.72,20267.0,75.6866,75.6866,75.6772,75.6866,20267.0
2023-10-17 15:50:00,80.72,80.72,80.71,80.72,147358.0,75.6866,75.6866,75.6772,75.6866,147358.0
2023-10-17 15:55:00,80.71,80.72,80.7,80.7,130671.0,75.6772,75.6866,75.6678,75.6678,130671.0
2023-10-18 09:30:00,80.72,80.73,80.72,80.73,37139.0,75.6866,75.696,75.6866,75.696,37139.0
2023-10-18 09:35:00,80.73,80.73,80.72,80.73,53926.0,75.696,75.696,75.6866,75.696,53926.0
2023-10-18 09:40:00,80.73,80.74,80.72,80.73,143640.0,75.696,75.7054,75.6866,75.696,143640.0
2023-10-18 09:45:00,80.74,80.74,80.73,80.74,19130.0,75.7054,75.7054,75.696,75.7054,19130.0
2023-10-18 09:50:00,80.73,80.75,80.73,80.75,59098.0,75.696,75.7147,75.696,75.7147,59098.0
2023-10-18 09:55:00,80.74,80.75,80.74,80.75,24216.0,75.7054,75.7147,75.7054,75.7147,24216.0
2023-10-18 10:00:00,80.75,80.75,80.74,80.75,8416.0,75.7147,75.7147,75.7054,75.7147,8416.0
2023-10-18 10:05:00,80.75,80.75,80.74,80.75,7773.0,75.7147,75.7147,75.7054,75.7147,7773.0
2023-10-18 10:10:00,80.75,80.75,80.74,80.75,26095.0,75.7147,75.7147,75.7054,75.7147,26095.0
2023-10-18 10:15:00,80.75,80.75,80.74,80.75,33467.0,75.7147,75.7147,75.7054,75.7147,33467.0
2023-10-18 10:20:00,80.75,80.75,80.74,80.75,37178.0,75.7147,75.7147,75.7054,75.7147,37178.0
2023-10-18 10:25:00,80.74,80.75,80.73,80.74,87858.0,75.7054,75.7147,75.696,75.7054,87858.0
2023-10-18 10:30:00,80.74,80.74,80.73,80.73,90088.0,75.7054,75.7054,75.696,75.696,90088.0
2023-10-18 10:35:00,80.73,80.74,80.73,80.73,14137.0,75.696,75.7054,75.696,75.696,14137.0
2023-10-18 10:40:00,80.73,80.74,80.72,80.72,17658.0,75.696,75.7054,75.6866,75.6866,17658.0
2023-10-18 10:45:00,80.72,80.72,80.71,80.72,53955.0,75.6866,75.6866,75.6772,75.6866,53955.0
2023-10-18 10:50:00,80.71,80.72,80.7,80.71,115495.0,75.6772,75.6866,75.6678,75.6772,115495.0
2023-10-18 10:55:00,80.7,80.71,80.7,80.7,39900.0,75.6678,75.6772,75.6678,75.6678,39900.0
2023-10-18 11:00:00,80.7,80.71,80.69,80.7,100132.0,75.6678,75.6772,75.6585,75.6678,100132.0
2023-10-18 11:05:00,80.7,80.7,80.68,80.68,24624.0,75.6678,75.6678,75.6491,75.6491,24624.0
2023-10-18 11:10:00,80.69,80.69,80.68,80.69,127141.0,75.6585,75.6585,75.6491,75.6585,127141.0
2023-10-18 11:15:00,80.69,80.69,80.68,80.69,59521.0,75.6585,75.6585,75.6491,75.6585,59521.0
2023-10-18 11:20:00,80.68,80.69,80.68,80.69,31884.0,75.6491,75.6585,75.6491,75.6585,31884.0
2023-10-18 11:25:00,80.69,80.69,80.68,80.68,23885.0,75.6585,75.6585,75.6491,75.6491,23885.0
2023-10-18 11:30:00,80.69,80.69,80.68,80.69,35779.0,75.6585,75.6585,75.6491,75.6585,35779.0
2023-10-18 11:35:00,80.69,80.7,80.68,80.69,89015.0,75.6585,75.6678,75.6491,75.6585,89015.0
2023-10-18 11:40:00,80.7,80.7,80.68,80.69,45456.0,75.6678,75.6678,75.6491,75.6585,45456.0
2023-10-18 11:45:00,80.69,80.69,80.68,80.68,20633.0,75.6585,75.6585,75.6491,75.6491,20633.0
2023-10-18 11:50:00,80.69,80.69,80.67,80.68,50176.0,75.6585,75.6585,75.6397,75.6491,50176.0
2023-10-18 11:55:00,80.68,80.68,80.67,80.68,50562.0,75.6491,75.6491,75.6397,75.6491,50562.0
2023-10-18 12:00:00,80.68,80.69,80.67,80.69,82016.0,75.6491,75.6585,75.6397,75.6585,82016.0
2023-10-18 12:05:00,80.68,80.69,80.68,80.68,16219.0,75.6491,75.6585,75.6491,75.6491,16219.0
2023-10-18 12:10:00,80.68,80.69,80.68,80.69,28025.0,75.6491,75.6585,75.6491,75.6585,28025.0
2023-10-18 12:15:00,80.69,80.69,80.68,80.69,28611.0,75.6585,75.6585,75.6491,75.6585,28611.0
2023-10-18 12:20:00,80.69,80.69,80.68,80.69,34241.0,75.6585,75.6585,75.6491,75.6585,34241.0
2023-10-18 12:25:00,80.7,80.7,80.69,80.7,16462.0,75.6678,75.6678,75.6585,75.6678,16462.0
2023-10-18 12:30:00,80.7,80.7,80.69,80.7,14667.0,75.6678,75.6678,75.6585,75.6678,14667.0
2023-10-18 12:35:00,80.7,80.7,80.69,80.7,17528.0,75.6678,75.6678,75.6585,75.6678,17528.0
2023-10-18 12:40:00,80.7,80.71,80.69,80.7,20105.0,75.6678,75.6772,75.6585,75.6678,20105.0
2023-10-18 12:45:00,80.7,80.72,80.7,80.72,15220.0,75.6678,75.6866,75.6678,75.6866,15220.0
2023-10-18 12:50:00,80.71,80.72,80.7,80.7,11424.0,75.6772,75.6866,75.6678,75.6678,11424.0
2023-10-18 12:55:00,80.7,80.71,80.7,80.7,10180.0,75.6678,75.6772,75.6678,75.6678,10180.0
2023-10-18 13:00:00,80.7,80.72,80.7,80.72,17719.0,75.6678,75.6866,75.6678,75.6866,17719.0
2023-10-18 13:05:00,80.72,80.72,80.71,80.72,38298.0,75.6866,75.6866,75.6772,75.6866,38298.0
2023-10-18 13:10:00,80.72,80.72,80.71,80.72,7922.0,75.6866,75.6866,75.6772,75.6866,7922.0
2023-10-18 13:15:00,80.72,80.72,80.71,80.71,84658.0,75.6866,75.6866,75.6772,75.6772,84658.0
2023-10-18 13:20:00,80.71,80.72,80.71,80.72,11418.0,75.6772,75.6866,75.6772,75.6866,11418.0
2023-10-18 13:25:00,80.72,80.72,80.71,80.72,5794.0,75.6866,75.6866,75.6772,75.6866,5794.0
2023-10-18 13:30:00,80.72,80.73,80.71,80.73,144001.0,75.6866,75.696,75.6772,75.696,144001.0
2023-10-18 13:35:00,80.72,80.73,80.72,80.72,61461.0,75.6866,75.696,75.6866,75.6866,61461.0
2023-10-18 13:40:00,80.73,80.73,80.72,80.73,10463.0,75.696,75.696,75.6866,75.696,10463.0
2023-10-18 13:45:00,80.73,80.73,80.72,80.73,61020.0,75.696,75.696,75.6866,75.696,61020.0
2023-10-18 13:50:00,80.73,80.73,80.72,80.73,37874.0,75.696,75.696,75.6866,75.696,37874.0
2023-10-18 13:55:00,80.73,80.73,80.72,80.73,37088.0,75.696,75.696,75.6866,75.696,37088.0
2023-10-18 14:00:00,80.72,80.73,80.71,80.72,36042.0,75.6866,75.696,75.6772,75.6866,36042.0
2023-10-18 14:05:00,80.72,80.72,80.71,80.72,19719.0,75.6866,75.6866,75.6772,75.6866,19719.0
2023-10-18 14:10:00,80.72,80.72,80.71,80.72,19100.0,75.6866,75.6866,75.6772,75.6866,19100.0
2023-10-18 14:15:00,80.72,80.72,80.71,80.72,25640.0,75.6866,75.6866,75.6772,75.6866,25640.0
2023-10-18 14:20:00,80.72,80.72,80.71,80.72,28505.0,75.6866,75.6866,75.6772,75.6866,28505.0
2023-10-18 14:25:00,80.72,80.72,80.71,80.72,75300.0,75.6866,75.6866,75.6772,75.6866,75300.0
2023-10-18 14:30:00,80.72,80.72,80.71,80.72,17919.0,75.6866,75.6866,75.6772,75.6866,17919.0
2023-10-18 14:35:00,80.72,80.72,80.71,80.71,27530.0,75.6866,75.6866,75.6772,75.6772,27530.0
2023-10-18 14:40:00,80.72,80.72,80.71,80.71,30891.0,75.6866,75.6866,75.6772,75.6772,30891.0
2023-10-18 14:45:00,80.72,80.72,80.71,80.71,91193.0,75.6866,75.6866,75.6772,75.6772,91193.0
2023-10-18 14:50:00,80.71,80.72,80.71,80.71,21572.0,75.6772,75.6866,75.6772,75.6772,21572.0
2023-10-18 14:55:00,80.71,80.72,80.71,80.71,42305.0,75.6772,75.6866,75.6772,75.6772,42305.0
2023-10-18 15:00:00,80.71,80.72,80.7,80.71,70574.0,75.6772,75.6866,75.6678,75.6772,70574.0
2023-10-18 15:05:00,80.7,80.71,80.7,80.7,27973.0,75.6678,75.6772,75.6678,75.6678,27973.0
2023-10-18 15:10:00,80.7,80.71,80.7,80.7,127794.0,75.6678,75.6772,75.6678,75.6678,127794.0
2023-10-18 15:15:00,80.7,80.71,80.7,80.7,54749.0,75.6678,75.6772,75.6678,75.6678,54749.0
2023-10-18 15:20:00,80.7,80.71,80.7,80.7,63936.0,75.6678,75.6772,75.6678,75.6678,63936.0
2023-10-18 15:25:00,80.7,80.71,80.7,80.7,47113.0,75.6678,75.6772,75.6678,75.6678,47113.0
2023-10-18 15:30:00,80.71,80.72,80.7,80.72,88263.0,75.6772,75.6866,75.6678,75.6866,88263.0
2023-10-18 15:35:00,80.72,80.72,80.71,80.72,26706.0,75.6866,75.6866,75.6772,75.6866,26706.0
2023-10-18 15:40:00,80.72,80.72,80.71,80.72,63584.0,75.6866,75.6866,75.6772,75.6866,63584.0
2023-10-18 15:45:00,80.72,80.72,80.71,80.72,99277.0,75.6866,75.6866,75.6772,75.6866,99277.0
2023-10-18 15:50:00,80.72,80.72,80.71,80.71,122287.0,75.6866,75.6866,75.6772,75.6772,122287.0
2023-10-18 15:55:00,80.71,80.72,80.7,80.71,645755.0,75.6772,75.6866,75.6678,75.6772,645755.0
2023-10-19 09:30:00,80.72,80.73,80.72,80.73,36117.0,75.6866,75.696,75.6866,75.696,36117.0
2023-10-19 09:35:00,80.73,80.74,80.72,80.74,96147.0,75.696,75.7054,75.6866,75.7054,96147.0
2023-10-19 09:40:00,80.74,80.75,80.73,80.74,19941.0,75.7054,75.7147,75.696,75.7054,19941.0
2023-10-19 09:45:00,80.75,80.75,80.73,80.74,50842.0,75.7147,75.7147,75.696,75.7054,50842.0
2023-10-19 09:50:00,80.75,80.75,80.74,80.75,19009.0,75.7147,75.7147,75.7054,75.7147,19009.0
2023-10-19 09:55:00,80.75,80.75,80.74,80.75,7639.0,75.7147,75.7147,75.7054,75.7147,7639.0
2023-10-19 10:00:00,80.75,80.75,80.74,80.74,6464.0,75.7147,75.7147,75.7054,75.7054,6464.0
2023-10-19 10:05:00,80.75,80.75,80.73,80.74,15361.0,75.7147,75.7147,75.696,75.7054,15361.0
2023-10-19 10:10:00,80.74,80.74,80.73,80.74,13811.0,75.7054,75.7054,75.696,75.7054,13811.0
2023-10-19 10:15:00,80.73,80.74,80.73,80.74,9208.0,75.696,75.7054,75.696,75.7054,9208.0
2023-10-19 10:20:00,80.74,80.74,80.73,80.73,4345.0,75.7054,75.7054,75.696,75.696,4345.0
2023-10-19 10:25:00,80.73,80.74,80.73,80.73,16826.0,75.696,75.7054,75.696,75.696,16826.0
2023-10-19 10:30:00,80.73,80.74,80.73,80.73,12563.0,75.696,75.7054,75.696,75.696,12563.0
2023-10-19 10:35:00,80.74,80.74,80.73,80.73,23903.0,75.7054,75.7054,75.696,75.696,23903.0
2023-10-19 10:40:00,80.73,80.74,80.73,80.73,3584.0,75.696,75.7054,75.696,75.696,3584.0
2023-10-19 10:45:00,80.73,80.74,80.73,80.74,6767.0,75.696,75.7054,75.696,75.7054,6767.0
2023-10-19 10:50:00,80.73,80.74,80.72,80.73,35040.0,75.696,75.7054,75.6866,75.696,35040.0
2023-10-19 10:55:00,80.73,80.73,80.72,80.73,7026.0,75.696,75.696,75.6866,75.696,7026.0
2023-10-19 11:00:00,80.73,80.73,80.72,80.73,7896.0,75.696,75.696,75.6866,75.696,7896.0
2023-10-19 11:05:00,80.73,80.73,80.72,80.73,10228.0,75.696,75.696,75.6866,75.696,10228.0
2023-10-19 11:10:00,80.73,80.73,80.72,80.72,4032.0,75.696,75.696,75.6866,75.6866,4032.0
2023-10-19 11:15:00,80.73,80.73,80.72,80.73,8907.0,75.696,75.696,75.6866,75.696,8907.0
2023-10-19 11:20:00,80.73,80.74,80.72,80.73,35644.0,75.696,75.7054,75.6866,75.696,35644.0
2023-10-19 11:25:00,80.74,80.74,80.73,80.74,20800.0,75.7054,75.7054,75.696,75.7054,20800.0
2023-10-19 11:30:00,80.74,80.74,80.73,80.74,39397.0,75.7054,75.7054,75.696,75.7054,39397.0
2023-10-19 11:35:00,80.74,80.75,80.74,80.75,56649.0,75.7054,75.7147,75.7054,75.7147,56649.0
2023-10-19 11:40:00,80.75,80.76,80.74,80.76,15868.0,75.7147,75.7241,75.7054,75.7241,15868.0
2023-10-19 11:45:00,80.76,80.76,80.75,80.75,63645.0,75.7241,75.7241,75.7147,75.7147,63645.0
2023-10-19 11:50:00,80.75,80.76,80.74,80.75,79862.0,75.7147,75.7241,75.7054,75.7147,79862.0
2023-10-19 11:55:00,80.75,80.75,80.74,80.75,14736.0,75.7147,75.7147,75.7054,75.7147,14736.0
2023-10-19 12:00:00,80.75,80.8,80.71,80.79,532822.0,75.7147,75.7616,75.6772,75.7522,532822.0
2023-10-19 12:05:00,80.8,80.8,80.79,80.79,101616.0,75.7616,75.7616,75.7522,75.7522,101616.0
2023-10-19 12:10:00,80.79,80.81,80.78,80.81,33684.0,75.7522,75.771,75.7429,75.771,33684.0
2023-10-19 12:15:00,80.8,80.81,80.8,80.81,69874.0,75.7616,75.771,75.7616,75.771,69874.0
2023-10-19 12:20:00,80.81,80.81,80.8,80.81,57696.0,75.771,75.771,75.7616,75.771,57696.0
2023-10-19 12:25:00,80.81,80.81,80.8,80.8,60946.0,75.771,75.771,75.7616,75.7616,60946.0
2023-10-19 12:30:00,80.8,80.81,80.78,80.78,131481.0,75.7616,75.771,75.7429,75.7429,131481.0
2023-10-19 12:35:00,80.78,80.78,80.74,80.76,293466.0,75.7429,75.7429,75.7054,75.7241,293466.0
2023-10-19 12:40:00,80.77,80.77,80.75,80.76,217849.0,75.7335,75.7335,75.7147,75.7241,217849.0
2023-10-19 12:45:00,80.77,80.77,80.76,80.77,61365.0,75.7335,75.7335,75.7241,75.7335,61365.0
2023-10-19 12:50:00,80.77,80.8,80.76,80.79,94344.0,75.7335,75.7616,75.7241,75.7522,94344.0
2023-10-19 12:55:00,80.79,80.8,80.78,80.8,27062.0,75.7522,75.7616,75.7429,75.7616,27062.0
2023-10-19 13:00:00,80.8,80.8,80.79,80.8,232479.0,75.7616,75.7616,75.7522,75.7616,232479.0
2023-10-19 13:05:00,80.8,80.81,80.79,80.81,154194.0,75.7616,75.771,75.7522,75.771,154194.0
2023-10-19 13:10:00,80.81,80.81,80.79,80.8,251066.0,75.771,75.771,75.7522,75.7616,251066.0
2023-10-19 13:15:00,80.8,80.82,80.79,80.81,22118.0,75.7616,75.7804,75.7522,75.771,22118.0
2023-10-19 13:20:00,80.81,80.82,80.79,80.8,54723.0,75.771,75.7804,75.7522,75.7616,54723.0
2023-10-19 13:25:00,80.8,80.8,80.79,80.8,12622.0,75.7616,75.7616,75.7522,75.7616,12622.0
2023-10-19 13:30:00,80.79,80.8,80.78,80.79,100011.0,75.7522,75.7616,75.7429,75.7522,100011.0
2023-10-19 13:35:00,80.79,80.79,80.77,80.78,99049.0,75.7522,75.7522,75.7335,75.7429,99049.0
2023-10-19 13:40:00,80.78,80.78,80.77,80.78,46066.0,75.7429,75.7429,75.7335,75.7429,46066.0
2023-10-19 13:45:00,80.78,80.79,80.77,80.78,81572.0,75.7429,75.7522,75.7335,75.7429,81572.0
2023-10-19 13:50:00,80.79,80.79,80.78,80.79,46343.0,75.7522,75.7522,75.7429,75.7522,46343.0
2023-10-19 13:55:00,80.79,80.79,80.78,80.79,13300.0,75.7522,75.7522,75.7429,75.7522,13300.0
2023-10-19 14:00:00,80.79,80.8,80.78,80.8,22174.0,75.7522,75.7616,75.7429,75.7616,22174.0
2023-10-19 14:05:00,80.79,80.8,80.79,80.8,12419.0,75.7522,75.7616,75.7522,75.7616,12419.0
2023-10-19 14:10:00,80.8,80.8,80.79,80.8,23395.0,75.7616,75.7616,75.7522,75.7616,23395.0
2023-10-19 14:15:00,80.8,80.8,80.79,80.8,9963.0,75.7616,75.7616,75.7522,75.7616,9963.0
2023-10-19 14:20:00,80.8,80.8,80.79,80.79,13750.0,75.7616,75.7616,75.7522,75.7522,13750.0
2023-10-19 14:25:00,80.79,80.79,80.78,80.79,30901.0,75.7522,75.7522,75.7429,75.7522,30901.0
2023-10-19 14:30:00,80.79,80.79,80.78,80.78,32193.0,75.7522,75.7522,75.7429,75.7429,32193.0
2023-10-19 14:35:00,80.79,80.79,80.78,80.78,100956.0,75.7522,75.7522,75.7429,75.7429,100956.0
2023-10-19 14:40:00,80.79,80.79,80.78,80.78,50014.0,75.7522,75.7522,75.7429,75.7429,50014.0
2023-10-19 14:45:00,80.79,80.79,80.78,80.79,17557.0,75.7522,75.7522,75.7429,75.7522,17557.0
2023-10-19 14:50:00,80.79,80.8,80.78,80.79,73132.0,75.7522,75.7616,75.7429,75.7522,73132.0
2023-10-19 14:55:00,80.79,80.8,80.78,80.8,28987.0,75.7522,75.7616,75.7429,75.7616,28987.0
2023-10-19 15:00:00,80.8,80.81,80.79,80.81,58038.0,75.7616,75.771,75.7522,75.771,58038.0
2023-10-19 15:05:00,80.81,80.81,80.8,80.81,7961.0,75.771,75.771,75.7616,75.771,7961.0
2023-10-19 15:10:00,80.8,80.81,80.8,80.81,65933.0,75.7616,75.771,75.7616,75.771,65933.0
2023-10-19 15:15:00,80.81,80.82,80.81,80.81,42686.0,75.771,75.7804,75.771,75.771,42686.0
2023-10-19 15:20:00,80.81,80.82,80.81,80.82,33074.0,75.771,75.7804,75.771,75.7804,33074.0
2023-10-19 15:25:00,80.81,80.82,80.81,80.81,21801.0,75.771,75.7804,75.771,75.771,21801.0
2023-10-19 15:30:00,80.81,80.82,80.81,80.81,102960.0,75.771,75.7804,75.771,75.771,102960.0
2023-10-19 15:35:00,80.81,80.82,80.81,80.82,28020.0,75.771,75.7804,75.771,75.7804,28020.0
2023-10-19 15:40:00,80.81,80.82,80.81,80.81,50282.0,75.771,75.7804,75.771,75.771,50282.0
2023-10-19 15:45:00,80.82,80.82,80.81,80.81,35031.0,75.7804,75.7804,75.771,75.771,35031.0
2023-10-19 15:50:00,80.81,80.82,80.81,80.82,115868.0,75.771,75.7804,75.771,75.7804,115868.0
2023-10-19 15:55:00,80.81,80.82,80.81,80.81,221002.0,75.771,75.7804,75.771,75.771,221002.0
2023-10-20 09:30:00,80.89,80.9,80.88,80.9,123666.0,75.846,75.8554,75.8366,75.8554,123666.0
2023-10-20 09:35:00,80.9,80.9,80.89,80.9,60824.0,75.8554,75.8554,75.846,75.8554,60824.0
2023-10-20 09:40:00,80.9,80.91,80.89,80.91,42270.0,75.8554,75.8648,75.846,75.8648,42270.0
2023-10-20 09:45:00,80.91,80.93,80.9,80.92,28891.0,75.8648,75.8835,75.8554,75.8741,28891.0
2023-10-20 09:50:00,80.92,80.93,80.91,80.92,24978.0,75.8741,75.8835,75.8648,75.8741,24978.0
2023-10-20 09:55:00,80.92,80.92,80.91,80.92,12910.0,75.8741,75.8741,75.8648,75.8741,12910.0
2023-10-20 10:00:00,80.92,80.93,80.91,80.91,33566.0,75.8741,75.8835,75.8648,75.8648,33566.0
2023-10-20 10:05:00,80.91,80.92,80.91,80.92,188076.0,75.8648,75.8741,75.8648,75.8741,188076.0
2023-10-20 10:10:00,80.92,80.92,80.91,80.91,32918.0,75.8741,75.8741,75.8648,75.8648,32918.0
2023-10-20 10:15:00,80.91,80.92,80.91,80.91,17642.0,75.8648,75.8741,75.8648,75.8648,17642.0
2023-10-20 10:20:00,80.91,80.92,80.91,80.92,21559.0,75.8648,75.8741,75.8648,75.8741,21559.0
2023-10-20 10:25:00,80.92,80.92,80.91,80.92,20533.0,75.8741,75.8741,75.8648,75.8741,20533.0
2023-10-20 10:30:00,80.92,80.92,80.91,80.92,16022.0,75.8741,75.8741,75.8648,75.8741,16022.0
2023-10-20 10:35:00,80.91,80.92,80.91,80.92,76708.0,75.8648,75.8741,75.8648,75.8741,76708.0
2023-10-20 10:40:00,80.92,80.93,80.91,80.92,47225.0,75.8741,75.8835,75.8648,75.8741,47225.0
2023-10-20 10:45:00,80.92,80.93,80.92,80.92,159623.0,75.8741,75.8835,75.8741,75.8741,159623.0
2023-10-20 10:50:00,80.92,80.94,80.92,80.93,41089.0,75.8741,75.8929,75.8741,75.8835,41089.0
2023-10-20 10:55:00,80.94,80.95,80.93,80.95,22760.0,75.8929,75.9023,75.8835,75.9023,22760.0
2023-10-20 11:00:00,80.95,80.96,80.94,80.95,7968.0,75.9023,75.9116,75.8929,75.9023,7968.0
2023-10-20 11:05:00,80.95,80.96,80.95,80.96,6972.0,75.9023,75.9116,75.9023,75.9116,6972.0
2023-10-20 11:10:00,80.95,80.97,80.95,80.97,19200.0,75.9023,75.921,75.9023,75.921,19200.0
2023-10-20 11:15:00,80.97,80.97,80.95,80.95,197917.0,75.921,75.921,75.9023,75.9023,197917.0
2023-10-20 11:20:00,80.95,80.96,80.95,80.95,29321.0,75.9023,75.9116,75.9023,75.9023,29321.0
2023-10-20 11:25:00,80.95,80.96,80.95,80.96,10794.0,75.9023,75.9116,75.9023,75.9116,10794.0
2023-10-20 11:30:00,80.96,80.96,80.94,80.95,14350.0,75.9116,75.9116,75.8929,75.9023,14350.0
2023-10-20 11:35:00,80.95,80.95,80.94,80.95,21470.0,75.9023,75.9023,75.8929,75.9023,21470.0
2023-10-20 11:40:00,80.94,80.96,80.94,80.95,18836.0,75.8929,75.9116,75.8929,75.9023,18836.0
2023-10-20 11:45:00,80.95,80.96,80.94,80.95,7197.0,75.9023,75.9116,75.8929,75.9023,7197.0
2023-10-20 11:50:00,80.95,80.95,80.93,80.94,16603.0,75.9023,75.9023,75.8835,75.8929,16603.0
2023-10-20 11:55:00,80.94,80.94,80.93,80.93,31603.0,75.8929,75.8929,75.8835,75.8835,31603.0
2023-10-20 12:00:00,80.94,80.94,80.93,80.94,25032.0,75.8929,75.8929,75.8835,75.8929,25032.0
2023-10-20 12:05:00,80.93,80.94,80.93,80.93,29448.0,75.8835,75.8929,75.8835,75.8835,29448.0
2023-10-20 12:10:00,80.93,80.94,80.93,80.94,6857.0,75.8835,75.8929,75.8835,75.8929,6857.0
2023-10-20 12:15:00,80.93,80.94,80.93,80.94,11735.0,75.8835,75.8929,75.8835,75.8929,11735.0
2023-10-20 12:20:00,80.94,80.94,80.93,80.94,27541.0,75.8929,75.8929,75.8835,75.8929,27541.0
2023-10-20 12:25:00,80.94,80.95,80.93,80.95,14464.0,75.8929,75.9023,75.8835,75.9023,14464.0
2023-10-20 12:30:00,80.95,80.95,80.94,80.95,7687.0,75.9023,75.9023,75.8929,75.9023,7687.0
2023-10-20 12:35:00,80.95,80.95,80.94,80.94,20378.0,75.9023,75.9023,75.8929,75.8929,20378.0
2023-10-20 12:40:00,80.94,80.95,80.94,80.94,16599.0,75.8929,75.9023,75.8929,75.8929,16599.0
2023-10-20 12:45:00,80.95,80.96,80.94,80.95,14876.0,75.9023,75.9116,75.8929,75.9023,14876.0
2023-10-20 12:50:00,80.96,80.96,80.95,80.95,29875.0,75.9116,75.9116,75.9023,75.9023,29875.0
2023-10-20 12:55:00,80.96,80.96,80.95,80.95,89244.0,75.9116,75.9116,75.9023,75.9023,89244.0
2023-10-20 13:00:00,80.95,80.96,80.94,80.94,52807.0,75.9023,75.9116,75.8929,75.8929,52807.0
2023-10-20 13:05:00,80.94,80.95,80.93,80.95,26135.0,75.8929,75.9023,75.8835,75.9023,26135.0
2023-10-20 13:10:00,80.95,80.95,80.94,80.95,14860.0,75.9023,75.9023,75.8929,75.9023,14860.0
2023-10-20 13:15:00,80.95,80.95,80.93,80.93,31818.0,75.9023,75.9023,75.8835,75.8835,31818.0
2023-10-20 13:20:00,80.93,80.94,80.92,80.92,20448.0,75.8835,75.8929,75.8741,75.8741,20448.0
2023-10-20 13:25:00,80.92,80.93,80.92,80.92,20050.0,75.8741,75.8835,75.8741,75.8741,20050.0
2023-10-20 13:30:00,80.93,80.93,80.92,80.93,22517.0,75.8835,75.8835,75.8741,75.8835,22517.0
2023-10-20 13:35:00,80.92,80.93,80.92,80.92,13116.0,75.8741,75.8835,75.8741,75.8741,13116.0
2023-10-20 13:40:00,80.93,80.93,80.92,80.93,7121.0,75.8835,75.8835,75.8741,75.8835,7121.0
2023-10-20 13:45:00,80.92,80.93,80.92,80.92,23032.0,75.8741,75.8835,75.8741,75.8741,23032.0
2023-10-20 13:50:00,80.93,80.93,80.92,80.92,17351.0,75.8835,75.8835,75.8741,75.8741,17351.0
2023-10-20 13:55:00,80.92,80.93,80.92,80.92,47078.0,75.8741,75.8835,75.8741,75.8741,47078.0
2023-10-20 14:00:00,80.92,80.93,80.92,80.93,29411.0,75.8741,75.8835,75.8741,75.8835,29411.0
2023-10-20 14:05:00,80.93,80.93,80.92,80.92,5894.0,75.8835,75.8835,75.8741,75.8741,5894.0
2023-10-20 14:10:00,80.92,80.93,80.91,80.92,97780.0,75.8741,75.8835,75.8648,75.8741,97780.0
2023-10-20 14:15:00,80.92,80.93,80.91,80.92,149450.0,75.8741,75.8835,75.8648,75.8741,149450.0
2023-10-20 14:20:00,80.92,80.93,80.92,80.92,5196.0,75.8741,75.8835,75.8741,75.8741,5196.0
2023-10-20 14:25:00,80.92,80.93,80.92,80.93,8043.0,75.8741,75.8835,75.8741,75.8835,8043.0
2023-10-20 14:30:00,80.92,80.93,80.92,80.93,49267.0,75.8741,75.8835,75.8741,75.8835,49267.0
2023-10-20 14:35:00,80.92,80.93,80.92,80.92,17721.0,75.8741,75.8835,75.8741,75.8741,17721.0
2023-10-20 14:40:00,80.92,80.93,80.92,80.92,29839.0,75.8741,75.8835,75.8741,75.8741,29839.0
2023-10-20 14:45:00,80.92,80.94,80.92,80.94,68082.0,75.8741,75.8929,75.8741,75.8929,68082.0
2023-10-20 14:50:00,80.93,80.94,80.93,80.94,15650.0,75.8835,75.8929,75.8835,75.8929,15650.0
2023-10-20 14:55:00,80.94,80.94,80.93,80.94,12258.0,75.8929,75.8929,75.8835,75.8929,12258.0
2023-10-20 15:00:00,80.94,80.94,80.93,80.94,32094.0,75.8929,75.8929,75.8835,75.8929,32094.0
2023-10-20 15:05:00,80.94,80.94,80.93,80.93,42120.0,75.8929,75.8929,75.8835,75.8835,42120.0
2023-10-20 15:10:00,80.94,80.94,80.93,80.93,18746.0,75.8929,75.8929,75.8835,75.8835,18746.0
2023-10-20 15:15:00,80.93,80.94,80.93,80.94,67333.0,75.8835,75.8929,75.8835,75.8929,67333.0
2023-10-20 15:20:00,80.94,80.94,80.93,80.93,14391.0,75.8929,75.8929,75.8835,75.8835,14391.0
2023-10-20 15:25:00,80.93,80.94,80.93,80.94,29026.0,75.8835,75.8929,75.8835,75.8929,29026.0
2023-10-20 15:30:00,80.94,80.94,80.92,80.93,54175.0,75.8929,75.8929,75.8741,75.8835,54175.0
2023-10-20 15:35:00,80.92,80.94,80.92,80.94,27733.0,75.8741,75.8929,75.8741,75.8929,27733.0
2023-10-20 15:40:00,80.94,80.94,80.93,80.94,23302.0,75.8929,75.8929,75.8835,75.8929,23302.0
2023-10-20 15:45:00,80.94,80.94,80.93,80.94,29288.0,75.8929,75.8929,75.8835,75.8929,29288.0
2023-10-20 15:50:00,80.94,80.95,80.93,80.95,132807.0,75.8929,75.9023,75.8835,75.9023,132807.0
2023-10-20 15:55:00,80.95,80.95,80.94,80.95,144795.0,75.9023,75.9023,75.8929,75.9023,144795.0
2023-10-23 09:30:00,80.92,80.92,80.9,80.91,50750.0,75.8741,75.8741,75.8554,75.8648,50750.0
2023-10-23 09:35:00,80.91,80.91,80.9,80.91,46346.0,75.8648,75.8648,75.8554,75.8648,46346.0
2023-10-23 09:40:00,80.91,80.91,80.9,80.91,79847.0,75.8648,75.8648,75.8554,75.8648,79847.0
2023-10-23 09:45:00,80.91,80.91,80.9,80.91,62988.0,75.8648,75.8648,75.8554,75.8648,62988.0
2023-10-23 09:50:00,80.91,80.93,80.91,80.92,91863.0,75.8648,75.8835,75.8648,75.8741,91863.0
2023-10-23 09:55:00,80.92,80.93,80.92,80.93,80597.0,75.8741,75.8835,75.8741,75.8835,80597.0
2023-10-23 10:00:00,80.93,80.93,80.92,80.93,29856.0,75.8835,75.8835,75.8741,75.8835,29856.0
2023-10-23 10:05:00,80.93,80.93,80.92,80.93,37244.0,75.8835,75.8835,75.8741,75.8835,37244.0
2023-10-23 10:10:00,80.93,80.94,80.93,80.94,33913.0,75.8835,75.8929,75.8835,75.8929,33913.0
2023-10-23 10:15:00,80.94,80.94,80.93,80.94,129472.0,75.8929,75.8929,75.8835,75.8929,129472.0
2023-10-23 10:20:00,80.94,80.95,80.93,80.95,43537.0,75.8929,75.9023,75.8835,75.9023,43537.0
2023-10-23 10:25:00,80.95,80.95,80.93,80.94,255647.0,75.9023,75.9023,75.8835,75.8929,255647.0
2023-10-23 10:30:00,80.93,80.94,80.93,80.93,27359.0,75.8835,75.8929,75.8835,75.8835,27359.0
2023-10-23 10:35:00,80.93,80.94,80.93,80.93,24181.0,75.8835,75.8929,75.8835,75.8835,24181.0
2023-10-23 10:40:00,80.94,80.94,80.92,80.92,92764.0,75.8929,75.8929,75.8741,75.8741,92764.0
2023-10-23 10:45:00,80.92,80.93,80.92,80.93,12741.0,75.8741,75.8835,75.8741,75.8835,12741.0
2023-10-23 10:50:00,80.93,80.94,80.92,80.93,44430.0,75.8835,75.8929,75.8741,75.8835,44430.0
2023-10-23 10:55:00,80.92,80.94,80.92,80.94,112981.0,75.8741,75.8929,75.8741,75.8929,112981.0
2023-10-23 11:00:00,80.93,80.94,80.92,80.92,97655.0,75.8835,75.8929,75.8741,75.8741,97655.0
2023-10-23 11:05:00,80.92,80.93,80.92,80.93,10683.0,75.8741,75.8835,75.8741,75.8835,10683.0
2023-10-23 11:10:00,80.92,80.94,80.92,80.94,50259.0,75.8741,75.8929,75.8741,75.8929,50259.0
2023-10-23 11:15:00,80.94,80.94,80.93,80.94,14631.0,75.8929,75.8929,75.8835,75.8929,14631.0
2023-10-23 11:20:00,80.94,80.95,80.93,80.95,30551.0,75.8929,75.9023,75.8835,75.9023,30551.0
2023-10-23 11:25:00,80.95,80.95,80.94,80.95,35286.0,75.9023,75.9023,75.8929,75.9023,35286.0
2023-10-23 11:30:00,80.95,80.95,80.94,80.95,26783.0,75.9023,75.9023,75.8929,75.9023,26783.0
2023-10-23 11:35:00,80.95,80.95,80.94,80.95,7441.0,75.9023,75.9023,75.8929,75.9023,7441.0
2023-10-23 11:40:00,80.95,80.97,80.94,80.97,69153.0,75.9023,75.921,75.8929,75.921,69153.0
2023-10-23 11:45:00,80.97,80.97,80.95,80.96,107757.0,75.921,75.921,75.9023,75.9116,107757.0
2023-10-23 11:50:00,80.96,80.96,80.95,80.95,9405.0,75.9116,75.9116,75.9023,75.9023,9405.0
2023-10-23 11:55:00,80.96,80.97,80.95,80.97,30346.0,75.9116,75.921,75.9023,75.921,30346.0
2023-10-23 12:00:00,80.97,80.97,80.95,80.95,14524.0,75.921,75.921,75.9023,75.9023,14524.0
2023-10-23 12:05:00,80.95,80.96,80.95,80.95,6022.0,75.9023,75.9116,75.9023,75.9023,6022.0
2023-10-23 12:10:00,80.95,80.96,80.95,80.96,31785.0,75.9023,75.9116,75.9023,75.9116,31785.0
2023-10-23 12:15:00,80.95,80.96,80.95,80.95,8494.0,75.9023,75.9116,75.9023,75.9023,8494.0
2023-10-23 12:20:00,80.95,80.96,80.95,80.95,14307.0,75.9023,75.9116,75.9023,75.9023,14307.0
2023-10-23 12:25:00,80.95,80.96,80.95,80.96,20058.0,75.9023,75.9116,75.9023,75.9116,20058.0
2023-10-23 12:30:00,80.95,80.96,80.95,80.96,22782.0,75.9023,75.9116,75.9023,75.9116,22782.0
2023-10-23 12:35:00,80.96,80.96,80.95,80.96,7224.0,75.9116,75.9116,75.9023,75.9116,7224.0
2023-10-23 12:40:00,80.95,80.97,80.95,80.97,53661.0,75.9023,75.921,75.9023,75.921,53661.0
2023-10-23 12:45:00,80.97,80.97,80.96,80.97,6640.0,75.921,75.921,75.9116,75.921,6640.0
2023-10-23 12:50:00,80.97,80.97,80.96,80.96,25024.0,75.921,75.921,75.9116,75.9116,25024.0
2023-10-23 12:55:00,80.96,80.97,80.96,80.97,11759.0,75.9116,75.921,75.9116,75.921,11759.0
2023-10-23 13:00:00,80.97,80.97,80.96,80.97,19294.0,75.921,75.921,75.9116,75.921,19294.0
2023-10-23 13:05:00,80.97,80.97,80.96,80.97,9200.0,75.921,75.921,75.9116,75.921,9200.0
2023-10-23 13:10:00,80.97,80.97,80.96,80.96,9976.0,75.921,75.921,75.9116,75.9116,9976.0
2023-10-23 13:15:00,80.97,80.97,80.96,80.97,10505.0,75.921,75.921,75.9116,75.921,10505.0
2023-10-23 13:20:00,80.97,80.97,80.96,80.97,22500.0,75.921,75.921,75.9116,75.921,22500.0
2023-10-23 13:25:00,80.97,80.97,80.96,80.97,25006.0,75.921,75.921,75.9116,75.921,25006.0
2023-10-23 13:30:00,80.97,80.97,80.96,80.97,7315.0,75.921,75.921,75.9116,75.921,7315.0
2023-10-23 13:35:00,80.97,80.97,80.96,80.97,5160.0,75.921,75.921,75.9116,75.921,5160.0
2023-10-23 13:40:00,80.97,80.97,80.96,80.97,33961.0,75.921,75.921,75.9116,75.921,33961.0
2023-10-23 13:45:00,80.97,80.97,80.96,80.97,16561.0,75.921,75.921,75.9116,75.921,16561.0
2023-10-23 13:50:00,80.97,80.97,80.96,80.97,12974.0,75.921,75.921,75.9116,75.921,12974.0
2023-10-23 13:55:00,80.97,80.97,80.96,80.96,87495.0,75.921,75.921,75.9116,75.9116,87495.0
2023-10-23 14:00:00,80.97,80.97,80.96,80.97,22414.0,75.921,75.921,75.9116,75.921,22414.0
2023-10-23 14:05:00,80.97,80.98,80.96,80.98,77635.0,75.921,75.9304,75.9116,75.9304,77635.0
2023-10-23 14:10:00,80.98,80.98,80.97,80.98,19996.0,75.9304,75.9304,75.921,75.9304,19996.0
2023-10-23 14:15:00,80.98,80.99,80.97,80.98,75227.0,75.9304,75.9398,75.921,75.9304,75227.0
2023-10-23 14:20:00,80.98,80.99,80.98,80.98,17396.0,75.9304,75.9398,75.9304,75.9304,17396.0
2023-10-23 14:25:00,80.98,80.99,80.98,80.98,10749.0,75.9304,75.9398,75.9304,75.9304,10749.0
2023-10-23 14:30:00,80.98,80.99,80.98,80.99,116298.0,75.9304,75.9398,75.9304,75.9398,116298.0
2023-10-23 14:35:00,80.98,80.99,80.98,80.98,101618.0,75.9304,75.9398,75.9304,75.9304,101618.0
2023-10-23 14:40:00,80.98,80.99,80.98,80.98,17009.0,75.9304,75.9398,75.9304,75.9304,17009.0
2023-10-23 14:45:00,80.98,80.99,80.98,80.98,37346.0,75.9304,75.9398,75.9304,75.9304,37346.0
2023-10-23 14:50:00,80.99,80.99,80.98,80.98,25202.0,75.9398,75.9398,75.9304,75.9304,25202.0
2023-10-23 14:55:00,80.98,80.99,80.98,80.99,20064.0,75.9304,75.9398,75.9304,75.9398,20064.0
2023-10-23 15:00:00,80.99,80.99,80.98,80.98,51820.0,75.9398,75.9398,75.9304,75.9304,51820.0
2023-10-23 15:05:00,80.98,80.99,80.98,80.98,108421.0,75.9304,75.9398,75.9304,75.9304,108421.0
2023-10-23 15:10:00,80.98,80.99,80.97,80.98,56460.0,75.9304,75.9398,75.921,75.9304,56460.0
2023-10-23 15:15:00,80.98,80.98,80.97,80.98,19849.0,75.9304,75.9304,75.921,75.9304,19849.0
2023-10-23 15:20:00,80.98,80.98,80.97,80.98,22592.0,75.9304,75.9304,75.921,75.9304,22592.0
2023-10-23 15:25:00,80.98,80.98,80.97,80.98,53294.0,75.9304,75.9304,75.921,75.9304,53294.0
2023-10-23 15:30:00,80.98,80.98,80.97,80.97,140031.0,75.9304,75.9304,75.921,75.921,140031.0
2023-10-23 15:35:00,80.97,80.98,80.97,80.98,142695.0,75.921,75.9304,75.921,75.9304,142695.0
2023-10-23 15:40:00,80.98,80.98,80.97,80.98,48361.0,75.9304,75.9304,75.921,75.9304,48361.0
2023-10-23 15:45:00,80.98,80.98,80.97,80.97,44539.0,75.9304,75.9304,75.921,75.921,44539.0
2023-10-23 15:50:00,80.98,80.98,80.97,80.98,90074.0,75.9304,75.9304,75.921,75.9304,90074.0
2023-10-23 15:55:00,80.98,80.99,80.97,80.99,252317.0,75.9304,75.9398,75.921,75.9398,252317.0
2023-10-24 09:30:00,80.96,80.97,80.96,80.97,63548.0,75.9116,75.921,75.9116,75.921,63548.0
2023-10-24 09:35:00,80.97,80.97,80.96,80.97,25146.0,75.921,75.921,75.9116,75.921,25146.0
2023-10-24 09:40:00,80.97,80.97,80.96,80.96,59161.0,75.921,75.921,75.9116,75.9116,59161.0
2023-10-24 09:45:00,80.97,80.97,80.92,80.93,121478.0,75.921,75.921,75.8741,75.8835,121478.0
2023-10-24 09:50:00,80.94,80.94,80.91,80.92,123425.0,75.8929,75.8929,75.8648,75.8741,123425.0
2023-10-24 09:55:00,80.92,80.94,80.92,80.94,138889.0,75.8741,75.8929,75.8741,75.8929,138889.0
2023-10-24 10:00:00,80.94,80.94,80.92,80.92,112659.0,75.8929,75.8929,75.8741,75.8741,112659.0
2023-10-24 10:05:00,80.92,80.93,80.92,80.93,61999.0,75.8741,75.8835,75.8741,75.8835,61999.0
2023-10-24 10:10:00,80.93,80.93,80.92,80.93,46186.0,75.8835,75.8835,75.8741,75.8835,46186.0
2023-10-24 10:15:00,80.93,80.94,80.93,80.94,19716.0,75.8835,75.8929,75.8835,75.8929,19716.0
2023-10-24 10:20:00,80.93,80.94,80.92,80.93,16804.0,75.8835,75.8929,75.8741,75.8835,16804.0
2023-10-24 10:25:00,80.92,80.94,80.92,80.93,17164.0,75.8741,75.8929,75.8741,75.8835,17164.0
2023-10-24 10:30:00,80.93,80.94,80.92,80.93,29254.0,75.8835,75.8929,75.8741,75.8835,29254.0
2023-10-24 10:35:00,80.92,80.93,80.91,80.91,28985.0,75.8741,75.8835,75.8648,75.8648,28985.0
2023-10-24 10:40:00,80.92,80.92,80.91,80.91,19959.0,75.8741,75.8741,75.8648,75.8648,19959.0
2023-10-24 10:45:00,80.92,80.92,80.91,80.92,22506.0,75.8741,75.8741,75.8648,75.8741,22506.0
2023-10-24 10:50:00,80.92,80.92,80.91,80.92,11378.0,75.8741,75.8741,75.8648,75.8741,11378.0
2023-10-24 10:55:00,80.92,80.93,80.91,80.92,41585.0,75.8741,75.8835,75.8648,75.8741,41585.0
2023-10-24 11:00:00,80.92,80.93,80.92,80.93,100209.0,75.8741,75.8835,75.8741,75.8835,100209.0
2023-10-24 11:05:00,80.92,80.93,80.91,80.92,77987.0,75.8741,75.8835,75.8648,75.8741,77987.0
2023-10-24 11:10:00,80.91,80.92,80.91,80.92,24193.0,75.8648,75.8741,75.8648,75.8741,24193.0
2023-10-24 11:15:00,80.92,80.93,80.91,80.93,86891.0,75.8741,75.8835,75.8648,75.8835,86891.0
2023-10-24 11:20:00,80.92,80.93,80.92,80.92,15467.0,75.8741,75.8835,75.8741,75.8741,15467.0
2023-10-24 11:25:00,80.93,80.93,80.92,80.92,22633.0,75.8835,75.8835,75.8741,75.8741,22633.0
2023-10-24 11:30:00,80.92,80.93,80.92,80.93,13717.0,75.8741,75.8835,75.8741,75.8835,13717.0
2023-10-24 11:35:00,80.92,80.93,80.92,80.93,28373.0,75.8741,75.8835,75.8741,75.8835,28373.0
2023-10-24 11:40:00,80.92,80.93,80.92,80.92,27316.0,75.8741,75.8835,75.8741,75.8741,27316.0
2023-10-24 11:45:00,80.92,80.93,80.92,80.92,22673.0,75.8741,75.8835,75.8741,75.8741,22673.0
2023-10-24 11:50:00,80.93,80.94,80.92,80.94,31636.0,75.8835,75.8929,75.8741,75.8929,31636.0
2023-10-24 11:55:00,80.94,80.95,80.93,80.95,86882.0,75.8929,75.9023,75.8835,75.9023,86882.0
2023-10-24 12:00:00,80.95,80.96,80.94,80.95,252587.0,75.9023,75.9116,75.8929,75.9023,252587.0
2023-10-24 12:05:00,80.95,80.95,80.94,80.95,10785.0,75.9023,75.9023,75.8929,75.9023,10785.0
2023-10-24 12:10:00,80.95,80.96,80.94,80.95,87734.0,75.9023,75.9116,75.8929,75.9023,87734.0
2023-10-24 12:15:00,80.96,80.97,80.95,80.97,57271.0,75.9116,75.921,75.9023,75.921,57271.0
2023-10-24 12:20:00,80.97,80.97,80.96,80.96,26329.0,75.921,75.921,75.9116,75.9116,26329.0
2023-10-24 12:25:00,80.96,80.97,80.96,80.97,14919.0,75.9116,75.921,75.9116,75.921,14919.0
2023-10-24 12:30:00,80.97,80.97,80.96,80.97,191028.0,75.921,75.921,75.9116,75.921,191028.0
2023-10-24 12:35:00,80.96,80.97,80.95,80.96,95031.0,75.9116,75.921,75.9023,75.9116,95031.0
2023-10-24 12:40:00,80.96,80.96,80.95,80.95,31813.0,75.9116,75.9116,75.9023,75.9023,31813.0
2023-10-24 12:45:00,80.96,80.96,80.95,80.96,163667.0,75.9116,75.9116,75.9023,75.9116,163667.0
2023-10-24 12:50:00,80.95,80.96,80.95,80.96,60772.0,75.9023,75.9116,75.9023,75.9116,60772.0
2023-10-24 12:55:00,80.96,80.97,80.95,80.97,89590.0,75.9116,75.921,75.9023,75.921,89590.0
2023-10-24 13:00:00,80.96,80.98,80.96,80.98,50767.0,75.9116,75.9304,75.9116,75.9304,50767.0
2023-10-24 13:05:00,80.97,80.99,80.97,80.98,168664.0,75.921,75.9398,75.921,75.9304,168664.0
2023-10-24 13:10:00,80.98,80.99,80.98,80.99,29688.0,75.9304,75.9398,75.9304,75.9398,29688.0
2023-10-24 13:15:00,80.98,80.99,80.97,80.98,53506.0,75.9304,75.9398,75.921,75.9304,53506.0
2023-10-24 13:20:00,80.98,80.98,80.97,80.98,19505.0,75.9304,75.9304,75.921,75.9304,19505.0
2023-10-24 13:25:00,80.98,80.98,80.97,80.97,29707.0,75.9304,75.9304,75.921,75.921,29707.0
2023-10-24 13:30:00,80.97,80.98,80.97,80.98,17431.0,75.921,75.9304,75.921,75.9304,17431.0
2023-10-24 13:35:00,80.98,80.98,80.97,80.98,4469.0,75.9304,75.9304,75.921,75.9304,4469.0
2023-10-24 13:40:00,80.98,80.98,80.97,80.97,10251.0,75.9304,75.9304,75.921,75.921,10251.0
2023-10-24 13:45:00,80.97,80.98,80.97,80.97,292293.0,75.921,75.9304,75.921,75.921,292293.0
2023-10-24 13:50:00,80.97,80.98,80.96,80.97,28094.0,75.921,75.9304,75.9116,75.921,28094.0
2023-10-24 13:55:00,80.97,80.97,80.96,80.97,78437.0,75.921,75.921,75.9116,75.921,78437.0
2023-10-24 14:00:00,80.97,80.97,80.96,80.97,54900.0,75.921,75.921,75.9116,75.921,54900.0
2023-10-24 14:05:00,80.97,80.97,80.96,80.96,17676.0,75.921,75.921,75.9116,75.9116,17676.0
2023-10-24 14:10:00,80.97,80.97,80.96,80.96,38172.0,75.921,75.921,75.9116,75.9116,38172.0
2023-10-24 14:15:00,80.97,80.97,80.96,80.96,19829.0,75.921,75.921,75.9116,75.9116,19829.0
2023-10-24 14:20:00,80.97,80.97,80.96,80.97,102208.0,75.921,75.921,75.9116,75.921,102208.0
2023-10-24 14:25:00,80.97,80.97,80.96,80.97,32343.0,75.921,75.921,75.9116,75.921,32343.0
2023-10-24 14:30:00,80.96,80.97,80.96,80.96,57448.0,75.9116,75.921,75.9116,75.9116,57448.0
2023-10-24 14:35:00,80.97,80.97,80.95,80.95,87310.0,75.921,75.921,75.9023,75.9023,87310.0
2023-10-24 14:40:00,80.95,80.96,80.94,80.95,173179.0,75.9023,75.9116,75.8929,75.9023,173179.0
2023-10-24 14:45:00,80.95,80.95,80.94,80.94,64749.0,75.9023,75.9023,75.8929,75.8929,64749.0
2023-10-24 14:50:00,80.95,80.95,80.94,80.95,66547.0,75.9023,75.9023,75.8929,75.9023,66547.0
2023-10-24 14:55:00,80.95,80.95,80.94,80.95,49777.0,75.9023,75.9023,75.8929,75.9023,49777.0
2023-10-24 15:00:00,80.95,80.96,80.94,80.95,73873.0,75.9023,75.9116,75.8929,75.9023,73873.0
2023-10-24 15:05:00,80.95,80.96,80.95,80.95,148328.0,75.9023,75.9116,75.9023,75.9023,148328.0
2023-10-24 15:10:00,80.95,80.96,80.95,80.95,122641.0,75.9023,75.9116,75.9023,75.9023,122641.0
2023-10-24 15:15:00,80.95,80.96,80.95,80.96,56099.0,75.9023,75.9116,75.9023,75.9116,56099.0
2023-10-24 15:20:00,80.95,80.96,80.95,80.95,74221.0,75.9023,75.9116,75.9023,75.9023,74221.0
2023-10-24 15:25:00,80.95,80.96,80.94,80.95,148757.0,75.9023,75.9116,75.8929,75.9023,148757.0
2023-10-24 15:30:00,80.95,80.96,80.94,80.95,156886.0,75.9023,75.9116,75.8929,75.9023,156886.0
2023-10-24 15:35:00,80.95,80.96,80.95,80.95,77377.0,75.9023,75.9116,75.9023,75.9023,77377.0
2023-10-24 15:40:00,80.95,80.96,80.95,80.95,97354.0,75.9023,75.9116,75.9023,75.9023,97354.0
2023-10-24 15:45:00,80.95,80.96,80.95,80.95,373652.0,75.9023,75.9116,75.9023,75.9023,373652.0
2023-10-24 15:50:00,80.96,80.96,80.95,80.96,139551.0,75.9116,75.9116,75.9023,75.9116,139551.0
2023-10-24 15:55:00,80.96,80.96,80.95,80.96,380961.0,75.9116,75.9116,75.9023,75.9116,380961.0
2023-10-25 09:30:00,80.93,80.94,80.92,80.92,104309.0,75.8835,75.8929,75.8741,75.8741,104309.0
2023-10-25 09:35:00,80.92,80.93,80.92,80.93,33622.0,75.8741,75.8835,75.8741,75.8835,33622.0
2023-10-25 09:40:00,80.92,80.94,80.92,80.93,78234.0,75.8741,75.8929,75.8741,75.8835,78234.0
2023-10-25 09:45:00,80.93,80.94,80.93,80.93,61412.0,75.8835,75.8929,75.8835,75.8835,61412.0
2023-10-25 09:50:00,80.93,80.94,80.93,80.93,16377.0,75.8835,75.8929,75.8835,75.8835,16377.0
2023-10-25 09:55:00,80.93,80.94,80.93,80.94,16002.0,75.8835,75.8929,75.8835,75.8929,16002.0
2023-10-25 10:00:00,80.93,80.94,80.91,80.92,77235.0,75.8835,75.8929,75.8648,75.8741,77235.0
2023-10-25 10:05:00,80.92,80.93,80.91,80.92,105164.0,75.8741,75.8835,75.8648,75.8741,105164.0
2023-10-25 10:10:00,80.92,80.92,80.91,80.92,24657.0,75.8741,75.8741,75.8648,75.8741,24657.0
2023-10-25 10:15:00,80.92,80.93,80.91,80.92,26802.0,75.8741,75.8835,75.8648,75.8741,26802.0
2023-10-25 10:20:00,80.93,80.93,80.92,80.92,10221.0,75.8835,75.8835,75.8741,75.8741,10221.0
2023-10-25 10:25:00,80.92,80.94,80.92,80.92,19228.0,75.8741,75.8929,75.8741,75.8741,19228.0
2023-10-25 10:30:00,80.93,80.93,80.92,80.93,44171.0,75.8835,75.8835,75.8741,75.8835,44171.0
2023-10-25 10:35:00,80.94,80.94,80.93,80.94,13896.0,75.8929,75.8929,75.8835,75.8929,13896.0
2023-10-25 10:40:00,80.94,80.94,80.93,80.93,10469.0,75.8929,75.8929,75.8835,75.8835,10469.0
2023-10-25 10:45:00,80.93,80.93,80.92,80.93,42200.0,75.8835,75.8835,75.8741,75.8835,42200.0
2023-10-25 10:50:00,80.93,80.93,80.91,80.92,47325.0,75.8835,75.8835,75.8648,75.8741,47325.0
2023-10-25 10:55:00,80.92,80.92,80.91,80.91,34129.0,75.8741,75.8741,75.8648,75.8648,34129.0
2023-10-25 11:00:00,80.92,80.92,80.89,80.9,100314.0,75.8741,75.8741,75.846,75.8554,100314.0
2023-10-25 11:05:00,80.89,80.92,80.89,80.92,86684.0,75.846,75.8741,75.846,75.8741,86684.0
2023-10-25 11:10:00,80.91,80.92,80.91,80.92,15627.0,75.8648,75.8741,75.8648,75.8741,15627.0
2023-10-25 11:15:00,80.92,80.92,80.91,80.92,15958.0,75.8741,75.8741,75.8648,75.8741,15958.0
2023-10-25 11:20:00,80.92,80.92,80.91,80.91,22656.0,75.8741,75.8741,75.8648,75.8648,22656.0
2023-10-25 11:25:00,80.92,80.92,80.91,80.91,24514.0,75.8741,75.8741,75.8648,75.8648,24514.0
2023-10-25 11:30:00,80.91,80.92,80.91,80.92,14571.0,75.8648,75.8741,75.8648,75.8741,14571.0
2023-10-25 11:35:00,80.92,80.92,80.91,80.92,28590.0,75.8741,75.8741,75.8648,75.8741,28590.0
2023-10-25 11:40:00,80.92,80.92,80.91,80.92,28828.0,75.8741,75.8741,75.8648,75.8741,28828.0
2023-10-25 11:45:00,80.92,80.93,80.91,80.92,38345.0,75.8741,75.8835,75.8648,75.8741,38345.0
2023-10-25 11:50:00,80.92,80.93,80.92,80.92,13956.0,75.8741,75.8835,75.8741,75.8741,13956.0
2023-10-25 11:55:00,80.92,80.93,80.91,80.92,18230.0,75.8741,75.8835,75.8648,75.8741,18230.0
2023-10-25 12:00:00,80.92,80.92,80.91,80.92,20710.0,75.8741,75.8741,75.8648,75.8741,20710.0
2023-10-25 12:05:00,80.92,80.92,80.91,80.92,13694.0,75.8741,75.8741,75.8648,75.8741,13694.0
2023-10-25 12:10:00,80.92,80.93,80.91,80.92,49494.0,75.8741,75.8835,75.8648,75.8741,49494.0
2023-10-25 12:15:00,80.91,80.92,80.91,80.92,12457.0,75.8648,75.8741,75.8648,75.8741,12457.0
2023-10-25 12:20:00,80.92,80.92,80.91,80.92,10203.0,75.8741,75.8741,75.8648,75.8741,10203.0
2023-10-25 12:25:00,80.92,80.92,80.91,80.91,8287.0,75.8741,75.8741,75.8648,75.8648,8287.0
2023-10-25 12:30:00,80.92,80.92,80.91,80.91,13404.0,75.8741,75.8741,75.8648,75.8648,13404.0
2023-10-25 12:35:00,80.91,80.92,80.9,80.91,21916.0,75.8648,75.8741,75.8554,75.8648,21916.0
2023-10-25 12:40:00,80.91,80.91,80.9,80.91,13277.0,75.8648,75.8648,75.8554,75.8648,13277.0
2023-10-25 12:45:00,80.91,80.91,80.9,80.91,15749.0,75.8648,75.8648,75.8554,75.8648,15749.0
2023-10-25 12:50:00,80.91,80.91,80.89,80.9,64869.0,75.8648,75.8648,75.846,75.8554,64869.0
2023-10-25 12:55:00,80.89,80.9,80.89,80.89,19648.0,75.846,75.8554,75.846,75.846,19648.0
2023-10-25 13:00:00,80.89,80.9,80.87,80.88,71315.0,75.846,75.8554,75.8272,75.8366,71315.0
2023-10-25 13:05:00,80.88,80.89,80.87,80.89,71063.0,75.8366,75.846,75.8272,75.846,71063.0
2023-10-25 13:10:00,80.88,80.89,80.88,80.89,10455.0,75.8366,75.846,75.8366,75.846,10455.0
2023-10-25 13:15:00,80.89,80.89,80.88,80.88,12766.0,75.846,75.846,75.8366,75.8366,12766.0
2023-10-25 13:20:00,80.89,80.89,80.88,80.89,15333.0,75.846,75.846,75.8366,75.846,15333.0
2023-10-25 13:25:00,80.88,80.89,80.88,80.88,48469.0,75.8366,75.846,75.8366,75.8366,48469.0
2023-10-25 13:30:00,80.88,80.89,80.88,80.88,70579.0,75.8366,75.846,75.8366,75.8366,70579.0
2023-10-25 13:35:00,80.89,80.89,80.88,80.88,77030.0,75.846,75.846,75.8366,75.8366,77030.0
2023-10-25 13:40:00,80.88,80.89,80.88,80.88,16746.0,75.8366,75.846,75.8366,75.8366,16746.0
2023-10-25 13:45:00,80.89,80.89,80.88,80.88,24084.0,75.846,75.846,75.8366,75.8366,24084.0
2023-10-25 13:50:00,80.88,80.89,80.88,80.89,19946.0,75.8366,75.846,75.8366,75.846,19946.0
2023-10-25 13:55:00,80.89,80.89,80.88,80.89,92076.0,75.846,75.846,75.8366,75.846,92076.0
2023-10-25 14:00:00,80.89,80.89,80.88,80.88,26576.0,75.846,75.846,75.8366,75.8366,26576.0
2023-10-25 14:05:00,80.89,80.89,80.88,80.89,12928.0,75.846,75.846,75.8366,75.846,12928.0
2023-10-25 14:10:00,80.89,80.9,80.88,80.9,66709.0,75.846,75.8554,75.8366,75.8554,66709.0
2023-10-25 14:15:00,80.9,80.9,80.89,80.9,42545.0,75.8554,75.8554,75.846,75.8554,42545.0
2023-10-25 14:20:00,80.9,80.9,80.89,80.89,20612.0,75.8554,75.8554,75.846,75.846,20612.0
2023-10-25 14:25:00,80.89,80.9,80.89,80.89,36249.0,75.846,75.8554,75.846,75.846,36249.0
2023-10-25 14:30:00,80.89,80.9,80.89,80.89,5205.0,75.846,75.8554,75.846,75.846,5205.0
2023-10-25 14:35:00,80.9,80.9,80.89,80.9,78343.0,75.8554,75.8554,75.846,75.8554,78343.0
2023-10-25 14:40:00,80.9,80.9,80.89,80.89,19518.0,75.8554,75.8554,75.846,75.846,19518.0
2023-10-25 14:45:00,80.9,80.9,80.88,80.88,92132.0,75.8554,75.8554,75.8366,75.8366,92132.0
2023-10-25 14:50:00,80.88,80.89,80.88,80.88,73612.0,75.8366,75.846,75.8366,75.8366,73612.0
2023-10-25 14:55:00,80.88,80.89,80.88,80.89,15623.0,75.8366,75.846,75.8366,75.846,15623.0
2023-10-25 15:00:00,80.88,80.89,80.88,80.88,26751.0,75.8366,75.846,75.8366,75.8366,26751.0
2023-10-25 15:05:00,80.88,80.89,80.88,80.89,18466.0,75.8366,75.846,75.8366,75.846,18466.0
2023-10-25 15:10:00,80.89,80.89,80.88,80.88,21809.0,75.846,75.846,75.8366,75.8366,21809.0
2023-10-25 15:15:00,80.88,80.89,80.88,80.88,59433.0,75.8366,75.846,75.8366,75.8366,59433.0
2023-10-25 15:20:00,80.88,80.89,80.88,80.89,30926.0,75.8366,75.846,75.8366,75.846,30926.0
2023-10-25 15:25:00,80.88,80.89,80.88,80.88,36965.0,75.8366,75.846,75.8366,75.8366,36965.0
2023-10-25 15:30:00,80.88,80.89,80.88,80.88,50797.0,75.8366,75.846,75.8366,75.8366,50797.0
2023-10-25 15:35:00,80.89,80.89,80.88,80.89,48261.0,75.846,75.846,75.8366,75.846,48261.0
2023-10-25 15:40:00,80.88,80.89,80.88,80.88,65714.0,75.8366,75.846,75.8366,75.8366,65714.0
2023-10-25 15:45:00,80.88,80.89,80.88,80.88,87300.0,75.8366,75.846,75.8366,75.8366,87300.0
2023-10-25 15:50:00,80.89,80.89,80.88,80.89,136383.0,75.846,75.846,75.8366,75.846,136383.0
2023-10-25 15:55:00,80.89,80.89,80.88,80.89,294707.0,75.846,75.846,75.8366,75.846,294707.0
2023-10-26 09:30:00,80.96,80.97,80.96,80.97,69023.0,75.9116,75.921,75.9116,75.921,69023.0
2023-10-26 09:35:00,80.97,80.99,80.96,80.99,130004.0,75.921,75.9398,75.9116,75.9398,130004.0
2023-10-26 09:40:00,80.99,80.99,80.98,80.99,71418.0,75.9398,75.9398,75.9304,75.9398,71418.0
2023-10-26 09:45:00,80.99,81.0,80.98,80.99,33713.0,75.9398,75.9491,75.9304,75.9398,33713.0
2023-10-26 09:50:00,80.99,81.0,80.98,81.0,72418.0,75.9398,75.9491,75.9304,75.9491,72418.0
2023-10-26 09:55:00,81.0,81.0,80.99,81.0,83365.0,75.9491,75.9491,75.9398,75.9491,83365.0
2023-10-26 10:00:00,81.0,81.01,80.99,81.01,57521.0,75.9491,75.9585,75.9398,75.9585,57521.0
2023-10-26 10:05:00,81.0,81.01,80.99,80.99,49066.0,75.9491,75.9585,75.9398,75.9398,49066.0
2023-10-26 10:10:00,80.99,81.0,80.99,80.99,50613.0,75.9398,75.9491,75.9398,75.9398,50613.0
2023-10-26 10:15:00,80.99,81.0,80.98,80.98,33600.0,75.9398,75.9491,75.9304,75.9304,33600.0
2023-10-26 10:20:00,80.99,81.0,80.99,81.0,148181.0,75.9398,75.9491,75.9398,75.9491,148181.0
2023-10-26 10:25:00,81.0,81.01,80.99,81.0,28281.0,75.9491,75.9585,75.9398,75.9491,28281.0
2023-10-26 10:30:00,81.01,81.01,80.99,81.0,34851.0,75.9585,75.9585,75.9398,75.9491,34851.0
2023-10-26 10:35:00,81.0,81.02,80.99,81.02,130235.0,75.9491,75.9679,75.9398,75.9679,130235.0
2023-10-26 10:40:00,81.01,81.02,81.01,81.01,5141.0,75.9585,75.9679,75.9585,75.9585,5141.0
2023-10-26 10:45:00,81.01,81.02,81.0,81.01,25954.0,75.9585,75.9679,75.9491,75.9585,25954.0
2023-10-26 10:50:00,81.01,81.01,81.0,81.0,53705.0,75.9585,75.9585,75.9491,75.9491,53705.0
2023-10-26 10:55:00,81.0,81.01,81.0,81.0,41062.0,75.9491,75.9585,75.9491,75.9491,41062.0
2023-10-26 11:00:00,81.0,81.01,81.0,81.0,10358.0,75.9491,75.9585,75.9491,75.9491,10358.0
2023-10-26 11:05:00,81.01,81.01,81.0,81.01,34869.0,75.9585,75.9585,75.9491,75.9585,34869.0
2023-10-26 11:10:00,81.01,81.01,81.0,81.01,22486.0,75.9585,75.9585,75.9491,75.9585,22486.0
2023-10-26 11:15:00,81.01,81.01,81.0,81.01,63576.0,75.9585,75.9585,75.9491,75.9585,63576.0
2023-10-26 11:20:00,81.01,81.01,81.0,81.01,24985.0,75.9585,75.9585,75.9491,75.9585,24985.0
2023-10-26 11:25:00,81.01,81.01,81.0,81.01,11146.0,75.9585,75.9585,75.9491,75.9585,11146.0
2023-10-26 11:30:00,81.01,81.01,81.0,81.01,14233.0,75.9585,75.9585,75.9491,75.9585,14233.0
2023-10-26 11:35:00,81.0,81.01,81.0,81.0,33054.0,75.9491,75.9585,75.9491,75.9491,33054.0
2023-10-26 11:40:00,81.0,81.01,81.0,81.01,21831.0,75.9491,75.9585,75.9491,75.9585,21831.0
2023-10-26 11:45:00,81.0,81.01,81.0,81.01,22868.0,75.9491,75.9585,75.9491,75.9585,22868.0
2023-10-26 11:50:00,81.0,81.01,81.0,81.01,22810.0,75.9491,75.9585,75.9491,75.9585,22810.0
2023-10-26 11:55:00,81.01,81.02,81.0,81.01,28082.0,75.9585,75.9679,75.9491,75.9585,28082.0
2023-10-26 12:00:00,81.01,81.02,81.01,81.01,12290.0,75.9585,75.9679,75.9585,75.9585,12290.0
2023-10-26 12:05:00,81.01,81.02,81.01,81.02,10044.0,75.9585,75.9679,75.9585,75.9679,10044.0
2023-10-26 12:10:00,81.01,81.03,81.01,81.02,27303.0,75.9585,75.9773,75.9585,75.9679,27303.0
2023-10-26 12:15:00,81.02,81.03,81.02,81.02,17398.0,75.9679,75.9773,75.9679,75.9679,17398.0
2023-10-26 12:20:00,81.02,81.03,81.02,81.02,10015.0,75.9679,75.9773,75.9679,75.9679,10015.0
2023-10-26 12:25:00,81.02,81.04,81.02,81.03,33655.0,75.9679,75.9866,75.9679,75.9773,33655.0
2023-10-26 12:30:00,81.03,81.04,81.02,81.03,24884.0,75.9773,75.9866,75.9679,75.9773,24884.0
2023-10-26 12:35:00,81.03,81.03,81.02,81.03,25367.0,75.9773,75.9773,75.9679,75.9773,25367.0
2023-10-26 12:40:00,81.02,81.03,81.02,81.03,8935.0,75.9679,75.9773,75.9679,75.9773,8935.0
2023-10-26 12:45:00,81.02,81.03,81.02,81.03,10111.0,75.9679,75.9773,75.9679,75.9773,10111.0
2023-10-26 12:50:00,81.02,81.03,81.02,81.03,168296.0,75.9679,75.9773,75.9679,75.9773,168296.0
2023-10-26 12:55:00,81.02,81.03,81.02,81.03,15458.0,75.9679,75.9773,75.9679,75.9773,15458.0
2023-10-26 13:00:00,81.03,81.05,81.02,81.05,137941.0,75.9773,75.996,75.9679,75.996,137941.0
2023-10-26 13:05:00,81.04,81.05,81.03,81.05,58521.0,75.9866,75.996,75.9773,75.996,58521.0
2023-10-26 13:10:00,81.04,81.05,81.03,81.04,48787.0,75.9866,75.996,75.9773,75.9866,48787.0
2023-10-26 13:15:00,81.04,81.05,81.03,81.05,14813.0,75.9866,75.996,75.9773,75.996,14813.0
2023-10-26 13:20:00,81.05,81.05,81.04,81.05,30570.0,75.996,75.996,75.9866,75.996,30570.0
2023-10-26 13:25:00,81.05,81.06,81.05,81.05,59400.0,75.996,76.0054,75.996,75.996,59400.0
2023-10-26 13:30:00,81.06,81.06,81.05,81.06,9793.0,76.0054,76.0054,75.996,76.0054,9793.0
2023-10-26 13:35:00,81.06,81.06,81.05,81.06,379611.0,76.0054,76.0054,75.996,76.0054,379611.0
2023-10-26 13:40:00,81.05,81.06,81.04,81.05,23764.0,75.996,76.0054,75.9866,75.996,23764.0
2023-10-26 13:45:00,81.05,81.05,81.04,81.05,42510.0,75.996,75.996,75.9866,75.996,42510.0
2023-10-26 13:50:00,81.05,81.05,81.04,81.05,119680.0,75.996,75.996,75.9866,75.996,119680.0
2023-10-26 13:55:00,81.05,81.05,81.03,81.04,89456.0,75.996,75.996,75.9773,75.9866,89456.0
2023-10-26 14:00:00,81.03,81.04,81.03,81.04,19120.0,75.9773,75.9866,75.9773,75.9866,19120.0
2023-10-26 14:05:00,81.04,81.04,81.03,81.04,63875.0,75.9866,75.9866,75.9773,75.9866,63875.0
2023-10-26 14:10:00,81.04,81.04,81.03,81.04,37754.0,75.9866,75.9866,75.9773,75.9866,37754.0
2023-10-26 14:15:00,81.03,81.04,81.03,81.03,18219.0,75.9773,75.9866,75.9773,75.9773,18219.0
2023-10-26 14:20:00,81.03,81.04,81.03,81.04,13978.0,75.9773,75.9866,75.9773,75.9866,13978.0
2023-10-26 14:25:00,81.03,81.04,81.03,81.03,70646.0,75.9773,75.9866,75.9773,75.9773,70646.0
2023-10-26 14:30:00,81.04,81.04,81.03,81.04,78265.0,75.9866,75.9866,75.9773,75.9866,78265.0
2023-10-26 14:35:00,81.04,81.04,81.03,81.04,33043.0,75.9866,75.9866,75.9773,75.9866,33043.0
2023-10-26 14:40:00,81.04,81.04,81.03,81.04,19909.0,75.9866,75.9866,75.9773,75.9866,19909.0
2023-10-26 14:45:00,81.04,81.04,81.03,81.03,34488.0,75.9866,75.9866,75.9773,75.9773,34488.0
2023-10-26 14:50:00,81.03,81.04,81.03,81.04,39892.0,75.9773,75.9866,75.9773,75.9866,39892.0
2023-10-26 14:55:00,81.04,81.04,81.03,81.04,29806.0,75.9866,75.9866,75.9773,75.9866,29806.0
2023-10-26 15:00:00,81.04,81.04,81.03,81.04,17749.0,75.9866,75.9866,75.9773,75.9866,17749.0
2023-10-26 15:05:00,81.03,81.04,81.02,81.03,38891.0,75.9773,75.9866,75.9679,75.9773,38891.0
2023-10-26 15:10:00,81.03,81.03,81.02,81.03,23082.0,75.9773,75.9773,75.9679,75.9773,23082.0
2023-10-26 15:15:00,81.03,81.03,81.02,81.02,15347.0,75.9773,75.9773,75.9679,75.9679,15347.0
2023-10-26 15:20:00,81.02,81.03,81.02,81.03,24049.0,75.9679,75.9773,75.9679,75.9773,24049.0
2023-10-26 15:25:00,81.03,81.03,81.02,81.02,93941.0,75.9773,75.9773,75.9679,75.9679,93941.0
2023-10-26 15:30:00,81.03,81.03,81.02,81.03,27679.0,75.9773,75.9773,75.9679,75.9773,27679.0
2023-10-26 15:35:00,81.03,81.03,81.02,81.03,48225.0,75.9773,75.9773,75.9679,75.9773,48225.0
2023-10-26 15:40:00,81.03,81.04,81.02,81.04,169547.0,75.9773,75.9866,75.9679,75.9866,169547.0
2023-10-26 15:45:00,81.03,81.04,81.03,81.04,117737.0,75.9773,75.9866,75.9773,75.9866,117737.0
2023-10-26 15:50:00,81.04,81.04,81.03,81.03,115396.0,75.9866,75.9866,75.9773,75.9773,115396.0
2023-10-26 15:55:00,81.03,81.04,81.03,81.03,358499.0,75.9773,75.9866,75.9773,75.9773,358499.0
2023-10-27 09:30:00,81.07,81.08,81.06,81.07,65473.0,76.0148,76.0242,76.0054,76.0148,65473.0
2023-10-27 09:35:00,81.07,81.08,81.06,81.07,62465.0,76.0148,76.0242,76.0054,76.0148,62465.0
2023-10-27 09:40:00,81.06,81.07,81.06,81.07,61136.0,76.0054,76.0148,76.0054,76.0148,61136.0
2023-10-27 09:45:00,81.07,81.07,81.06,81.07,56141.0,76.0148,76.0148,76.0054,76.0148,56141.0
2023-10-27 09:50:00,81.06,81.07,81.06,81.07,18772.0,76.0054,76.0148,76.0054,76.0148,18772.0
2023-10-27 09:55:00,81.07,81.07,81.06,81.07,20546.0,76.0148,76.0148,76.0054,76.0148,20546.0
2023-10-27 10:00:00,81.06,81.07,81.04,81.06,54356.0,76.0054,76.0148,75.9866,76.0054,54356.0
2023-10-27 10:05:00,81.07,81.07,81.06,81.06,32084.0,76.0148,76.0148,76.0054,76.0054,32084.0
2023-10-27 10:10:00,81.06,81.07,81.05,81.06,19836.0,76.0054,76.0148,75.996,76.0054,19836.0
2023-10-27 10:15:00,81.05,81.06,81.05,81.06,23726.0,75.996,76.0054,75.996,76.0054,23726.0
2023-10-27 10:20:00,81.06,81.06,81.05,81.05,9392.0,76.0054,76.0054,75.996,75.996,9392.0
2023-10-27 10:25:00,81.06,81.06,81.05,81.06,4857.0,76.0054,76.0054,75.996,76.0054,4857.0
2023-10-27 10:30:00,81.06,81.06,81.05,81.06,17347.0,76.0054,76.0054,75.996,76.0054,17347.0
2023-10-27 10:35:00,81.05,81.05,81.04,81.05,25768.0,75.996,75.996,75.9866,75.996,25768.0
2023-10-27 10:40:00,81.05,81.05,81.04,81.05,59413.0,75.996,75.996,75.9866,75.996,59413.0
2023-10-27 10:45:00,81.05,81.06,81.04,81.05,35407.0,75.996,76.0054,75.9866,75.996,35407.0
2023-10-27 10:50:00,81.05,81.06,81.05,81.05,5384.0,75.996,76.0054,75.996,75.996,5384.0
2023-10-27 10:55:00,81.05,81.06,81.05,81.06,16985.0,75.996,76.0054,75.996,76.0054,16985.0
2023-10-27 11:00:00,81.06,81.06,81.05,81.06,6928.0,76.0054,76.0054,75.996,76.0054,6928.0
2023-10-27 11:05:00,81.06,81.06,81.05,81.06,5991.0,76.0054,76.0054,75.996,76.0054,5991.0
2023-10-27 11:10:00,81.06,81.06,81.05,81.06,8093.0,76.0054,76.0054,75.996,76.0054,8093.0
2023-10-27 11:15:00,81.06,81.06,81.05,81.06,21379.0,76.0054,76.0054,75.996,76.0054,21379.0
2023-10-27 11:20:00,81.06,81.06,81.05,81.06,5223.0,76.0054,76.0054,75.996,76.0054,5223.0
2023-10-27 11:25:00,81.06,81.06,81.05,81.05,21155.0,76.0054,76.0054,75.996,75.996,21155.0
2023-10-27 11:30:00,81.05,81.06,81.05,81.06,10188.0,75.996,76.0054,75.996,76.0054,10188.0
2023-10-27 11:35:00,81.06,81.06,81.05,81.06,15286.0,76.0054,76.0054,75.996,76.0054,15286.0
2023-10-27 11:40:00,81.06,81.06,81.05,81.05,7659.0,76.0054,76.0054,75.996,75.996,7659.0
2023-10-27 11:45:00,81.06,81.06,81.05,81.06,12407.0,76.0054,76.0054,75.996,76.0054,12407.0
2023-10-27 11:50:00,81.06,81.06,81.05,81.06,30907.0,76.0054,76.0054,75.996,76.0054,30907.0
2023-10-27 11:55:00,81.06,81.06,81.05,81.06,19836.0,76.0054,76.0054,75.996,76.0054,19836.0
2023-10-27 12:00:00,81.05,81.06,81.05,81.05,5795.0,75.996,76.0054,75.996,75.996,5795.0
2023-10-27 12:05:00,81.05,81.06,81.05,81.06,50670.0,75.996,76.0054,75.996,76.0054,50670.0
2023-10-27 12:10:00,81.06,81.06,81.05,81.06,108802.0,76.0054,76.0054,75.996,76.0054,108802.0
2023-10-27 12:15:00,81.06,81.06,81.05,81.06,52410.0,76.0054,76.0054,75.996,76.0054,52410.0
2023-10-27 12:20:00,81.06,81.06,81.05,81.05,7438.0,76.0054,76.0054,75.996,75.996,7438.0
2023-10-27 12:25:00,81.05,81.06,81.05,81.05,33267.0,75.996,76.0054,75.996,75.996,33267.0
2023-10-27 12:30:00,81.06,81.06,81.05,81.05,57769.0,76.0054,76.0054,75.996,75.996,57769.0
2023-10-27 12:35:00,81.05,81.06,81.05,81.05,26170.0,75.996,76.0054,75.996,75.996,26170.0
2023-10-27 12:40:00,81.05,81.06,81.05,81.05,19110.0,75.996,76.0054,75.996,75.996,19110.0
2023-10-27 12:45:00,81.06,81.06,81.05,81.06,60617.0,76.0054,76.0054,75.996,76.0054,60617.0
2023-10-27 12:50:00,81.05,81.06,81.05,81.05,25836.0,75.996,76.0054,75.996,75.996,25836.0
2023-10-27 12:55:00,81.05,81.06,81.05,81.05,18494.0,75.996,76.0054,75.996,75.996,18494.0
2023-10-27 13:00:00,81.06,81.06,81.05,81.06,25654.0,76.0054,76.0054,75.996,76.0054,25654.0
2023-10-27 13:05:00,81.05,81.06,81.05,81.06,26909.0,75.996,76.0054,75.996,76.0054,26909.0
2023-10-27 13:10:00,81.06,81.06,81.05,81.06,9531.0,76.0054,76.0054,75.996,76.0054,9531.0
2023-10-27 13:15:00,81.06,81.06,81.05,81.06,7619.0,76.0054,76.0054,75.996,76.0054,7619.0
2023-10-27 13:20:00,81.06,81.07,81.05,81.06,36531.0,76.0054,76.0148,75.996,76.0054,36531.0
2023-10-27 13:25:00,81.07,81.07,81.06,81.07,15543.0,76.0148,76.0148,76.0054,76.0148,15543.0
2023-10-27 13:30:00,81.07,81.07,81.06,81.06,5485.0,76.0148,76.0148,76.0054,76.0054,5485.0
2023-10-27 13:35:00,81.07,81.07,81.06,81.06,7779.0,76.0148,76.0148,76.0054,76.0054,7779.0
2023-10-27 13:40:00,81.07,81.07,81.06,81.07,22714.0,76.0148,76.0148,76.0054,76.0148,22714.0
2023-10-27 13:45:00,81.06,81.07,81.06,81.06,19160.0,76.0054,76.0148,76.0054,76.0054,19160.0
2023-10-27 13:50:00,81.06,81.07,81.06,81.06,20887.0,76.0054,76.0148,76.0054,76.0054,20887.0
2023-10-27 13:55:00,81.06,81.08,81.06,81.07,83284.0,76.0054,76.0242,76.0054,76.0148,83284.0
2023-10-27 14:00:00,81.08,81.08,81.07,81.08,28399.0,76.0242,76.0242,76.0148,76.0242,28399.0
2023-10-27 14:05:00,81.08,81.08,81.07,81.08,36783.0,76.0242,76.0242,76.0148,76.0242,36783.0
2023-10-27 14:10:00,81.07,81.08,81.07,81.08,9374.0,76.0148,76.0242,76.0148,76.0242,9374.0
2023-10-27 14:15:00,81.08,81.08,81.07,81.08,14103.0,76.0242,76.0242,76.0148,76.0242,14103.0
2023-10-27 14:20:00,81.07,81.08,81.07,81.08,16572.0,76.0148,76.0242,76.0148,76.0242,16572.0
2023-10-27 14:25:00,81.07,81.08,81.07,81.07,14355.0,76.0148,76.0242,76.0148,76.0148,14355.0
2023-10-27 14:30:00,81.07,81.08,81.07,81.08,24449.0,76.0148,76.0242,76.0148,76.0242,24449.0
2023-10-27 14:35:00,81.07,81.08,81.07,81.08,8971.0,76.0148,76.0242,76.0148,76.0242,8971.0
2023-10-27 14:40:00,81.08,81.08,81.07,81.08,5279.0,76.0242,76.0242,76.0148,76.0242,5279.0
2023-10-27 14:45:00,81.08,81.08,81.07,81.07,15603.0,76.0242,76.0242,76.0148,76.0148,15603.0
2023-10-27 14:50:00,81.07,81.08,81.07,81.08,14671.0,76.0148,76.0242,76.0148,76.0242,14671.0
2023-10-27 14:55:00,81.08,81.09,81.07,81.09,86489.0,76.0242,76.0335,76.0148,76.0335,86489.0
2023-10-27 15:00:00,81.09,81.09,81.08,81.08,12463.0,76.0335,76.0335,76.0242,76.0242,12463.0
2023-10-27 15:05:00,81.08,81.09,81.08,81.09,26208.0,76.0242,76.0335,76.0242,76.0335,26208.0
2023-10-27 15:10:00,81.09,81.09,81.08,81.08,13096.0,76.0335,76.0335,76.0242,76.0242,13096.0
2023-10-27 15:15:00,81.08,81.09,81.08,81.08,18957.0,76.0242,76.0335,76.0242,76.0242,18957.0
2023-10-27 15:20:00,81.09,81.09,81.08,81.09,11550.0,76.0335,76.0335,76.0242,76.0335,11550.0
2023-10-27 15:25:00,81.09,81.09,81.08,81.09,9336.0,76.0335,76.0335,76.0242,76.0335,9336.0
2023-10-27 15:30:00,81.09,81.09,81.08,81.09,25767.0,76.0335,76.0335,76.0242,76.0335,25767.0
2023-10-27 15:35:00,81.09,81.09,81.08,81.09,28742.0,76.0335,76.0335,76.0242,76.0335,28742.0
2023-10-27 15:40:00,81.09,81.09,81.08,81.09,47097.0,76.0335,76.0335,76.0242,76.0335,47097.0
2023-10-27 15:45:00,81.09,81.09,81.08,81.08,77353.0,76.0335,76.0335,76.0242,76.0242,77353.0
2023-10-27 15:50:00,81.09,81.09,81.08,81.09,56080.0,76.0335,76.0335,76.0242,76.0335,56080.0
2023-10-27 15:55:00,81.09,81.1,81.08,81.09,290543.0,76.0335,76.0429,76.0242,76.0335,290543.0
2023-10-30 09:30:00,81.03,81.03,81.01,81.03,97045.0,75.9773,75.9773,75.9585,75.9773,97045.0
2023-10-30 09:35:00,81.03,81.03,81.02,81.03,25736.0,75.9773,75.9773,75.9679,75.9773,25736.0
2023-10-30 09:40:00,81.03,81.03,81.02,81.03,13580.0,75.9773,75.9773,75.9679,75.9773,13580.0
2023-10-30 09:45:00,81.03,81.03,81.02,81.02,26761.0,75.9773,75.9773,75.9679,75.9679,26761.0
2023-10-30 09:50:00,81.02,81.03,81.02,81.03,61210.0,75.9679,75.9773,75.9679,75.9773,61210.0
2023-10-30 09:55:00,81.03,81.03,81.02,81.03,41774.0,75.9773,75.9773,75.9679,75.9773,41774.0
2023-10-30 10:00:00,81.03,81.04,81.03,81.03,117771.0,75.9773,75.9866,75.9773,75.9773,117771.0
2023-10-30 10:05:00,81.03,81.05,81.03,81.04,32272.0,75.9773,75.996,75.9773,75.9866,32272.0
2023-10-30 10:10:00,81.03,81.05,81.03,81.04,12175.0,75.9773,75.996,75.9773,75.9866,12175.0
2023-10-30 10:15:00,81.05,81.05,81.04,81.04,10271.0,75.996,75.996,75.9866,75.9866,10271.0
2023-10-30 10:20:00,81.05,81.05,81.04,81.04,28220.0,75.996,75.996,75.9866,75.9866,28220.0
2023-10-30 10:25:00,81.04,81.04,81.03,81.03,45817.0,75.9866,75.9866,75.9773,75.9773,45817.0
2023-10-30 10:30:00,81.04,81.04,81.03,81.04,59174.0,75.9866,75.9866,75.9773,75.9866,59174.0
2023-10-30 10:35:00,81.05,81.05,81.03,81.03,43410.0,75.996,75.996,75.9773,75.9773,43410.0
2023-10-30 10:40:00,81.04,81.04,81.03,81.04,27924.0,75.9866,75.9866,75.9773,75.9866,27924.0
2023-10-30 10:45:00,81.05,81.05,81.04,81.05,39788.0,75.996,75.996,75.9866,75.996,39788.0
2023-10-30 10:50:00,81.05,81.05,81.04,81.04,24319.0,75.996,75.996,75.9866,75.9866,24319.0
2023-10-30 10:55:00,81.05,81.06,81.04,81.05,7806.0,75.996,76.0054,75.9866,75.996,7806.0
2023-10-30 11:00:00,81.05,81.06,81.05,81.06,10960.0,75.996,76.0054,75.996,76.0054,10960.0
2023-10-30 11:05:00,81.05,81.06,81.04,81.05,44303.0,75.996,76.0054,75.9866,75.996,44303.0
2023-10-30 11:10:00,81.05,81.06,81.04,81.06,94853.0,75.996,76.0054,75.9866,76.0054,94853.0
2023-10-30 11:15:00,81.06,81.06,81.05,81.06,11286.0,76.0054,76.0054,75.996,76.0054,11286.0
2023-10-30 11:20:00,81.05,81.06,81.05,81.05,15283.0,75.996,76.0054,75.996,75.996,15283.0
2023-10-30 11:25:00,81.05,81.06,81.05,81.06,13593.0,75.996,76.0054,75.996,76.0054,13593.0
2023-10-30 11:30:00,81.06,81.06,81.05,81.05,8847.0,76.0054,76.0054,75.996,75.996,8847.0
2023-10-30 11:35:00,81.06,81.06,81.05,81.05,15969.0,76.0054,76.0054,75.996,75.996,15969.0
2023-10-30 11:40:00,81.05,81.06,81.05,81.05,6185.0,75.996,76.0054,75.996,75.996,6185.0
2023-10-30 11:45:00,81.06,81.06,81.04,81.05,13781.0,76.0054,76.0054,75.9866,75.996,13781.0
2023-10-30 11:50:00,81.05,81.05,81.04,81.05,27201.0,75.996,75.996,75.9866,75.996,27201.0
2023-10-30 11:55:00,81.05,81.05,81.04,81.05,8603.0,75.996,75.996,75.9866,75.996,8603.0
2023-10-30 12:00:00,81.05,81.05,81.04,81.05,7968.0,75.996,75.996,75.9866,75.996,7968.0
2023-10-30 12:05:00,81.05,81.05,81.04,81.05,14409.0,75.996,75.996,75.9866,75.996,14409.0
2023-10-30 12:10:00,81.05,81.05,81.04,81.05,14526.0,75.996,75.996,75.9866,75.996,14526.0
2023-10-30 12:15:00,81.05,81.05,81.04,81.04,13176.0,75.996,75.996,75.9866,75.9866,13176.0
2023-10-30 12:20:00,81.05,81.05,81.04,81.04,5389.0,75.996,75.996,75.9866,75.9866,5389.0
2023-10-30 12:25:00,81.05,81.05,81.04,81.05,12921.0,75.996,75.996,75.9866,75.996,12921.0
2023-10-30 12:30:00,81.05,81.05,81.04,81.05,45530.0,75.996,75.996,75.9866,75.996,45530.0
2023-10-30 12:35:00,81.05,81.05,81.04,81.05,69261.0,75.996,75.996,75.9866,75.996,69261.0
2023-10-30 12:40:00,81.05,81.05,81.04,81.05,13854.0,75.996,75.996,75.9866,75.996,13854.0
2023-10-30 12:45:00,81.05,81.05,81.04,81.05,277994.0,75.996,75.996,75.9866,75.996,277994.0
2023-10-30 12:50:00,81.05,81.05,81.04,81.05,15073.0,75.996,75.996,75.9866,75.996,15073.0
2023-10-30 12:55:00,81.05,81.05,81.04,81.04,62072.0,75.996,75.996,75.9866,75.9866,62072.0
2023-10-30 13:00:00,81.05,81.05,81.04,81.04,9180.0,75.996,75.996,75.9866,75.9866,9180.0
2023-10-30 13:05:00,81.05,81.05,81.04,81.05,54295.0,75.996,75.996,75.9866,75.996,54295.0
2023-10-30 13:10:00,81.05,81.05,81.04,81.04,61090.0,75.996,75.996,75.9866,75.9866,61090.0
2023-10-30 13:15:00,81.05,81.05,81.04,81.04,29013.0,75.996,75.996,75.9866,75.9866,29013.0
2023-10-30 13:20:00,81.04,81.05,81.04,81.04,34060.0,75.9866,75.996,75.9866,75.9866,34060.0
2023-10-30 13:25:00,81.04,81.05,81.04,81.05,17767.0,75.9866,75.996,75.9866,75.996,17767.0
2023-10-30 13:30:00,81.04,81.05,81.04,81.05,23162.0,75.9866,75.996,75.9866,75.996,23162.0
2023-10-30 13:35:00,81.05,81.05,81.04,81.04,5495.0,75.996,75.996,75.9866,75.9866,5495.0
2023-10-30 13:40:00,81.04,81.05,81.04,81.04,60609.0,75.9866,75.996,75.9866,75.9866,60609.0
2023-10-30 13:45:00,81.04,81.05,81.04,81.05,24908.0,75.9866,75.996,75.9866,75.996,24908.0
2023-10-30 13:50:00,81.04,81.05,81.04,81.05,14536.0,75.9866,75.996,75.9866,75.996,14536.0
2023-10-30 13:55:00,81.05,81.05,81.04,81.04,10656.0,75.996,75.996,75.9866,75.9866,10656.0
2023-10-30 14:00:00,81.04,81.05,81.04,81.05,43521.0,75.9866,75.996,75.9866,75.996,43521.0
2023-10-30 14:05:00,81.05,81.05,81.04,81.04,11032.0,75.996,75.996,75.9866,75.9866,11032.0
2023-10-30 14:10:00,81.04,81.05,81.04,81.05,16188.0,75.9866,75.996,75.9866,75.996,16188.0
2023-10-30 14:15:00,81.05,81.05,81.04,81.04,60977.0,75.996,75.996,75.9866,75.9866,60977.0
2023-10-30 14:20:00,81.04,81.05,81.04,81.05,6344.0,75.9866,75.996,75.9866,75.996,6344.0
2023-10-30 14:25:00,81.05,81.05,81.04,81.04,14067.0,75.996,75.996,75.9866,75.9866,14067.0
2023-10-30 14:30:00,81.05,81.05,81.04,81.04,77578.0,75.996,75.996,75.9866,75.9866,77578.0
2023-10-30 14:35:00,81.05,81.05,81.04,81.05,12337.0,75.996,75.996,75.9866,75.996,12337.0
2023-10-30 14:40:00,81.05,81.05,81.04,81.05,7466.0,75.996,75.996,75.9866,75.996,7466.0
2023-10-30 14:45:00,81.05,81.05,81.04,81.05,8978.0,75.996,75.996,75.9866,75.996,8978.0
2023-10-30 14:50:00,81.05,81.05,81.04,81.05,11768.0,75.996,75.996,75.9866,75.996,11768.0
2023-10-30 14:55:00,81.05,81.05,81.04,81.05,88617.0,75.996,75.996,75.9866,75.996,88617.0
2023-10-30 15:00:00,81.05,81.06,81.04,81.06,122477.0,75.996,76.0054,75.9866,76.0054,122477.0
2023-10-30 15:05:00,81.06,81.07,81.05,81.06,27193.0,76.0054,76.0148,75.996,76.0054,27193.0
2023-10-30 15:10:00,81.06,81.07,81.06,81.07,132562.0,76.0054,76.0148,76.0054,76.0148,132562.0
2023-10-30 15:15:00,81.06,81.07,81.06,81.06,218550.0,76.0054,76.0148,76.0054,76.0054,218550.0
2023-10-30 15:20:00,81.06,81.07,81.06,81.06,20150.0,76.0054,76.0148,76.0054,76.0054,20150.0
2023-10-30 15:25:00,81.06,81.07,81.06,81.07,32863.0,76.0054,76.0148,76.0054,76.0148,32863.0
2023-10-30 15:30:00,81.06,81.07,81.05,81.06,165887.0,76.0054,76.0148,75.996,76.0054,165887.0
2023-10-30 15:35:00,81.06,81.06,81.05,81.06,18008.0,76.0054,76.0054,75.996,76.0054,18008.0
2023-10-30 15:40:00,81.06,81.06,81.05,81.06,455041.0,76.0054,76.0054,75.996,76.0054,455041.0
2023-10-30 15:45:00,81.06,81.06,81.05,81.06,23350.0,76.0054,76.0054,75.996,76.0054,23350.0
2023-10-30 15:50:00,81.06,81.06,81.05,81.05,46299.0,76.0054,76.0054,75.996,75.996,46299.0
2023-10-30 15:55:00,81.06,81.06,81.05,81.06,138674.0,76.0054,76.0054,75.996,76.0054,138674.0
2023-10-31 09:30:00,81.01,81.03,81.01,81.03,55801.0,75.9585,75.9773,75.9585,75.9773,55801.0
2023-10-31 09:35:00,81.03,81.03,81.02,81.03,17577.0,75.9773,75.9773,75.9679,75.9773,17577.0
2023-10-31 09:40:00,81.03,81.03,81.02,81.03,53975.0,75.9773,75.9773,75.9679,75.9773,53975.0
2023-10-31 09:45:00,81.03,81.04,81.03,81.04,38262.0,75.9773,75.9866,75.9773,75.9866,38262.0
2023-10-31 09:50:00,81.03,81.04,81.03,81.04,36167.0,75.9773,75.9866,75.9773,75.9866,36167.0
2023-10-31 09:55:00,81.04,81.04,81.03,81.03,28447.0,75.9866,75.9866,75.9773,75.9773,28447.0
2023-10-31 10:00:00,81.03,81.03,81.02,81.03,7071.0,75.9773,75.9773,75.9679,75.9773,7071.0
2023-10-31 10:05:00,81.03,81.03,81.02,81.02,9106.0,75.9773,75.9773,75.9679,75.9679,9106.0
2023-10-31 10:10:00,81.02,81.03,81.02,81.03,46420.0,75.9679,75.9773,75.9679,75.9773,46420.0
2023-10-31 10:15:00,81.03,81.04,81.02,81.04,111971.0,75.9773,75.9866,75.9679,75.9866,111971.0
2023-10-31 10:20:00,81.04,81.04,81.03,81.04,2930.0,75.9866,75.9866,75.9773,75.9866,2930.0
2023-10-31 10:25:00,81.04,81.04,81.03,81.03,8828.0,75.9866,75.9866,75.9773,75.9773,8828.0
2023-10-31 10:30:00,81.04,81.04,81.03,81.04,10541.0,75.9866,75.9866,75.9773,75.9866,10541.0
2023-10-31 10:35:00,81.03,81.04,81.03,81.04,19680.0,75.9773,75.9866,75.9773,75.9866,19680.0
2023-10-31 10:40:00,81.04,81.04,81.03,81.03,21230.0,75.9866,75.9866,75.9773,75.9773,21230.0
2023-10-31 10:45:00,81.03,81.04,81.03,81.03,23662.0,75.9773,75.9866,75.9773,75.9773,23662.0
2023-10-31 10:50:00,81.04,81.04,81.02,81.03,44070.0,75.9866,75.9866,75.9679,75.9773,44070.0
2023-10-31 10:55:00,81.03,81.03,81.02,81.03,24585.0,75.9773,75.9773,75.9679,75.9773,24585.0
2023-10-31 11:00:00,81.03,81.03,81.02,81.03,16096.0,75.9773,75.9773,75.9679,75.9773,16096.0
2023-10-31 11:05:00,81.03,81.04,81.02,81.04,66235.0,75.9773,75.9866,75.9679,75.9866,66235.0
2023-10-31 11:10:00,81.03,81.04,81.03,81.04,16202.0,75.9773,75.9866,75.9773,75.9866,16202.0
2023-10-31 11:15:00,81.04,81.04,81.03,81.04,17157.0,75.9866,75.9866,75.9773,75.9866,17157.0
2023-10-31 11:20:00,81.04,81.04,81.03,81.04,16008.0,75.9866,75.9866,75.9773,75.9866,16008.0
2023-10-31 11:25:00,81.03,81.05,81.03,81.04,26820.0,75.9773,75.996,75.9773,75.9866,26820.0
2023-10-31 11:30:00,81.05,81.05,81.03,81.03,68812.0,75.996,75.996,75.9773,75.9773,68812.0
2023-10-31 11:35:00,81.04,81.04,81.03,81.03,19296.0,75.9866,75.9866,75.9773,75.9773,19296.0
2023-10-31 11:40:00,81.04,81.04,81.03,81.04,44265.0,75.9866,75.9866,75.9773,75.9866,44265.0
2023-10-31 11:45:00,81.04,81.04,81.03,81.04,9645.0,75.9866,75.9866,75.9773,75.9866,9645.0
2023-10-31 11:50:00,81.04,81.04,81.03,81.04,18684.0,75.9866,75.9866,75.9773,75.9866,18684.0
2023-10-31 11:55:00,81.04,81.04,81.02,81.03,19529.0,75.9866,75.9866,75.9679,75.9773,19529.0
2023-10-31 12:00:00,81.03,81.03,81.02,81.03,8436.0,75.9773,75.9773,75.9679,75.9773,8436.0
2023-10-31 12:05:00,81.03,81.03,81.02,81.03,3900.0,75.9773,75.9773,75.9679,75.9773,3900.0
2023-10-31 12:10:00,81.03,81.03,81.02,81.02,38466.0,75.9773,75.9773,75.9679,75.9679,38466.0
2023-10-31 12:15:00,81.02,81.03,81.02,81.02,10715.0,75.9679,75.9773,75.9679,75.9679,10715.0
2023-10-31 12:20:00,81.03,81.03,81.02,81.02,70506.0,75.9773,75.9773,75.9679,75.9679,70506.0
2023-10-31 12:25:00,81.03,81.03,81.02,81.02,44936.0,75.9773,75.9773,75.9679,75.9679,44936.0
2023-10-31 12:30:00,81.02,81.03,81.01,81.01,21903.0,75.9679,75.9773,75.9585,75.9585,21903.0
2023-10-31 12:35:00,81.02,81.02,81.01,81.02,8174.0,75.9679,75.9679,75.9585,75.9679,8174.0
2023-10-31 12:40:00,81.02,81.02,81.01,81.01,3970.0,75.9679,75.9679,75.9585,75.9585,3970.0
2023-10-31 12:45:00,81.01,81.02,81.01,81.02,82908.0,75.9585,75.9679,75.9585,75.9679,82908.0
2023-10-31 12:50:00,81.01,81.02,81.01,81.02,13291.0,75.9585,75.9679,75.9585,75.9679,13291.0
2023-10-31 12:55:00,81.01,81.02,81.01,81.02,6610.0,75.9585,75.9679,75.9585,75.9679,6610.0
2023-10-31 13:00:00,81.02,81.02,81.01,81.02,6541.0,75.9679,75.9679,75.9585,75.9679,6541.0
2023-10-31 13:05:00,81.02,81.02,81.01,81.02,14188.0,75.9679,75.9679,75.9585,75.9679,14188.0
2023-10-31 13:10:00,81.02,81.02,81.01,81.02,50043.0,75.9679,75.9679,75.9585,75.9679,50043.0
2023-10-31 13:15:00,81.02,81.02,81.01,81.02,16765.0,75.9679,75.9679,75.9585,75.9679,16765.0
2023-10-31 13:20:00,81.02,81.02,81.01,81.01,9938.0,75.9679,75.9679,75.9585,75.9585,9938.0
2023-10-31 13:25:00,81.02,81.02,81.01,81.02,20184.0,75.9679,75.9679,75.9585,75.9679,20184.0
2023-10-31 13:30:00,81.02,81.02,81.01,81.02,23306.0,75.9679,75.9679,75.9585,75.9679,23306.0
2023-10-31 13:35:00,81.02,81.02,81.01,81.02,7035.0,75.9679,75.9679,75.9585,75.9679,7035.0
2023-10-31 13:40:00,81.02,81.02,81.01,81.02,57590.0,75.9679,75.9679,75.9585,75.9679,57590.0
2023-10-31 13:45:00,81.01,81.02,81.01,81.02,12908.0,75.9585,75.9679,75.9585,75.9679,12908.0
2023-10-31 13:50:00,81.01,81.02,81.01,81.01,30787.0,75.9585,75.9679,75.9585,75.9585,30787.0
2023-10-31 13:55:00,81.02,81.02,81.01,81.02,5124.0,75.9679,75.9679,75.9585,75.9679,5124.0
2023-10-31 14:00:00,81.02,81.02,81.01,81.01,24981.0,75.9679,75.9679,75.9585,75.9585,24981.0
2023-10-31 14:05:00,81.02,81.02,81.01,81.02,9154.0,75.9679,75.9679,75.9585,75.9679,9154.0
2023-10-31 14:10:00,81.02,81.02,81.01,81.02,14385.0,75.9679,75.9679,75.9585,75.9679,14385.0
2023-10-31 14:15:00,81.02,81.02,81.01,81.02,11703.0,75.9679,75.9679,75.9585,75.9679,11703.0
2023-10-31 14:20:00,81.02,81.02,81.01,81.02,81603.0,75.9679,75.9679,75.9585,75.9679,81603.0
2023-10-31 14:25:00,81.02,81.02,81.01,81.02,18788.0,75.9679,75.9679,75.9585,75.9679,18788.0
2023-10-31 14:30:00,81.02,81.02,81.01,81.02,20402.0,75.9679,75.9679,75.9585,75.9679,20402.0
2023-10-31 14:35:00,81.02,81.02,81.01,81.02,38966.0,75.9679,75.9679,75.9585,75.9679,38966.0
2023-10-31 14:40:00,81.02,81.03,81.02,81.03,37481.0,75.9679,75.9773,75.9679,75.9773,37481.0
2023-10-31 14:45:00,81.03,81.03,81.02,81.03,16366.0,75.9773,75.9773,75.9679,75.9773,16366.0
2023-10-31 14:50:00,81.02,81.03,81.02,81.02,16946.0,75.9679,75.9773,75.9679,75.9679,16946.0
2023-10-31 14:55:00,81.03,81.03,81.02,81.03,27133.0,75.9773,75.9773,75.9679,75.9773,27133.0
2023-10-31 15:00:00,81.03,81.03,81.02,81.02,26823.0,75.9773,75.9773,75.9679,75.9679,26823.0
2023-10-31 15:05:00,81.02,81.03,81.02,81.03,51800.0,75.9679,75.9773,75.9679,75.9773,51800.0
2023-10-31 15:10:00,81.02,81.03,81.02,81.03,109029.0,75.9679,75.9773,75.9679,75.9773,109029.0
2023-10-31 15:15:00,81.03,81.03,81.02,81.02,36401.0,75.9773,75.9773,75.9679,75.9679,36401.0
2023-10-31 15:20:00,81.02,81.03,81.02,81.02,98350.0,75.9679,75.9773,75.9679,75.9679,98350.0
2023-10-31 15:25:00,81.02,81.03,81.02,81.02,101752.0,75.9679,75.9773,75.9679,75.9679,101752.0
2023-10-31 15:30:00,81.03,81.03,81.02,81.03,158265.0,75.9773,75.9773,75.9679,75.9773,158265.0
2023-10-31 15:35:00,81.03,81.04,81.02,81.04,66711.0,75.9773,75.9866,75.9679,75.9866,66711.0
2023-10-31 15:40:00,81.04,81.04,81.03,81.04,176783.0,75.9866,75.9866,75.9773,75.9866,176783.0
2023-10-31 15:45:00,81.03,81.04,81.03,81.03,56956.0,75.9773,75.9866,75.9773,75.9773,56956.0
2023-10-31 15:50:00,81.04,81.04,81.02,81.03,265044.0,75.9866,75.9866,75.9679,75.9773,265044.0
2023-10-31 15:55:00,81.03,81.03,81.02,81.02,277275.0,75.9773,75.9773,75.9679,75.9679,277275.0
2023-11-01 09:30:00,80.8,80.81,80.8,80.8,359166.0,75.9771,75.9865,75.9771,75.9771,359166.0
2023-11-01 09:35:00,80.81,80.81,80.8,80.81,48652.0,75.9865,75.9865,75.9771,75.9865,48652.0
2023-11-01 09:40:00,80.81,80.82,80.8,80.82,200025.0,75.9865,75.9959,75.9771,75.9959,200025.0
2023-11-01 09:45:00,80.82,80.83,80.81,80.83,85466.0,75.9959,76.0053,75.9865,76.0053,85466.0
2023-11-01 09:50:00,80.83,80.84,80.82,80.84,48876.0,76.0053,76.0147,75.9959,76.0147,48876.0
2023-11-01 09:55:00,80.84,80.84,80.83,80.84,50891.0,76.0147,76.0147,76.0053,76.0147,50891.0
2023-11-01 10:00:00,80.84,80.89,80.83,80.88,286936.0,76.0147,76.0617,76.0053,76.0523,286936.0
2023-11-01 10:05:00,80.88,80.88,80.86,80.87,44186.0,76.0523,76.0523,76.0335,76.0429,44186.0
2023-11-01 10:10:00,80.87,80.88,80.87,80.88,31939.0,76.0429,76.0523,76.0429,76.0523,31939.0
2023-11-01 10:15:00,80.88,80.89,80.87,80.88,72695.0,76.0523,76.0617,76.0429,76.0523,72695.0
2023-11-01 10:20:00,80.88,80.9,80.88,80.9,141233.0,76.0523,76.0711,76.0523,76.0711,141233.0
2023-11-01 10:25:00,80.9,80.92,80.89,80.91,465318.0,76.0711,76.09,76.0617,76.0806,465318.0
2023-11-01 10:30:00,80.91,80.91,80.9,80.91,31023.0,76.0806,76.0806,76.0711,76.0806,31023.0
2023-11-01 10:35:00,80.9,80.91,80.9,80.91,27593.0,76.0711,76.0806,76.0711,76.0806,27593.0
2023-11-01 10:40:00,80.91,80.91,80.9,80.91,78245.0,76.0806,76.0806,76.0711,76.0806,78245.0
2023-11-01 10:45:00,80.91,80.92,80.9,80.91,83982.0,76.0806,76.09,76.0711,76.0806,83982.0
2023-11-01 10:50:00,80.91,80.92,80.9,80.91,108121.0,76.0806,76.09,76.0711,76.0806,108121.0
2023-11-01 10:55:00,80.91,80.91,80.9,80.91,20756.0,76.0806,76.0806,76.0711,76.0806,20756.0
2023-11-01 11:00:00,80.91,80.91,80.89,80.9,40163.0,76.0806,76.0806,76.0617,76.0711,40163.0
2023-11-01 11:05:00,80.9,80.91,80.89,80.91,37377.0,76.0711,76.0806,76.0617,76.0806,37377.0
2023-11-01 11:10:00,80.91,80.91,80.9,80.9,66192.0,76.0806,76.0806,76.0711,76.0711,66192.0
2023-11-01 11:15:00,80.9,80.9,80.89,80.9,14538.0,76.0711,76.0711,76.0617,76.0711,14538.0
2023-11-01 11:20:00,80.89,80.9,80.89,80.9,154978.0,76.0617,76.0711,76.0617,76.0711,154978.0
2023-11-01 11:25:00,80.9,80.9,80.89,80.89,51083.0,76.0711,76.0711,76.0617,76.0617,51083.0
2023-11-01 11:30:00,80.9,80.9,80.89,80.9,36826.0,76.0711,76.0711,76.0617,76.0711,36826.0
2023-11-01 11:35:00,80.9,80.9,80.89,80.9,45280.0,76.0711,76.0711,76.0617,76.0711,45280.0
2023-11-01 11:40:00,80.9,80.9,80.89,80.9,32232.0,76.0711,76.0711,76.0617,76.0711,32232.0
2023-11-01 11:45:00,80.89,80.9,80.89,80.9,17617.0,76.0617,76.0711,76.0617,76.0711,17617.0
2023-11-01 11:50:00,80.9,80.9,80.89,80.89,32353.0,76.0711,76.0711,76.0617,76.0617,32353.0
2023-11-01 11:55:00,80.9,80.9,80.89,80.9,92405.0,76.0711,76.0711,76.0617,76.0711,92405.0
2023-11-01 12:00:00,80.9,80.9,80.89,80.9,26005.0,76.0711,76.0711,76.0617,76.0711,26005.0
2023-11-01 12:05:00,80.9,80.9,80.89,80.9,16157.0,76.0711,76.0711,76.0617,76.0711,16157.0
2023-11-01 12:10:00,80.9,80.9,80.89,80.9,23339.0,76.0711,76.0711,76.0617,76.0711,23339.0
2023-11-01 12:15:00,80.9,80.9,80.88,80.89,51687.0,76.0711,76.0711,76.0523,76.0617,51687.0
2023-11-01 12:20:00,80.89,80.89,80.88,80.89,37000.0,76.0617,76.0617,76.0523,76.0617,37000.0
2023-11-01 12:25:00,80.89,80.89,80.88,80.89,12113.0,76.0617,76.0617,76.0523,76.0617,12113.0
2023-11-01 12:30:00,80.89,80.89,80.88,80.89,36517.0,76.0617,76.0617,76.0523,76.0617,36517.0
2023-11-01 12:35:00,80.89,80.89,80.88,80.88,62324.0,76.0617,76.0617,76.0523,76.0523,62324.0
2023-11-01 12:40:00,80.88,80.89,80.88,80.89,23579.0,76.0523,76.0617,76.0523,76.0617,23579.0
2023-11-01 12:45:00,80.89,80.89,80.87,80.87,59741.0,76.0617,76.0617,76.0429,76.0429,59741.0
2023-11-01 12:50:00,80.88,80.88,80.87,80.88,25975.0,76.0523,76.0523,76.0429,76.0523,25975.0
2023-11-01 12:55:00,80.88,80.88,80.87,80.88,74301.0,76.0523,76.0523,76.0429,76.0523,74301.0
2023-11-01 13:00:00,80.87,80.88,80.87,80.88,17108.0,76.0429,76.0523,76.0429,76.0523,17108.0
2023-11-01 13:05:00,80.87,80.88,80.87,80.87,22528.0,76.0429,76.0523,76.0429,76.0429,22528.0
2023-11-01 13:10:00,80.88,80.88,80.87,80.87,14515.0,76.0523,76.0523,76.0429,76.0429,14515.0
2023-11-01 13:15:00,80.88,80.88,80.87,80.88,20683.0,76.0523,76.0523,76.0429,76.0523,20683.0
2023-11-01 13:20:00,80.88,80.89,80.87,80.89,47566.0,76.0523,76.0617,76.0429,76.0617,47566.0
2023-11-01 13:25:00,80.88,80.89,80.88,80.89,26318.0,76.0523,76.0617,76.0523,76.0617,26318.0
2023-11-01 13:30:00,80.89,80.89,80.88,80.88,11904.0,76.0617,76.0617,76.0523,76.0523,11904.0
2023-11-01 13:35:00,80.89,80.89,80.88,80.89,23275.0,76.0617,76.0617,76.0523,76.0617,23275.0
2023-11-01 13:40:00,80.88,80.89,80.88,80.88,47281.0,76.0523,76.0617,76.0523,76.0523,47281.0
2023-11-01 13:45:00,80.89,80.89,80.88,80.89,25685.0,76.0617,76.0617,76.0523,76.0617,25685.0
2023-11-01 13:50:00,80.89,80.89,80.88,80.89,11389.0,76.0617,76.0617,76.0523,76.0617,11389.0
2023-11-01 13:55:00,80.89,80.89,80.88,80.89,41482.0,76.0617,76.0617,76.0523,76.0617,41482.0
2023-11-01 14:00:00,80.89,80.94,80.88,80.92,80229.0,76.0617,76.1088,76.0523,76.09,80229.0
2023-11-01 14:05:00,80.92,80.94,80.91,80.92,174524.0,76.09,76.1088,76.0806,76.09,174524.0
2023-11-01 14:10:00,80.92,80.93,80.91,80.92,24543.0,76.09,76.0994,76.0806,76.09,24543.0
2023-11-01 14:15:00,80.91,80.92,80.9,80.91,43809.0,76.0806,76.09,76.0711,76.0806,43809.0
2023-11-01 14:20:00,80.91,80.91,80.9,80.9,9070.0,76.0806,76.0806,76.0711,76.0711,9070.0
2023-11-01 14:25:00,80.91,80.91,80.89,80.9,265230.0,76.0806,76.0806,76.0617,76.0711,265230.0
2023-11-01 14:30:00,80.9,80.94,80.89,80.94,79276.0,76.0711,76.1088,76.0617,76.1088,79276.0
2023-11-01 14:35:00,80.93,80.95,80.91,80.93,193227.0,76.0994,76.1182,76.0806,76.0994,193227.0
2023-11-01 14:40:00,80.92,80.93,80.9,80.91,116277.0,76.09,76.0994,76.0711,76.0806,116277.0
2023-11-01 14:45:00,80.91,80.93,80.9,80.92,182507.0,76.0806,76.0994,76.0711,76.09,182507.0
2023-11-01 14:50:00,80.92,80.94,80.92,80.93,82732.0,76.09,76.1088,76.09,76.0994,82732.0
2023-11-01 14:55:00,80.94,80.95,80.93,80.95,71617.0,76.1088,76.1182,76.0994,76.1182,71617.0
2023-11-01 15:00:00,80.95,80.97,80.94,80.97,97310.0,76.1182,76.137,76.1088,76.137,97310.0
2023-11-01 15:05:00,80.96,80.97,80.95,80.96,100694.0,76.1276,76.137,76.1182,76.1276,100694.0
2023-11-01 15:10:00,80.96,80.98,80.96,80.97,29713.0,76.1276,76.1464,76.1276,76.137,29713.0
2023-11-01 15:15:00,80.98,81.0,80.97,80.99,163880.0,76.1464,76.1652,76.137,76.1558,163880.0
2023-11-01 15:20:00,81.0,81.0,80.98,80.98,101400.0,76.1652,76.1652,76.1464,76.1464,101400.0
2023-11-01 15:25:00,80.99,81.0,80.98,80.99,166422.0,76.1558,76.1652,76.1464,76.1558,166422.0
2023-11-01 15:30:00,81.0,81.01,80.99,81.01,92388.0,76.1652,76.1746,76.1558,76.1746,92388.0
2023-11-01 15:35:00,81.01,81.01,80.99,81.01,96420.0,76.1746,76.1746,76.1558,76.1746,96420.0
2023-11-01 15:40:00,81.0,81.01,80.99,80.99,117488.0,76.1652,76.1746,76.1558,76.1558,117488.0
2023-11-01 15:45:00,80.99,81.0,80.98,80.98,49327.0,76.1558,76.1652,76.1464,76.1464,49327.0
2023-11-01 15:50:00,80.98,80.99,80.98,80.98,128818.0,76.1464,76.1558,76.1464,76.1464,128818.0
2023-11-01 15:55:00,80.98,80.99,80.97,80.98,166051.0,76.1464,76.1558,76.137,76.1464,166051.0
2023-11-02 09:30:00,81.06,81.07,81.05,81.06,165212.0,76.2216,76.231,76.2122,76.2216,165212.0
2023-11-02 09:35:00,81.06,81.08,81.06,81.06,224884.0,76.2216,76.2404,76.2216,76.2216,224884.0
2023-11-02 09:40:00,81.07,81.07,81.05,81.06,79448.0,76.231,76.231,76.2122,76.2216,79448.0
2023-11-02 09:45:00,81.06,81.06,81.04,81.05,259496.0,76.2216,76.2216,76.2028,76.2122,259496.0
2023-11-02 09:50:00,81.04,81.05,81.04,81.05,29353.0,76.2028,76.2122,76.2028,76.2122,29353.0
2023-11-02 09:55:00,81.05,81.05,81.04,81.05,28800.0,76.2122,76.2122,76.2028,76.2122,28800.0
2023-11-02 10:00:00,81.05,81.05,81.03,81.04,29741.0,76.2122,76.2122,76.1934,76.2028,29741.0
2023-11-02 10:05:00,81.04,81.04,81.02,81.03,136633.0,76.2028,76.2028,76.184,76.1934,136633.0
2023-11-02 10:10:00,81.02,81.04,81.02,81.03,295613.0,76.184,76.2028,76.184,76.1934,295613.0
2023-11-02 10:15:00,81.03,81.04,81.02,81.04,67247.0,76.1934,76.2028,76.184,76.2028,67247.0
2023-11-02 10:20:00,81.04,81.04,81.03,81.04,70387.0,76.2028,76.2028,76.1934,76.2028,70387.0
2023-11-02 10:25:00,81.03,81.04,81.02,81.03,51882.0,76.1934,76.2028,76.184,76.1934,51882.0
2023-11-02 10:30:00,81.03,81.03,81.01,81.02,52111.0,76.1934,76.1934,76.1746,76.184,52111.0
2023-11-02 10:35:00,81.02,81.02,81.01,81.02,78527.0,76.184,76.184,76.1746,76.184,78527.0
2023-11-02 10:40:00,81.03,81.04,81.02,81.02,122862.0,76.1934,76.2028,76.184,76.184,122862.0
2023-11-02 10:45:00,81.03,81.03,81.02,81.03,31898.0,76.1934,76.1934,76.184,76.1934,31898.0
2023-11-02 10:50:00,81.02,81.03,81.01,81.02,52578.0,76.184,76.1934,76.1746,76.184,52578.0
2023-11-02 10:55:00,81.02,81.03,81.01,81.02,40335.0,76.184,76.1934,76.1746,76.184,40335.0
2023-11-02 11:00:00,81.03,81.03,81.01,81.02,32231.0,76.1934,76.1934,76.1746,76.184,32231.0
2023-11-02 11:05:00,81.01,81.02,81.0,81.01,57903.0,76.1746,76.184,76.1652,76.1746,57903.0
2023-11-02 11:10:00,81.0,81.01,80.98,80.98,122566.0,76.1652,76.1746,76.1464,76.1464,122566.0
2023-11-02 11:15:00,80.99,80.99,80.97,80.98,135244.0,76.1558,76.1558,76.137,76.1464,135244.0
2023-11-02 11:20:00,80.98,80.98,80.97,80.98,82246.0,76.1464,76.1464,76.137,76.1464,82246.0
2023-11-02 11:25:00,80.98,80.98,80.97,80.97,41148.0,76.1464,76.1464,76.137,76.137,41148.0
2023-11-02 11:30:00,80.98,80.98,80.97,80.98,16484.0,76.1464,76.1464,76.137,76.1464,16484.0
2023-11-02 11:35:00,80.98,80.99,80.97,80.98,52055.0,76.1464,76.1558,76.137,76.1464,52055.0
2023-11-02 11:40:00,80.98,80.99,80.98,80.99,40222.0,76.1464,76.1558,76.1464,76.1558,40222.0
2023-11-02 11:45:00,80.99,80.99,80.98,80.98,25836.0,76.1558,76.1558,76.1464,76.1464,25836.0
2023-11-02 11:50:00,80.99,80.99,80.98,80.98,55908.0,76.1558,76.1558,76.1464,76.1464,55908.0
2023-11-02 11:55:00,80.98,80.99,80.97,80.98,59407.0,76.1464,76.1558,76.137,76.1464,59407.0
2023-11-02 12:00:00,80.97,80.98,80.97,80.98,37273.0,76.137,76.1464,76.137,76.1464,37273.0
2023-11-02 12:05:00,80.98,80.98,80.97,80.97,59833.0,76.1464,76.1464,76.137,76.137,59833.0
2023-11-02 12:10:00,80.98,80.99,80.97,80.99,178441.0,76.1464,76.1558,76.137,76.1558,178441.0
2023-11-02 12:15:00,80.99,80.99,80.98,80.98,40150.0,76.1558,76.1558,76.1464,76.1464,40150.0
2023-11-02 12:20:00,80.98,80.99,80.98,80.98,35058.0,76.1464,76.1558,76.1464,76.1464,35058.0
2023-11-02 12:25:00,80.98,80.99,80.98,80.98,19298.0,76.1464,76.1558,76.1464,76.1464,19298.0
2023-11-02 12:30:00,80.98,80.99,80.98,80.98,33230.0,76.1464,76.1558,76.1464,76.1464,33230.0
2023-11-02 12:35:00,80.98,80.99,80.98,80.98,28423.0,76.1464,76.1558,76.1464,76.1464,28423.0
2023-11-02 12:40:00,80.98,80.99,80.97,80.98,21303.0,76.1464,76.1558,76.137,76.1464,21303.0
2023-11-02 12:45:00,80.97,80.98,80.97,80.98,2787.0,76.137,76.1464,76.137,76.1464,2787.0
2023-11-02 12:50:00,80.97,80.98,80.97,80.97,124096.0,76.137,76.1464,76.137,76.137,124096.0
2023-11-02 12:55:00,80.97,80.98,80.97,80.98,49821.0,76.137,76.1464,76.137,76.1464,49821.0
2023-11-02 13:00:00,80.98,80.98,80.97,80.98,27831.0,76.1464,76.1464,76.137,76.1464,27831.0
2023-11-02 13:05:00,80.98,80.98,80.96,80.97,84528.0,76.1464,76.1464,76.1276,76.137,84528.0
2023-11-02 13:10:00,80.97,80.98,80.96,80.97,85698.0,76.137,76.1464,76.1276,76.137,85698.0
2023-11-02 13:15:00,80.98,80.99,80.97,80.98,42889.0,76.1464,76.1558,76.137,76.1464,42889.0
2023-11-02 13:20:00,80.98,80.99,80.98,80.98,31992.0,76.1464,76.1558,76.1464,76.1464,31992.0
2023-11-02 13:25:00,80.98,80.99,80.98,80.98,29764.0,76.1464,76.1558,76.1464,76.1464,29764.0
2023-11-02 13:30:00,80.98,80.99,80.98,80.98,19388.0,76.1464,76.1558,76.1464,76.1464,19388.0
2023-11-02 13:35:00,80.98,80.99,80.98,80.99,63582.0,76.1464,76.1558,76.1464,76.1558,63582.0
2023-11-02 13:40:00,80.98,80.99,80.98,80.99,84033.0,76.1464,76.1558,76.1464,76.1558,84033.0
2023-11-02 13:45:00,80.99,80.99,80.98,80.98,33905.0,76.1558,76.1558,76.1464,76.1464,33905.0
2023-11-02 13:50:00,80.99,80.99,80.98,80.99,108009.0,76.1558,76.1558,76.1464,76.1558,108009.0
2023-11-02 13:55:00,80.98,80.99,80.98,80.99,14480.0,76.1464,76.1558,76.1464,76.1558,14480.0
2023-11-02 14:00:00,80.99,80.99,80.98,80.99,38635.0,76.1558,76.1558,76.1464,76.1558,38635.0
2023-11-02 14:05:00,80.99,80.99,80.98,80.99,22441.0,76.1558,76.1558,76.1464,76.1558,22441.0
2023-11-02 14:10:00,80.99,81.0,80.98,81.0,72449.0,76.1558,76.1652,76.1464,76.1652,72449.0
2023-11-02 14:15:00,81.0,81.0,80.99,81.0,33591.0,76.1652,76.1652,76.1558,76.1652,33591.0
2023-11-02 14:20:00,81.0,81.0,80.99,81.0,47000.0,76.1652,76.1652,76.1558,76.1652,47000.0
2023-11-02 14:25:00,81.0,81.0,80.98,80.98,73099.0,76.1652,76.1652,76.1464,76.1464,73099.0
2023-11-02 14:30:00,80.98,80.99,80.98,80.99,33574.0,76.1464,76.1558,76.1464,76.1558,33574.0
2023-11-02 14:35:00,80.98,80.99,80.98,80.99,12124.0,76.1464,76.1558,76.1464,76.1558,12124.0
2023-11-02 14:40:00,80.98,80.99,80.98,80.99,20185.0,76.1464,76.1558,76.1464,76.1558,20185.0
2023-11-02 14:45:00,80.98,80.99,80.98,80.99,19814.0,76.1464,76.1558,76.1464,76.1558,19814.0
2023-11-02 14:50:00,80.98,80.99,80.98,80.99,46999.0,76.1464,76.1558,76.1464,76.1558,46999.0
2023-11-02 14:55:00,80.98,80.99,80.98,80.99,36988.0,76.1464,76.1558,76.1464,76.1558,36988.0
2023-11-02 15:00:00,80.99,80.99,80.98,80.98,26526.0,76.1558,76.1558,76.1464,76.1464,26526.0
2023-11-02 15:05:00,80.99,81.0,80.98,80.99,29787.0,76.1558,76.1652,76.1464,76.1558,29787.0
2023-11-02 15:10:00,80.99,81.0,80.98,80.98,159610.0,76.1558,76.1652,76.1464,76.1464,159610.0
2023-11-02 15:15:00,80.99,80.99,80.98,80.98,64295.0,76.1558,76.1558,76.1464,76.1464,64295.0
2023-11-02 15:20:00,80.98,80.99,80.97,80.98,165980.0,76.1464,76.1558,76.137,76.1464,165980.0
2023-11-02 15:25:00,80.98,80.98,80.97,80.98,35869.0,76.1464,76.1464,76.137,76.1464,35869.0
2023-11-02 15:30:00,80.98,80.98,80.97,80.98,37266.0,76.1464,76.1464,76.137,76.1464,37266.0
2023-11-02 15:35:00,80.97,80.98,80.97,80.97,75512.0,76.137,76.1464,76.137,76.137,75512.0
2023-11-02 15:40:00,80.97,80.98,80.97,80.97,60031.0,76.137,76.1464,76.137,76.137,60031.0
2023-11-02 15:45:00,80.98,80.98,80.97,80.98,261557.0,76.1464,76.1464,76.137,76.1464,261557.0
2023-11-02 15:50:00,80.98,80.98,80.97,80.98,400004.0,76.1464,76.1464,76.137,76.1464,400004.0
2023-11-02 15:55:00,80.98,80.98,80.97,80.98,508253.0,76.1464,76.1464,76.137,76.1464,508253.0
2023-11-03 09:30:00,81.18,81.21,81.18,81.21,147317.0,76.3344,76.3626,76.3344,76.3626,147317.0
2023-11-03 09:35:00,81.2,81.21,81.2,81.2,170404.0,76.3532,76.3626,76.3532,76.3532,170404.0
2023-11-03 09:40:00,81.2,81.21,81.19,81.2,128146.0,76.3532,76.3626,76.3438,76.3532,128146.0
2023-11-03 09:45:00,81.2,81.22,81.18,81.19,124633.0,76.3532,76.372,76.3344,76.3438,124633.0
2023-11-03 09:50:00,81.19,81.19,81.17,81.17,69042.0,76.3438,76.3438,76.325,76.325,69042.0
2023-11-03 09:55:00,81.18,81.18,81.17,81.17,39045.0,76.3344,76.3344,76.325,76.325,39045.0
2023-11-03 10:00:00,81.18,81.22,81.15,81.17,136268.0,76.3344,76.372,76.3062,76.325,136268.0
2023-11-03 10:05:00,81.17,81.18,81.14,81.15,112468.0,76.325,76.3344,76.2968,76.3062,112468.0
2023-11-03 10:10:00,81.15,81.15,81.13,81.13,84285.0,76.3062,76.3062,76.2874,76.2874,84285.0
2023-11-03 10:15:00,81.13,81.15,81.12,81.14,99637.0,76.2874,76.3062,76.278,76.2968,99637.0
2023-11-03 10:20:00,81.14,81.14,81.13,81.13,19082.0,76.2968,76.2968,76.2874,76.2874,19082.0
2023-11-03 10:25:00,81.13,81.14,81.11,81.12,57844.0,76.2874,76.2968,76.2686,76.278,57844.0
2023-11-03 10:30:00,81.12,81.14,81.11,81.13,95042.0,76.278,76.2968,76.2686,76.2874,95042.0
2023-11-03 10:35:00,81.14,81.15,81.13,81.15,220055.0,76.2968,76.3062,76.2874,76.3062,220055.0
2023-11-03 10:40:00,81.15,81.15,81.13,81.13,19524.0,76.3062,76.3062,76.2874,76.2874,19524.0
2023-11-03 10:45:00,81.14,81.14,81.12,81.13,72153.0,76.2968,76.2968,76.278,76.2874,72153.0
2023-11-03 10:50:00,81.13,81.15,81.13,81.15,43800.0,76.2874,76.3062,76.2874,76.3062,43800.0
2023-11-03 10:55:00,81.15,81.16,81.14,81.16,168252.0,76.3062,76.3156,76.2968,76.3156,168252.0
2023-11-03 11:00:00,81.16,81.17,81.15,81.17,39113.0,76.3156,76.325,76.3062,76.325,39113.0
2023-11-03 11:05:00,81.16,81.17,81.16,81.16,20200.0,76.3156,76.325,76.3156,76.3156,20200.0
2023-11-03 11:10:00,81.16,81.17,81.16,81.17,58827.0,76.3156,76.325,76.3156,76.325,58827.0
2023-11-03 11:15:00,81.17,81.18,81.16,81.17,60968.0,76.325,76.3344,76.3156,76.325,60968.0
2023-11-03 11:20:00,81.17,81.18,81.17,81.17,71678.0,76.325,76.3344,76.325,76.325,71678.0
2023-11-03 11:25:00,81.17,81.18,81.17,81.17,13480.0,76.325,76.3344,76.325,76.325,13480.0
2023-11-03 11:30:00,81.17,81.18,81.17,81.18,71263.0,76.325,76.3344,76.325,76.3344,71263.0
2023-11-03 11:35:00,81.18,81.18,81.17,81.18,77428.0,76.3344,76.3344,76.325,76.3344,77428.0
2023-11-03 11:40:00,81.18,81.18,81.17,81.17,18538.0,76.3344,76.3344,76.325,76.325,18538.0
2023-11-03 11:45:00,81.17,81.18,81.17,81.17,15068.0,76.325,76.3344,76.325,76.325,15068.0
2023-11-03 11:50:00,81.17,81.18,81.17,81.17,43699.0,76.325,76.3344,76.325,76.325,43699.0
2023-11-03 11:55:00,81.17,81.18,81.17,81.17,364197.0,76.325,76.3344,76.325,76.325,364197.0
2023-11-03 12:00:00,81.17,81.19,81.17,81.19,134606.0,76.325,76.3438,76.325,76.3438,134606.0
2023-11-03 12:05:00,81.19,81.19,81.18,81.18,64239.0,76.3438,76.3438,76.3344,76.3344,64239.0
2023-11-03 12:10:00,81.18,81.19,81.18,81.18,27711.0,76.3344,76.3438,76.3344,76.3344,27711.0
2023-11-03 12:15:00,81.19,81.2,81.18,81.2,63756.0,76.3438,76.3532,76.3344,76.3532,63756.0
2023-11-03 12:20:00,81.2,81.21,81.19,81.2,38329.0,76.3532,76.3626,76.3438,76.3532,38329.0
2023-11-03 12:25:00,81.2,81.21,81.2,81.2,8902.0,76.3532,76.3626,76.3532,76.3532,8902.0
2023-11-03 12:30:00,81.2,81.21,81.2,81.21,31764.0,76.3532,76.3626,76.3532,76.3626,31764.0
2023-11-03 12:35:00,81.21,81.21,81.2,81.2,39072.0,76.3626,76.3626,76.3532,76.3532,39072.0
2023-11-03 12:40:00,81.2,81.21,81.2,81.2,22152.0,76.3532,76.3626,76.3532,76.3532,22152.0
2023-11-03 12:45:00,81.2,81.21,81.2,81.2,15867.0,76.3532,76.3626,76.3532,76.3532,15867.0
2023-11-03 12:50:00,81.2,81.21,81.2,81.2,24984.0,76.3532,76.3626,76.3532,76.3532,24984.0
2023-11-03 12:55:00,81.2,81.21,81.2,81.2,36774.0,76.3532,76.3626,76.3532,76.3532,36774.0
2023-11-03 13:00:00,81.2,81.24,81.2,81.23,72782.0,76.3532,76.3909,76.3532,76.3815,72782.0
2023-11-03 13:05:00,81.23,81.25,81.23,81.24,79252.0,76.3815,76.4003,76.3815,76.3909,79252.0
2023-11-03 13:10:00,81.23,81.24,81.23,81.23,15113.0,76.3815,76.3909,76.3815,76.3815,15113.0
2023-11-03 13:15:00,81.23,81.24,81.22,81.23,34032.0,76.3815,76.3909,76.372,76.3815,34032.0
2023-11-03 13:20:00,81.22,81.23,81.22,81.23,13286.0,76.372,76.3815,76.372,76.3815,13286.0
2023-11-03 13:25:00,81.22,81.23,81.21,81.22,48794.0,76.372,76.3815,76.3626,76.372,48794.0
2023-11-03 13:30:00,81.22,81.22,81.21,81.22,61660.0,76.372,76.372,76.3626,76.372,61660.0
2023-11-03 13:35:00,81.22,81.22,81.21,81.22,55892.0,76.372,76.372,76.3626,76.372,55892.0
2023-11-03 13:40:00,81.21,81.22,81.21,81.21,62068.0,76.3626,76.372,76.3626,76.3626,62068.0
2023-11-03 13:45:00,81.21,81.22,81.21,81.21,26886.0,76.3626,76.372,76.3626,76.3626,26886.0
2023-11-03 13:50:00,81.22,81.22,81.2,81.2,15840.0,76.372,76.372,76.3532,76.3532,15840.0
2023-11-03 13:55:00,81.2,81.21,81.2,81.2,24397.0,76.3532,76.3626,76.3532,76.3532,24397.0
2023-11-03 14:00:00,81.21,81.21,81.2,81.21,21865.0,76.3626,76.3626,76.3532,76.3626,21865.0
2023-11-03 14:05:00,81.2,81.21,81.2,81.21,60471.0,76.3532,76.3626,76.3532,76.3626,60471.0
2023-11-03 14:10:00,81.21,81.21,81.19,81.2,26528.0,76.3626,76.3626,76.3438,76.3532,26528.0
2023-11-03 14:15:00,81.2,81.2,81.19,81.2,11379.0,76.3532,76.3532,76.3438,76.3532,11379.0
2023-11-03 14:20:00,81.2,81.2,81.19,81.2,22038.0,76.3532,76.3532,76.3438,76.3532,22038.0
2023-11-03 14:25:00,81.2,81.2,81.19,81.2,37312.0,76.3532,76.3532,76.3438,76.3532,37312.0
2023-11-03 14:30:00,81.2,81.2,81.19,81.2,142452.0,76.3532,76.3532,76.3438,76.3532,142452.0
2023-11-03 14:35:00,81.2,81.21,81.19,81.2,37888.0,76.3532,76.3626,76.3438,76.3532,37888.0
2023-11-03 14:40:00,81.2,81.21,81.2,81.2,17581.0,76.3532,76.3626,76.3532,76.3532,17581.0
2023-11-03 14:45:00,81.2,81.21,81.19,81.2,54499.0,76.3532,76.3626,76.3438,76.3532,54499.0
2023-11-03 14:50:00,81.2,81.2,81.19,81.2,36132.0,76.3532,76.3532,76.3438,76.3532,36132.0
2023-11-03 14:55:00,81.2,81.2,81.19,81.2,50714.0,76.3532,76.3532,76.3438,76.3532,50714.0
2023-11-03 15:00:00,81.2,81.21,81.19,81.2,46724.0,76.3532,76.3626,76.3438,76.3532,46724.0
2023-11-03 15:05:00,81.2,81.21,81.2,81.2,84162.0,76.3532,76.3626,76.3532,76.3532,84162.0
2023-11-03 15:10:00,81.21,81.21,81.2,81.2,43881.0,76.3626,76.3626,76.3532,76.3532,43881.0
2023-11-03 15:15:00,81.2,81.21,81.2,81.2,96059.0,76.3532,76.3626,76.3532,76.3532,96059.0
2023-11-03 15:20:00,81.2,81.21,81.2,81.2,60721.0,76.3532,76.3626,76.3532,76.3532,60721.0
2023-11-03 15:25:00,81.2,81.21,81.2,81.21,35514.0,76.3532,76.3626,76.3532,76.3626,35514.0
2023-11-03 15:30:00,81.21,81.21,81.2,81.21,140220.0,76.3626,76.3626,76.3532,76.3626,140220.0
2023-11-03 15:35:00,81.2,81.21,81.19,81.2,189460.0,76.3532,76.3626,76.3438,76.3532,189460.0
2023-11-03 15:40:00,81.19,81.2,81.19,81.2,59917.0,76.3438,76.3532,76.3438,76.3532,59917.0
2023-11-03 15:45:00,81.2,81.2,81.19,81.2,74435.0,76.3532,76.3532,76.3438,76.3532,74435.0
2023-11-03 15:50:00,81.2,81.2,81.19,81.2,263694.0,76.3532,76.3532,76.3438,76.3532,263694.0
2023-11-03 15:55:00,81.2,81.2,81.19,81.2,431224.0,76.3532,76.3532,76.3438,76.3532,431224.0
2023-11-06 09:30:00,81.13,81.13,81.11,81.11,517531.0,76.2874,76.2874,76.2686,76.2686,517531.0
2023-11-06 09:35:00,81.12,81.13,81.11,81.12,80935.0,76.278,76.2874,76.2686,76.278,80935.0
2023-11-06 09:40:00,81.12,81.12,81.11,81.12,67703.0,76.278,76.278,76.2686,76.278,67703.0
2023-11-06 09:45:00,81.12,81.12,81.11,81.11,15917.0,76.278,76.278,76.2686,76.2686,15917.0
2023-11-06 09:50:00,81.12,81.12,81.11,81.11,42083.0,76.278,76.278,76.2686,76.2686,42083.0
2023-11-06 09:55:00,81.11,81.12,81.11,81.11,21612.0,76.2686,76.278,76.2686,76.2686,21612.0
2023-11-06 10:00:00,81.12,81.12,81.1,81.11,194101.0,76.278,76.278,76.2592,76.2686,194101.0
2023-11-06 10:05:00,81.1,81.11,81.1,81.11,9644.0,76.2592,76.2686,76.2592,76.2686,9644.0
2023-11-06 10:10:00,81.11,81.11,81.1,81.11,16373.0,76.2686,76.2686,76.2592,76.2686,16373.0
2023-11-06 10:15:00,81.11,81.12,81.1,81.12,49096.0,76.2686,76.278,76.2592,76.278,49096.0
2023-11-06 10:20:00,81.11,81.12,81.1,81.11,31423.0,76.2686,76.278,76.2592,76.2686,31423.0
2023-11-06 10:25:00,81.11,81.12,81.1,81.11,90992.0,76.2686,76.278,76.2592,76.2686,90992.0
2023-11-06 10:30:00,81.12,81.12,81.11,81.12,41509.0,76.278,76.278,76.2686,76.278,41509.0
2023-11-06 10:35:00,81.12,81.13,81.11,81.13,51952.0,76.278,76.2874,76.2686,76.2874,51952.0
2023-11-06 10:40:00,81.13,81.13,81.12,81.12,32708.0,76.2874,76.2874,76.278,76.278,32708.0
2023-11-06 10:45:00,81.13,81.13,81.12,81.13,22421.0,76.2874,76.2874,76.278,76.2874,22421.0
2023-11-06 10:50:00,81.13,81.13,81.12,81.13,27170.0,76.2874,76.2874,76.278,76.2874,27170.0
2023-11-06 10:55:00,81.13,81.13,81.12,81.12,9665.0,76.2874,76.2874,76.278,76.278,9665.0
2023-11-06 11:00:00,81.12,81.13,81.12,81.12,13176.0,76.278,76.2874,76.278,76.278,13176.0
2023-11-06 11:05:00,81.13,81.13,81.12,81.13,12227.0,76.2874,76.2874,76.278,76.2874,12227.0
2023-11-06 11:10:00,81.12,81.13,81.12,81.12,14154.0,76.278,76.2874,76.278,76.278,14154.0
2023-11-06 11:15:00,81.13,81.13,81.12,81.12,63506.0,76.2874,76.2874,76.278,76.278,63506.0
2023-11-06 11:20:00,81.12,81.13,81.12,81.12,73038.0,76.278,76.2874,76.278,76.278,73038.0
2023-11-06 11:25:00,81.13,81.13,81.11,81.12,22684.0,76.2874,76.2874,76.2686,76.278,22684.0
2023-11-06 11:30:00,81.12,81.13,81.11,81.13,41418.0,76.278,76.2874,76.2686,76.2874,41418.0
2023-11-06 11:35:00,81.12,81.13,81.12,81.13,11166.0,76.278,76.2874,76.278,76.2874,11166.0
2023-11-06 11:40:00,81.13,81.13,81.12,81.13,12758.0,76.2874,76.2874,76.278,76.2874,12758.0
2023-11-06 11:45:00,81.12,81.13,81.11,81.12,31651.0,76.278,76.2874,76.2686,76.278,31651.0
2023-11-06 11:50:00,81.12,81.12,81.11,81.12,14599.0,76.278,76.278,76.2686,76.278,14599.0
2023-11-06 11:55:00,81.12,81.12,81.11,81.11,36241.0,76.278,76.278,76.2686,76.2686,36241.0
2023-11-06 12:00:00,81.12,81.12,81.11,81.11,395290.0,76.278,76.278,76.2686,76.2686,395290.0
2023-11-06 12:05:00,81.11,81.12,81.11,81.12,35574.0,76.2686,76.278,76.2686,76.278,35574.0
2023-11-06 12:10:00,81.12,81.12,81.11,81.12,40619.0,76.278,76.278,76.2686,76.278,40619.0
2023-11-06 12:15:00,81.11,81.12,81.11,81.11,43917.0,76.2686,76.278,76.2686,76.2686,43917.0
2023-11-06 12:20:00,81.11,81.12,81.11,81.11,14758.0,76.2686,76.278,76.2686,76.2686,14758.0
2023-11-06 12:25:00,81.11,81.12,81.11,81.11,13518.0,76.2686,76.278,76.2686,76.2686,13518.0
2023-11-06 12:30:00,81.11,81.12,81.11,81.12,14134.0,76.2686,76.278,76.2686,76.278,14134.0
2023-11-06 12:35:00,81.11,81.12,81.11,81.12,28749.0,76.2686,76.278,76.2686,76.278,28749.0
2023-11-06 12:40:00,81.12,81.12,81.11,81.11,13621.0,76.278,76.278,76.2686,76.2686,13621.0
2023-11-06 12:45:00,81.12,81.12,81.11,81.12,6785.0,76.278,76.278,76.2686,76.278,6785.0
2023-11-06 12:50:00,81.12,81.12,81.11,81.12,8586.0,76.278,76.278,76.2686,76.278,8586.0
2023-11-06 12:55:00,81.12,81.12,81.11,81.11,19959.0,76.278,76.278,76.2686,76.2686,19959.0
2023-11-06 13:00:00,81.12,81.12,81.11,81.12,6640.0,76.278,76.278,76.2686,76.278,6640.0
2023-11-06 13:05:00,81.12,81.12,81.11,81.11,42478.0,76.278,76.278,76.2686,76.2686,42478.0
2023-11-06 13:10:00,81.11,81.11,81.1,81.11,18371.0,76.2686,76.2686,76.2592,76.2686,18371.0
2023-11-06 13:15:00,81.11,81.11,81.1,81.11,15455.0,76.2686,76.2686,76.2592,76.2686,15455.0
2023-11-06 13:20:00,81.11,81.11,81.1,81.11,11012.0,76.2686,76.2686,76.2592,76.2686,11012.0
2023-11-06 13:25:00,81.11,81.11,81.1,81.11,33481.0,76.2686,76.2686,76.2592,76.2686,33481.0
2023-11-06 13:30:00,81.11,81.11,81.1,81.11,13365.0,76.2686,76.2686,76.2592,76.2686,13365.0
2023-11-06 13:35:00,81.11,81.11,81.1,81.1,26476.0,76.2686,76.2686,76.2592,76.2592,26476.0
2023-11-06 13:40:00,81.11,81.11,81.1,81.11,13263.0,76.2686,76.2686,76.2592,76.2686,13263.0
2023-11-06 13:45:00,81.11,81.11,81.1,81.11,4997.0,76.2686,76.2686,76.2592,76.2686,4997.0
2023-11-06 13:50:00,81.11,81.11,81.1,81.11,141424.0,76.2686,76.2686,76.2592,76.2686,141424.0
2023-11-06 13:55:00,81.11,81.11,81.1,81.11,32395.0,76.2686,76.2686,76.2592,76.2686,32395.0
2023-11-06 14:00:00,81.11,81.11,81.09,81.09,74865.0,76.2686,76.2686,76.2498,76.2498,74865.0
2023-11-06 14:05:00,81.09,81.1,81.06,81.06,73574.0,76.2498,76.2592,76.2216,76.2216,73574.0
2023-11-06 14:10:00,81.06,81.07,81.06,81.07,21229.0,76.2216,76.231,76.2216,76.231,21229.0
2023-11-06 14:15:00,81.07,81.08,81.06,81.07,34020.0,76.231,76.2404,76.2216,76.231,34020.0
2023-11-06 14:20:00,81.08,81.08,81.07,81.08,36383.0,76.2404,76.2404,76.231,76.2404,36383.0
2023-11-06 14:25:00,81.08,81.08,81.07,81.08,14618.0,76.2404,76.2404,76.231,76.2404,14618.0
2023-11-06 14:30:00,81.08,81.08,81.07,81.08,21460.0,76.2404,76.2404,76.231,76.2404,21460.0
2023-11-06 14:35:00,81.08,81.08,81.07,81.08,13976.0,76.2404,76.2404,76.231,76.2404,13976.0
2023-11-06 14:40:00,81.07,81.08,81.07,81.08,28372.0,76.231,76.2404,76.231,76.2404,28372.0
2023-11-06 14:45:00,81.08,81.08,81.07,81.07,28131.0,76.2404,76.2404,76.231,76.231,28131.0
2023-11-06 14:50:00,81.08,81.08,81.07,81.08,15703.0,76.2404,76.2404,76.231,76.2404,15703.0
2023-11-06 14:55:00,81.07,81.08,81.06,81.06,48526.0,76.231,76.2404,76.2216,76.2216,48526.0
2023-11-06 15:00:00,81.06,81.07,81.06,81.06,54996.0,76.2216,76.231,76.2216,76.2216,54996.0
2023-11-06 15:05:00,81.06,81.07,81.06,81.06,34300.0,76.2216,76.231,76.2216,76.2216,34300.0
2023-11-06 15:10:00,81.07,81.07,81.06,81.06,84451.0,76.231,76.231,76.2216,76.2216,84451.0
2023-11-06 15:15:00,81.06,81.07,81.06,81.07,19071.0,76.2216,76.231,76.2216,76.231,19071.0
2023-11-06 15:20:00,81.07,81.08,81.06,81.08,86676.0,76.231,76.2404,76.2216,76.2404,86676.0
2023-11-06 15:25:00,81.08,81.08,81.07,81.07,19747.0,76.2404,76.2404,76.231,76.231,19747.0
2023-11-06 15:30:00,81.07,81.08,81.07,81.07,31952.0,76.231,76.2404,76.231,76.231,31952.0
2023-11-06 15:35:00,81.08,81.08,81.07,81.08,38470.0,76.2404,76.2404,76.231,76.2404,38470.0
2023-11-06 15:40:00,81.07,81.08,81.07,81.07,37886.0,76.231,76.2404,76.231,76.231,37886.0
2023-11-06 15:45:00,81.07,81.08,81.07,81.08,162101.0,76.231,76.2404,76.231,76.2404,162101.0
2023-11-06 15:50:00,81.07,81.08,81.06,81.07,116186.0,76.231,76.2404,76.2216,76.231,116186.0
2023-11-06 15:55:00,81.06,81.07,81.06,81.07,828742.0,76.2216,76.231,76.2216,76.231,828742.0
2023-11-07 09:30:00,81.08,81.1,81.08,81.09,70179.0,76.2404,76.2592,76.2404,76.2498,70179.0
2023-11-07 09:35:00,81.09,81.1,81.09,81.09,50565.0,76.2498,76.2592,76.2498,76.2498,50565.0
2023-11-07 09:40:00,81.09,81.1,81.09,81.09,19261.0,76.2498,76.2592,76.2498,76.2498,19261.0
2023-11-07 09:45:00,81.09,81.1,81.08,81.08,60126.0,76.2498,76.2592,76.2404,76.2404,60126.0
2023-11-07 09:50:00,81.08,81.09,81.07,81.07,74971.0,76.2404,76.2498,76.231,76.231,74971.0
2023-11-07 09:55:00,81.07,81.08,81.07,81.07,15836.0,76.231,76.2404,76.231,76.231,15836.0
2023-11-07 10:00:00,81.08,81.08,81.07,81.08,46497.0,76.2404,76.2404,76.231,76.2404,46497.0
2023-11-07 10:05:00,81.08,81.09,81.07,81.09,36924.0,76.2404,76.2498,76.231,76.2498,36924.0
2023-11-07 10:10:00,81.09,81.09,81.08,81.09,27316.0,76.2498,76.2498,76.2404,76.2498,27316.0
2023-11-07 10:15:00,81.09,81.09,81.08,81.09,14509.0,76.2498,76.2498,76.2404,76.2498,14509.0
2023-11-07 10:20:00,81.09,81.1,81.08,81.09,39337.0,76.2498,76.2592,76.2404,76.2498,39337.0
2023-11-07 10:25:00,81.09,81.1,81.09,81.09,25185.0,76.2498,76.2592,76.2498,76.2498,25185.0
2023-11-07 10:30:00,81.09,81.1,81.09,81.1,19838.0,76.2498,76.2592,76.2498,76.2592,19838.0
2023-11-07 10:35:00,81.1,81.1,81.09,81.09,25594.0,76.2592,76.2592,76.2498,76.2498,25594.0
2023-11-07 10:40:00,81.09,81.1,81.09,81.1,25630.0,76.2498,76.2592,76.2498,76.2592,25630.0
2023-11-07 10:45:00,81.09,81.1,81.09,81.1,11215.0,76.2498,76.2592,76.2498,76.2592,11215.0
2023-11-07 10:50:00,81.09,81.1,81.09,81.09,11557.0,76.2498,76.2592,76.2498,76.2498,11557.0
2023-11-07 10:55:00,81.09,81.1,81.09,81.1,14955.0,76.2498,76.2592,76.2498,76.2592,14955.0
2023-11-07 11:00:00,81.09,81.1,81.09,81.1,8513.0,76.2498,76.2592,76.2498,76.2592,8513.0
2023-11-07 11:05:00,81.1,81.1,81.09,81.1,14400.0,76.2592,76.2592,76.2498,76.2592,14400.0
2023-11-07 11:10:00,81.1,81.11,81.09,81.1,26485.0,76.2592,76.2686,76.2498,76.2592,26485.0
2023-11-07 11:15:00,81.11,81.11,81.1,81.11,59347.0,76.2686,76.2686,76.2592,76.2686,59347.0
2023-11-07 11:20:00,81.1,81.11,81.09,81.09,72429.0,76.2592,76.2686,76.2498,76.2498,72429.0
2023-11-07 11:25:00,81.1,81.1,81.09,81.09,28507.0,76.2592,76.2592,76.2498,76.2498,28507.0
2023-11-07 11:30:00,81.09,81.1,81.09,81.1,28592.0,76.2498,76.2592,76.2498,76.2592,28592.0
2023-11-07 11:35:00,81.09,81.1,81.09,81.1,16673.0,76.2498,76.2592,76.2498,76.2592,16673.0
2023-11-07 11:40:00,81.1,81.1,81.09,81.09,12696.0,76.2592,76.2592,76.2498,76.2498,12696.0
2023-11-07 11:45:00,81.09,81.1,81.09,81.09,19557.0,76.2498,76.2592,76.2498,76.2498,19557.0
2023-11-07 11:50:00,81.09,81.1,81.09,81.09,11431.0,76.2498,76.2592,76.2498,76.2498,11431.0
2023-11-07 11:55:00,81.1,81.1,81.09,81.09,12536.0,76.2592,76.2592,76.2498,76.2498,12536.0
2023-11-07 12:00:00,81.1,81.1,81.09,81.09,45950.0,76.2592,76.2592,76.2498,76.2498,45950.0
2023-11-07 12:05:00,81.09,81.1,81.09,81.09,13578.0,76.2498,76.2592,76.2498,76.2498,13578.0
2023-11-07 12:10:00,81.09,81.1,81.09,81.09,25523.0,76.2498,76.2592,76.2498,76.2498,25523.0
2023-11-07 12:15:00,81.09,81.1,81.08,81.09,19497.0,76.2498,76.2592,76.2404,76.2498,19497.0
2023-11-07 12:20:00,81.09,81.09,81.08,81.09,19948.0,76.2498,76.2498,76.2404,76.2498,19948.0
2023-11-07 12:25:00,81.09,81.09,81.07,81.08,55825.0,76.2498,76.2498,76.231,76.2404,55825.0
2023-11-07 12:30:00,81.08,81.08,81.07,81.08,9173.0,76.2404,76.2404,76.231,76.2404,9173.0
2023-11-07 12:35:00,81.07,81.08,81.07,81.07,15314.0,76.231,76.2404,76.231,76.231,15314.0
2023-11-07 12:40:00,81.07,81.08,81.07,81.08,25570.0,76.231,76.2404,76.231,76.2404,25570.0
2023-11-07 12:45:00,81.08,81.08,81.07,81.08,4951.0,76.2404,76.2404,76.231,76.2404,4951.0
2023-11-07 12:50:00,81.08,81.08,81.07,81.08,25106.0,76.2404,76.2404,76.231,76.2404,25106.0
2023-11-07 12:55:00,81.08,81.09,81.07,81.09,40584.0,76.2404,76.2498,76.231,76.2498,40584.0
2023-11-07 13:00:00,81.08,81.09,81.08,81.09,15277.0,76.2404,76.2498,76.2404,76.2498,15277.0
2023-11-07 13:05:00,81.09,81.1,81.08,81.1,82626.0,76.2498,76.2592,76.2404,76.2592,82626.0
2023-11-07 13:10:00,81.1,81.1,81.09,81.1,706399.0,76.2592,76.2592,76.2498,76.2592,706399.0
2023-11-07 13:15:00,81.1,81.11,81.09,81.11,30387.0,76.2592,76.2686,76.2498,76.2686,30387.0
2023-11-07 13:20:00,81.11,81.11,81.1,81.11,15188.0,76.2686,76.2686,76.2592,76.2686,15188.0
2023-11-07 13:25:00,81.11,81.11,81.1,81.11,16516.0,76.2686,76.2686,76.2592,76.2686,16516.0
2023-11-07 13:30:00,81.11,81.11,81.1,81.1,131769.0,76.2686,76.2686,76.2592,76.2592,131769.0
2023-11-07 13:35:00,81.11,81.11,81.1,81.11,63459.0,76.2686,76.2686,76.2592,76.2686,63459.0
2023-11-07 13:40:00,81.12,81.12,81.11,81.11,75670.0,76.278,76.278,76.2686,76.2686,75670.0
2023-11-07 13:45:00,81.12,81.14,81.12,81.13,79594.0,76.278,76.2968,76.278,76.2874,79594.0
2023-11-07 13:50:00,81.14,81.15,81.13,81.14,26776.0,76.2968,76.3062,76.2874,76.2968,26776.0
2023-11-07 13:55:00,81.14,81.16,81.14,81.15,83408.0,76.2968,76.3156,76.2968,76.3062,83408.0
2023-11-07 14:00:00,81.15,81.16,81.14,81.15,239379.0,76.3062,76.3156,76.2968,76.3062,239379.0
2023-11-07 14:05:00,81.15,81.15,81.14,81.15,39520.0,76.3062,76.3062,76.2968,76.3062,39520.0
2023-11-07 14:10:00,81.14,81.15,81.14,81.15,38591.0,76.2968,76.3062,76.2968,76.3062,38591.0
2023-11-07 14:15:00,81.15,81.15,81.14,81.15,15443.0,76.3062,76.3062,76.2968,76.3062,15443.0
2023-11-07 14:20:00,81.15,81.15,81.14,81.14,17689.0,76.3062,76.3062,76.2968,76.2968,17689.0
2023-11-07 14:25:00,81.14,81.15,81.13,81.14,38214.0,76.2968,76.3062,76.2874,76.2968,38214.0
2023-11-07 14:30:00,81.14,81.14,81.13,81.14,31497.0,76.2968,76.2968,76.2874,76.2968,31497.0
2023-11-07 14:35:00,81.14,81.14,81.13,81.14,32385.0,76.2968,76.2968,76.2874,76.2968,32385.0
2023-11-07 14:40:00,81.13,81.14,81.13,81.14,26817.0,76.2874,76.2968,76.2874,76.2968,26817.0
2023-11-07 14:45:00,81.13,81.14,81.12,81.13,75602.0,76.2874,76.2968,76.278,76.2874,75602.0
2023-11-07 14:50:00,81.13,81.13,81.12,81.13,19292.0,76.2874,76.2874,76.278,76.2874,19292.0
2023-11-07 14:55:00,81.13,81.13,81.11,81.12,20155.0,76.2874,76.2874,76.2686,76.278,20155.0
2023-11-07 15:00:00,81.12,81.12,81.11,81.12,15386.0,76.278,76.278,76.2686,76.278,15386.0
2023-11-07 15:05:00,81.12,81.12,81.11,81.12,28677.0,76.278,76.278,76.2686,76.278,28677.0
2023-11-07 15:10:00,81.12,81.12,81.11,81.12,65425.0,76.278,76.278,76.2686,76.278,65425.0
2023-11-07 15:15:00,81.12,81.12,81.11,81.12,46553.0,76.278,76.278,76.2686,76.278,46553.0
2023-11-07 15:20:00,81.12,81.12,81.11,81.11,29812.0,76.278,76.278,76.2686,76.2686,29812.0
2023-11-07 15:25:00,81.12,81.12,81.11,81.12,30831.0,76.278,76.278,76.2686,76.278,30831.0
2023-11-07 15:30:00,81.12,81.12,81.11,81.12,34789.0,76.278,76.278,76.2686,76.278,34789.0
2023-11-07 15:35:00,81.12,81.12,81.11,81.12,138495.0,76.278,76.278,76.2686,76.278,138495.0
2023-11-07 15:40:00,81.12,81.12,81.11,81.12,79938.0,76.278,76.278,76.2686,76.278,79938.0
2023-11-07 15:45:00,81.12,81.13,81.11,81.13,101101.0,76.278,76.2874,76.2686,76.2874,101101.0
2023-11-07 15:50:00,81.12,81.13,81.12,81.13,90996.0,76.278,76.2874,76.278,76.2874,90996.0
2023-11-07 15:55:00,81.13,81.13,81.12,81.13,186851.0,76.2874,76.2874,76.278,76.2874,186851.0
2023-11-08 09:30:00,81.11,81.11,81.1,81.11,102971.0,76.2686,76.2686,76.2592,76.2686,102971.0
2023-11-08 09:35:00,81.11,81.12,81.11,81.11,26556.0,76.2686,76.278,76.2686,76.2686,26556.0
2023-11-08 09:40:00,81.11,81.12,81.1,81.1,46357.0,76.2686,76.278,76.2592,76.2592,46357.0
2023-11-08 09:45:00,81.1,81.12,81.1,81.12,95027.0,76.2592,76.278,76.2592,76.278,95027.0
2023-11-08 09:50:00,81.11,81.12,81.11,81.11,12473.0,76.2686,76.278,76.2686,76.2686,12473.0
2023-11-08 09:55:00,81.12,81.12,81.11,81.11,9655.0,76.278,76.278,76.2686,76.2686,9655.0
2023-11-08 10:00:00,81.12,81.12,81.1,81.11,78713.0,76.278,76.278,76.2592,76.2686,78713.0
2023-11-08 10:05:00,81.11,81.11,81.1,81.11,9856.0,76.2686,76.2686,76.2592,76.2686,9856.0
2023-11-08 10:10:00,81.11,81.11,81.1,81.1,7401.0,76.2686,76.2686,76.2592,76.2592,7401.0
2023-11-08 10:15:00,81.11,81.11,81.1,81.1,3184.0,76.2686,76.2686,76.2592,76.2592,3184.0
2023-11-08 10:20:00,81.11,81.11,81.1,81.1,8380.0,76.2686,76.2686,76.2592,76.2592,8380.0
2023-11-08 10:25:00,81.1,81.11,81.1,81.1,11438.0,76.2592,76.2686,76.2592,76.2592,11438.0
2023-11-08 10:30:00,81.1,81.11,81.1,81.11,28658.0,76.2592,76.2686,76.2592,76.2686,28658.0
2023-11-08 10:35:00,81.11,81.11,81.1,81.1,16043.0,76.2686,76.2686,76.2592,76.2592,16043.0
2023-11-08 10:40:00,81.1,81.11,81.1,81.1,16615.0,76.2592,76.2686,76.2592,76.2592,16615.0
2023-11-08 10:45:00,81.1,81.11,81.1,81.11,22118.0,76.2592,76.2686,76.2592,76.2686,22118.0
2023-11-08 10:50:00,81.11,81.11,81.1,81.11,19410.0,76.2686,76.2686,76.2592,76.2686,19410.0
2023-11-08 10:55:00,81.11,81.12,81.1,81.11,194215.0,76.2686,76.278,76.2592,76.2686,194215.0
2023-11-08 11:00:00,81.12,81.12,81.11,81.12,15729.0,76.278,76.278,76.2686,76.278,15729.0
2023-11-08 11:05:00,81.11,81.12,81.11,81.12,12623.0,76.2686,76.278,76.2686,76.278,12623.0
2023-11-08 11:10:00,81.12,81.12,81.11,81.12,52530.0,76.278,76.278,76.2686,76.278,52530.0
2023-11-08 11:15:00,81.12,81.13,81.11,81.13,82044.0,76.278,76.2874,76.2686,76.2874,82044.0
2023-11-08 11:20:00,81.13,81.13,81.12,81.13,102668.0,76.2874,76.2874,76.278,76.2874,102668.0
2023-11-08 11:25:00,81.14,81.14,81.13,81.14,9899.0,76.2968,76.2968,76.2874,76.2968,9899.0
2023-11-08 11:30:00,81.13,81.14,81.13,81.13,24062.0,76.2874,76.2968,76.2874,76.2874,24062.0
2023-11-08 11:35:00,81.14,81.14,81.13,81.14,14655.0,76.2968,76.2968,76.2874,76.2968,14655.0
2023-11-08 11:40:00,81.14,81.14,81.13,81.13,121115.0,76.2968,76.2968,76.2874,76.2874,121115.0
2023-11-08 11:45:00,81.14,81.14,81.13,81.14,44406.0,76.2968,76.2968,76.2874,76.2968,44406.0
2023-11-08 11:50:00,81.14,81.14,81.13,81.13,36522.0,76.2968,76.2968,76.2874,76.2874,36522.0
2023-11-08 11:55:00,81.13,81.14,81.13,81.13,21142.0,76.2874,76.2968,76.2874,76.2874,21142.0
2023-11-08 12:00:00,81.14,81.14,81.13,81.13,10999.0,76.2968,76.2968,76.2874,76.2874,10999.0
2023-11-08 12:05:00,81.14,81.14,81.13,81.13,16837.0,76.2968,76.2968,76.2874,76.2874,16837.0
2023-11-08 12:10:00,81.13,81.14,81.13,81.14,38808.0,76.2874,76.2968,76.2874,76.2968,38808.0
2023-11-08 12:15:00,81.14,81.14,81.13,81.14,16668.0,76.2968,76.2968,76.2874,76.2968,16668.0
2023-11-08 12:20:00,81.13,81.14,81.12,81.12,46008.0,76.2874,76.2968,76.278,76.278,46008.0
2023-11-08 12:25:00,81.13,81.13,81.12,81.13,14723.0,76.2874,76.2874,76.278,76.2874,14723.0
2023-11-08 12:30:00,81.13,81.13,81.11,81.11,52190.0,76.2874,76.2874,76.2686,76.2686,52190.0
2023-11-08 12:35:00,81.12,81.12,81.11,81.12,24100.0,76.278,76.278,76.2686,76.278,24100.0
2023-11-08 12:40:00,81.12,81.12,81.11,81.11,22466.0,76.278,76.278,76.2686,76.2686,22466.0
2023-11-08 12:45:00,81.12,81.12,81.11,81.12,9042.0,76.278,76.278,76.2686,76.278,9042.0
2023-11-08 12:50:00,81.12,81.12,81.11,81.11,44832.0,76.278,76.278,76.2686,76.2686,44832.0
2023-11-08 12:55:00,81.11,81.12,81.11,81.12,18107.0,76.2686,76.278,76.2686,76.278,18107.0
2023-11-08 13:00:00,81.12,81.12,81.1,81.12,212199.0,76.278,76.278,76.2592,76.278,212199.0
2023-11-08 13:05:00,81.12,81.13,81.11,81.12,226656.0,76.278,76.2874,76.2686,76.278,226656.0
2023-11-08 13:10:00,81.12,81.13,81.11,81.13,53864.0,76.278,76.2874,76.2686,76.2874,53864.0
2023-11-08 13:15:00,81.12,81.13,81.11,81.12,25396.0,76.278,76.2874,76.2686,76.278,25396.0
2023-11-08 13:20:00,81.11,81.13,81.11,81.13,89463.0,76.2686,76.2874,76.2686,76.2874,89463.0
2023-11-08 13:25:00,81.12,81.13,81.12,81.13,9182.0,76.278,76.2874,76.278,76.2874,9182.0
2023-11-08 13:30:00,81.13,81.13,81.12,81.13,13019.0,76.2874,76.2874,76.278,76.2874,13019.0
2023-11-08 13:35:00,81.13,81.13,81.12,81.12,7987.0,76.2874,76.2874,76.278,76.278,7987.0
2023-11-08 13:40:00,81.12,81.13,81.12,81.13,10627.0,76.278,76.2874,76.278,76.2874,10627.0
2023-11-08 13:45:00,81.13,81.13,81.12,81.13,82986.0,76.2874,76.2874,76.278,76.2874,82986.0
2023-11-08 13:50:00,81.12,81.13,81.12,81.12,19617.0,76.278,76.2874,76.278,76.278,19617.0
2023-11-08 13:55:00,81.12,81.13,81.12,81.12,34888.0,76.278,76.2874,76.278,76.278,34888.0
2023-11-08 14:00:00,81.13,81.13,81.12,81.12,18918.0,76.2874,76.2874,76.278,76.278,18918.0
2023-11-08 14:05:00,81.13,81.13,81.12,81.12,19728.0,76.2874,76.2874,76.278,76.278,19728.0
2023-11-08 14:10:00,81.13,81.13,81.12,81.13,13940.0,76.2874,76.2874,76.278,76.2874,13940.0
2023-11-08 14:15:00,81.13,81.13,81.12,81.13,21414.0,76.2874,76.2874,76.278,76.2874,21414.0
2023-11-08 14:20:00,81.13,81.13,81.11,81.12,38636.0,76.2874,76.2874,76.2686,76.278,38636.0
2023-11-08 14:25:00,81.12,81.12,81.11,81.12,12432.0,76.278,76.278,76.2686,76.278,12432.0
2023-11-08 14:30:00,81.12,81.12,81.11,81.12,18022.0,76.278,76.278,76.2686,76.278,18022.0
2023-11-08 14:35:00,81.12,81.12,81.11,81.11,36431.0,76.278,76.278,76.2686,76.2686,36431.0
2023-11-08 14:40:00,81.11,81.12,81.11,81.11,45971.0,76.2686,76.278,76.2686,76.2686,45971.0
2023-11-08 14:45:00,81.11,81.12,81.11,81.11,23308.0,76.2686,76.278,76.2686,76.2686,23308.0
2023-11-08 14:50:00,81.11,81.12,81.1,81.11,89741.0,76.2686,76.278,76.2592,76.2686,89741.0
2023-11-08 14:55:00,81.11,81.11,81.1,81.1,24648.0,76.2686,76.2686,76.2592,76.2592,24648.0
2023-11-08 15:00:00,81.1,81.11,81.1,81.11,30099.0,76.2592,76.2686,76.2592,76.2686,30099.0
2023-11-08 15:05:00,81.11,81.11,81.1,81.11,148194.0,76.2686,76.2686,76.2592,76.2686,148194.0
2023-11-08 15:10:00,81.11,81.11,81.1,81.11,23812.0,76.2686,76.2686,76.2592,76.2686,23812.0
2023-11-08 15:15:00,81.11,81.11,81.1,81.11,18467.0,76.2686,76.2686,76.2592,76.2686,18467.0
2023-11-08 15:20:00,81.1,81.11,81.1,81.11,28836.0,76.2592,76.2686,76.2592,76.2686,28836.0
2023-11-08 15:25:00,81.11,81.11,81.1,81.11,39534.0,76.2686,76.2686,76.2592,76.2686,39534.0
2023-11-08 15:30:00,81.11,81.11,81.1,81.11,51479.0,76.2686,76.2686,76.2592,76.2686,51479.0
2023-11-08 15:35:00,81.11,81.11,81.1,81.11,83485.0,76.2686,76.2686,76.2592,76.2686,83485.0
2023-11-08 15:40:00,81.11,81.11,81.1,81.11,10685.0,76.2686,76.2686,76.2592,76.2686,10685.0
2023-11-08 15:45:00,81.11,81.11,81.1,81.11,25354.0,76.2686,76.2686,76.2592,76.2686,25354.0
2023-11-08 15:50:00,81.11,81.11,81.1,81.11,109140.0,76.2686,76.2686,76.2592,76.2686,109140.0
2023-11-08 15:55:00,81.11,81.11,81.1,81.1,333003.0,76.2686,76.2686,76.2592,76.2592,333003.0
2023-11-09 09:30:00,81.12,81.13,81.11,81.12,43833.0,76.278,76.2874,76.2686,76.278,43833.0
2023-11-09 09:35:00,81.12,81.12,81.11,81.11,18684.0,76.278,76.278,76.2686,76.2686,18684.0
2023-11-09 09:40:00,81.11,81.11,81.1,81.11,51869.0,76.2686,76.2686,76.2592,76.2686,51869.0
2023-11-09 09:45:00,81.11,81.11,81.1,81.11,20801.0,76.2686,76.2686,76.2592,76.2686,20801.0
2023-11-09 09:50:00,81.11,81.11,81.1,81.11,15603.0,76.2686,76.2686,76.2592,76.2686,15603.0
2023-11-09 09:55:00,81.11,81.11,81.1,81.11,12651.0,76.2686,76.2686,76.2592,76.2686,12651.0
2023-11-09 10:00:00,81.11,81.11,81.1,81.1,12447.0,76.2686,76.2686,76.2592,76.2592,12447.0
2023-11-09 10:05:00,81.1,81.11,81.1,81.1,27417.0,76.2592,76.2686,76.2592,76.2592,27417.0
2023-11-09 10:10:00,81.1,81.11,81.1,81.1,63798.0,76.2592,76.2686,76.2592,76.2592,63798.0
2023-11-09 10:15:00,81.1,81.11,81.09,81.09,24884.0,76.2592,76.2686,76.2498,76.2498,24884.0
2023-11-09 10:20:00,81.09,81.1,81.09,81.1,17925.0,76.2498,76.2592,76.2498,76.2592,17925.0
2023-11-09 10:25:00,81.09,81.1,81.09,81.09,41192.0,76.2498,76.2592,76.2498,76.2498,41192.0
2023-11-09 10:30:00,81.1,81.1,81.09,81.09,18519.0,76.2592,76.2592,76.2498,76.2498,18519.0
2023-11-09 10:35:00,81.09,81.1,81.09,81.09,31879.0,76.2498,76.2592,76.2498,76.2498,31879.0
2023-11-09 10:40:00,81.09,81.1,81.09,81.1,3300.0,76.2498,76.2592,76.2498,76.2592,3300.0
2023-11-09 10:45:00,81.1,81.11,81.09,81.1,19397.0,76.2592,76.2686,76.2498,76.2592,19397.0
2023-11-09 10:50:00,81.1,81.11,81.1,81.1,9320.0,76.2592,76.2686,76.2592,76.2592,9320.0
2023-11-09 10:55:00,81.1,81.11,81.1,81.11,26456.0,76.2592,76.2686,76.2592,76.2686,26456.0
2023-11-09 11:00:00,81.1,81.11,81.09,81.09,19969.0,76.2592,76.2686,76.2498,76.2498,19969.0
2023-11-09 11:05:00,81.09,81.1,81.09,81.1,43742.0,76.2498,76.2592,76.2498,76.2592,43742.0
2023-11-09 11:10:00,81.09,81.1,81.09,81.09,12994.0,76.2498,76.2592,76.2498,76.2498,12994.0
2023-11-09 11:15:00,81.09,81.1,81.09,81.09,14845.0,76.2498,76.2592,76.2498,76.2498,14845.0
2023-11-09 11:20:00,81.09,81.1,81.09,81.09,6839.0,76.2498,76.2592,76.2498,76.2498,6839.0
2023-11-09 11:25:00,81.09,81.1,81.09,81.09,21837.0,76.2498,76.2592,76.2498,76.2498,21837.0
2023-11-09 11:30:00,81.09,81.1,81.09,81.09,13733.0,76.2498,76.2592,76.2498,76.2498,13733.0
2023-11-09 11:35:00,81.1,81.1,81.09,81.09,11421.0,76.2592,76.2592,76.2498,76.2498,11421.0
2023-11-09 11:40:00,81.09,81.1,81.09,81.09,9110.0,76.2498,76.2592,76.2498,76.2498,9110.0
2023-11-09 11:45:00,81.1,81.1,81.09,81.09,9710.0,76.2592,76.2592,76.2498,76.2498,9710.0
2023-11-09 11:50:00,81.09,81.1,81.09,81.09,32327.0,76.2498,76.2592,76.2498,76.2498,32327.0
2023-11-09 11:55:00,81.1,81.1,81.09,81.09,28074.0,76.2592,76.2592,76.2498,76.2498,28074.0
2023-11-09 12:00:00,81.09,81.1,81.09,81.09,99639.0,76.2498,76.2592,76.2498,76.2498,99639.0
2023-11-09 12:05:00,81.09,81.1,81.09,81.1,12358.0,76.2498,76.2592,76.2498,76.2592,12358.0
2023-11-09 12:10:00,81.09,81.1,81.09,81.1,9431.0,76.2498,76.2592,76.2498,76.2592,9431.0
2023-11-09 12:15:00,81.09,81.1,81.09,81.09,280599.0,76.2498,76.2592,76.2498,76.2498,280599.0
2023-11-09 12:20:00,81.09,81.1,81.09,81.1,8337.0,76.2498,76.2592,76.2498,76.2592,8337.0
2023-11-09 12:25:00,81.09,81.1,81.09,81.09,4519.0,76.2498,76.2592,76.2498,76.2498,4519.0
2023-11-09 12:30:00,81.1,81.1,81.09,81.09,5483.0,76.2592,76.2592,76.2498,76.2498,5483.0
2023-11-09 12:35:00,81.09,81.1,81.08,81.09,18407.0,76.2498,76.2592,76.2404,76.2498,18407.0
2023-11-09 12:40:00,81.09,81.09,81.08,81.09,18121.0,76.2498,76.2498,76.2404,76.2498,18121.0
2023-11-09 12:45:00,81.08,81.09,81.07,81.08,7780.0,76.2404,76.2498,76.231,76.2404,7780.0
2023-11-09 12:50:00,81.08,81.08,81.07,81.08,20577.0,76.2404,76.2404,76.231,76.2404,20577.0
2023-11-09 12:55:00,81.08,81.08,81.07,81.08,31429.0,76.2404,76.2404,76.231,76.2404,31429.0
2023-11-09 13:00:00,81.08,81.08,81.04,81.04,129727.0,76.2404,76.2404,76.2028,76.2028,129727.0
2023-11-09 13:05:00,81.05,81.06,81.04,81.05,70944.0,76.2122,76.2216,76.2028,76.2122,70944.0
2023-11-09 13:10:00,81.06,81.07,81.06,81.06,215490.0,76.2216,76.231,76.2216,76.2216,215490.0
2023-11-09 13:15:00,81.06,81.08,81.06,81.07,72347.0,76.2216,76.2404,76.2216,76.231,72347.0
2023-11-09 13:20:00,81.08,81.1,81.07,81.09,124817.0,76.2404,76.2592,76.231,76.2498,124817.0
2023-11-09 13:25:00,81.1,81.1,81.09,81.09,16295.0,76.2592,76.2592,76.2498,76.2498,16295.0
2023-11-09 13:30:00,81.09,81.1,81.08,81.09,39891.0,76.2498,76.2592,76.2404,76.2498,39891.0
2023-11-09 13:35:00,81.09,81.1,81.09,81.09,44223.0,76.2498,76.2592,76.2498,76.2498,44223.0
2023-11-09 13:40:00,81.09,81.1,81.08,81.09,30485.0,76.2498,76.2592,76.2404,76.2498,30485.0
2023-11-09 13:45:00,81.1,81.1,81.09,81.09,74301.0,76.2592,76.2592,76.2498,76.2498,74301.0
2023-11-09 13:50:00,81.1,81.1,81.09,81.09,391579.0,76.2592,76.2592,76.2498,76.2498,391579.0
2023-11-09 13:55:00,81.09,81.1,81.09,81.1,208539.0,76.2498,76.2592,76.2498,76.2592,208539.0
2023-11-09 14:00:00,81.09,81.1,81.04,81.05,339514.0,76.2498,76.2592,76.2028,76.2122,339514.0
2023-11-09 14:05:00,81.05,81.05,81.02,81.04,35845.0,76.2122,76.2122,76.184,76.2028,35845.0
2023-11-09 14:10:00,81.04,81.05,81.03,81.05,27743.0,76.2028,76.2122,76.1934,76.2122,27743.0
2023-11-09 14:15:00,81.04,81.05,81.02,81.02,48676.0,76.2028,76.2122,76.184,76.184,48676.0
2023-11-09 14:20:00,81.03,81.05,81.02,81.04,20095.0,76.1934,76.2122,76.184,76.2028,20095.0
2023-11-09 14:25:00,81.04,81.04,81.03,81.03,39823.0,76.2028,76.2028,76.1934,76.1934,39823.0
2023-11-09 14:30:00,81.03,81.04,81.02,81.03,19005.0,76.1934,76.2028,76.184,76.1934,19005.0
2023-11-09 14:35:00,81.03,81.03,81.01,81.01,16235.0,76.1934,76.1934,76.1746,76.1746,16235.0
2023-11-09 14:40:00,81.01,81.01,81.0,81.0,22522.0,76.1746,76.1746,76.1652,76.1652,22522.0
2023-11-09 14:45:00,81.01,81.01,81.0,81.01,28014.0,76.1746,76.1746,76.1652,76.1746,28014.0
2023-11-09 14:50:00,81.0,81.01,81.0,81.01,10905.0,76.1652,76.1746,76.1652,76.1746,10905.0
2023-11-09 14:55:00,81.01,81.02,81.01,81.01,165471.0,76.1746,76.184,76.1746,76.1746,165471.0
2023-11-09 15:00:00,81.01,81.02,81.01,81.02,15275.0,76.1746,76.184,76.1746,76.184,15275.0
2023-11-09 15:05:00,81.01,81.02,81.01,81.02,134448.0,76.1746,76.184,76.1746,76.184,134448.0
2023-11-09 15:10:00,81.02,81.02,81.01,81.01,22636.0,76.184,76.184,76.1746,76.1746,22636.0
2023-11-09 15:15:00,81.01,81.02,81.0,81.01,17224.0,76.1746,76.184,76.1652,76.1746,17224.0
2023-11-09 15:20:00,81.01,81.01,81.0,81.01,205275.0,76.1746,76.1746,76.1652,76.1746,205275.0
2023-11-09 15:25:00,81.01,81.01,81.0,81.0,62077.0,76.1746,76.1746,76.1652,76.1652,62077.0
2023-11-09 15:30:00,81.0,81.01,80.99,80.99,94847.0,76.1652,76.1746,76.1558,76.1558,94847.0
2023-11-09 15:35:00,81.0,81.0,80.99,80.99,23977.0,76.1652,76.1652,76.1558,76.1558,23977.0
2023-11-09 15:40:00,80.99,81.0,80.99,80.99,56721.0,76.1558,76.1652,76.1558,76.1558,56721.0
2023-11-09 15:45:00,81.0,81.0,80.99,80.99,64087.0,76.1652,76.1652,76.1558,76.1558,64087.0
2023-11-09 15:50:00,80.99,81.0,80.98,80.98,142309.0,76.1558,76.1652,76.1464,76.1464,142309.0
2023-11-09 15:55:00,80.98,80.99,80.98,80.99,443632.0,76.1464,76.1558,76.1464,76.1558,443632.0
2023-11-10 09:30:00,81.07,81.07,81.06,81.06,45916.0,76.231,76.231,76.2216,76.2216,45916.0
2023-11-10 09:35:00,81.07,81.07,81.06,81.06,39791.0,76.231,76.231,76.2216,76.2216,39791.0
2023-11-10 09:40:00,81.06,81.07,81.06,81.06,68228.0,76.2216,76.231,76.2216,76.2216,68228.0
2023-11-10 09:45:00,81.07,81.07,81.06,81.07,4100.0,76.231,76.231,76.2216,76.231,4100.0
2023-11-10 09:50:00,81.07,81.07,81.06,81.06,18721.0,76.231,76.231,76.2216,76.2216,18721.0
2023-11-10 09:55:00,81.06,81.07,81.06,81.06,19973.0,76.2216,76.231,76.2216,76.2216,19973.0
2023-11-10 10:00:00,81.05,81.05,81.02,81.02,53243.0,76.2122,76.2122,76.184,76.184,53243.0
2023-11-10 10:05:00,81.03,81.05,81.03,81.04,48950.0,76.1934,76.2122,76.1934,76.2028,48950.0
2023-11-10 10:10:00,81.04,81.04,81.03,81.04,6929.0,76.2028,76.2028,76.1934,76.2028,6929.0
2023-11-10 10:15:00,81.04,81.04,81.03,81.04,9110.0,76.2028,76.2028,76.1934,76.2028,9110.0
2023-11-10 10:20:00,81.04,81.04,81.03,81.03,4941.0,76.2028,76.2028,76.1934,76.1934,4941.0
2023-11-10 10:25:00,81.03,81.04,81.02,81.03,16740.0,76.1934,76.2028,76.184,76.1934,16740.0
2023-11-10 10:30:00,81.03,81.03,81.02,81.02,19824.0,76.1934,76.1934,76.184,76.184,19824.0
2023-11-10 10:35:00,81.02,81.03,81.02,81.02,12621.0,76.184,76.1934,76.184,76.184,12621.0
2023-11-10 10:40:00,81.03,81.03,81.02,81.02,36398.0,76.1934,76.1934,76.184,76.184,36398.0
2023-11-10 10:45:00,81.02,81.03,81.02,81.03,4723.0,76.184,76.1934,76.184,76.1934,4723.0
2023-11-10 10:50:00,81.02,81.03,81.02,81.03,3708.0,76.184,76.1934,76.184,76.1934,3708.0
2023-11-10 10:55:00,81.02,81.03,81.02,81.03,8113.0,76.184,76.1934,76.184,76.1934,8113.0
2023-11-10 11:00:00,81.03,81.04,81.02,81.04,42197.0,76.1934,76.2028,76.184,76.2028,42197.0
2023-11-10 11:05:00,81.04,81.04,81.03,81.04,11204.0,76.2028,76.2028,76.1934,76.2028,11204.0
2023-11-10 11:10:00,81.04,81.04,81.03,81.04,10584.0,76.2028,76.2028,76.1934,76.2028,10584.0
2023-11-10 11:15:00,81.03,81.04,81.02,81.02,27770.0,76.1934,76.2028,76.184,76.184,27770.0
2023-11-10 11:20:00,81.03,81.03,81.02,81.03,26757.0,76.1934,76.1934,76.184,76.1934,26757.0
2023-11-10 11:25:00,81.03,81.03,81.02,81.03,10641.0,76.1934,76.1934,76.184,76.1934,10641.0
2023-11-10 11:30:00,81.03,81.03,81.02,81.02,27142.0,76.1934,76.1934,76.184,76.184,27142.0
2023-11-10 11:35:00,81.02,81.03,81.01,81.02,11434.0,76.184,76.1934,76.1746,76.184,11434.0
2023-11-10 11:40:00,81.02,81.02,81.0,81.01,11528.0,76.184,76.184,76.1652,76.1746,11528.0
2023-11-10 11:45:00,81.01,81.01,81.0,81.0,49138.0,76.1746,76.1746,76.1652,76.1652,49138.0
2023-11-10 11:50:00,81.0,81.01,81.0,81.0,11106.0,76.1652,76.1746,76.1652,76.1652,11106.0
2023-11-10 11:55:00,81.0,81.01,80.99,81.0,92235.0,76.1652,76.1746,76.1558,76.1652,92235.0
2023-11-10 12:00:00,81.0,81.01,81.0,81.01,18995.0,76.1652,76.1746,76.1652,76.1746,18995.0
2023-11-10 12:05:00,81.01,81.01,81.0,81.01,6297.0,76.1746,76.1746,76.1652,76.1746,6297.0
2023-11-10 12:10:00,81.01,81.01,80.99,81.0,77833.0,76.1746,76.1746,76.1558,76.1652,77833.0
2023-11-10 12:15:00,80.99,81.0,80.99,80.99,59255.0,76.1558,76.1652,76.1558,76.1558,59255.0
2023-11-10 12:20:00,80.99,81.0,80.98,80.98,7269.0,76.1558,76.1652,76.1464,76.1464,7269.0
2023-11-10 12:25:00,80.98,80.99,80.98,80.98,72784.0,76.1464,76.1558,76.1464,76.1464,72784.0
2023-11-10 12:30:00,80.98,80.99,80.98,80.98,3607.0,76.1464,76.1558,76.1464,76.1464,3607.0
2023-11-10 12:35:00,80.98,80.99,80.98,80.99,28806.0,76.1464,76.1558,76.1464,76.1558,28806.0
2023-11-10 12:40:00,80.98,80.99,80.98,80.98,13064.0,76.1464,76.1558,76.1464,76.1464,13064.0
2023-11-10 12:45:00,80.98,80.99,80.98,80.98,17601.0,76.1464,76.1558,76.1464,76.1464,17601.0
2023-11-10 12:50:00,80.98,80.99,80.98,80.98,47034.0,76.1464,76.1558,76.1464,76.1464,47034.0
2023-11-10 12:55:00,80.99,80.99,80.98,80.98,17888.0,76.1558,76.1558,76.1464,76.1464,17888.0
2023-11-10 13:00:00,80.98,80.99,80.98,80.98,142632.0,76.1464,76.1558,76.1464,76.1464,142632.0
2023-11-10 13:05:00,80.99,80.99,80.98,80.98,13754.0,76.1558,76.1558,76.1464,76.1464,13754.0
2023-11-10 13:10:00,80.98,80.99,80.98,80.98,271555.0,76.1464,76.1558,76.1464,76.1464,271555.0
2023-11-10 13:15:00,80.98,80.99,80.98,80.98,28989.0,76.1464,76.1558,76.1464,76.1464,28989.0
2023-11-10 13:20:00,80.98,80.99,80.98,80.98,51426.0,76.1464,76.1558,76.1464,76.1464,51426.0
2023-11-10 13:25:00,80.98,80.99,80.98,80.98,7283.0,76.1464,76.1558,76.1464,76.1464,7283.0
2023-11-10 13:30:00,80.98,80.99,80.98,80.99,4427.0,76.1464,76.1558,76.1464,76.1558,4427.0
2023-11-10 13:35:00,80.98,80.99,80.98,80.98,13177.0,76.1464,76.1558,76.1464,76.1464,13177.0
2023-11-10 13:40:00,80.98,80.99,80.97,80.98,83283.0,76.1464,76.1558,76.137,76.1464,83283.0
2023-11-10 13:45:00,80.98,80.99,80.97,80.98,24866.0,76.1464,76.1558,76.137,76.1464,24866.0
2023-11-10 13:50:00,80.99,80.99,80.98,80.98,8469.0,76.1558,76.1558,76.1464,76.1464,8469.0
2023-11-10 13:55:00,80.98,80.99,80.98,80.98,15944.0,76.1464,76.1558,76.1464,76.1464,15944.0
2023-11-10 14:00:00,80.98,80.99,80.98,80.99,12331.0,76.1464,76.1558,76.1464,76.1558,12331.0
2023-11-10 14:05:00,80.99,80.99,80.98,80.98,24343.0,76.1558,76.1558,76.1464,76.1464,24343.0
2023-11-10 14:10:00,80.98,80.99,80.98,80.98,6199.0,76.1464,76.1558,76.1464,76.1464,6199.0
2023-11-10 14:15:00,80.98,80.99,80.98,80.98,12471.0,76.1464,76.1558,76.1464,76.1464,12471.0
2023-11-10 14:20:00,80.98,80.99,80.98,80.99,8960.0,76.1464,76.1558,76.1464,76.1558,8960.0
2023-11-10 14:25:00,80.98,80.99,80.98,80.98,26123.0,76.1464,76.1558,76.1464,76.1464,26123.0
2023-11-10 14:30:00,80.98,80.99,80.98,80.98,60725.0,76.1464,76.1558,76.1464,76.1464,60725.0
2023-11-10 14:35:00,80.98,80.99,80.97,80.97,49999.0,76.1464,76.1558,76.137,76.137,49999.0
2023-11-10 14:40:00,80.97,80.98,80.97,80.97,19774.0,76.137,76.1464,76.137,76.137,19774.0
2023-11-10 14:45:00,80.98,80.98,80.96,80.96,40639.0,76.1464,76.1464,76.1276,76.1276,40639.0
2023-11-10 14:50:00,80.96,80.97,80.96,80.97,15594.0,76.1276,76.137,76.1276,76.137,15594.0
2023-11-10 14:55:00,80.97,80.97,80.96,80.97,12600.0,76.137,76.137,76.1276,76.137,12600.0
2023-11-10 15:00:00,80.97,80.97,80.96,80.97,17781.0,76.137,76.137,76.1276,76.137,17781.0
2023-11-10 15:05:00,80.97,80.98,80.96,80.98,126590.0,76.137,76.1464,76.1276,76.1464,126590.0
2023-11-10 15:10:00,80.98,80.98,80.97,80.98,28799.0,76.1464,76.1464,76.137,76.1464,28799.0
2023-11-10 15:15:00,80.98,80.98,80.97,80.98,57322.0,76.1464,76.1464,76.137,76.1464,57322.0
2023-11-10 15:20:00,80.98,80.98,80.97,80.98,11737.0,76.1464,76.1464,76.137,76.1464,11737.0
2023-11-10 15:25:00,80.98,80.98,80.97,80.98,10829.0,76.1464,76.1464,76.137,76.1464,10829.0
2023-11-10 15:30:00,80.98,80.99,80.97,80.99,32060.0,76.1464,76.1558,76.137,76.1558,32060.0
2023-11-10 15:35:00,80.99,80.99,80.98,80.98,84781.0,76.1558,76.1558,76.1464,76.1464,84781.0
2023-11-10 15:40:00,80.98,80.99,80.98,80.99,26024.0,76.1464,76.1558,76.1464,76.1558,26024.0
2023-11-10 15:45:00,80.98,80.99,80.98,80.99,44205.0,76.1464,76.1558,76.1464,76.1558,44205.0
2023-11-10 15:50:00,80.98,80.99,80.98,80.98,69751.0,76.1464,76.1558,76.1464,76.1464,69751.0
2023-11-10 15:55:00,80.99,80.99,80.98,80.98,206340.0,76.1558,76.1558,76.1464,76.1464,206340.0
2023-11-13 09:30:00,80.96,80.96,80.95,80.96,33493.0,76.1276,76.1276,76.1182,76.1276,33493.0
2023-11-13 09:35:00,80.95,80.96,80.95,80.95,9718.0,76.1182,76.1276,76.1182,76.1182,9718.0
2023-11-13 09:40:00,80.95,80.96,80.95,80.95,96750.0,76.1182,76.1276,76.1182,76.1182,96750.0
2023-11-13 09:45:00,80.95,80.96,80.94,80.95,17309.0,76.1182,76.1276,76.1088,76.1182,17309.0
2023-11-13 09:50:00,80.94,80.95,80.94,80.95,9471.0,76.1088,76.1182,76.1088,76.1182,9471.0
2023-11-13 09:55:00,80.95,80.96,80.94,80.95,106056.0,76.1182,76.1276,76.1088,76.1182,106056.0
2023-11-13 10:00:00,80.95,80.96,80.95,80.95,14489.0,76.1182,76.1276,76.1182,76.1182,14489.0
2023-11-13 10:05:00,80.95,80.96,80.95,80.95,3269.0,76.1182,76.1276,76.1182,76.1182,3269.0
2023-11-13 10:10:00,80.96,80.96,80.95,80.95,26428.0,76.1276,76.1276,76.1182,76.1182,26428.0
2023-11-13 10:15:00,80.95,80.96,80.95,80.95,30010.0,76.1182,76.1276,76.1182,76.1182,30010.0
2023-11-13 10:20:00,80.96,80.96,80.95,80.95,6880.0,76.1276,76.1276,76.1182,76.1182,6880.0
2023-11-13 10:25:00,80.96,80.96,80.95,80.96,13693.0,76.1276,76.1276,76.1182,76.1276,13693.0
2023-11-13 10:30:00,80.95,80.96,80.95,80.96,15017.0,76.1182,76.1276,76.1182,76.1276,15017.0
2023-11-13 10:35:00,80.95,80.96,80.95,80.95,16360.0,76.1182,76.1276,76.1182,76.1182,16360.0
2023-11-13 10:40:00,80.95,80.96,80.95,80.96,7722.0,76.1182,76.1276,76.1182,76.1276,7722.0
2023-11-13 10:45:00,80.96,80.97,80.95,80.96,30687.0,76.1276,76.137,76.1182,76.1276,30687.0
2023-11-13 10:50:00,80.97,80.97,80.96,80.97,21500.0,76.137,76.137,76.1276,76.137,21500.0
2023-11-13 10:55:00,80.97,80.97,80.96,80.97,83643.0,76.137,76.137,76.1276,76.137,83643.0
2023-11-13 11:00:00,80.97,80.98,80.96,80.98,13496.0,76.137,76.1464,76.1276,76.1464,13496.0
2023-11-13 11:05:00,80.98,80.98,80.97,80.98,21699.0,76.1464,76.1464,76.137,76.1464,21699.0
2023-11-13 11:10:00,80.97,80.99,80.97,80.98,134313.0,76.137,76.1558,76.137,76.1464,134313.0
2023-11-13 11:15:00,80.98,80.99,80.98,80.98,15811.0,76.1464,76.1558,76.1464,76.1464,15811.0
2023-11-13 11:20:00,80.98,80.99,80.98,80.99,101075.0,76.1464,76.1558,76.1464,76.1558,101075.0
2023-11-13 11:25:00,80.98,80.99,80.98,80.99,11234.0,76.1464,76.1558,76.1464,76.1558,11234.0
2023-11-13 11:30:00,80.98,81.0,80.98,81.0,20530.0,76.1464,76.1652,76.1464,76.1652,20530.0
2023-11-13 11:35:00,81.0,81.0,80.99,80.99,4905.0,76.1652,76.1652,76.1558,76.1558,4905.0
2023-11-13 11:40:00,81.0,81.0,80.99,81.0,9571.0,76.1652,76.1652,76.1558,76.1652,9571.0
2023-11-13 11:45:00,80.99,81.0,80.99,80.99,11238.0,76.1558,76.1652,76.1558,76.1558,11238.0
2023-11-13 11:50:00,81.0,81.0,80.99,81.0,7409.0,76.1652,76.1652,76.1558,76.1652,7409.0
2023-11-13 11:55:00,81.0,81.0,80.99,81.0,8357.0,76.1652,76.1652,76.1558,76.1652,8357.0
2023-11-13 12:00:00,81.0,81.0,80.99,81.0,97031.0,76.1652,76.1652,76.1558,76.1652,97031.0
2023-11-13 12:05:00,81.0,81.0,80.99,81.0,16544.0,76.1652,76.1652,76.1558,76.1652,16544.0
2023-11-13 12:10:00,81.0,81.0,80.99,81.0,23990.0,76.1652,76.1652,76.1558,76.1652,23990.0
2023-11-13 12:15:00,81.0,81.0,80.99,81.0,25946.0,76.1652,76.1652,76.1558,76.1652,25946.0
2023-11-13 12:20:00,81.0,81.0,80.99,81.0,20742.0,76.1652,76.1652,76.1558,76.1652,20742.0
2023-11-13 12:25:00,81.0,81.0,80.99,81.0,9505.0,76.1652,76.1652,76.1558,76.1652,9505.0
2023-11-13 12:30:00,81.0,81.0,80.99,81.0,706499.0,76.1652,76.1652,76.1558,76.1652,706499.0
2023-11-13 12:35:00,81.0,81.0,80.99,81.0,98230.0,76.1652,76.1652,76.1558,76.1652,98230.0
2023-11-13 12:40:00,81.0,81.0,80.99,80.99,5249.0,76.1652,76.1652,76.1558,76.1558,5249.0
2023-11-13 12:45:00,81.0,81.0,80.99,81.0,49586.0,76.1652,76.1652,76.1558,76.1652,49586.0
2023-11-13 12:50:00,81.0,81.0,80.99,81.0,4357.0,76.1652,76.1652,76.1558,76.1652,4357.0
2023-11-13 12:55:00,81.0,81.0,80.99,80.99,4990.0,76.1652,76.1652,76.1558,76.1558,4990.0
2023-11-13 13:00:00,81.0,81.0,80.99,81.0,8674.0,76.1652,76.1652,76.1558,76.1652,8674.0
2023-11-13 13:05:00,81.0,81.0,80.99,81.0,8117.0,76.1652,76.1652,76.1558,76.1652,8117.0
2023-11-13 13:10:00,81.0,81.0,80.99,81.0,8215.0,76.1652,76.1652,76.1558,76.1652,8215.0
2023-11-13 13:15:00,80.99,81.0,80.99,81.0,11873.0,76.1558,76.1652,76.1558,76.1652,11873.0
2023-11-13 13:20:00,81.0,81.0,80.99,81.0,26051.0,76.1652,76.1652,76.1558,76.1652,26051.0
2023-11-13 13:25:00,80.99,81.0,80.99,80.99,9440.0,76.1558,76.1652,76.1558,76.1558,9440.0
2023-11-13 13:30:00,81.0,81.0,80.99,81.0,6214.0,76.1652,76.1652,76.1558,76.1652,6214.0
2023-11-13 13:35:00,80.99,81.0,80.99,81.0,5626.0,76.1558,76.1652,76.1558,76.1652,5626.0
2023-11-13 13:40:00,81.0,81.01,80.99,81.01,172753.0,76.1652,76.1746,76.1558,76.1746,172753.0
2023-11-13 13:45:00,81.01,81.01,81.0,81.01,56102.0,76.1746,76.1746,76.1652,76.1746,56102.0
2023-11-13 13:50:00,81.0,81.01,81.0,81.01,10090.0,76.1652,76.1746,76.1652,76.1746,10090.0
2023-11-13 13:55:00,81.01,81.01,81.0,81.01,15118.0,76.1746,76.1746,76.1652,76.1746,15118.0
2023-11-13 14:00:00,81.01,81.01,81.0,81.0,16656.0,76.1746,76.1746,76.1652,76.1652,16656.0
2023-11-13 14:05:00,81.0,81.01,81.0,81.0,8703.0,76.1652,76.1746,76.1652,76.1652,8703.0
2023-11-13 14:10:00,81.0,81.01,81.0,81.0,18562.0,76.1652,76.1746,76.1652,76.1652,18562.0
2023-11-13 14:15:00,81.01,81.01,81.0,81.01,20628.0,76.1746,76.1746,76.1652,76.1746,20628.0
2023-11-13 14:20:00,81.01,81.01,81.0,81.01,50972.0,76.1746,76.1746,76.1652,76.1746,50972.0
2023-11-13 14:25:00,81.01,81.01,81.0,81.0,4646.0,76.1746,76.1746,76.1652,76.1652,4646.0
2023-11-13 14:30:00,81.01,81.01,81.0,81.01,10567.0,76.1746,76.1746,76.1652,76.1746,10567.0
2023-11-13 14:35:00,81.01,81.01,81.0,81.01,22368.0,76.1746,76.1746,76.1652,76.1746,22368.0
2023-11-13 14:40:00,81.01,81.01,81.0,81.01,6281.0,76.1746,76.1746,76.1652,76.1746,6281.0
2023-11-13 14:45:00,81.01,81.01,81.0,81.01,28989.0,76.1746,76.1746,76.1652,76.1746,28989.0
2023-11-13 14:50:00,81.01,81.01,81.0,81.01,15687.0,76.1746,76.1746,76.1652,76.1746,15687.0
2023-11-13 14:55:00,81.01,81.01,81.0,81.01,58134.0,76.1746,76.1746,76.1652,76.1746,58134.0
2023-11-13 15:00:00,81.01,81.01,81.0,81.01,24814.0,76.1746,76.1746,76.1652,76.1746,24814.0
2023-11-13 15:05:00,81.01,81.01,81.0,81.01,10726.0,76.1746,76.1746,76.1652,76.1746,10726.0
2023-11-13 15:10:00,81.01,81.01,81.0,81.0,19902.0,76.1746,76.1746,76.1652,76.1652,19902.0
2023-11-13 15:15:00,81.0,81.01,81.0,81.0,140042.0,76.1652,76.1746,76.1652,76.1652,140042.0
2023-11-13 15:20:00,81.01,81.01,81.0,81.01,15692.0,76.1746,76.1746,76.1652,76.1746,15692.0
2023-11-13 15:25:00,81.01,81.01,81.0,81.01,28471.0,76.1746,76.1746,76.1652,76.1746,28471.0
2023-11-13 15:30:00,81.01,81.01,81.0,81.01,76104.0,76.1746,76.1746,76.1652,76.1746,76104.0
2023-11-13 15:35:00,81.01,81.01,81.0,81.01,18162.0,76.1746,76.1746,76.1652,76.1746,18162.0
2023-11-13 15:40:00,81.01,81.02,81.0,81.02,25475.0,76.1746,76.184,76.1652,76.184,25475.0
2023-11-13 15:45:00,81.02,81.02,81.01,81.02,21982.0,76.184,76.184,76.1746,76.184,21982.0
2023-11-13 15:50:00,81.02,81.03,81.01,81.03,441248.0,76.184,76.1934,76.1746,76.1934,441248.0
2023-11-13 15:55:00,81.03,81.03,81.02,81.03,1781199.0,76.1934,76.1934,76.184,76.1934,1781199.0
2023-11-14 09:30:00,81.3,81.32,81.29,81.31,120692.0,76.4473,76.4661,76.4379,76.4567,120692.0
2023-11-14 09:35:00,81.31,81.32,81.3,81.32,35096.0,76.4567,76.4661,76.4473,76.4661,35096.0
2023-11-14 09:40:00,81.31,81.32,81.29,81.3,144294.0,76.4567,76.4661,76.4379,76.4473,144294.0
2023-11-14 09:45:00,81.3,81.31,81.29,81.3,59071.0,76.4473,76.4567,76.4379,76.4473,59071.0
2023-11-14 09:50:00,81.3,81.3,81.28,81.29,85985.0,76.4473,76.4473,76.4285,76.4379,85985.0
2023-11-14 09:55:00,81.29,81.29,81.28,81.28,12857.0,76.4379,76.4379,76.4285,76.4285,12857.0
2023-11-14 10:00:00,81.28,81.29,81.28,81.28,12831.0,76.4285,76.4379,76.4285,76.4285,12831.0
2023-11-14 10:05:00,81.29,81.29,81.27,81.27,19758.0,76.4379,76.4379,76.4191,76.4191,19758.0
2023-11-14 10:10:00,81.28,81.28,81.27,81.28,16276.0,76.4285,76.4285,76.4191,76.4285,16276.0
2023-11-14 10:15:00,81.28,81.28,81.26,81.27,268045.0,76.4285,76.4285,76.4097,76.4191,268045.0
2023-11-14 10:20:00,81.27,81.28,81.27,81.27,51147.0,76.4191,76.4285,76.4191,76.4191,51147.0
2023-11-14 10:25:00,81.28,81.28,81.27,81.27,44986.0,76.4285,76.4285,76.4191,76.4191,44986.0
2023-11-14 10:30:00,81.27,81.28,81.27,81.28,29652.0,76.4191,76.4285,76.4191,76.4285,29652.0
2023-11-14 10:35:00,81.27,81.29,81.27,81.28,41983.0,76.4191,76.4379,76.4191,76.4285,41983.0
2023-11-14 10:40:00,81.29,81.29,81.28,81.29,24172.0,76.4379,76.4379,76.4285,76.4379,24172.0
2023-11-14 10:45:00,81.29,81.29,81.27,81.28,27962.0,76.4379,76.4379,76.4191,76.4285,27962.0
2023-11-14 10:50:00,81.27,81.28,81.27,81.28,39589.0,76.4191,76.4285,76.4191,76.4285,39589.0
2023-11-14 10:55:00,81.28,81.29,81.27,81.29,45012.0,76.4285,76.4379,76.4191,76.4379,45012.0
2023-11-14 11:00:00,81.29,81.3,81.28,81.3,82648.0,76.4379,76.4473,76.4285,76.4473,82648.0
2023-11-14 11:05:00,81.3,81.3,81.29,81.3,13710.0,76.4473,76.4473,76.4379,76.4473,13710.0
2023-11-14 11:10:00,81.29,81.3,81.29,81.3,43318.0,76.4379,76.4473,76.4379,76.4473,43318.0
2023-11-14 11:15:00,81.3,81.3,81.29,81.3,13301.0,76.4473,76.4473,76.4379,76.4473,13301.0
2023-11-14 11:20:00,81.29,81.3,81.29,81.3,72157.0,76.4379,76.4473,76.4379,76.4473,72157.0
2023-11-14 11:25:00,81.29,81.3,81.29,81.3,14403.0,76.4379,76.4473,76.4379,76.4473,14403.0
2023-11-14 11:30:00,81.3,81.3,81.29,81.3,18876.0,76.4473,76.4473,76.4379,76.4473,18876.0
2023-11-14 11:35:00,81.3,81.3,81.29,81.3,128893.0,76.4473,76.4473,76.4379,76.4473,128893.0
2023-11-14 11:40:00,81.3,81.3,81.29,81.3,37120.0,76.4473,76.4473,76.4379,76.4473,37120.0
2023-11-14 11:45:00,81.3,81.3,81.29,81.3,27559.0,76.4473,76.4473,76.4379,76.4473,27559.0
2023-11-14 11:50:00,81.3,81.3,81.29,81.3,10727.0,76.4473,76.4473,76.4379,76.4473,10727.0
2023-11-14 11:55:00,81.3,81.3,81.29,81.3,16678.0,76.4473,76.4473,76.4379,76.4473,16678.0
2023-11-14 12:00:00,81.3,81.3,81.29,81.3,23889.0,76.4473,76.4473,76.4379,76.4473,23889.0
2023-11-14 12:05:00,81.3,81.3,81.29,81.3,11238.0,76.4473,76.4473,76.4379,76.4473,11238.0
2023-11-14 12:10:00,81.3,81.3,81.29,81.3,29207.0,76.4473,76.4473,76.4379,76.4473,29207.0
2023-11-14 12:15:00,81.3,81.3,81.29,81.3,18123.0,76.4473,76.4473,76.4379,76.4473,18123.0
2023-11-14 12:20:00,81.3,81.3,81.29,81.3,18846.0,76.4473,76.4473,76.4379,76.4473,18846.0
2023-11-14 12:25:00,81.3,81.3,81.29,81.29,6708.0,76.4473,76.4473,76.4379,76.4379,6708.0
2023-11-14 12:30:00,81.29,81.3,81.29,81.3,64780.0,76.4379,76.4473,76.4379,76.4473,64780.0
2023-11-14 12:35:00,81.3,81.3,81.29,81.29,35026.0,76.4473,76.4473,76.4379,76.4379,35026.0
2023-11-14 12:40:00,81.29,81.3,81.29,81.3,18595.0,76.4379,76.4473,76.4379,76.4473,18595.0
2023-11-14 12:45:00,81.3,81.3,81.29,81.3,9637.0,76.4473,76.4473,76.4379,76.4473,9637.0
2023-11-14 12:50:00,81.3,81.3,81.29,81.3,11124.0,76.4473,76.4473,76.4379,76.4473,11124.0
2023-11-14 12:55:00,81.3,81.31,81.29,81.3,49717.0,76.4473,76.4567,76.4379,76.4473,49717.0
2023-11-14 13:00:00,81.31,81.31,81.3,81.31,7973.0,76.4567,76.4567,76.4473,76.4567,7973.0
2023-11-14 13:05:00,81.3,81.31,81.3,81.31,13902.0,76.4473,76.4567,76.4473,76.4567,13902.0
2023-11-14 13:10:00,81.31,81.31,81.3,81.31,8306.0,76.4567,76.4567,76.4473,76.4567,8306.0
2023-11-14 13:15:00,81.31,81.32,81.3,81.31,106863.0,76.4567,76.4661,76.4473,76.4567,106863.0
2023-11-14 13:20:00,81.31,81.32,81.31,81.31,32946.0,76.4567,76.4661,76.4567,76.4567,32946.0
2023-11-14 13:25:00,81.31,81.32,81.31,81.32,6084.0,76.4567,76.4661,76.4567,76.4661,6084.0
2023-11-14 13:30:00,81.31,81.32,81.31,81.32,11667.0,76.4567,76.4661,76.4567,76.4661,11667.0
2023-11-14 13:35:00,81.31,81.32,81.31,81.32,82291.0,76.4567,76.4661,76.4567,76.4661,82291.0
2023-11-14 13:40:00,81.32,81.32,81.31,81.32,18621.0,76.4661,76.4661,76.4567,76.4661,18621.0
2023-11-14 13:45:00,81.31,81.32,81.31,81.32,17075.0,76.4567,76.4661,76.4567,76.4661,17075.0
2023-11-14 13:50:00,81.32,81.32,81.31,81.31,11924.0,76.4661,76.4661,76.4567,76.4567,11924.0
2023-11-14 13:55:00,81.31,81.32,81.31,81.31,22994.0,76.4567,76.4661,76.4567,76.4567,22994.0
2023-11-14 14:00:00,81.31,81.32,81.31,81.31,70700.0,76.4567,76.4661,76.4567,76.4567,70700.0
2023-11-14 14:05:00,81.31,81.32,81.31,81.32,53971.0,76.4567,76.4661,76.4567,76.4661,53971.0
2023-11-14 14:10:00,81.31,81.32,81.31,81.32,9605.0,76.4567,76.4661,76.4567,76.4661,9605.0
2023-11-14 14:15:00,81.31,81.32,81.31,81.32,824117.0,76.4567,76.4661,76.4567,76.4661,824117.0
2023-11-14 14:20:00,81.31,81.32,81.31,81.31,21525.0,76.4567,76.4661,76.4567,76.4567,21525.0
2023-11-14 14:25:00,81.31,81.32,81.31,81.31,20306.0,76.4567,76.4661,76.4567,76.4567,20306.0
2023-11-14 14:30:00,81.31,81.33,81.31,81.33,16580.0,76.4567,76.4755,76.4567,76.4755,16580.0
2023-11-14 14:35:00,81.33,81.33,81.32,81.33,8936.0,76.4755,76.4755,76.4661,76.4755,8936.0
2023-11-14 14:40:00,81.33,81.33,81.32,81.32,11347.0,76.4755,76.4755,76.4661,76.4661,11347.0
2023-11-14 14:45:00,81.32,81.33,81.32,81.33,29963.0,76.4661,76.4755,76.4661,76.4755,29963.0
2023-11-14 14:50:00,81.33,81.33,81.32,81.33,44283.0,76.4755,76.4755,76.4661,76.4755,44283.0
2023-11-14 14:55:00,81.33,81.34,81.32,81.34,51444.0,76.4755,76.4849,76.4661,76.4849,51444.0
2023-11-14 15:00:00,81.34,81.34,81.33,81.33,32457.0,76.4849,76.4849,76.4755,76.4755,32457.0
2023-11-14 15:05:00,81.34,81.34,81.33,81.34,16292.0,76.4849,76.4849,76.4755,76.4849,16292.0
2023-11-14 15:10:00,81.34,81.34,81.33,81.34,26305.0,76.4849,76.4849,76.4755,76.4849,26305.0
2023-11-14 15:15:00,81.34,81.34,81.33,81.33,59619.0,76.4849,76.4849,76.4755,76.4755,59619.0
2023-11-14 15:20:00,81.34,81.34,81.33,81.34,70558.0,76.4849,76.4849,76.4755,76.4849,70558.0
2023-11-14 15:25:00,81.34,81.34,81.33,81.34,36592.0,76.4849,76.4849,76.4755,76.4849,36592.0
2023-11-14 15:30:00,81.34,81.34,81.33,81.34,48911.0,76.4849,76.4849,76.4755,76.4849,48911.0
2023-11-14 15:35:00,81.34,81.35,81.33,81.34,128090.0,76.4849,76.4943,76.4755,76.4849,128090.0
2023-11-14 15:40:00,81.34,81.35,81.34,81.34,68198.0,76.4849,76.4943,76.4849,76.4849,68198.0
2023-11-14 15:45:00,81.34,81.35,81.33,81.34,65349.0,76.4849,76.4943,76.4755,76.4849,65349.0
2023-11-14 15:50:00,81.34,81.34,81.33,81.34,315646.0,76.4849,76.4849,76.4755,76.4849,315646.0
2023-11-14 15:55:00,81.34,81.34,81.33,81.34,788197.0,76.4849,76.4849,76.4755,76.4849,788197.0
2023-11-15 09:30:00,81.24,81.25,81.23,81.23,30816.0,76.3909,76.4003,76.3815,76.3815,30816.0
2023-11-15 09:35:00,81.24,81.25,81.23,81.25,32341.0,76.3909,76.4003,76.3815,76.4003,32341.0
2023-11-15 09:40:00,81.24,81.25,81.23,81.23,23936.0,76.3909,76.4003,76.3815,76.3815,23936.0
2023-11-15 09:45:00,81.23,81.24,81.23,81.23,37269.0,76.3815,76.3909,76.3815,76.3815,37269.0
2023-11-15 09:50:00,81.23,81.24,81.22,81.22,42948.0,76.3815,76.3909,76.372,76.372,42948.0
2023-11-15 09:55:00,81.22,81.23,81.21,81.22,54353.0,76.372,76.3815,76.3626,76.372,54353.0
2023-11-15 10:00:00,81.22,81.23,81.22,81.22,269846.0,76.372,76.3815,76.372,76.372,269846.0
2023-11-15 10:05:00,81.22,81.22,81.21,81.21,29619.0,76.372,76.372,76.3626,76.3626,29619.0
2023-11-15 10:10:00,81.21,81.22,81.2,81.21,65004.0,76.3626,76.372,76.3532,76.3626,65004.0
2023-11-15 10:15:00,81.2,81.21,81.2,81.21,58616.0,76.3532,76.3626,76.3532,76.3626,58616.0
2023-11-15 10:20:00,81.2,81.21,81.2,81.2,30451.0,76.3532,76.3626,76.3532,76.3532,30451.0
2023-11-15 10:25:00,81.21,81.22,81.2,81.22,30051.0,76.3626,76.372,76.3532,76.372,30051.0
2023-11-15 10:30:00,81.21,81.22,81.21,81.21,25039.0,76.3626,76.372,76.3626,76.3626,25039.0
2023-11-15 10:35:00,81.21,81.22,81.21,81.22,195365.0,76.3626,76.372,76.3626,76.372,195365.0
2023-11-15 10:40:00,81.22,81.22,81.21,81.22,12497.0,76.372,76.372,76.3626,76.372,12497.0
2023-11-15 10:45:00,81.21,81.22,81.21,81.21,24582.0,76.3626,76.372,76.3626,76.3626,24582.0
2023-11-15 10:50:00,81.22,81.22,81.21,81.21,80331.0,76.372,76.372,76.3626,76.3626,80331.0
2023-11-15 10:55:00,81.22,81.22,81.21,81.21,19568.0,76.372,76.372,76.3626,76.3626,19568.0
2023-11-15 11:00:00,81.22,81.22,81.21,81.21,19912.0,76.372,76.372,76.3626,76.3626,19912.0
2023-11-15 11:05:00,81.22,81.22,81.21,81.22,26873.0,76.372,76.372,76.3626,76.372,26873.0
2023-11-15 11:10:00,81.22,81.22,81.21,81.22,35317.0,76.372,76.372,76.3626,76.372,35317.0
2023-11-15 11:15:00,81.22,81.23,81.21,81.23,32218.0,76.372,76.3815,76.3626,76.3815,32218.0
2023-11-15 11:20:00,81.22,81.23,81.21,81.22,49323.0,76.372,76.3815,76.3626,76.372,49323.0
2023-11-15 11:25:00,81.22,81.22,81.21,81.21,73070.0,76.372,76.372,76.3626,76.3626,73070.0
2023-11-15 11:30:00,81.22,81.22,81.2,81.2,25553.0,76.372,76.372,76.3532,76.3532,25553.0
2023-11-15 11:35:00,81.2,81.21,81.2,81.21,46505.0,76.3532,76.3626,76.3532,76.3626,46505.0
2023-11-15 11:40:00,81.2,81.21,81.2,81.2,12704.0,76.3532,76.3626,76.3532,76.3532,12704.0
2023-11-15 11:45:00,81.2,81.21,81.2,81.2,19179.0,76.3532,76.3626,76.3532,76.3532,19179.0
2023-11-15 11:50:00,81.21,81.21,81.2,81.21,17998.0,76.3626,76.3626,76.3532,76.3626,17998.0
2023-11-15 11:55:00,81.2,81.21,81.19,81.2,110053.0,76.3532,76.3626,76.3438,76.3532,110053.0
2023-11-15 12:00:00,81.2,81.21,81.2,81.21,27777.0,76.3532,76.3626,76.3532,76.3626,27777.0
2023-11-15 12:05:00,81.2,81.21,81.2,81.2,13307.0,76.3532,76.3626,76.3532,76.3532,13307.0
2023-11-15 12:10:00,81.2,81.21,81.19,81.19,28589.0,76.3532,76.3626,76.3438,76.3438,28589.0
2023-11-15 12:15:00,81.19,81.2,81.19,81.19,18596.0,76.3438,76.3532,76.3438,76.3438,18596.0
2023-11-15 12:20:00,81.19,81.2,81.19,81.2,9043.0,76.3438,76.3532,76.3438,76.3532,9043.0
2023-11-15 12:25:00,81.2,81.2,81.19,81.19,20410.0,76.3532,76.3532,76.3438,76.3438,20410.0
2023-11-15 12:30:00,81.2,81.21,81.19,81.2,25999.0,76.3532,76.3626,76.3438,76.3532,25999.0
2023-11-15 12:35:00,81.2,81.21,81.2,81.2,14481.0,76.3532,76.3626,76.3532,76.3532,14481.0
2023-11-15 12:40:00,81.2,81.21,81.2,81.2,17093.0,76.3532,76.3626,76.3532,76.3532,17093.0
2023-11-15 12:45:00,81.2,81.21,81.19,81.2,54133.0,76.3532,76.3626,76.3438,76.3532,54133.0
2023-11-15 12:50:00,81.2,81.2,81.19,81.2,9604.0,76.3532,76.3532,76.3438,76.3532,9604.0
2023-11-15 12:55:00,81.19,81.2,81.19,81.2,23880.0,76.3438,76.3532,76.3438,76.3532,23880.0
2023-11-15 13:00:00,81.2,81.2,81.19,81.2,11010.0,76.3532,76.3532,76.3438,76.3532,11010.0
2023-11-15 13:05:00,81.2,81.2,81.19,81.19,13031.0,76.3532,76.3532,76.3438,76.3438,13031.0
2023-11-15 13:10:00,81.19,81.2,81.19,81.2,13455.0,76.3438,76.3532,76.3438,76.3532,13455.0
2023-11-15 13:15:00,81.2,81.2,81.19,81.19,13095.0,76.3532,76.3532,76.3438,76.3438,13095.0
2023-11-15 13:20:00,81.19,81.2,81.18,81.19,19429.0,76.3438,76.3532,76.3344,76.3438,19429.0
2023-11-15 13:25:00,81.19,81.19,81.18,81.19,213652.0,76.3438,76.3438,76.3344,76.3438,213652.0
2023-11-15 13:30:00,81.19,81.19,81.18,81.18,26693.0,76.3438,76.3438,76.3344,76.3344,26693.0
2023-11-15 13:35:00,81.19,81.19,81.17,81.17,66557.0,76.3438,76.3438,76.325,76.325,66557.0
2023-11-15 13:40:00,81.17,81.18,81.17,81.18,236013.0,76.325,76.3344,76.325,76.3344,236013.0
2023-11-15 13:45:00,81.18,81.19,81.17,81.19,177640.0,76.3344,76.3438,76.325,76.3438,177640.0
2023-11-15 13:50:00,81.19,81.19,81.18,81.19,24210.0,76.3438,76.3438,76.3344,76.3438,24210.0
2023-11-15 13:55:00,81.19,81.2,81.18,81.19,99691.0,76.3438,76.3532,76.3344,76.3438,99691.0
2023-11-15 14:00:00,81.19,81.2,81.18,81.18,114747.0,76.3438,76.3532,76.3344,76.3344,114747.0
2023-11-15 14:05:00,81.18,81.19,81.18,81.18,17595.0,76.3344,76.3438,76.3344,76.3344,17595.0
2023-11-15 14:10:00,81.19,81.19,81.18,81.19,22404.0,76.3438,76.3438,76.3344,76.3438,22404.0
2023-11-15 14:15:00,81.19,81.19,81.18,81.18,18648.0,76.3438,76.3438,76.3344,76.3344,18648.0
2023-11-15 14:20:00,81.18,81.19,81.18,81.19,42957.0,76.3344,76.3438,76.3344,76.3438,42957.0
2023-11-15 14:25:00,81.19,81.19,81.18,81.19,23568.0,76.3438,76.3438,76.3344,76.3438,23568.0
2023-11-15 14:30:00,81.19,81.19,81.18,81.19,77297.0,76.3438,76.3438,76.3344,76.3438,77297.0
2023-11-15 14:35:00,81.19,81.2,81.18,81.19,105902.0,76.3438,76.3532,76.3344,76.3438,105902.0
2023-11-15 14:40:00,81.2,81.2,81.19,81.2,28899.0,76.3532,76.3532,76.3438,76.3532,28899.0
2023-11-15 14:45:00,81.2,81.21,81.19,81.2,61902.0,76.3532,76.3626,76.3438,76.3532,61902.0
2023-11-15 14:50:00,81.2,81.21,81.2,81.2,42186.0,76.3532,76.3626,76.3532,76.3532,42186.0
2023-11-15 14:55:00,81.2,81.21,81.2,81.21,35544.0,76.3532,76.3626,76.3532,76.3626,35544.0
2023-11-15 15:00:00,81.2,81.21,81.2,81.2,35073.0,76.3532,76.3626,76.3532,76.3532,35073.0
2023-11-15 15:05:00,81.21,81.21,81.2,81.2,28617.0,76.3626,76.3626,76.3532,76.3532,28617.0
2023-11-15 15:10:00,81.21,81.21,81.2,81.2,32966.0,76.3626,76.3626,76.3532,76.3532,32966.0
2023-11-15 15:15:00,81.2,81.21,81.2,81.2,71232.0,76.3532,76.3626,76.3532,76.3532,71232.0
2023-11-15 15:20:00,81.2,81.21,81.2,81.2,73679.0,76.3532,76.3626,76.3532,76.3532,73679.0
2023-11-15 15:25:00,81.2,81.21,81.2,81.2,39524.0,76.3532,76.3626,76.3532,76.3532,39524.0
2023-11-15 15:30:00,81.2,81.21,81.19,81.19,60314.0,76.3532,76.3626,76.3438,76.3438,60314.0
2023-11-15 15:35:00,81.2,81.2,81.19,81.19,30576.0,76.3532,76.3532,76.3438,76.3438,30576.0
2023-11-15 15:40:00,81.2,81.2,81.19,81.2,19492.0,76.3532,76.3532,76.3438,76.3532,19492.0
2023-11-15 15:45:00,81.2,81.2,81.19,81.2,47214.0,76.3532,76.3532,76.3438,76.3532,47214.0
2023-11-15 15:50:00,81.2,81.2,81.19,81.19,209522.0,76.3532,76.3532,76.3438,76.3438,209522.0
2023-11-15 15:55:00,81.2,81.2,81.19,81.19,245762.0,76.3532,76.3532,76.3438,76.3438,245762.0
2023-11-16 09:30:00,81.33,81.35,81.33,81.35,145179.0,76.4755,76.4943,76.4755,76.4943,145179.0
2023-11-16 09:35:00,81.35,81.35,81.34,81.34,40366.0,76.4943,76.4943,76.4849,76.4849,40366.0
2023-11-16 09:40:00,81.35,81.35,81.34,81.35,53112.0,76.4943,76.4943,76.4849,76.4943,53112.0
2023-11-16 09:45:00,81.35,81.35,81.34,81.35,54417.0,76.4943,76.4943,76.4849,76.4943,54417.0
2023-11-16 09:50:00,81.35,81.36,81.34,81.35,82168.0,76.4943,76.5037,76.4849,76.4943,82168.0
2023-11-16 09:55:00,81.35,81.36,81.35,81.36,59971.0,76.4943,76.5037,76.4943,76.5037,59971.0
2023-11-16 10:00:00,81.35,81.36,81.35,81.36,2268.0,76.4943,76.5037,76.4943,76.5037,2268.0
2023-11-16 10:05:00,81.36,81.36,81.35,81.36,23287.0,76.5037,76.5037,76.4943,76.5037,23287.0
2023-11-16 10:10:00,81.36,81.36,81.35,81.36,17145.0,76.5037,76.5037,76.4943,76.5037,17145.0
2023-11-16 10:15:00,81.36,81.37,81.35,81.37,17753.0,76.5037,76.5131,76.4943,76.5131,17753.0
2023-11-16 10:20:00,81.36,81.38,81.36,81.37,28922.0,76.5037,76.5225,76.5037,76.5131,28922.0
2023-11-16 10:25:00,81.37,81.38,81.37,81.38,6065.0,76.5131,76.5225,76.5131,76.5225,6065.0
2023-11-16 10:30:00,81.38,81.38,81.37,81.37,31458.0,76.5225,76.5225,76.5131,76.5131,31458.0
2023-11-16 10:35:00,81.38,81.38,81.36,81.37,37892.0,76.5225,76.5225,76.5037,76.5131,37892.0
2023-11-16 10:40:00,81.37,81.37,81.36,81.36,58470.0,76.5131,76.5131,76.5037,76.5037,58470.0
2023-11-16 10:45:00,81.36,81.37,81.36,81.36,32573.0,76.5037,76.5131,76.5037,76.5037,32573.0
2023-11-16 10:50:00,81.36,81.37,81.35,81.36,90329.0,76.5037,76.5131,76.4943,76.5037,90329.0
2023-11-16 10:55:00,81.36,81.36,81.35,81.35,44759.0,76.5037,76.5037,76.4943,76.4943,44759.0
2023-11-16 11:00:00,81.36,81.36,81.35,81.36,10675.0,76.5037,76.5037,76.4943,76.5037,10675.0
2023-11-16 11:05:00,81.35,81.36,81.35,81.35,14652.0,76.4943,76.5037,76.4943,76.4943,14652.0
2023-11-16 11:10:00,81.36,81.36,81.35,81.35,47800.0,76.5037,76.5037,76.4943,76.4943,47800.0
2023-11-16 11:15:00,81.35,81.36,81.34,81.34,57371.0,76.4943,76.5037,76.4849,76.4849,57371.0
2023-11-16 11:20:00,81.34,81.35,81.33,81.33,15810.0,76.4849,76.4943,76.4755,76.4755,15810.0
2023-11-16 11:25:00,81.34,81.34,81.33,81.34,142190.0,76.4849,76.4849,76.4755,76.4849,142190.0
2023-11-16 11:30:00,81.33,81.34,81.33,81.34,9912.0,76.4755,76.4849,76.4755,76.4849,9912.0
2023-11-16 11:35:00,81.34,81.34,81.33,81.34,31624.0,76.4849,76.4849,76.4755,76.4849,31624.0
2023-11-16 11:40:00,81.34,81.35,81.34,81.34,518158.0,76.4849,76.4943,76.4849,76.4849,518158.0
2023-11-16 11:45:00,81.34,81.35,81.34,81.34,24750.0,76.4849,76.4943,76.4849,76.4849,24750.0
2023-11-16 11:50:00,81.34,81.35,81.33,81.33,215324.0,76.4849,76.4943,76.4755,76.4755,215324.0
2023-11-16 11:55:00,81.34,81.34,81.33,81.34,16837.0,76.4849,76.4849,76.4755,76.4849,16837.0
2023-11-16 12:00:00,81.33,81.34,81.33,81.34,7919.0,76.4755,76.4849,76.4755,76.4849,7919.0
2023-11-16 12:05:00,81.34,81.34,81.33,81.34,16502.0,76.4849,76.4849,76.4755,76.4849,16502.0
2023-11-16 12:10:00,81.34,81.35,81.33,81.34,16582.0,76.4849,76.4943,76.4755,76.4849,16582.0
2023-11-16 12:15:00,81.34,81.35,81.34,81.35,16357.0,76.4849,76.4943,76.4849,76.4943,16357.0
2023-11-16 12:20:00,81.34,81.35,81.34,81.34,12007.0,76.4849,76.4943,76.4849,76.4849,12007.0
2023-11-16 12:25:00,81.34,81.35,81.34,81.34,10221.0,76.4849,76.4943,76.4849,76.4849,10221.0
2023-11-16 12:30:00,81.35,81.35,81.34,81.34,5322.0,76.4943,76.4943,76.4849,76.4849,5322.0
2023-11-16 12:35:00,81.35,81.35,81.34,81.34,43711.0,76.4943,76.4943,76.4849,76.4849,43711.0
2023-11-16 12:40:00,81.34,81.35,81.34,81.34,12071.0,76.4849,76.4943,76.4849,76.4849,12071.0
2023-11-16 12:45:00,81.34,81.35,81.34,81.34,16286.0,76.4849,76.4943,76.4849,76.4849,16286.0
2023-11-16 12:50:00,81.34,81.35,81.34,81.34,26343.0,76.4849,76.4943,76.4849,76.4849,26343.0
2023-11-16 12:55:00,81.35,81.35,81.34,81.34,7099.0,76.4943,76.4943,76.4849,76.4849,7099.0
2023-11-16 13:00:00,81.34,81.36,81.34,81.36,64685.0,76.4849,76.5037,76.4849,76.5037,64685.0
2023-11-16 13:05:00,81.36,81.36,81.35,81.36,22976.0,76.5037,76.5037,76.4943,76.5037,22976.0
2023-11-16 13:10:00,81.36,81.36,81.35,81.36,11779.0,76.5037,76.5037,76.4943,76.5037,11779.0
2023-11-16 13:15:00,81.36,81.36,81.35,81.36,17554.0,76.5037,76.5037,76.4943,76.5037,17554.0
2023-11-16 13:20:00,81.36,81.36,81.35,81.36,24317.0,76.5037,76.5037,76.4943,76.5037,24317.0
2023-11-16 13:25:00,81.36,81.36,81.35,81.36,20327.0,76.5037,76.5037,76.4943,76.5037,20327.0
2023-11-16 13:30:00,81.35,81.36,81.35,81.36,15256.0,76.4943,76.5037,76.4943,76.5037,15256.0
2023-11-16 13:35:00,81.36,81.36,81.35,81.36,38840.0,76.5037,76.5037,76.4943,76.5037,38840.0
2023-11-16 13:40:00,81.36,81.36,81.35,81.36,50373.0,76.5037,76.5037,76.4943,76.5037,50373.0
2023-11-16 13:45:00,81.36,81.36,81.35,81.35,31411.0,76.5037,76.5037,76.4943,76.4943,31411.0
2023-11-16 13:50:00,81.36,81.36,81.35,81.36,24246.0,76.5037,76.5037,76.4943,76.5037,24246.0
2023-11-16 13:55:00,81.35,81.36,81.35,81.35,30071.0,76.4943,76.5037,76.4943,76.4943,30071.0
2023-11-16 14:00:00,81.35,81.36,81.35,81.36,57239.0,76.4943,76.5037,76.4943,76.5037,57239.0
2023-11-16 14:05:00,81.35,81.36,81.35,81.35,9101.0,76.4943,76.5037,76.4943,76.4943,9101.0
2023-11-16 14:10:00,81.36,81.36,81.35,81.36,22456.0,76.5037,76.5037,76.4943,76.5037,22456.0
2023-11-16 14:15:00,81.36,81.36,81.35,81.36,83646.0,76.5037,76.5037,76.4943,76.5037,83646.0
2023-11-16 14:20:00,81.36,81.36,81.35,81.36,15101.0,76.5037,76.5037,76.4943,76.5037,15101.0
2023-11-16 14:25:00,81.36,81.36,81.35,81.35,25766.0,76.5037,76.5037,76.4943,76.4943,25766.0
2023-11-16 14:30:00,81.35,81.36,81.35,81.36,37186.0,76.4943,76.5037,76.4943,76.5037,37186.0
2023-11-16 14:35:00,81.35,81.36,81.35,81.36,28051.0,76.4943,76.5037,76.4943,76.5037,28051.0
2023-11-16 14:40:00,81.36,81.36,81.35,81.36,23134.0,76.5037,76.5037,76.4943,76.5037,23134.0
2023-11-16 14:45:00,81.36,81.36,81.35,81.36,49978.0,76.5037,76.5037,76.4943,76.5037,49978.0
2023-11-16 14:50:00,81.36,81.36,81.35,81.36,18789.0,76.5037,76.5037,76.4943,76.5037,18789.0
2023-11-16 14:55:00,81.36,81.36,81.35,81.36,47328.0,76.5037,76.5037,76.4943,76.5037,47328.0
2023-11-16 15:00:00,81.35,81.36,81.35,81.35,29055.0,76.4943,76.5037,76.4943,76.4943,29055.0
2023-11-16 15:05:00,81.35,81.36,81.35,81.36,35242.0,76.4943,76.5037,76.4943,76.5037,35242.0
2023-11-16 15:10:00,81.36,81.36,81.35,81.36,53590.0,76.5037,76.5037,76.4943,76.5037,53590.0
2023-11-16 15:15:00,81.35,81.36,81.35,81.35,37822.0,76.4943,76.5037,76.4943,76.4943,37822.0
2023-11-16 15:20:00,81.35,81.36,81.35,81.36,43152.0,76.4943,76.5037,76.4943,76.5037,43152.0
2023-11-16 15:25:00,81.36,81.36,81.35,81.36,28817.0,76.5037,76.5037,76.4943,76.5037,28817.0
2023-11-16 15:30:00,81.35,81.36,81.35,81.36,32842.0,76.4943,76.5037,76.4943,76.5037,32842.0
2023-11-16 15:35:00,81.36,81.36,81.35,81.35,28911.0,76.5037,76.5037,76.4943,76.4943,28911.0
2023-11-16 15:40:00,81.36,81.36,81.35,81.35,31070.0,76.5037,76.5037,76.4943,76.4943,31070.0
2023-11-16 15:45:00,81.36,81.36,81.34,81.34,130444.0,76.5037,76.5037,76.4849,76.4849,130444.0
2023-11-16 15:50:00,81.34,81.35,81.34,81.34,35646.0,76.4849,76.4943,76.4849,76.4849,35646.0
2023-11-16 15:55:00,81.35,81.35,81.34,81.34,89636.0,76.4943,76.4943,76.4849,76.4849,89636.0
2023-11-17 09:30:00,81.31,81.33,81.31,81.31,88264.0,76.4567,76.4755,76.4567,76.4567,88264.0
2023-11-17 09:35:00,81.32,81.32,81.3,81.3,28373.0,76.4661,76.4661,76.4473,76.4473,28373.0
2023-11-17 09:40:00,81.31,81.32,81.3,81.31,27106.0,76.4567,76.4661,76.4473,76.4567,27106.0
2023-11-17 09:45:00,81.31,81.32,81.31,81.31,32455.0,76.4567,76.4661,76.4567,76.4567,32455.0
2023-11-17 09:50:00,81.31,81.32,81.3,81.3,33321.0,76.4567,76.4661,76.4473,76.4473,33321.0
2023-11-17 09:55:00,81.3,81.31,81.3,81.3,8490.0,76.4473,76.4567,76.4473,76.4473,8490.0
2023-11-17 10:00:00,81.31,81.31,81.3,81.31,302579.0,76.4567,76.4567,76.4473,76.4567,302579.0
2023-11-17 10:05:00,81.31,81.31,81.3,81.31,20715.0,76.4567,76.4567,76.4473,76.4567,20715.0
2023-11-17 10:10:00,81.3,81.31,81.29,81.3,20910.0,76.4473,76.4567,76.4379,76.4473,20910.0
2023-11-17 10:15:00,81.29,81.3,81.29,81.3,24359.0,76.4379,76.4473,76.4379,76.4473,24359.0
2023-11-17 10:20:00,81.3,81.3,81.29,81.29,9383.0,76.4473,76.4473,76.4379,76.4379,9383.0
2023-11-17 10:25:00,81.3,81.3,81.29,81.29,7067.0,76.4473,76.4473,76.4379,76.4379,7067.0
2023-11-17 10:30:00,81.3,81.3,81.29,81.3,3690.0,76.4473,76.4473,76.4379,76.4473,3690.0
2023-11-17 10:35:00,81.3,81.3,81.29,81.3,32833.0,76.4473,76.4473,76.4379,76.4473,32833.0
2023-11-17 10:40:00,81.3,81.3,81.29,81.29,24348.0,76.4473,76.4473,76.4379,76.4379,24348.0
2023-11-17 10:45:00,81.3,81.3,81.29,81.3,28568.0,76.4473,76.4473,76.4379,76.4473,28568.0
2023-11-17 10:50:00,81.29,81.3,81.29,81.29,7407.0,76.4379,76.4473,76.4379,76.4379,7407.0
2023-11-17 10:55:00,81.3,81.3,81.29,81.29,8071.0,76.4473,76.4473,76.4379,76.4379,8071.0
2023-11-17 11:00:00,81.3,81.3,81.29,81.29,19146.0,76.4473,76.4473,76.4379,76.4379,19146.0
2023-11-17 11:05:00,81.29,81.3,81.29,81.3,9744.0,76.4379,76.4473,76.4379,76.4473,9744.0
2023-11-17 11:10:00,81.3,81.3,81.29,81.29,7999.0,76.4473,76.4473,76.4379,76.4379,7999.0
2023-11-17 11:15:00,81.3,81.3,81.29,81.29,10367.0,76.4473,76.4473,76.4379,76.4379,10367.0
2023-11-17 11:20:00,81.3,81.3,81.29,81.29,6684.0,76.4473,76.4473,76.4379,76.4379,6684.0
2023-11-17 11:25:00,81.29,81.29,81.27,81.28,31023.0,76.4379,76.4379,76.4191,76.4285,31023.0
2023-11-17 11:30:00,81.28,81.28,81.27,81.27,26337.0,76.4285,76.4285,76.4191,76.4191,26337.0
2023-11-17 11:35:00,81.28,81.28,81.27,81.28,9644.0,76.4285,76.4285,76.4191,76.4285,9644.0
2023-11-17 11:40:00,81.28,81.28,81.27,81.28,7793.0,76.4285,76.4285,76.4191,76.4285,7793.0
2023-11-17 11:45:00,81.27,81.28,81.26,81.28,53730.0,76.4191,76.4285,76.4097,76.4285,53730.0
2023-11-17 11:50:00,81.28,81.28,81.27,81.28,28654.0,76.4285,76.4285,76.4191,76.4285,28654.0
2023-11-17 11:55:00,81.28,81.28,81.27,81.28,14118.0,76.4285,76.4285,76.4191,76.4285,14118.0
2023-11-17 12:00:00,81.28,81.28,81.27,81.28,8930.0,76.4285,76.4285,76.4191,76.4285,8930.0
2023-11-17 12:05:00,81.28,81.29,81.27,81.29,34433.0,76.4285,76.4379,76.4191,76.4379,34433.0
2023-11-17 12:10:00,81.29,81.29,81.28,81.29,3520.0,76.4379,76.4379,76.4285,76.4379,3520.0
2023-11-17 12:15:00,81.29,81.29,81.28,81.28,7317.0,76.4379,76.4379,76.4285,76.4285,7317.0
2023-11-17 12:20:00,81.29,81.29,81.28,81.29,21521.0,76.4379,76.4379,76.4285,76.4379,21521.0
2023-11-17 12:25:00,81.28,81.29,81.28,81.28,7786.0,76.4285,76.4379,76.4285,76.4285,7786.0
2023-11-17 12:30:00,81.29,81.29,81.28,81.29,33768.0,76.4379,76.4379,76.4285,76.4379,33768.0
2023-11-17 12:35:00,81.29,81.29,81.28,81.29,123525.0,76.4379,76.4379,76.4285,76.4379,123525.0
2023-11-17 12:40:00,81.29,81.29,81.28,81.29,21266.0,76.4379,76.4379,76.4285,76.4379,21266.0
2023-11-17 12:45:00,81.28,81.29,81.28,81.28,258917.0,76.4285,76.4379,76.4285,76.4285,258917.0
2023-11-17 12:50:00,81.28,81.29,81.28,81.28,11584.0,76.4285,76.4379,76.4285,76.4285,11584.0
2023-11-17 12:55:00,81.29,81.29,81.28,81.29,14665.0,76.4379,76.4379,76.4285,76.4379,14665.0
2023-11-17 13:00:00,81.29,81.29,81.28,81.28,49415.0,76.4379,76.4379,76.4285,76.4285,49415.0
2023-11-17 13:05:00,81.29,81.29,81.28,81.29,13824.0,76.4379,76.4379,76.4285,76.4379,13824.0
2023-11-17 13:10:00,81.29,81.29,81.28,81.29,4344.0,76.4379,76.4379,76.4285,76.4379,4344.0
2023-11-17 13:15:00,81.29,81.29,81.28,81.29,8070.0,76.4379,76.4379,76.4285,76.4379,8070.0
2023-11-17 13:20:00,81.28,81.29,81.28,81.28,10021.0,76.4285,76.4379,76.4285,76.4285,10021.0
2023-11-17 13:25:00,81.29,81.29,81.28,81.29,13048.0,76.4379,76.4379,76.4285,76.4379,13048.0
2023-11-17 13:30:00,81.29,81.3,81.28,81.3,62616.0,76.4379,76.4473,76.4285,76.4473,62616.0
2023-11-17 13:35:00,81.3,81.3,81.29,81.3,6539.0,76.4473,76.4473,76.4379,76.4473,6539.0
2023-11-17 13:40:00,81.3,81.3,81.29,81.3,6923.0,76.4473,76.4473,76.4379,76.4473,6923.0
2023-11-17 13:45:00,81.3,81.3,81.29,81.3,84397.0,76.4473,76.4473,76.4379,76.4473,84397.0
2023-11-17 13:50:00,81.29,81.3,81.29,81.29,10200.0,76.4379,76.4473,76.4379,76.4379,10200.0
2023-11-17 13:55:00,81.3,81.3,81.29,81.3,10225.0,76.4473,76.4473,76.4379,76.4473,10225.0
2023-11-17 14:00:00,81.29,81.3,81.29,81.3,12603.0,76.4379,76.4473,76.4379,76.4473,12603.0
2023-11-17 14:05:00,81.3,81.3,81.29,81.3,80299.0,76.4473,76.4473,76.4379,76.4473,80299.0
2023-11-17 14:10:00,81.3,81.3,81.29,81.3,39277.0,76.4473,76.4473,76.4379,76.4473,39277.0
2023-11-17 14:15:00,81.3,81.3,81.29,81.29,48266.0,76.4473,76.4473,76.4379,76.4379,48266.0
2023-11-17 14:20:00,81.3,81.3,81.29,81.3,4952.0,76.4473,76.4473,76.4379,76.4473,4952.0
2023-11-17 14:25:00,81.3,81.3,81.29,81.3,309039.0,76.4473,76.4473,76.4379,76.4473,309039.0
2023-11-17 14:30:00,81.29,81.3,81.29,81.29,6914.0,76.4379,76.4473,76.4379,76.4379,6914.0
2023-11-17 14:35:00,81.29,81.29,81.28,81.29,42659.0,76.4379,76.4379,76.4285,76.4379,42659.0
2023-11-17 14:40:00,81.29,81.29,81.28,81.28,7663.0,76.4379,76.4379,76.4285,76.4285,7663.0
2023-11-17 14:45:00,81.28,81.29,81.28,81.29,7543.0,76.4285,76.4379,76.4285,76.4379,7543.0
2023-11-17 14:50:00,81.28,81.29,81.27,81.28,61629.0,76.4285,76.4379,76.4191,76.4285,61629.0
2023-11-17 14:55:00,81.28,81.28,81.27,81.28,56843.0,76.4285,76.4285,76.4191,76.4285,56843.0
2023-11-17 15:00:00,81.28,81.28,81.27,81.28,13987.0,76.4285,76.4285,76.4191,76.4285,13987.0
2023-11-17 15:05:00,81.28,81.28,81.27,81.28,31250.0,76.4285,76.4285,76.4191,76.4285,31250.0
2023-11-17 15:10:00,81.27,81.28,81.27,81.28,12366.0,76.4191,76.4285,76.4191,76.4285,12366.0
2023-11-17 15:15:00,81.28,81.28,81.27,81.27,12868.0,76.4285,76.4285,76.4191,76.4191,12868.0
2023-11-17 15:20:00,81.27,81.29,81.27,81.28,35646.0,76.4191,76.4379,76.4191,76.4285,35646.0
2023-11-17 15:25:00,81.29,81.29,81.28,81.29,12116.0,76.4379,76.4379,76.4285,76.4379,12116.0
2023-11-17 15:30:00,81.29,81.29,81.28,81.29,60782.0,76.4379,76.4379,76.4285,76.4379,60782.0
2023-11-17 15:35:00,81.29,81.29,81.28,81.28,16788.0,76.4379,76.4379,76.4285,76.4285,16788.0
2023-11-17 15:40:00,81.29,81.29,81.28,81.29,7967.0,76.4379,76.4379,76.4285,76.4379,7967.0
2023-11-17 15:45:00,81.29,81.29,81.28,81.29,11034.0,76.4379,76.4379,76.4285,76.4379,11034.0
2023-11-17 15:50:00,81.28,81.29,81.28,81.28,36798.0,76.4285,76.4379,76.4285,76.4285,36798.0
2023-11-17 15:55:00,81.28,81.29,81.28,81.29,344073.0,76.4285,76.4379,76.4285,76.4379,344073.0
2023-11-20 09:30:00,81.29,81.3,81.29,81.29,68174.0,76.4379,76.4473,76.4379,76.4379,68174.0
2023-11-20 09:35:00,81.3,81.3,81.29,81.29,55882.0,76.4473,76.4473,76.4379,76.4379,55882.0
2023-11-20 09:40:00,81.29,81.29,81.28,81.29,336015.0,76.4379,76.4379,76.4285,76.4379,336015.0
2023-11-20 09:45:00,81.29,81.3,81.28,81.3,66529.0,76.4379,76.4473,76.4285,76.4473,66529.0
2023-11-20 09:50:00,81.3,81.3,81.29,81.3,19886.0,76.4473,76.4473,76.4379,76.4473,19886.0
2023-11-20 09:55:00,81.3,81.3,81.29,81.3,24533.0,76.4473,76.4473,76.4379,76.4473,24533.0
2023-11-20 10:00:00,81.29,81.3,81.28,81.28,47011.0,76.4379,76.4473,76.4285,76.4285,47011.0
2023-11-20 10:05:00,81.29,81.29,81.28,81.28,37988.0,76.4379,76.4379,76.4285,76.4285,37988.0
2023-11-20 10:10:00,81.28,81.29,81.28,81.28,27445.0,76.4285,76.4379,76.4285,76.4285,27445.0
2023-11-20 10:15:00,81.29,81.29,81.28,81.29,27632.0,76.4379,76.4379,76.4285,76.4379,27632.0
2023-11-20 10:20:00,81.29,81.29,81.28,81.29,26682.0,76.4379,76.4379,76.4285,76.4379,26682.0
2023-11-20 10:25:00,81.29,81.29,81.28,81.29,54651.0,76.4379,76.4379,76.4285,76.4379,54651.0
2023-11-20 10:30:00,81.28,81.29,81.28,81.29,139626.0,76.4285,76.4379,76.4285,76.4379,139626.0
2023-11-20 10:35:00,81.29,81.29,81.27,81.28,48708.0,76.4379,76.4379,76.4191,76.4285,48708.0
2023-11-20 10:40:00,81.28,81.28,81.27,81.28,54252.0,76.4285,76.4285,76.4191,76.4285,54252.0
2023-11-20 10:45:00,81.28,81.28,81.27,81.28,10922.0,76.4285,76.4285,76.4191,76.4285,10922.0
2023-11-20 10:50:00,81.28,81.28,81.27,81.28,26751.0,76.4285,76.4285,76.4191,76.4285,26751.0
2023-11-20 10:55:00,81.28,81.28,81.27,81.28,22755.0,76.4285,76.4285,76.4191,76.4285,22755.0
2023-11-20 11:00:00,81.28,81.28,81.27,81.28,260704.0,76.4285,76.4285,76.4191,76.4285,260704.0
2023-11-20 11:05:00,81.28,81.28,81.27,81.28,402012.0,76.4285,76.4285,76.4191,76.4285,402012.0
2023-11-20 11:10:00,81.28,81.28,81.27,81.28,18236.0,76.4285,76.4285,76.4191,76.4285,18236.0
2023-11-20 11:15:00,81.28,81.28,81.27,81.28,35964.0,76.4285,76.4285,76.4191,76.4285,35964.0
2023-11-20 11:20:00,81.28,81.28,81.27,81.28,64861.0,76.4285,76.4285,76.4191,76.4285,64861.0
2023-11-20 11:25:00,81.28,81.28,81.27,81.28,34538.0,76.4285,76.4285,76.4191,76.4285,34538.0
2023-11-20 11:30:00,81.28,81.28,81.27,81.28,12688.0,76.4285,76.4285,76.4191,76.4285,12688.0
2023-11-20 11:35:00,81.28,81.28,81.27,81.28,38966.0,76.4285,76.4285,76.4191,76.4285,38966.0
2023-11-20 11:40:00,81.27,81.28,81.27,81.28,33664.0,76.4191,76.4285,76.4191,76.4285,33664.0
2023-11-20 11:45:00,81.27,81.28,81.27,81.28,22423.0,76.4191,76.4285,76.4191,76.4285,22423.0
2023-11-20 11:50:00,81.28,81.28,81.27,81.28,23640.0,76.4285,76.4285,76.4191,76.4285,23640.0
2023-11-20 11:55:00,81.28,81.28,81.27,81.28,22179.0,76.4285,76.4285,76.4191,76.4285,22179.0
2023-11-20 12:00:00,81.28,81.28,81.27,81.28,17411.0,76.4285,76.4285,76.4191,76.4285,17411.0
2023-11-20 12:05:00,81.28,81.28,81.27,81.28,36834.0,76.4285,76.4285,76.4191,76.4285,36834.0
2023-11-20 12:10:00,81.28,81.28,81.27,81.28,17487.0,76.4285,76.4285,76.4191,76.4285,17487.0
2023-11-20 12:15:00,81.28,81.28,81.27,81.28,28008.0,76.4285,76.4285,76.4191,76.4285,28008.0
2023-11-20 12:20:00,81.28,81.28,81.27,81.28,32804.0,76.4285,76.4285,76.4191,76.4285,32804.0
2023-11-20 12:25:00,81.28,81.28,81.27,81.28,12012.0,76.4285,76.4285,76.4191,76.4285,12012.0
2023-11-20 12:30:00,81.28,81.28,81.27,81.28,25638.0,76.4285,76.4285,76.4191,76.4285,25638.0
2023-11-20 12:35:00,81.28,81.28,81.27,81.28,138711.0,76.4285,76.4285,76.4191,76.4285,138711.0
2023-11-20 12:40:00,81.28,81.28,81.27,81.27,42527.0,76.4285,76.4285,76.4191,76.4191,42527.0
2023-11-20 12:45:00,81.28,81.28,81.27,81.27,37353.0,76.4285,76.4285,76.4191,76.4191,37353.0
2023-11-20 12:50:00,81.27,81.28,81.27,81.28,58970.0,76.4191,76.4285,76.4191,76.4285,58970.0
2023-11-20 12:55:00,81.28,81.28,81.27,81.27,22625.0,76.4285,76.4285,76.4191,76.4191,22625.0
2023-11-20 13:00:00,81.27,81.29,81.27,81.29,558470.0,76.4191,76.4379,76.4191,76.4379,558470.0
2023-11-20 13:05:00,81.29,81.29,81.28,81.29,418458.0,76.4379,76.4379,76.4285,76.4379,418458.0
2023-11-20 13:10:00,81.29,81.3,81.28,81.3,214545.0,76.4379,76.4473,76.4285,76.4473,214545.0
2023-11-20 13:15:00,81.3,81.3,81.29,81.3,7977.0,76.4473,76.4473,76.4379,76.4473,7977.0
2023-11-20 13:20:00,81.3,81.3,81.29,81.3,14807.0,76.4473,76.4473,76.4379,76.4473,14807.0
2023-11-20 13:25:00,81.3,81.3,81.29,81.3,21410.0,76.4473,76.4473,76.4379,76.4473,21410.0
2023-11-20 13:30:00,81.3,81.3,81.29,81.3,34888.0,76.4473,76.4473,76.4379,76.4473,34888.0
2023-11-20 13:35:00,81.29,81.3,81.29,81.29,72898.0,76.4379,76.4473,76.4379,76.4379,72898.0
2023-11-20 13:40:00,81.29,81.3,81.29,81.3,30204.0,76.4379,76.4473,76.4379,76.4473,30204.0
2023-11-20 13:45:00,81.3,81.3,81.29,81.3,12633.0,76.4473,76.4473,76.4379,76.4473,12633.0
2023-11-20 13:50:00,81.3,81.3,81.29,81.29,76261.0,76.4473,76.4473,76.4379,76.4379,76261.0
2023-11-20 13:55:00,81.3,81.3,81.29,81.29,244127.0,76.4473,76.4473,76.4379,76.4379,244127.0
2023-11-20 14:00:00,81.29,81.3,81.28,81.29,196602.0,76.4379,76.4473,76.4285,76.4379,196602.0
2023-11-20 14:05:00,81.29,81.29,81.28,81.29,239771.0,76.4379,76.4379,76.4285,76.4379,239771.0
2023-11-20 14:10:00,81.29,81.29,81.28,81.29,66235.0,76.4379,76.4379,76.4285,76.4379,66235.0
2023-11-20 14:15:00,81.29,81.29,81.27,81.28,81715.0,76.4379,76.4379,76.4191,76.4285,81715.0
2023-11-20 14:20:00,81.28,81.28,81.27,81.28,10807.0,76.4285,76.4285,76.4191,76.4285,10807.0
2023-11-20 14:25:00,81.28,81.28,81.27,81.28,65773.0,76.4285,76.4285,76.4191,76.4285,65773.0
2023-11-20 14:30:00,81.28,81.29,81.27,81.28,59061.0,76.4285,76.4379,76.4191,76.4285,59061.0
2023-11-20 14:35:00,81.29,81.29,81.28,81.28,16155.0,76.4379,76.4379,76.4285,76.4285,16155.0
2023-11-20 14:40:00,81.29,81.29,81.28,81.29,18011.0,76.4379,76.4379,76.4285,76.4379,18011.0
2023-11-20 14:45:00,81.29,81.29,81.28,81.29,15532.0,76.4379,76.4379,76.4285,76.4379,15532.0
2023-11-20 14:50:00,81.29,81.29,81.28,81.28,44205.0,76.4379,76.4379,76.4285,76.4285,44205.0
2023-11-20 14:55:00,81.29,81.29,81.28,81.29,14226.0,76.4379,76.4379,76.4285,76.4379,14226.0
2023-11-20 15:00:00,81.29,81.29,81.28,81.29,22946.0,76.4379,76.4379,76.4285,76.4379,22946.0
2023-11-20 15:05:00,81.29,81.29,81.28,81.29,28096.0,76.4379,76.4379,76.4285,76.4379,28096.0
2023-11-20 15:10:00,81.29,81.29,81.28,81.29,24746.0,76.4379,76.4379,76.4285,76.4379,24746.0
2023-11-20 15:15:00,81.29,81.29,81.28,81.29,66788.0,76.4379,76.4379,76.4285,76.4379,66788.0
2023-11-20 15:20:00,81.29,81.29,81.28,81.29,23352.0,76.4379,76.4379,76.4285,76.4379,23352.0
2023-11-20 15:25:00,81.29,81.29,81.28,81.29,28297.0,76.4379,76.4379,76.4285,76.4379,28297.0
2023-11-20 15:30:00,81.29,81.29,81.28,81.29,31977.0,76.4379,76.4379,76.4285,76.4379,31977.0
2023-11-20 15:35:00,81.29,81.29,81.28,81.29,238473.0,76.4379,76.4379,76.4285,76.4379,238473.0
2023-11-20 15:40:00,81.29,81.29,81.28,81.29,84920.0,76.4379,76.4379,76.4285,76.4379,84920.0
2023-11-20 15:45:00,81.29,81.29,81.28,81.29,56602.0,76.4379,76.4379,76.4285,76.4379,56602.0
2023-11-20 15:50:00,81.29,81.29,81.28,81.28,67042.0,76.4379,76.4379,76.4285,76.4285,67042.0
2023-11-20 15:55:00,81.29,81.29,81.28,81.28,151738.0,76.4379,76.4379,76.4285,76.4285,151738.0
2023-11-21 09:30:00,81.34,81.35,81.34,81.35,62283.0,76.4849,76.4943,76.4849,76.4943,62283.0
2023-11-21 09:35:00,81.34,81.35,81.34,81.34,40625.0,76.4849,76.4943,76.4849,76.4849,40625.0
2023-11-21 09:40:00,81.34,81.35,81.34,81.35,74675.0,76.4849,76.4943,76.4849,76.4943,74675.0
2023-11-21 09:45:00,81.34,81.35,81.34,81.35,26020.0,76.4849,76.4943,76.4849,76.4943,26020.0
2023-11-21 09:50:00,81.35,81.35,81.34,81.35,16830.0,76.4943,76.4943,76.4849,76.4943,16830.0
2023-11-21 09:55:00,81.34,81.35,81.34,81.34,11043.0,76.4849,76.4943,76.4849,76.4849,11043.0
2023-11-21 10:00:00,81.34,81.36,81.34,81.35,18532.0,76.4849,76.5037,76.4849,76.4943,18532.0
2023-11-21 10:05:00,81.36,81.36,81.35,81.36,21491.0,76.5037,76.5037,76.4943,76.5037,21491.0
2023-11-21 10:10:00,81.36,81.36,81.35,81.36,14112.0,76.5037,76.5037,76.4943,76.5037,14112.0
2023-11-21 10:15:00,81.35,81.36,81.35,81.35,14058.0,76.4943,76.5037,76.4943,76.4943,14058.0
2023-11-21 10:20:00,81.36,81.36,81.35,81.36,27238.0,76.5037,76.5037,76.4943,76.5037,27238.0
2023-11-21 10:25:00,81.36,81.36,81.35,81.36,7961.0,76.5037,76.5037,76.4943,76.5037,7961.0
2023-11-21 10:30:00,81.36,81.36,81.35,81.36,27573.0,76.5037,76.5037,76.4943,76.5037,27573.0
2023-11-21 10:35:00,81.36,81.36,81.35,81.36,28992.0,76.5037,76.5037,76.4943,76.5037,28992.0
2023-11-21 10:40:00,81.36,81.36,81.35,81.35,28496.0,76.5037,76.5037,76.4943,76.4943,28496.0
2023-11-21 10:45:00,81.35,81.36,81.35,81.36,16204.0,76.4943,76.5037,76.4943,76.5037,16204.0
2023-11-21 10:50:00,81.36,81.36,81.35,81.36,42155.0,76.5037,76.5037,76.4943,76.5037,42155.0
2023-11-21 10:55:00,81.36,81.36,81.35,81.35,19738.0,76.5037,76.5037,76.4943,76.4943,19738.0
2023-11-21 11:00:00,81.36,81.36,81.35,81.36,99109.0,76.5037,76.5037,76.4943,76.5037,99109.0
2023-11-21 11:05:00,81.36,81.37,81.35,81.37,54157.0,76.5037,76.5131,76.4943,76.5131,54157.0
2023-11-21 11:10:00,81.37,81.37,81.36,81.37,15972.0,76.5131,76.5131,76.5037,76.5131,15972.0
2023-11-21 11:15:00,81.37,81.37,81.36,81.37,22472.0,76.5131,76.5131,76.5037,76.5131,22472.0
2023-11-21 11:20:00,81.37,81.38,81.36,81.37,51794.0,76.5131,76.5225,76.5037,76.5131,51794.0
2023-11-21 11:25:00,81.38,81.38,81.36,81.37,58441.0,76.5225,76.5225,76.5037,76.5131,58441.0
2023-11-21 11:30:00,81.37,81.37,81.36,81.37,11074.0,76.5131,76.5131,76.5037,76.5131,11074.0
2023-11-21 11:35:00,81.37,81.37,81.36,81.36,14943.0,76.5131,76.5131,76.5037,76.5037,14943.0
2023-11-21 11:40:00,81.37,81.37,81.36,81.36,18372.0,76.5131,76.5131,76.5037,76.5037,18372.0
2023-11-21 11:45:00,81.37,81.37,81.36,81.36,59784.0,76.5131,76.5131,76.5037,76.5037,59784.0
2023-11-21 11:50:00,81.36,81.37,81.36,81.37,15926.0,76.5037,76.5131,76.5037,76.5131,15926.0
2023-11-21 11:55:00,81.36,81.37,81.36,81.37,10477.0,76.5037,76.5131,76.5037,76.5131,10477.0
2023-11-21 12:00:00,81.37,81.37,81.36,81.37,21002.0,76.5131,76.5131,76.5037,76.5131,21002.0
2023-11-21 12:05:00,81.37,81.37,81.36,81.36,10838.0,76.5131,76.5131,76.5037,76.5037,10838.0
2023-11-21 12:10:00,81.37,81.37,81.35,81.35,63493.0,76.5131,76.5131,76.4943,76.4943,63493.0
2023-11-21 12:15:00,81.36,81.36,81.35,81.36,28961.0,76.5037,76.5037,76.4943,76.5037,28961.0
2023-11-21 12:20:00,81.36,81.36,81.35,81.36,11504.0,76.5037,76.5037,76.4943,76.5037,11504.0
2023-11-21 12:25:00,81.36,81.36,81.35,81.36,7830.0,76.5037,76.5037,76.4943,76.5037,7830.0
2023-11-21 12:30:00,81.36,81.37,81.35,81.36,30727.0,76.5037,76.5131,76.4943,76.5037,30727.0
2023-11-21 12:35:00,81.37,81.37,81.36,81.37,10479.0,76.5131,76.5131,76.5037,76.5131,10479.0
2023-11-21 12:40:00,81.36,81.37,81.35,81.36,35668.0,76.5037,76.5131,76.4943,76.5037,35668.0
2023-11-21 12:45:00,81.36,81.36,81.35,81.36,9117.0,76.5037,76.5037,76.4943,76.5037,9117.0
2023-11-21 12:50:00,81.35,81.36,81.35,81.36,30439.0,76.4943,76.5037,76.4943,76.5037,30439.0
2023-11-21 12:55:00,81.35,81.36,81.35,81.36,16995.0,76.4943,76.5037,76.4943,76.5037,16995.0
2023-11-21 13:00:00,81.35,81.36,81.34,81.34,6722.0,76.4943,76.5037,76.4849,76.4849,6722.0
2023-11-21 13:05:00,81.34,81.35,81.34,81.35,13061.0,76.4849,76.4943,76.4849,76.4943,13061.0
2023-11-21 13:10:00,81.35,81.35,81.34,81.34,11023.0,76.4943,76.4943,76.4849,76.4849,11023.0
2023-11-21 13:15:00,81.34,81.35,81.34,81.35,5966.0,76.4849,76.4943,76.4849,76.4943,5966.0
2023-11-21 13:20:00,81.34,81.35,81.33,81.34,17304.0,76.4849,76.4943,76.4755,76.4849,17304.0
2023-11-21 13:25:00,81.34,81.34,81.33,81.34,22296.0,76.4849,76.4849,76.4755,76.4849,22296.0
2023-11-21 13:30:00,81.34,81.34,81.33,81.34,5950.0,76.4849,76.4849,76.4755,76.4849,5950.0
2023-11-21 13:35:00,81.34,81.34,81.33,81.34,36550.0,76.4849,76.4849,76.4755,76.4849,36550.0
2023-11-21 13:40:00,81.34,81.34,81.33,81.34,13354.0,76.4849,76.4849,76.4755,76.4849,13354.0
2023-11-21 13:45:00,81.34,81.34,81.33,81.34,51528.0,76.4849,76.4849,76.4755,76.4849,51528.0
2023-11-21 13:50:00,81.34,81.34,81.33,81.34,9409.0,76.4849,76.4849,76.4755,76.4849,9409.0
2023-11-21 13:55:00,81.34,81.34,81.33,81.34,8191.0,76.4849,76.4849,76.4755,76.4849,8191.0
2023-11-21 14:00:00,81.34,81.34,81.32,81.34,24099.0,76.4849,76.4849,76.4661,76.4849,24099.0
2023-11-21 14:05:00,81.33,81.34,81.32,81.33,24523.0,76.4755,76.4849,76.4661,76.4755,24523.0
2023-11-21 14:10:00,81.32,81.33,81.32,81.33,22587.0,76.4661,76.4755,76.4661,76.4755,22587.0
2023-11-21 14:15:00,81.33,81.35,81.33,81.34,74190.0,76.4755,76.4943,76.4755,76.4849,74190.0
2023-11-21 14:20:00,81.34,81.35,81.34,81.34,36349.0,76.4849,76.4943,76.4849,76.4849,36349.0
2023-11-21 14:25:00,81.35,81.35,81.34,81.34,22209.0,76.4943,76.4943,76.4849,76.4849,22209.0
2023-11-21 14:30:00,81.35,81.35,81.34,81.34,34171.0,76.4943,76.4943,76.4849,76.4849,34171.0
2023-11-21 14:35:00,81.34,81.35,81.34,81.34,8327.0,76.4849,76.4943,76.4849,76.4849,8327.0
2023-11-21 14:40:00,81.34,81.35,81.34,81.34,15459.0,76.4849,76.4943,76.4849,76.4849,15459.0
2023-11-21 14:45:00,81.34,81.35,81.34,81.34,34137.0,76.4849,76.4943,76.4849,76.4849,34137.0
2023-11-21 14:50:00,81.35,81.35,81.34,81.34,38303.0,76.4943,76.4943,76.4849,76.4849,38303.0
2023-11-21 14:55:00,81.35,81.35,81.34,81.35,23795.0,76.4943,76.4943,76.4849,76.4943,23795.0
2023-11-21 15:00:00,81.35,81.35,81.34,81.35,42696.0,76.4943,76.4943,76.4849,76.4943,42696.0
2023-11-21 15:05:00,81.35,81.35,81.34,81.34,31961.0,76.4943,76.4943,76.4849,76.4849,31961.0
2023-11-21 15:10:00,81.34,81.35,81.34,81.34,7346.0,76.4849,76.4943,76.4849,76.4849,7346.0
2023-11-21 15:15:00,81.34,81.35,81.34,81.34,37080.0,76.4849,76.4943,76.4849,76.4849,37080.0
2023-11-21 15:20:00,81.34,81.35,81.34,81.35,37381.0,76.4849,76.4943,76.4849,76.4943,37381.0
2023-11-21 15:25:00,81.34,81.35,81.34,81.35,39294.0,76.4849,76.4943,76.4849,76.4943,39294.0
2023-11-21 15:30:00,81.34,81.35,81.34,81.35,16130.0,76.4849,76.4943,76.4849,76.4943,16130.0
2023-11-21 15:35:00,81.35,81.35,81.34,81.34,50782.0,76.4943,76.4943,76.4849,76.4849,50782.0
2023-11-21 15:40:00,81.35,81.35,81.34,81.34,75657.0,76.4943,76.4943,76.4849,76.4849,75657.0
2023-11-21 15:45:00,81.34,81.35,81.34,81.34,42387.0,76.4849,76.4943,76.4849,76.4849,42387.0
2023-11-21 15:50:00,81.34,81.35,81.34,81.34,96445.0,76.4849,76.4943,76.4849,76.4849,96445.0
2023-11-21 15:55:00,81.34,81.35,81.34,81.34,61279.0,76.4849,76.4943,76.4849,76.4849,61279.0
2023-11-22 09:30:00,81.38,81.38,81.37,81.38,60462.0,76.5225,76.5225,76.5131,76.5225,60462.0
2023-11-22 09:35:00,81.37,81.38,81.37,81.38,16142.0,76.5131,76.5225,76.5131,76.5225,16142.0
2023-11-22 09:40:00,81.38,81.38,81.37,81.37,42991.0,76.5225,76.5225,76.5131,76.5131,42991.0
2023-11-22 09:45:00,81.37,81.38,81.37,81.38,39882.0,76.5131,76.5225,76.5131,76.5225,39882.0
2023-11-22 09:50:00,81.38,81.38,81.37,81.37,18534.0,76.5225,76.5225,76.5131,76.5131,18534.0
2023-11-22 09:55:00,81.37,81.38,81.37,81.37,54813.0,76.5131,76.5225,76.5131,76.5131,54813.0
2023-11-22 10:00:00,81.37,81.37,81.33,81.34,226592.0,76.5131,76.5131,76.4755,76.4849,226592.0
2023-11-22 10:05:00,81.33,81.34,81.33,81.33,58232.0,76.4755,76.4849,76.4755,76.4755,58232.0
2023-11-22 10:10:00,81.34,81.34,81.32,81.32,181828.0,76.4849,76.4849,76.4661,76.4661,181828.0
2023-11-22 10:15:00,81.32,81.33,81.31,81.32,60111.0,76.4661,76.4755,76.4567,76.4661,60111.0
2023-11-22 10:20:00,81.32,81.33,81.32,81.32,24471.0,76.4661,76.4755,76.4661,76.4661,24471.0
2023-11-22 10:25:00,81.32,81.33,81.31,81.31,24388.0,76.4661,76.4755,76.4567,76.4567,24388.0
2023-11-22 10:30:00,81.32,81.33,81.31,81.32,89163.0,76.4661,76.4755,76.4567,76.4661,89163.0
2023-11-22 10:35:00,81.32,81.33,81.31,81.31,5057.0,76.4661,76.4755,76.4567,76.4567,5057.0
2023-11-22 10:40:00,81.32,81.32,81.31,81.32,5717.0,76.4661,76.4661,76.4567,76.4661,5717.0
2023-11-22 10:45:00,81.32,81.32,81.31,81.32,14896.0,76.4661,76.4661,76.4567,76.4661,14896.0
2023-11-22 10:50:00,81.31,81.32,81.31,81.31,13264.0,76.4567,76.4661,76.4567,76.4567,13264.0
2023-11-22 10:55:00,81.31,81.32,81.31,81.32,21350.0,76.4567,76.4661,76.4567,76.4661,21350.0
2023-11-22 11:00:00,81.31,81.33,81.31,81.32,64627.0,76.4567,76.4755,76.4567,76.4661,64627.0
2023-11-22 11:05:00,81.33,81.33,81.32,81.33,6424.0,76.4755,76.4755,76.4661,76.4755,6424.0
2023-11-22 11:10:00,81.33,81.33,81.32,81.33,6477.0,76.4755,76.4755,76.4661,76.4755,6477.0
2023-11-22 11:15:00,81.33,81.33,81.32,81.33,13902.0,76.4755,76.4755,76.4661,76.4755,13902.0
2023-11-22 11:20:00,81.32,81.33,81.32,81.32,28920.0,76.4661,76.4755,76.4661,76.4661,28920.0
2023-11-22 11:25:00,81.32,81.33,81.31,81.31,10014.0,76.4661,76.4755,76.4567,76.4567,10014.0
2023-11-22 11:30:00,81.31,81.33,81.31,81.33,7433.0,76.4567,76.4755,76.4567,76.4755,7433.0
2023-11-22 11:35:00,81.33,81.33,81.32,81.33,13010.0,76.4755,76.4755,76.4661,76.4755,13010.0
2023-11-22 11:40:00,81.33,81.33,81.32,81.33,31419.0,76.4755,76.4755,76.4661,76.4755,31419.0
2023-11-22 11:45:00,81.33,81.33,81.32,81.33,8917.0,76.4755,76.4755,76.4661,76.4755,8917.0
2023-11-22 11:50:00,81.33,81.33,81.31,81.31,45718.0,76.4755,76.4755,76.4567,76.4567,45718.0
2023-11-22 11:55:00,81.32,81.32,81.31,81.31,37071.0,76.4661,76.4661,76.4567,76.4567,37071.0
2023-11-22 12:00:00,81.32,81.32,81.31,81.31,11299.0,76.4661,76.4661,76.4567,76.4567,11299.0
2023-11-22 12:05:00,81.31,81.31,81.3,81.31,24399.0,76.4567,76.4567,76.4473,76.4567,24399.0
2023-11-22 12:10:00,81.3,81.31,81.3,81.3,8338.0,76.4473,76.4567,76.4473,76.4473,8338.0
2023-11-22 12:15:00,81.31,81.31,81.3,81.31,53503.0,76.4567,76.4567,76.4473,76.4567,53503.0
2023-11-22 12:20:00,81.3,81.31,81.3,81.31,17099.0,76.4473,76.4567,76.4473,76.4567,17099.0
2023-11-22 12:25:00,81.3,81.31,81.3,81.31,6783.0,76.4473,76.4567,76.4473,76.4567,6783.0
2023-11-22 12:30:00,81.31,81.31,81.3,81.31,30339.0,76.4567,76.4567,76.4473,76.4567,30339.0
2023-11-22 12:35:00,81.31,81.31,81.3,81.31,11206.0,76.4567,76.4567,76.4473,76.4567,11206.0
2023-11-22 12:40:00,81.31,81.31,81.3,81.31,9090.0,76.4567,76.4567,76.4473,76.4567,9090.0
2023-11-22 12:45:00,81.31,81.31,81.3,81.3,56329.0,76.4567,76.4567,76.4473,76.4473,56329.0
2023-11-22 12:50:00,81.31,81.32,81.3,81.31,30096.0,76.4567,76.4661,76.4473,76.4567,30096.0
2023-11-22 12:55:00,81.31,81.32,81.31,81.31,33131.0,76.4567,76.4661,76.4567,76.4567,33131.0
2023-11-22 13:00:00,81.31,81.32,81.31,81.31,27517.0,76.4567,76.4661,76.4567,76.4567,27517.0
2023-11-22 13:05:00,81.31,81.32,81.31,81.31,23110.0,76.4567,76.4661,76.4567,76.4567,23110.0
2023-11-22 13:10:00,81.31,81.32,81.31,81.31,5822.0,76.4567,76.4661,76.4567,76.4567,5822.0
2023-11-22 13:15:00,81.31,81.32,81.31,81.32,6378.0,76.4567,76.4661,76.4567,76.4661,6378.0
2023-11-22 13:20:00,81.31,81.32,81.31,81.32,54523.0,76.4567,76.4661,76.4567,76.4661,54523.0
2023-11-22 13:25:00,81.31,81.32,81.31,81.31,6625.0,76.4567,76.4661,76.4567,76.4567,6625.0
2023-11-22 13:30:00,81.32,81.32,81.31,81.32,3613.0,76.4661,76.4661,76.4567,76.4661,3613.0
2023-11-22 13:35:00,81.32,81.32,81.31,81.31,14839.0,76.4661,76.4661,76.4567,76.4567,14839.0
2023-11-22 13:40:00,81.31,81.32,81.31,81.32,20908.0,76.4567,76.4661,76.4567,76.4661,20908.0
2023-11-22 13:45:00,81.31,81.32,81.31,81.31,6970.0,76.4567,76.4661,76.4567,76.4567,6970.0
2023-11-22 13:50:00,81.31,81.32,81.31,81.32,12980.0,76.4567,76.4661,76.4567,76.4661,12980.0
2023-11-22 13:55:00,81.31,81.32,81.31,81.32,77610.0,76.4567,76.4661,76.4567,76.4661,77610.0
2023-11-22 14:00:00,81.32,81.33,81.31,81.33,63716.0,76.4661,76.4755,76.4567,76.4755,63716.0
2023-11-22 14:05:00,81.33,81.34,81.32,81.33,14123.0,76.4755,76.4849,76.4661,76.4755,14123.0
2023-11-22 14:10:00,81.34,81.34,81.33,81.33,5498.0,76.4849,76.4849,76.4755,76.4755,5498.0
2023-11-22 14:15:00,81.33,81.34,81.33,81.33,44575.0,76.4755,76.4849,76.4755,76.4755,44575.0
2023-11-22 14:20:00,81.34,81.34,81.33,81.33,24243.0,76.4849,76.4849,76.4755,76.4755,24243.0
2023-11-22 14:25:00,81.33,81.34,81.33,81.34,26465.0,76.4755,76.4849,76.4755,76.4849,26465.0
2023-11-22 14:30:00,81.34,81.34,81.33,81.34,2405.0,76.4849,76.4849,76.4755,76.4849,2405.0
2023-11-22 14:35:00,81.34,81.34,81.33,81.34,8967.0,76.4849,76.4849,76.4755,76.4849,8967.0
2023-11-22 14:40:00,81.33,81.34,81.33,81.34,22382.0,76.4755,76.4849,76.4755,76.4849,22382.0
2023-11-22 14:45:00,81.34,81.34,81.33,81.34,18905.0,76.4849,76.4849,76.4755,76.4849,18905.0
2023-11-22 14:50:00,81.34,81.34,81.33,81.34,85135.0,76.4849,76.4849,76.4755,76.4849,85135.0
2023-11-22 14:55:00,81.34,81.34,81.33,81.34,38378.0,76.4849,76.4849,76.4755,76.4849,38378.0
2023-11-22 15:00:00,81.34,81.35,81.33,81.35,27845.0,76.4849,76.4943,76.4755,76.4943,27845.0
2023-11-22 15:05:00,81.35,81.35,81.34,81.34,26423.0,76.4943,76.4943,76.4849,76.4849,26423.0
2023-11-22 15:10:00,81.34,81.35,81.34,81.34,286468.0,76.4849,76.4943,76.4849,76.4849,286468.0
2023-11-22 15:15:00,81.34,81.35,81.34,81.34,58413.0,76.4849,76.4943,76.4849,76.4849,58413.0
2023-11-22 15:20:00,81.34,81.35,81.34,81.35,31192.0,76.4849,76.4943,76.4849,76.4943,31192.0
2023-11-22 15:25:00,81.35,81.35,81.34,81.34,5087.0,76.4943,76.4943,76.4849,76.4849,5087.0
2023-11-22 15:30:00,81.34,81.35,81.34,81.35,4083.0,76.4849,76.4943,76.4849,76.4943,4083.0
2023-11-22 15:35:00,81.34,81.35,81.34,81.34,8158.0,76.4849,76.4943,76.4849,76.4849,8158.0
2023-11-22 15:40:00,81.35,81.35,81.34,81.34,9497.0,76.4943,76.4943,76.4849,76.4849,9497.0
2023-11-22 15:45:00,81.34,81.35,81.34,81.35,19381.0,76.4849,76.4943,76.4849,76.4943,19381.0
2023-11-22 15:50:00,81.35,81.35,81.34,81.35,55810.0,76.4943,76.4943,76.4849,76.4943,55810.0
2023-11-22 15:55:00,81.34,81.35,81.34,81.34,127189.0,76.4849,76.4943,76.4849,76.4849,127189.0
2023-11-24 09:30:00,81.31,81.31,81.3,81.31,40223.0,76.4567,76.4567,76.4473,76.4567,40223.0
2023-11-24 09:35:00,81.31,81.32,81.3,81.31,49735.0,76.4567,76.4661,76.4473,76.4567,49735.0
2023-11-24 09:40:00,81.31,81.32,81.31,81.31,13887.0,76.4567,76.4661,76.4567,76.4567,13887.0
2023-11-24 09:45:00,81.31,81.31,81.3,81.3,39007.0,76.4567,76.4567,76.4473,76.4473,39007.0
2023-11-24 09:50:00,81.3,81.31,81.3,81.31,20871.0,76.4473,76.4567,76.4473,76.4567,20871.0
2023-11-24 09:55:00,81.31,81.31,81.3,81.3,7586.0,76.4567,76.4567,76.4473,76.4473,7586.0
2023-11-24 10:00:00,81.3,81.31,81.3,81.31,6393.0,76.4473,76.4567,76.4473,76.4567,6393.0
2023-11-24 10:05:00,81.31,81.31,81.3,81.3,20293.0,76.4567,76.4567,76.4473,76.4473,20293.0
2023-11-24 10:10:00,81.3,81.31,81.3,81.3,9796.0,76.4473,76.4567,76.4473,76.4473,9796.0
2023-11-24 10:15:00,81.3,81.31,81.3,81.3,6485.0,76.4473,76.4567,76.4473,76.4473,6485.0
2023-11-24 10:20:00,81.3,81.31,81.3,81.3,12249.0,76.4473,76.4567,76.4473,76.4473,12249.0
2023-11-24 10:25:00,81.3,81.31,81.3,81.3,3925.0,76.4473,76.4567,76.4473,76.4473,3925.0
2023-11-24 10:30:00,81.3,81.31,81.29,81.3,33761.0,76.4473,76.4567,76.4379,76.4473,33761.0
2023-11-24 10:35:00,81.3,81.3,81.29,81.3,11488.0,76.4473,76.4473,76.4379,76.4473,11488.0
2023-11-24 10:40:00,81.3,81.3,81.29,81.3,6331.0,76.4473,76.4473,76.4379,76.4473,6331.0
2023-11-24 10:45:00,81.3,81.3,81.29,81.3,24101.0,76.4473,76.4473,76.4379,76.4473,24101.0
2023-11-24 10:50:00,81.29,81.3,81.29,81.3,69652.0,76.4379,76.4473,76.4379,76.4473,69652.0
2023-11-24 10:55:00,81.3,81.3,81.29,81.3,35308.0,76.4473,76.4473,76.4379,76.4473,35308.0
2023-11-24 11:00:00,81.3,81.3,81.29,81.3,26425.0,76.4473,76.4473,76.4379,76.4473,26425.0
2023-11-24 11:05:00,81.3,81.3,81.29,81.29,16914.0,76.4473,76.4473,76.4379,76.4379,16914.0
2023-11-24 11:10:00,81.29,81.3,81.29,81.29,29860.0,76.4379,76.4473,76.4379,76.4379,29860.0
2023-11-24 11:15:00,81.3,81.3,81.29,81.29,9150.0,76.4473,76.4473,76.4379,76.4379,9150.0
2023-11-24 11:20:00,81.29,81.3,81.28,81.29,36252.0,76.4379,76.4473,76.4285,76.4379,36252.0
2023-11-24 11:25:00,81.29,81.29,81.28,81.29,24111.0,76.4379,76.4379,76.4285,76.4379,24111.0
2023-11-24 11:30:00,81.29,81.29,81.28,81.29,25999.0,76.4379,76.4379,76.4285,76.4379,25999.0
2023-11-24 11:35:00,81.29,81.29,81.28,81.29,26617.0,76.4379,76.4379,76.4285,76.4379,26617.0
2023-11-24 11:40:00,81.29,81.29,81.28,81.29,9727.0,76.4379,76.4379,76.4285,76.4379,9727.0
2023-11-24 11:45:00,81.29,81.29,81.28,81.29,4349.0,76.4379,76.4379,76.4285,76.4379,4349.0
2023-11-24 11:50:00,81.29,81.29,81.28,81.29,23833.0,76.4379,76.4379,76.4285,76.4379,23833.0
2023-11-24 11:55:00,81.29,81.29,81.28,81.29,9414.0,76.4379,76.4379,76.4285,76.4379,9414.0
2023-11-24 12:00:00,81.29,81.29,81.28,81.29,6607.0,76.4379,76.4379,76.4285,76.4379,6607.0
2023-11-24 12:05:00,81.29,81.29,81.28,81.29,10121.0,76.4379,76.4379,76.4285,76.4379,10121.0
2023-11-24 12:10:00,81.29,81.29,81.28,81.29,6973.0,76.4379,76.4379,76.4285,76.4379,6973.0
2023-11-24 12:15:00,81.29,81.29,81.28,81.29,8851.0,76.4379,76.4379,76.4285,76.4379,8851.0
2023-11-24 12:20:00,81.29,81.29,81.28,81.29,28200.0,76.4379,76.4379,76.4285,76.4379,28200.0
2023-11-24 12:25:00,81.28,81.29,81.28,81.29,10093.0,76.4285,76.4379,76.4285,76.4379,10093.0
2023-11-24 12:30:00,81.29,81.29,81.28,81.29,9865.0,76.4379,76.4379,76.4285,76.4379,9865.0
2023-11-24 12:35:00,81.29,81.29,81.28,81.29,12228.0,76.4379,76.4379,76.4285,76.4379,12228.0
2023-11-24 12:40:00,81.29,81.29,81.28,81.29,43405.0,76.4379,76.4379,76.4285,76.4379,43405.0
2023-11-24 12:45:00,81.29,81.29,81.28,81.29,118100.0,76.4379,76.4379,76.4285,76.4379,118100.0
2023-11-24 12:50:00,81.29,81.3,81.28,81.3,126164.0,76.4379,76.4473,76.4285,76.4473,126164.0
2023-11-24 12:55:00,81.29,81.3,81.29,81.3,69995.0,76.4379,76.4473,76.4379,76.4473,69995.0
2023-11-27 09:30:00,81.33,81.34,81.32,81.33,124347.0,76.4755,76.4849,76.4661,76.4755,124347.0
2023-11-27 09:35:00,81.33,81.33,81.32,81.33,48713.0,76.4755,76.4755,76.4661,76.4755,48713.0
2023-11-27 09:40:00,81.33,81.34,81.32,81.34,55497.0,76.4755,76.4849,76.4661,76.4849,55497.0
2023-11-27 09:45:00,81.33,81.34,81.33,81.34,125687.0,76.4755,76.4849,76.4755,76.4849,125687.0
2023-11-27 09:50:00,81.33,81.34,81.33,81.33,13182.0,76.4755,76.4849,76.4755,76.4755,13182.0
2023-11-27 09:55:00,81.34,81.34,81.33,81.34,12007.0,76.4849,76.4849,76.4755,76.4849,12007.0
2023-11-27 10:00:00,81.34,81.35,81.33,81.35,43341.0,76.4849,76.4943,76.4755,76.4943,43341.0
2023-11-27 10:05:00,81.34,81.35,81.34,81.34,27579.0,76.4849,76.4943,76.4849,76.4849,27579.0
2023-11-27 10:10:00,81.35,81.35,81.34,81.34,11283.0,76.4943,76.4943,76.4849,76.4849,11283.0
2023-11-27 10:15:00,81.35,81.35,81.34,81.35,7698.0,76.4943,76.4943,76.4849,76.4943,7698.0
2023-11-27 10:20:00,81.35,81.35,81.34,81.35,109708.0,76.4943,76.4943,76.4849,76.4943,109708.0
2023-11-27 10:25:00,81.35,81.36,81.34,81.35,24653.0,76.4943,76.5037,76.4849,76.4943,24653.0
2023-11-27 10:30:00,81.35,81.36,81.34,81.34,10642.0,76.4943,76.5037,76.4849,76.4849,10642.0
2023-11-27 10:35:00,81.35,81.36,81.34,81.34,8169.0,76.4943,76.5037,76.4849,76.4849,8169.0
2023-11-27 10:40:00,81.34,81.35,81.34,81.34,17131.0,76.4849,76.4943,76.4849,76.4849,17131.0
2023-11-27 10:45:00,81.34,81.35,81.34,81.34,71557.0,76.4849,76.4943,76.4849,76.4849,71557.0
2023-11-27 10:50:00,81.34,81.35,81.34,81.35,37107.0,76.4849,76.4943,76.4849,76.4943,37107.0
2023-11-27 10:55:00,81.34,81.35,81.34,81.34,5528.0,76.4849,76.4943,76.4849,76.4849,5528.0
2023-11-27 11:00:00,81.34,81.35,81.34,81.34,15986.0,76.4849,76.4943,76.4849,76.4849,15986.0
2023-11-27 11:05:00,81.35,81.36,81.34,81.36,33863.0,76.4943,76.5037,76.4849,76.5037,33863.0
2023-11-27 11:10:00,81.36,81.36,81.35,81.36,17882.0,76.5037,76.5037,76.4943,76.5037,17882.0
2023-11-27 11:15:00,81.36,81.36,81.34,81.34,34126.0,76.5037,76.5037,76.4849,76.4849,34126.0
2023-11-27 11:20:00,81.34,81.35,81.34,81.34,9765.0,76.4849,76.4943,76.4849,76.4849,9765.0
2023-11-27 11:25:00,81.35,81.35,81.34,81.35,39687.0,76.4943,76.4943,76.4849,76.4943,39687.0
2023-11-27 11:30:00,81.34,81.35,81.33,81.34,55556.0,76.4849,76.4943,76.4755,76.4849,55556.0
2023-11-27 11:35:00,81.34,81.36,81.33,81.36,33147.0,76.4849,76.5037,76.4755,76.5037,33147.0
2023-11-27 11:40:00,81.36,81.36,81.35,81.36,161491.0,76.5037,76.5037,76.4943,76.5037,161491.0
2023-11-27 11:45:00,81.36,81.36,81.35,81.36,15709.0,76.5037,76.5037,76.4943,76.5037,15709.0
2023-11-27 11:50:00,81.36,81.36,81.35,81.36,17945.0,76.5037,76.5037,76.4943,76.5037,17945.0
2023-11-27 11:55:00,81.36,81.37,81.35,81.37,53863.0,76.5037,76.5131,76.4943,76.5131,53863.0
2023-11-27 12:00:00,81.37,81.37,81.36,81.36,20945.0,76.5131,76.5131,76.5037,76.5037,20945.0
2023-11-27 12:05:00,81.36,81.37,81.35,81.36,25876.0,76.5037,76.5131,76.4943,76.5037,25876.0
2023-11-27 12:10:00,81.36,81.36,81.35,81.36,14171.0,76.5037,76.5037,76.4943,76.5037,14171.0
2023-11-27 12:15:00,81.35,81.36,81.35,81.36,8089.0,76.4943,76.5037,76.4943,76.5037,8089.0
2023-11-27 12:20:00,81.36,81.36,81.35,81.36,11805.0,76.5037,76.5037,76.4943,76.5037,11805.0
2023-11-27 12:25:00,81.36,81.36,81.35,81.35,11292.0,76.5037,76.5037,76.4943,76.4943,11292.0
2023-11-27 12:30:00,81.35,81.36,81.34,81.34,42163.0,76.4943,76.5037,76.4849,76.4849,42163.0
2023-11-27 12:35:00,81.34,81.35,81.34,81.34,17882.0,76.4849,76.4943,76.4849,76.4849,17882.0
2023-11-27 12:40:00,81.34,81.35,81.34,81.35,8461.0,76.4849,76.4943,76.4849,76.4943,8461.0
2023-11-27 12:45:00,81.34,81.35,81.34,81.34,16434.0,76.4849,76.4943,76.4849,76.4849,16434.0
2023-11-27 12:50:00,81.35,81.35,81.34,81.34,9238.0,76.4943,76.4943,76.4849,76.4849,9238.0
2023-11-27 12:55:00,81.34,81.35,81.34,81.34,59593.0,76.4849,76.4943,76.4849,76.4849,59593.0
2023-11-27 13:00:00,81.34,81.37,81.34,81.36,73687.0,76.4849,76.5131,76.4849,76.5037,73687.0
2023-11-27 13:05:00,81.36,81.37,81.36,81.37,189184.0,76.5037,76.5131,76.5037,76.5131,189184.0
2023-11-27 13:10:00,81.36,81.37,81.36,81.36,19373.0,76.5037,76.5131,76.5037,76.5037,19373.0
2023-11-27 13:15:00,81.37,81.37,81.35,81.36,50216.0,76.5131,76.5131,76.4943,76.5037,50216.0
2023-11-27 13:20:00,81.36,81.37,81.35,81.37,31177.0,76.5037,76.5131,76.4943,76.5131,31177.0
2023-11-27 13:25:00,81.37,81.37,81.36,81.37,13212.0,76.5131,76.5131,76.5037,76.5131,13212.0
2023-11-27 13:30:00,81.36,81.37,81.36,81.36,26047.0,76.5037,76.5131,76.5037,76.5037,26047.0
2023-11-27 13:35:00,81.37,81.37,81.36,81.36,12224.0,76.5131,76.5131,76.5037,76.5037,12224.0
2023-11-27 13:40:00,81.36,81.37,81.36,81.36,30354.0,76.5037,76.5131,76.5037,76.5037,30354.0
2023-11-27 13:45:00,81.37,81.37,81.36,81.36,8886.0,76.5131,76.5131,76.5037,76.5037,8886.0
2023-11-27 13:50:00,81.36,81.37,81.36,81.37,55795.0,76.5037,76.5131,76.5037,76.5131,55795.0
2023-11-27 13:55:00,81.36,81.37,81.36,81.37,12494.0,76.5037,76.5131,76.5037,76.5131,12494.0
2023-11-27 14:00:00,81.37,81.37,81.36,81.37,60659.0,76.5131,76.5131,76.5037,76.5131,60659.0
2023-11-27 14:05:00,81.36,81.37,81.36,81.36,55365.0,76.5037,76.5131,76.5037,76.5037,55365.0
2023-11-27 14:10:00,81.36,81.37,81.36,81.37,25832.0,76.5037,76.5131,76.5037,76.5131,25832.0
2023-11-27 14:15:00,81.37,81.37,81.36,81.37,46297.0,76.5131,76.5131,76.5037,76.5131,46297.0
2023-11-27 14:20:00,81.36,81.37,81.36,81.37,53543.0,76.5037,76.5131,76.5037,76.5131,53543.0
2023-11-27 14:25:00,81.37,81.37,81.36,81.37,24756.0,76.5131,76.5131,76.5037,76.5131,24756.0
2023-11-27 14:30:00,81.37,81.37,81.36,81.37,14723.0,76.5131,76.5131,76.5037,76.5131,14723.0
2023-11-27 14:35:00,81.36,81.38,81.36,81.38,47783.0,76.5037,76.5225,76.5037,76.5225,47783.0
2023-11-27 14:40:00,81.38,81.39,81.37,81.39,43751.0,76.5225,76.5319,76.5131,76.5319,43751.0
2023-11-27 14:45:00,81.39,81.39,81.38,81.39,28275.0,76.5319,76.5319,76.5225,76.5319,28275.0
2023-11-27 14:50:00,81.38,81.39,81.38,81.39,16646.0,76.5225,76.5319,76.5225,76.5319,16646.0
2023-11-27 14:55:00,81.39,81.39,81.38,81.39,88690.0,76.5319,76.5319,76.5225,76.5319,88690.0
2023-11-27 15:00:00,81.39,81.39,81.38,81.39,13243.0,76.5319,76.5319,76.5225,76.5319,13243.0
2023-11-27 15:05:00,81.39,81.39,81.38,81.39,32312.0,76.5319,76.5319,76.5225,76.5319,32312.0
2023-11-27 15:10:00,81.38,81.39,81.38,81.39,84844.0,76.5225,76.5319,76.5225,76.5319,84844.0
2023-11-27 15:15:00,81.39,81.39,81.38,81.39,13071.0,76.5319,76.5319,76.5225,76.5319,13071.0
2023-11-27 15:20:00,81.38,81.39,81.38,81.39,49755.0,76.5225,76.5319,76.5225,76.5319,49755.0
2023-11-27 15:25:00,81.39,81.39,81.38,81.38,36142.0,76.5319,76.5319,76.5225,76.5225,36142.0
2023-11-27 15:30:00,81.38,81.39,81.38,81.39,37993.0,76.5225,76.5319,76.5225,76.5319,37993.0
2023-11-27 15:35:00,81.39,81.39,81.38,81.39,44889.0,76.5319,76.5319,76.5225,76.5319,44889.0
2023-11-27 15:40:00,81.39,81.39,81.38,81.39,22685.0,76.5319,76.5319,76.5225,76.5319,22685.0
2023-11-27 15:45:00,81.39,81.39,81.38,81.39,20712.0,76.5319,76.5319,76.5225,76.5319,20712.0
2023-11-27 15:50:00,81.38,81.4,81.38,81.4,129506.0,76.5225,76.5413,76.5225,76.5413,129506.0
2023-11-27 15:55:00,81.4,81.4,81.39,81.4,139671.0,76.5413,76.5413,76.5319,76.5413,139671.0
2023-11-28 09:30:00,81.41,81.41,81.39,81.39,485630.0,76.5507,76.5507,76.5319,76.5319,485630.0
2023-11-28 09:35:00,81.39,81.4,81.39,81.39,11689.0,76.5319,76.5413,76.5319,76.5319,11689.0
2023-11-28 09:40:00,81.4,81.41,81.39,81.4,21211.0,76.5413,76.5507,76.5319,76.5413,21211.0
2023-11-28 09:45:00,81.41,81.41,81.4,81.41,20398.0,76.5507,76.5507,76.5413,76.5507,20398.0
2023-11-28 09:50:00,81.41,81.42,81.4,81.42,27668.0,76.5507,76.5601,76.5413,76.5601,27668.0
2023-11-28 09:55:00,81.41,81.42,81.41,81.42,19299.0,76.5507,76.5601,76.5507,76.5601,19299.0
2023-11-28 10:00:00,81.41,81.43,81.41,81.43,47101.0,76.5507,76.5695,76.5507,76.5695,47101.0
2023-11-28 10:05:00,81.43,81.43,81.42,81.42,14729.0,76.5695,76.5695,76.5601,76.5601,14729.0
2023-11-28 10:10:00,81.42,81.42,81.41,81.41,43932.0,76.5601,76.5601,76.5507,76.5507,43932.0
2023-11-28 10:15:00,81.41,81.42,81.41,81.41,24693.0,76.5507,76.5601,76.5507,76.5507,24693.0
2023-11-28 10:20:00,81.41,81.43,81.41,81.43,12604.0,76.5507,76.5695,76.5507,76.5695,12604.0
2023-11-28 10:25:00,81.43,81.43,81.42,81.42,6657.0,76.5695,76.5695,76.5601,76.5601,6657.0
2023-11-28 10:30:00,81.43,81.43,81.42,81.43,6758.0,76.5695,76.5695,76.5601,76.5695,6758.0
2023-11-28 10:35:00,81.42,81.46,81.42,81.46,223605.0,76.5601,76.5977,76.5601,76.5977,223605.0
2023-11-28 10:40:00,81.45,81.49,81.45,81.48,345583.0,76.5883,76.6259,76.5883,76.6165,345583.0
2023-11-28 10:45:00,81.47,81.48,81.45,81.47,145165.0,76.6071,76.6165,76.5883,76.6071,145165.0
2023-11-28 10:50:00,81.47,81.47,81.46,81.47,50737.0,76.6071,76.6071,76.5977,76.6071,50737.0
2023-11-28 10:55:00,81.47,81.49,81.47,81.49,44824.0,76.6071,76.6259,76.6071,76.6259,44824.0
2023-11-28 11:00:00,81.48,81.49,81.48,81.49,20427.0,76.6165,76.6259,76.6165,76.6259,20427.0
2023-11-28 11:05:00,81.49,81.51,81.48,81.5,75259.0,76.6259,76.6447,76.6165,76.6353,75259.0
2023-11-28 11:10:00,81.5,81.5,81.48,81.49,53507.0,76.6353,76.6353,76.6165,76.6259,53507.0
2023-11-28 11:15:00,81.49,81.5,81.48,81.5,244542.0,76.6259,76.6353,76.6165,76.6353,244542.0
2023-11-28 11:20:00,81.5,81.51,81.49,81.51,88911.0,76.6353,76.6447,76.6259,76.6447,88911.0
2023-11-28 11:25:00,81.51,81.52,81.5,81.51,43999.0,76.6447,76.6541,76.6353,76.6447,43999.0
2023-11-28 11:30:00,81.52,81.52,81.51,81.52,29233.0,76.6541,76.6541,76.6447,76.6541,29233.0
2023-11-28 11:35:00,81.51,81.52,81.5,81.51,42990.0,76.6447,76.6541,76.6353,76.6447,42990.0
2023-11-28 11:40:00,81.51,81.51,81.5,81.51,31948.0,76.6447,76.6447,76.6353,76.6447,31948.0
2023-11-28 11:45:00,81.51,81.52,81.5,81.51,85184.0,76.6447,76.6541,76.6353,76.6447,85184.0
2023-11-28 11:50:00,81.52,81.52,81.51,81.51,94513.0,76.6541,76.6541,76.6447,76.6447,94513.0
2023-11-28 11:55:00,81.52,81.53,81.51,81.52,135029.0,76.6541,76.6635,76.6447,76.6541,135029.0
2023-11-28 12:00:00,81.53,81.54,81.52,81.54,73307.0,76.6635,76.6729,76.6541,76.6729,73307.0
2023-11-28 12:05:00,81.54,81.54,81.52,81.53,234233.0,76.6729,76.6729,76.6541,76.6635,234233.0
2023-11-28 12:10:00,81.53,81.53,81.52,81.53,13424.0,76.6635,76.6635,76.6541,76.6635,13424.0
2023-11-28 12:15:00,81.53,81.53,81.52,81.53,26417.0,76.6635,76.6635,76.6541,76.6635,26417.0
2023-11-28 12:20:00,81.53,81.53,81.52,81.53,13078.0,76.6635,76.6635,76.6541,76.6635,13078.0
2023-11-28 12:25:00,81.53,81.53,81.52,81.53,140381.0,76.6635,76.6635,76.6541,76.6635,140381.0
2023-11-28 12:30:00,81.53,81.53,81.52,81.52,20560.0,76.6635,76.6635,76.6541,76.6541,20560.0
2023-11-28 12:35:00,81.53,81.53,81.52,81.52,48569.0,76.6635,76.6635,76.6541,76.6541,48569.0
2023-11-28 12:40:00,81.53,81.53,81.52,81.52,6954.0,76.6635,76.6635,76.6541,76.6541,6954.0
2023-11-28 12:45:00,81.53,81.53,81.52,81.53,20764.0,76.6635,76.6635,76.6541,76.6635,20764.0
2023-11-28 12:50:00,81.53,81.53,81.52,81.53,62351.0,76.6635,76.6635,76.6541,76.6635,62351.0
2023-11-28 12:55:00,81.53,81.53,81.52,81.53,20350.0,76.6635,76.6635,76.6541,76.6635,20350.0
2023-11-28 13:00:00,81.53,81.53,81.5,81.51,248418.0,76.6635,76.6635,76.6353,76.6447,248418.0
2023-11-28 13:05:00,81.51,81.53,81.51,81.52,25213.0,76.6447,76.6635,76.6447,76.6541,25213.0
2023-11-28 13:10:00,81.53,81.53,81.51,81.51,19542.0,76.6635,76.6635,76.6447,76.6447,19542.0
2023-11-28 13:15:00,81.52,81.52,81.51,81.51,10734.0,76.6541,76.6541,76.6447,76.6447,10734.0
2023-11-28 13:20:00,81.51,81.52,81.51,81.52,17611.0,76.6447,76.6541,76.6447,76.6541,17611.0
2023-11-28 13:25:00,81.52,81.52,81.51,81.52,9722.0,76.6541,76.6541,76.6447,76.6541,9722.0
2023-11-28 13:30:00,81.52,81.52,81.51,81.52,11158.0,76.6541,76.6541,76.6447,76.6541,11158.0
2023-11-28 13:35:00,81.52,81.52,81.51,81.51,8284.0,76.6541,76.6541,76.6447,76.6447,8284.0
2023-11-28 13:40:00,81.51,81.52,81.5,81.51,93866.0,76.6447,76.6541,76.6353,76.6447,93866.0
2023-11-28 13:45:00,81.51,81.52,81.5,81.51,97315.0,76.6447,76.6541,76.6353,76.6447,97315.0
2023-11-28 13:50:00,81.51,81.52,81.51,81.52,90967.0,76.6447,76.6541,76.6447,76.6541,90967.0
2023-11-28 13:55:00,81.52,81.52,81.51,81.52,40703.0,76.6541,76.6541,76.6447,76.6541,40703.0
2023-11-28 14:00:00,81.52,81.53,81.51,81.52,100623.0,76.6541,76.6635,76.6447,76.6541,100623.0
2023-11-28 14:05:00,81.53,81.53,81.52,81.53,44561.0,76.6635,76.6635,76.6541,76.6635,44561.0
2023-11-28 14:10:00,81.53,81.54,81.52,81.54,141689.0,76.6635,76.6729,76.6541,76.6729,141689.0
2023-11-28 14:15:00,81.54,81.54,81.53,81.53,16282.0,76.6729,76.6729,76.6635,76.6635,16282.0
2023-11-28 14:20:00,81.53,81.54,81.53,81.53,68093.0,76.6635,76.6729,76.6635,76.6635,68093.0
2023-11-28 14:25:00,81.53,81.54,81.52,81.52,159798.0,76.6635,76.6729,76.6541,76.6541,159798.0
2023-11-28 14:30:00,81.53,81.53,81.52,81.53,59871.0,76.6635,76.6635,76.6541,76.6635,59871.0
2023-11-28 14:35:00,81.52,81.55,81.52,81.54,749153.0,76.6541,76.6824,76.6541,76.6729,749153.0
2023-11-28 14:40:00,81.54,81.55,81.53,81.54,611526.0,76.6729,76.6824,76.6635,76.6729,611526.0
2023-11-28 14:45:00,81.54,81.55,81.53,81.55,186497.0,76.6729,76.6824,76.6635,76.6824,186497.0
2023-11-28 14:50:00,81.55,81.56,81.55,81.56,130062.0,76.6824,76.6918,76.6824,76.6918,130062.0
2023-11-28 14:55:00,81.56,81.56,81.55,81.56,156387.0,76.6918,76.6918,76.6824,76.6918,156387.0
2023-11-28 15:00:00,81.56,81.56,81.55,81.56,56617.0,76.6918,76.6918,76.6824,76.6918,56617.0
2023-11-28 15:05:00,81.56,81.56,81.54,81.55,145481.0,76.6918,76.6918,76.6729,76.6824,145481.0
2023-11-28 15:10:00,81.55,81.55,81.54,81.54,113395.0,76.6824,76.6824,76.6729,76.6729,113395.0
2023-11-28 15:15:00,81.54,81.55,81.53,81.54,111411.0,76.6729,76.6824,76.6635,76.6729,111411.0
2023-11-28 15:20:00,81.54,81.55,81.53,81.55,133633.0,76.6729,76.6824,76.6635,76.6824,133633.0
2023-11-28 15:25:00,81.55,81.55,81.54,81.55,478190.0,76.6824,76.6824,76.6729,76.6824,478190.0
2023-11-28 15:30:00,81.55,81.55,81.54,81.55,96703.0,76.6824,76.6824,76.6729,76.6824,96703.0
2023-11-28 15:35:00,81.55,81.55,81.54,81.55,87813.0,76.6824,76.6824,76.6729,76.6824,87813.0
2023-11-28 15:40:00,81.55,81.56,81.54,81.56,157871.0,76.6824,76.6918,76.6729,76.6918,157871.0
2023-11-28 15:45:00,81.56,81.56,81.55,81.56,154696.0,76.6918,76.6918,76.6824,76.6918,154696.0
2023-11-28 15:50:00,81.56,81.56,81.55,81.55,221276.0,76.6918,76.6918,76.6824,76.6824,221276.0
2023-11-28 15:55:00,81.55,81.56,81.54,81.55,721577.0,76.6824,76.6918,76.6729,76.6824,721577.0
2023-11-29 09:30:00,81.67,81.69,81.67,81.69,108484.0,76.7952,76.814,76.7952,76.814,108484.0
2023-11-29 09:35:00,81.68,81.69,81.67,81.69,44379.0,76.8046,76.814,76.7952,76.814,44379.0
2023-11-29 09:40:00,81.69,81.69,81.68,81.69,31820.0,76.814,76.814,76.8046,76.814,31820.0
2023-11-29 09:45:00,81.69,81.71,81.68,81.7,88005.0,76.814,76.8328,76.8046,76.8234,88005.0
2023-11-29 09:50:00,81.7,81.71,81.69,81.7,116838.0,76.8234,76.8328,76.814,76.8234,116838.0
2023-11-29 09:55:00,81.7,81.71,81.69,81.7,63222.0,76.8234,76.8328,76.814,76.8234,63222.0
2023-11-29 10:00:00,81.71,81.74,81.7,81.73,348707.0,76.8328,76.861,76.8234,76.8516,348707.0
2023-11-29 10:05:00,81.73,81.74,81.71,81.72,209600.0,76.8516,76.861,76.8328,76.8422,209600.0
2023-11-29 10:10:00,81.71,81.72,81.69,81.69,456983.0,76.8328,76.8422,76.814,76.814,456983.0
2023-11-29 10:15:00,81.69,81.7,81.67,81.67,61842.0,76.814,76.8234,76.7952,76.7952,61842.0
2023-11-29 10:20:00,81.68,81.68,81.67,81.68,60406.0,76.8046,76.8046,76.7952,76.8046,60406.0
2023-11-29 10:25:00,81.68,81.69,81.67,81.67,75403.0,76.8046,76.814,76.7952,76.7952,75403.0
2023-11-29 10:30:00,81.68,81.68,81.66,81.66,20337.0,76.8046,76.8046,76.7858,76.7858,20337.0
2023-11-29 10:35:00,81.66,81.67,81.66,81.66,37703.0,76.7858,76.7952,76.7858,76.7858,37703.0
2023-11-29 10:40:00,81.66,81.67,81.66,81.67,54522.0,76.7858,76.7952,76.7858,76.7952,54522.0
2023-11-29 10:45:00,81.67,81.68,81.66,81.67,31700.0,76.7952,76.8046,76.7858,76.7952,31700.0
2023-11-29 10:50:00,81.67,81.69,81.67,81.69,72718.0,76.7952,76.814,76.7952,76.814,72718.0
2023-11-29 10:55:00,81.69,81.69,81.68,81.68,25335.0,76.814,76.814,76.8046,76.8046,25335.0
2023-11-29 11:00:00,81.68,81.69,81.68,81.69,19812.0,76.8046,76.814,76.8046,76.814,19812.0
2023-11-29 11:05:00,81.69,81.69,81.67,81.68,66680.0,76.814,76.814,76.7952,76.8046,66680.0
2023-11-29 11:10:00,81.67,81.69,81.67,81.69,20206.0,76.7952,76.814,76.7952,76.814,20206.0
2023-11-29 11:15:00,81.69,81.69,81.68,81.68,11678.0,76.814,76.814,76.8046,76.8046,11678.0
2023-11-29 11:20:00,81.68,81.69,81.68,81.69,24535.0,76.8046,76.814,76.8046,76.814,24535.0
2023-11-29 11:25:00,81.68,81.69,81.67,81.67,26725.0,76.8046,76.814,76.7952,76.7952,26725.0
2023-11-29 11:30:00,81.67,81.68,81.67,81.67,13748.0,76.7952,76.8046,76.7952,76.7952,13748.0
2023-11-29 11:35:00,81.67,81.68,81.66,81.67,26024.0,76.7952,76.8046,76.7858,76.7952,26024.0
2023-11-29 11:40:00,81.67,81.67,81.66,81.67,44543.0,76.7952,76.7952,76.7858,76.7952,44543.0
2023-11-29 11:45:00,81.67,81.67,81.66,81.67,25754.0,76.7952,76.7952,76.7858,76.7952,25754.0
2023-11-29 11:50:00,81.67,81.67,81.66,81.67,9155.0,76.7952,76.7952,76.7858,76.7952,9155.0
2023-11-29 11:55:00,81.67,81.67,81.65,81.66,117142.0,76.7952,76.7952,76.7764,76.7858,117142.0
2023-11-29 12:00:00,81.66,81.67,81.65,81.67,55441.0,76.7858,76.7952,76.7764,76.7952,55441.0
2023-11-29 12:05:00,81.67,81.67,81.66,81.67,11545.0,76.7952,76.7952,76.7858,76.7952,11545.0
2023-11-29 12:10:00,81.67,81.68,81.66,81.67,77540.0,76.7952,76.8046,76.7858,76.7952,77540.0
2023-11-29 12:15:00,81.67,81.69,81.67,81.67,82355.0,76.7952,76.814,76.7952,76.7952,82355.0
2023-11-29 12:20:00,81.67,81.68,81.67,81.67,5268.0,76.7952,76.8046,76.7952,76.7952,5268.0
2023-11-29 12:25:00,81.67,81.68,81.67,81.67,9016.0,76.7952,76.8046,76.7952,76.7952,9016.0
2023-11-29 12:30:00,81.67,81.68,81.66,81.67,7064.0,76.7952,76.8046,76.7858,76.7952,7064.0
2023-11-29 12:35:00,81.67,81.67,81.66,81.67,44709.0,76.7952,76.7952,76.7858,76.7952,44709.0
2023-11-29 12:40:00,81.67,81.67,81.66,81.67,10121.0,76.7952,76.7952,76.7858,76.7952,10121.0
2023-11-29 12:45:00,81.66,81.67,81.66,81.67,36968.0,76.7858,76.7952,76.7858,76.7952,36968.0
2023-11-29 12:50:00,81.68,81.68,81.67,81.67,22018.0,76.8046,76.8046,76.7952,76.7952,22018.0
2023-11-29 12:55:00,81.67,81.69,81.67,81.69,19037.0,76.7952,76.814,76.7952,76.814,19037.0
2023-11-29 13:00:00,81.69,81.7,81.68,81.7,13355.0,76.814,76.8234,76.8046,76.8234,13355.0
2023-11-29 13:05:00,81.7,81.7,81.69,81.69,72115.0,76.8234,76.8234,76.814,76.814,72115.0
2023-11-29 13:10:00,81.69,81.7,81.68,81.69,25921.0,76.814,76.8234,76.8046,76.814,25921.0
2023-11-29 13:15:00,81.69,81.69,81.68,81.69,13309.0,76.814,76.814,76.8046,76.814,13309.0
2023-11-29 13:20:00,81.69,81.69,81.68,81.69,14455.0,76.814,76.814,76.8046,76.814,14455.0
2023-11-29 13:25:00,81.69,81.69,81.68,81.69,13458.0,76.814,76.814,76.8046,76.814,13458.0
2023-11-29 13:30:00,81.69,81.7,81.68,81.7,19021.0,76.814,76.8234,76.8046,76.8234,19021.0
2023-11-29 13:35:00,81.69,81.7,81.69,81.69,36722.0,76.814,76.8234,76.814,76.814,36722.0
2023-11-29 13:40:00,81.7,81.7,81.69,81.7,32616.0,76.8234,76.8234,76.814,76.8234,32616.0
2023-11-29 13:45:00,81.7,81.7,81.69,81.7,9008.0,76.8234,76.8234,76.814,76.8234,9008.0
2023-11-29 13:50:00,81.7,81.7,81.69,81.7,27509.0,76.8234,76.8234,76.814,76.8234,27509.0
2023-11-29 13:55:00,81.7,81.7,81.69,81.69,40639.0,76.8234,76.8234,76.814,76.814,40639.0
2023-11-29 14:00:00,81.69,81.7,81.69,81.7,27274.0,76.814,76.8234,76.814,76.8234,27274.0
2023-11-29 14:05:00,81.7,81.71,81.69,81.7,28512.0,76.8234,76.8328,76.814,76.8234,28512.0
2023-11-29 14:10:00,81.7,81.71,81.7,81.7,14346.0,76.8234,76.8328,76.8234,76.8234,14346.0
2023-11-29 14:15:00,81.7,81.71,81.7,81.7,6019.0,76.8234,76.8328,76.8234,76.8234,6019.0
2023-11-29 14:20:00,81.7,81.71,81.69,81.69,23193.0,76.8234,76.8328,76.814,76.814,23193.0
2023-11-29 14:25:00,81.69,81.7,81.69,81.7,29776.0,76.814,76.8234,76.814,76.8234,29776.0
2023-11-29 14:30:00,81.69,81.7,81.68,81.69,26494.0,76.814,76.8234,76.8046,76.814,26494.0
2023-11-29 14:35:00,81.69,81.69,81.68,81.68,19847.0,76.814,76.814,76.8046,76.8046,19847.0
2023-11-29 14:40:00,81.68,81.69,81.68,81.68,10581.0,76.8046,76.814,76.8046,76.8046,10581.0
2023-11-29 14:45:00,81.69,81.69,81.68,81.68,12648.0,76.814,76.814,76.8046,76.8046,12648.0
2023-11-29 14:50:00,81.69,81.69,81.68,81.69,41309.0,76.814,76.814,76.8046,76.814,41309.0
2023-11-29 14:55:00,81.7,81.7,81.69,81.7,7450.0,76.8234,76.8234,76.814,76.8234,7450.0
2023-11-29 15:00:00,81.7,81.7,81.69,81.7,32566.0,76.8234,76.8234,76.814,76.8234,32566.0
2023-11-29 15:05:00,81.7,81.7,81.69,81.7,14344.0,76.8234,76.8234,76.814,76.8234,14344.0
2023-11-29 15:10:00,81.7,81.7,81.69,81.69,43287.0,76.8234,76.8234,76.814,76.814,43287.0
2023-11-29 15:15:00,81.7,81.7,81.69,81.7,53377.0,76.8234,76.8234,76.814,76.8234,53377.0
2023-11-29 15:20:00,81.7,81.7,81.69,81.69,25072.0,76.8234,76.8234,76.814,76.814,25072.0
2023-11-29 15:25:00,81.7,81.7,81.69,81.69,18685.0,76.8234,76.8234,76.814,76.814,18685.0
2023-11-29 15:30:00,81.69,81.7,81.69,81.7,19793.0,76.814,76.8234,76.814,76.8234,19793.0
2023-11-29 15:35:00,81.7,81.7,81.69,81.69,38442.0,76.8234,76.8234,76.814,76.814,38442.0
2023-11-29 15:40:00,81.7,81.7,81.69,81.7,42718.0,76.8234,76.8234,76.814,76.8234,42718.0
2023-11-29 15:45:00,81.7,81.7,81.69,81.69,75343.0,76.8234,76.8234,76.814,76.814,75343.0
2023-11-29 15:50:00,81.7,81.7,81.69,81.7,17599.0,76.8234,76.8234,76.814,76.8234,17599.0
2023-11-29 15:55:00,81.7,81.7,81.69,81.7,118963.0,76.8234,76.8234,76.814,76.8234,118963.0
2023-11-30 09:30:00,81.67,81.68,81.67,81.67,60133.0,76.7952,76.8046,76.7952,76.7952,60133.0
2023-11-30 09:35:00,81.67,81.68,81.66,81.66,94152.0,76.7952,76.8046,76.7858,76.7858,94152.0
2023-11-30 09:40:00,81.66,81.67,81.63,81.65,211754.0,76.7858,76.7952,76.7576,76.7764,211754.0
2023-11-30 09:45:00,81.65,81.65,81.64,81.65,191918.0,76.7764,76.7764,76.767,76.7764,191918.0
2023-11-30 09:50:00,81.65,81.65,81.64,81.64,62384.0,76.7764,76.7764,76.767,76.767,62384.0
2023-11-30 09:55:00,81.65,81.65,81.64,81.64,30574.0,76.7764,76.7764,76.767,76.767,30574.0
2023-11-30 10:00:00,81.64,81.65,81.64,81.65,28668.0,76.767,76.7764,76.767,76.7764,28668.0
2023-11-30 10:05:00,81.64,81.66,81.64,81.64,61577.0,76.767,76.7858,76.767,76.767,61577.0
2023-11-30 10:10:00,81.64,81.65,81.64,81.65,18064.0,76.767,76.7764,76.767,76.7764,18064.0
2023-11-30 10:15:00,81.64,81.65,81.63,81.63,105055.0,76.767,76.7764,76.7576,76.7576,105055.0
2023-11-30 10:20:00,81.63,81.64,81.63,81.64,12803.0,76.7576,76.767,76.7576,76.767,12803.0
2023-11-30 10:25:00,81.63,81.64,81.63,81.63,4421.0,76.7576,76.767,76.7576,76.7576,4421.0
2023-11-30 10:30:00,81.64,81.64,81.63,81.64,163604.0,76.767,76.767,76.7576,76.767,163604.0
2023-11-30 10:35:00,81.64,81.64,81.63,81.64,27742.0,76.767,76.767,76.7576,76.767,27742.0
2023-11-30 10:40:00,81.64,81.64,81.63,81.64,47959.0,76.767,76.767,76.7576,76.767,47959.0
2023-11-30 10:45:00,81.64,81.65,81.63,81.65,26963.0,76.767,76.7764,76.7576,76.7764,26963.0
2023-11-30 10:50:00,81.64,81.65,81.63,81.65,46511.0,76.767,76.7764,76.7576,76.7764,46511.0
2023-11-30 10:55:00,81.65,81.66,81.64,81.66,16378.0,76.7764,76.7858,76.767,76.7858,16378.0
2023-11-30 11:00:00,81.65,81.66,81.64,81.65,14558.0,76.7764,76.7858,76.767,76.7764,14558.0
2023-11-30 11:05:00,81.64,81.66,81.64,81.66,22163.0,76.767,76.7858,76.767,76.7858,22163.0
2023-11-30 11:10:00,81.66,81.66,81.65,81.66,35846.0,76.7858,76.7858,76.7764,76.7858,35846.0
2023-11-30 11:15:00,81.66,81.67,81.65,81.67,73171.0,76.7858,76.7952,76.7764,76.7952,73171.0
2023-11-30 11:20:00,81.66,81.67,81.66,81.66,7947.0,76.7858,76.7952,76.7858,76.7858,7947.0
2023-11-30 11:25:00,81.67,81.67,81.66,81.66,18621.0,76.7952,76.7952,76.7858,76.7858,18621.0
2023-11-30 11:30:00,81.67,81.67,81.66,81.67,20166.0,76.7952,76.7952,76.7858,76.7952,20166.0
2023-11-30 11:35:00,81.67,81.67,81.66,81.67,9717.0,76.7952,76.7952,76.7858,76.7952,9717.0
2023-11-30 11:40:00,81.67,81.67,81.66,81.67,5697.0,76.7952,76.7952,76.7858,76.7952,5697.0
2023-11-30 11:45:00,81.66,81.68,81.66,81.67,15307.0,76.7858,76.8046,76.7858,76.7952,15307.0
2023-11-30 11:50:00,81.67,81.67,81.66,81.67,25081.0,76.7952,76.7952,76.7858,76.7952,25081.0
2023-11-30 11:55:00,81.66,81.67,81.66,81.67,25974.0,76.7858,76.7952,76.7858,76.7952,25974.0
2023-11-30 12:00:00,81.66,81.67,81.65,81.66,27877.0,76.7858,76.7952,76.7764,76.7858,27877.0
2023-11-30 12:05:00,81.65,81.66,81.65,81.65,5381.0,76.7764,76.7858,76.7764,76.7764,5381.0
2023-11-30 12:10:00,81.66,81.66,81.65,81.65,38660.0,76.7858,76.7858,76.7764,76.7764,38660.0
2023-11-30 12:15:00,81.66,81.66,81.64,81.65,10540.0,76.7858,76.7858,76.767,76.7764,10540.0
2023-11-30 12:20:00,81.64,81.65,81.64,81.65,152279.0,76.767,76.7764,76.767,76.7764,152279.0
2023-11-30 12:25:00,81.64,81.65,81.64,81.65,21723.0,76.767,76.7764,76.767,76.7764,21723.0
2023-11-30 12:30:00,81.64,81.65,81.64,81.65,19149.0,76.767,76.7764,76.767,76.7764,19149.0
2023-11-30 12:35:00,81.64,81.65,81.64,81.65,16379.0,76.767,76.7764,76.767,76.7764,16379.0
2023-11-30 12:40:00,81.65,81.65,81.64,81.64,15053.0,76.7764,76.7764,76.767,76.767,15053.0
2023-11-30 12:45:00,81.64,81.65,81.64,81.65,10163.0,76.767,76.7764,76.767,76.7764,10163.0
2023-11-30 12:50:00,81.64,81.65,81.63,81.64,17264.0,76.767,76.7764,76.7576,76.767,17264.0
2023-11-30 12:55:00,81.63,81.64,81.63,81.63,10102.0,76.7576,76.767,76.7576,76.7576,10102.0
2023-11-30 13:00:00,81.63,81.64,81.62,81.63,23355.0,76.7576,76.767,76.7482,76.7576,23355.0
2023-11-30 13:05:00,81.63,81.65,81.63,81.65,11099.0,76.7576,76.7764,76.7576,76.7764,11099.0
2023-11-30 13:10:00,81.65,81.65,81.64,81.65,9047.0,76.7764,76.7764,76.767,76.7764,9047.0
2023-11-30 13:15:00,81.64,81.65,81.64,81.65,9051.0,76.767,76.7764,76.767,76.7764,9051.0
2023-11-30 13:20:00,81.65,81.66,81.64,81.66,23168.0,76.7764,76.7858,76.767,76.7858,23168.0
2023-11-30 13:25:00,81.66,81.66,81.65,81.66,11830.0,76.7858,76.7858,76.7764,76.7858,11830.0
2023-11-30 13:30:00,81.66,81.66,81.65,81.65,18406.0,76.7858,76.7858,76.7764,76.7764,18406.0
2023-11-30 13:35:00,81.66,81.66,81.64,81.65,95718.0,76.7858,76.7858,76.767,76.7764,95718.0
2023-11-30 13:40:00,81.65,81.65,81.64,81.65,22241.0,76.7764,76.7764,76.767,76.7764,22241.0
2023-11-30 13:45:00,81.65,81.65,81.64,81.64,15511.0,76.7764,76.7764,76.767,76.767,15511.0
2023-11-30 13:50:00,81.64,81.65,81.64,81.64,6195.0,76.767,76.7764,76.767,76.767,6195.0
2023-11-30 13:55:00,81.64,81.65,81.63,81.64,41147.0,76.767,76.7764,76.7576,76.767,41147.0
2023-11-30 14:00:00,81.64,81.65,81.64,81.64,1024553.0,76.767,76.7764,76.767,76.767,1024553.0
2023-11-30 14:05:00,81.64,81.65,81.64,81.65,13536.0,76.767,76.7764,76.767,76.7764,13536.0
2023-11-30 14:10:00,81.65,81.65,81.64,81.65,10512.0,76.7764,76.7764,76.767,76.7764,10512.0
2023-11-30 14:15:00,81.65,81.65,81.64,81.65,10757.0,76.7764,76.7764,76.767,76.7764,10757.0
2023-11-30 14:20:00,81.65,81.65,81.64,81.65,20445.0,76.7764,76.7764,76.767,76.7764,20445.0
2023-11-30 14:25:00,81.65,81.65,81.64,81.65,5833.0,76.7764,76.7764,76.767,76.7764,5833.0
2023-11-30 14:30:00,81.65,81.66,81.64,81.66,35038.0,76.7764,76.7858,76.767,76.7858,35038.0
2023-11-30 14:35:00,81.66,81.66,81.65,81.66,143450.0,76.7858,76.7858,76.7764,76.7858,143450.0
2023-11-30 14:40:00,81.66,81.66,81.65,81.66,64014.0,76.7858,76.7858,76.7764,76.7858,64014.0
2023-11-30 14:45:00,81.65,81.66,81.65,81.66,23385.0,76.7764,76.7858,76.7764,76.7858,23385.0
2023-11-30 14:50:00,81.66,81.66,81.65,81.66,6378.0,76.7858,76.7858,76.7764,76.7858,6378.0
2023-11-30 14:55:00,81.66,81.66,81.63,81.64,89274.0,76.7858,76.7858,76.7576,76.767,89274.0
2023-11-30 15:00:00,81.64,81.65,81.63,81.65,87882.0,76.767,76.7764,76.7576,76.7764,87882.0
2023-11-30 15:05:00,81.65,81.65,81.64,81.64,26324.0,76.7764,76.7764,76.767,76.767,26324.0
2023-11-30 15:10:00,81.65,81.65,81.63,81.64,29915.0,76.7764,76.7764,76.7576,76.767,29915.0
2023-11-30 15:15:00,81.64,81.64,81.62,81.62,31203.0,76.767,76.767,76.7482,76.7482,31203.0
2023-11-30 15:20:00,81.62,81.63,81.62,81.62,27481.0,76.7482,76.7576,76.7482,76.7482,27481.0
2023-11-30 15:25:00,81.62,81.63,81.61,81.62,41246.0,76.7482,76.7576,76.7388,76.7482,41246.0
2023-11-30 15:30:00,81.62,81.62,81.61,81.62,38682.0,76.7482,76.7482,76.7388,76.7482,38682.0
2023-11-30 15:35:00,81.61,81.63,81.61,81.63,148770.0,76.7388,76.7576,76.7388,76.7576,148770.0
2023-11-30 15:40:00,81.63,81.63,81.62,81.63,42084.0,76.7576,76.7576,76.7482,76.7576,42084.0
2023-11-30 15:45:00,81.63,81.63,81.62,81.63,96105.0,76.7576,76.7576,76.7482,76.7576,96105.0
2023-11-30 15:50:00,81.63,81.64,81.62,81.64,99740.0,76.7576,76.767,76.7482,76.767,99740.0
2023-11-30 15:55:00,81.63,81.66,81.63,81.65,174896.0,76.7576,76.7858,76.7576,76.7764,174896.0
2023-12-01 09:30:00,81.41,81.43,81.41,81.42,266004.0,76.7823,76.8012,76.7823,76.7917,266004.0
2023-12-01 09:35:00,81.42,81.43,81.41,81.42,61295.0,76.7917,76.8012,76.7823,76.7917,61295.0
2023-12-01 09:40:00,81.43,81.44,81.42,81.43,90883.0,76.8012,76.8106,76.7917,76.8012,90883.0
2023-12-01 09:45:00,81.43,81.44,81.42,81.44,70390.0,76.8012,76.8106,76.7917,76.8106,70390.0
2023-12-01 09:50:00,81.44,81.44,81.42,81.43,29093.0,76.8106,76.8106,76.7917,76.8012,29093.0
2023-12-01 09:55:00,81.43,81.43,81.42,81.43,40309.0,76.8012,76.8012,76.7917,76.8012,40309.0
2023-12-01 10:00:00,81.42,81.53,81.42,81.51,215719.0,76.7917,76.8955,76.7917,76.8766,215719.0
2023-12-01 10:05:00,81.51,81.52,81.49,81.51,144246.0,76.8766,76.886,76.8578,76.8766,144246.0
2023-12-01 10:10:00,81.5,81.51,81.5,81.51,74115.0,76.8672,76.8766,76.8672,76.8766,74115.0
2023-12-01 10:15:00,81.51,81.51,81.49,81.51,63647.0,76.8766,76.8766,76.8578,76.8766,63647.0
2023-12-01 10:20:00,81.51,81.54,81.5,81.53,172311.0,76.8766,76.9049,76.8672,76.8955,172311.0
2023-12-01 10:25:00,81.52,81.53,81.51,81.52,117848.0,76.886,76.8955,76.8766,76.886,117848.0
2023-12-01 10:30:00,81.52,81.52,81.5,81.5,73848.0,76.886,76.886,76.8672,76.8672,73848.0
2023-12-01 10:35:00,81.5,81.5,81.49,81.49,168628.0,76.8672,76.8672,76.8578,76.8578,168628.0
2023-12-01 10:40:00,81.49,81.5,81.48,81.49,36672.0,76.8578,76.8672,76.8483,76.8578,36672.0
2023-12-01 10:45:00,81.49,81.51,81.49,81.5,352016.0,76.8578,76.8766,76.8578,76.8672,352016.0
2023-12-01 10:50:00,81.51,81.52,81.5,81.52,40907.0,76.8766,76.886,76.8672,76.886,40907.0
2023-12-01 10:55:00,81.52,81.52,81.5,81.51,74063.0,76.886,76.886,76.8672,76.8766,74063.0
2023-12-01 11:00:00,81.51,81.54,81.46,81.51,829328.0,76.8766,76.9049,76.8295,76.8766,829328.0
2023-12-01 11:05:00,81.52,81.52,81.49,81.52,309328.0,76.886,76.886,76.8578,76.886,309328.0
2023-12-01 11:10:00,81.52,81.54,81.51,81.54,101636.0,76.886,76.9049,76.8766,76.9049,101636.0
2023-12-01 11:15:00,81.54,81.58,81.53,81.56,531008.0,76.9049,76.9426,76.8955,76.9238,531008.0
2023-12-01 11:20:00,81.57,81.57,81.55,81.56,305364.0,76.9332,76.9332,76.9143,76.9238,305364.0
2023-12-01 11:25:00,81.56,81.58,81.55,81.58,100152.0,76.9238,76.9426,76.9143,76.9426,100152.0
2023-12-01 11:30:00,81.57,81.6,81.57,81.6,294196.0,76.9332,76.9615,76.9332,76.9615,294196.0
2023-12-01 11:35:00,81.6,81.6,81.58,81.59,250960.0,76.9615,76.9615,76.9426,76.9521,250960.0
2023-12-01 11:40:00,81.59,81.59,81.57,81.59,73439.0,76.9521,76.9521,76.9332,76.9521,73439.0
2023-12-01 11:45:00,81.59,81.6,81.58,81.59,215514.0,76.9521,76.9615,76.9426,76.9521,215514.0
2023-12-01 11:50:00,81.6,81.61,81.59,81.6,113134.0,76.9615,76.9709,76.9521,76.9615,113134.0
2023-12-01 11:55:00,81.59,81.6,81.58,81.58,300217.0,76.9521,76.9615,76.9426,76.9426,300217.0
2023-12-01 12:00:00,81.58,81.59,81.57,81.58,463599.0,76.9426,76.9521,76.9332,76.9426,463599.0
2023-12-01 12:05:00,81.57,81.58,81.56,81.56,156336.0,76.9332,76.9426,76.9238,76.9238,156336.0
2023-12-01 12:10:00,81.56,81.58,81.56,81.58,20489.0,76.9238,76.9426,76.9238,76.9426,20489.0
2023-12-01 12:15:00,81.58,81.59,81.57,81.57,45538.0,76.9426,76.9521,76.9332,76.9332,45538.0
2023-12-01 12:20:00,81.58,81.58,81.57,81.57,18729.0,76.9426,76.9426,76.9332,76.9332,18729.0
2023-12-01 12:25:00,81.57,81.58,81.56,81.57,74929.0,76.9332,76.9426,76.9238,76.9332,74929.0
2023-12-01 12:30:00,81.56,81.57,81.56,81.56,135755.0,76.9238,76.9332,76.9238,76.9238,135755.0
2023-12-01 12:35:00,81.56,81.58,81.56,81.58,242993.0,76.9238,76.9426,76.9238,76.9426,242993.0
2023-12-01 12:40:00,81.58,81.59,81.57,81.58,35179.0,76.9426,76.9521,76.9332,76.9426,35179.0
2023-12-01 12:45:00,81.59,81.59,81.58,81.59,25573.0,76.9521,76.9521,76.9426,76.9521,25573.0
2023-12-01 12:50:00,81.59,81.6,81.58,81.59,99880.0,76.9521,76.9615,76.9426,76.9521,99880.0
2023-12-01 12:55:00,81.59,81.62,81.59,81.62,270434.0,76.9521,76.9804,76.9521,76.9804,270434.0
2023-12-01 13:00:00,81.62,81.62,81.61,81.61,70597.0,76.9804,76.9804,76.9709,76.9709,70597.0
2023-12-01 13:05:00,81.62,81.62,81.61,81.61,295047.0,76.9804,76.9804,76.9709,76.9709,295047.0
2023-12-01 13:10:00,81.61,81.62,81.61,81.61,97309.0,76.9709,76.9804,76.9709,76.9709,97309.0
2023-12-01 13:15:00,81.62,81.64,81.61,81.64,195068.0,76.9804,76.9992,76.9709,76.9992,195068.0
2023-12-01 13:20:00,81.64,81.64,81.62,81.63,287575.0,76.9992,76.9992,76.9804,76.9898,287575.0
2023-12-01 13:25:00,81.63,81.64,81.62,81.64,103625.0,76.9898,76.9992,76.9804,76.9992,103625.0
2023-12-01 13:30:00,81.64,81.64,81.62,81.63,113013.0,76.9992,76.9992,76.9804,76.9898,113013.0
2023-12-01 13:35:00,81.63,81.63,81.62,81.62,91269.0,76.9898,76.9898,76.9804,76.9804,91269.0
2023-12-01 13:40:00,81.63,81.63,81.61,81.63,125418.0,76.9898,76.9898,76.9709,76.9898,125418.0
2023-12-01 13:45:00,81.63,81.65,81.62,81.65,77679.0,76.9898,77.0087,76.9804,77.0087,77679.0
2023-12-01 13:50:00,81.65,81.65,81.62,81.63,152900.0,77.0087,77.0087,76.9804,76.9898,152900.0
2023-12-01 13:55:00,81.63,81.63,81.62,81.63,48938.0,76.9898,76.9898,76.9804,76.9898,48938.0
2023-12-01 14:00:00,81.63,81.63,81.62,81.63,26907.0,76.9898,76.9898,76.9804,76.9898,26907.0
2023-12-01 14:05:00,81.63,81.63,81.61,81.62,53914.0,76.9898,76.9898,76.9709,76.9804,53914.0
2023-12-01 14:10:00,81.62,81.62,81.61,81.62,18099.0,76.9804,76.9804,76.9709,76.9804,18099.0
2023-12-01 14:15:00,81.62,81.62,81.61,81.62,13930.0,76.9804,76.9804,76.9709,76.9804,13930.0
2023-12-01 14:20:00,81.62,81.63,81.61,81.63,92124.0,76.9804,76.9898,76.9709,76.9898,92124.0
2023-12-01 14:25:00,81.63,81.63,81.62,81.62,35736.0,76.9898,76.9898,76.9804,76.9804,35736.0
2023-12-01 14:30:00,81.62,81.63,81.61,81.62,71743.0,76.9804,76.9898,76.9709,76.9804,71743.0
2023-12-01 14:35:00,81.62,81.62,81.6,81.61,31948.0,76.9804,76.9804,76.9615,76.9709,31948.0
2023-12-01 14:40:00,81.6,81.61,81.6,81.61,18487.0,76.9615,76.9709,76.9615,76.9709,18487.0
2023-12-01 14:45:00,81.61,81.61,81.6,81.6,19887.0,76.9709,76.9709,76.9615,76.9615,19887.0
2023-12-01 14:50:00,81.6,81.61,81.6,81.61,78000.0,76.9615,76.9709,76.9615,76.9709,78000.0
2023-12-01 14:55:00,81.61,81.61,81.6,81.61,98258.0,76.9709,76.9709,76.9615,76.9709,98258.0
2023-12-01 15:00:00,81.61,81.61,81.6,81.61,10946.0,76.9709,76.9709,76.9615,76.9709,10946.0
2023-12-01 15:05:00,81.61,81.61,81.6,81.61,81373.0,76.9709,76.9709,76.9615,76.9709,81373.0
2023-12-01 15:10:00,81.61,81.62,81.6,81.62,104305.0,76.9709,76.9804,76.9615,76.9804,104305.0
2023-12-01 15:15:00,81.62,81.63,81.61,81.63,92629.0,76.9804,76.9898,76.9709,76.9898,92629.0
2023-12-01 15:20:00,81.63,81.63,81.62,81.63,168037.0,76.9898,76.9898,76.9804,76.9898,168037.0
2023-12-01 15:25:00,81.63,81.63,81.62,81.63,162849.0,76.9898,76.9898,76.9804,76.9898,162849.0
2023-12-01 15:30:00,81.63,81.63,81.62,81.63,30215.0,76.9898,76.9898,76.9804,76.9898,30215.0
2023-12-01 15:35:00,81.63,81.63,81.62,81.63,81483.0,76.9898,76.9898,76.9804,76.9898,81483.0
2023-12-01 15:40:00,81.63,81.63,81.62,81.63,53843.0,76.9898,76.9898,76.9804,76.9898,53843.0
2023-12-01 15:45:00,81.63,81.63,81.62,81.63,34606.0,76.9898,76.9898,76.9804,76.9898,34606.0
2023-12-01 15:50:00,81.62,81.63,81.62,81.62,140646.0,76.9804,76.9898,76.9804,76.9804,140646.0
2023-12-01 15:55:00,81.63,81.63,81.62,81.63,276345.0,76.9898,76.9898,76.9804,76.9898,276345.0
2023-12-04 09:30:00,81.53,81.54,81.52,81.54,110167.0,76.8955,76.9049,76.886,76.9049,110167.0
2023-12-04 09:35:00,81.54,81.54,81.53,81.54,33129.0,76.9049,76.9049,76.8955,76.9049,33129.0
2023-12-04 09:40:00,81.54,81.54,81.53,81.54,197953.0,76.9049,76.9049,76.8955,76.9049,197953.0
2023-12-04 09:45:00,81.53,81.55,81.53,81.54,54140.0,76.8955,76.9143,76.8955,76.9049,54140.0
2023-12-04 09:50:00,81.54,81.55,81.54,81.55,26493.0,76.9049,76.9143,76.9049,76.9143,26493.0
2023-12-04 09:55:00,81.55,81.56,81.54,81.55,39029.0,76.9143,76.9238,76.9049,76.9143,39029.0
2023-12-04 10:00:00,81.56,81.58,81.55,81.57,83814.0,76.9238,76.9426,76.9143,76.9332,83814.0
2023-12-04 10:05:00,81.57,81.58,81.55,81.56,120579.0,76.9332,76.9426,76.9143,76.9238,120579.0
2023-12-04 10:10:00,81.55,81.56,81.55,81.55,27616.0,76.9143,76.9238,76.9143,76.9143,27616.0
2023-12-04 10:15:00,81.56,81.56,81.54,81.54,48251.0,76.9238,76.9238,76.9049,76.9049,48251.0
2023-12-04 10:20:00,81.55,81.55,81.53,81.54,11158.0,76.9143,76.9143,76.8955,76.9049,11158.0
2023-12-04 10:25:00,81.53,81.54,81.53,81.53,40168.0,76.8955,76.9049,76.8955,76.8955,40168.0
2023-12-04 10:30:00,81.54,81.54,81.52,81.52,39941.0,76.9049,76.9049,76.886,76.886,39941.0
2023-12-04 10:35:00,81.52,81.53,81.51,81.51,31943.0,76.886,76.8955,76.8766,76.8766,31943.0
2023-12-04 10:40:00,81.52,81.52,81.51,81.51,6822.0,76.886,76.886,76.8766,76.8766,6822.0
2023-12-04 10:45:00,81.52,81.52,81.51,81.52,5631.0,76.886,76.886,76.8766,76.886,5631.0
2023-12-04 10:50:00,81.51,81.51,81.5,81.51,69812.0,76.8766,76.8766,76.8672,76.8766,69812.0
2023-12-04 10:55:00,81.51,81.51,81.5,81.51,87826.0,76.8766,76.8766,76.8672,76.8766,87826.0
2023-12-04 11:00:00,81.51,81.52,81.5,81.52,40043.0,76.8766,76.886,76.8672,76.886,40043.0
2023-12-04 11:05:00,81.52,81.52,81.51,81.52,27285.0,76.886,76.886,76.8766,76.886,27285.0
2023-12-04 11:10:00,81.52,81.52,81.51,81.52,23705.0,76.886,76.886,76.8766,76.886,23705.0
2023-12-04 11:15:00,81.52,81.52,81.51,81.52,13411.0,76.886,76.886,76.8766,76.886,13411.0
2023-12-04 11:20:00,81.52,81.52,81.51,81.52,8819.0,76.886,76.886,76.8766,76.886,8819.0
2023-12-04 11:25:00,81.51,81.52,81.5,81.51,31381.0,76.8766,76.886,76.8672,76.8766,31381.0
2023-12-04 11:30:00,81.51,81.51,81.5,81.51,7761.0,76.8766,76.8766,76.8672,76.8766,7761.0
2023-12-04 11:35:00,81.51,81.51,81.5,81.51,25158.0,76.8766,76.8766,76.8672,76.8766,25158.0
2023-12-04 11:40:00,81.51,81.51,81.5,81.51,138847.0,76.8766,76.8766,76.8672,76.8766,138847.0
2023-12-04 11:45:00,81.51,81.51,81.5,81.51,35809.0,76.8766,76.8766,76.8672,76.8766,35809.0
2023-12-04 11:50:00,81.51,81.51,81.5,81.51,59035.0,76.8766,76.8766,76.8672,76.8766,59035.0
2023-12-04 11:55:00,81.51,81.51,81.5,81.51,32842.0,76.8766,76.8766,76.8672,76.8766,32842.0
2023-12-04 12:00:00,81.51,81.51,81.5,81.51,4971.0,76.8766,76.8766,76.8672,76.8766,4971.0
2023-12-04 12:05:00,81.51,81.51,81.5,81.5,84485.0,76.8766,76.8766,76.8672,76.8672,84485.0
2023-12-04 12:10:00,81.51,81.51,81.5,81.51,5586.0,76.8766,76.8766,76.8672,76.8766,5586.0
2023-12-04 12:15:00,81.51,81.51,81.5,81.51,11059.0,76.8766,76.8766,76.8672,76.8766,11059.0
2023-12-04 12:20:00,81.5,81.51,81.49,81.49,40557.0,76.8672,76.8766,76.8578,76.8578,40557.0
2023-12-04 12:25:00,81.49,81.5,81.49,81.5,48698.0,76.8578,76.8672,76.8578,76.8672,48698.0
2023-12-04 12:30:00,81.5,81.5,81.48,81.49,21277.0,76.8672,76.8672,76.8483,76.8578,21277.0
2023-12-04 12:35:00,81.49,81.49,81.48,81.49,15305.0,76.8578,76.8578,76.8483,76.8578,15305.0
2023-12-04 12:40:00,81.49,81.49,81.48,81.48,3009.0,76.8578,76.8578,76.8483,76.8483,3009.0
2023-12-04 12:45:00,81.48,81.49,81.48,81.49,37610.0,76.8483,76.8578,76.8483,76.8578,37610.0
2023-12-04 12:50:00,81.49,81.5,81.48,81.5,112426.0,76.8578,76.8672,76.8483,76.8672,112426.0
2023-12-04 12:55:00,81.5,81.5,81.49,81.49,19867.0,76.8672,76.8672,76.8578,76.8578,19867.0
2023-12-04 13:00:00,81.5,81.5,81.49,81.49,41040.0,76.8672,76.8672,76.8578,76.8578,41040.0
2023-12-04 13:05:00,81.5,81.5,81.49,81.49,25156.0,76.8672,76.8672,76.8578,76.8578,25156.0
2023-12-04 13:10:00,81.49,81.5,81.49,81.49,6453.0,76.8578,76.8672,76.8578,76.8578,6453.0
2023-12-04 13:15:00,81.49,81.5,81.48,81.48,16118.0,76.8578,76.8672,76.8483,76.8483,16118.0
2023-12-04 13:20:00,81.48,81.49,81.48,81.48,12331.0,76.8483,76.8578,76.8483,76.8483,12331.0
2023-12-04 13:25:00,81.48,81.49,81.48,81.48,25742.0,76.8483,76.8578,76.8483,76.8483,25742.0
2023-12-04 13:30:00,81.48,81.5,81.48,81.49,145240.0,76.8483,76.8672,76.8483,76.8578,145240.0
2023-12-04 13:35:00,81.48,81.49,81.48,81.48,6348.0,76.8483,76.8578,76.8483,76.8483,6348.0
2023-12-04 13:40:00,81.48,81.49,81.48,81.49,5835.0,76.8483,76.8578,76.8483,76.8578,5835.0
2023-12-04 13:45:00,81.48,81.49,81.48,81.48,31362.0,76.8483,76.8578,76.8483,76.8483,31362.0
2023-12-04 13:50:00,81.48,81.49,81.48,81.48,15827.0,76.8483,76.8578,76.8483,76.8483,15827.0
2023-12-04 13:55:00,81.48,81.49,81.48,81.49,16564.0,76.8483,76.8578,76.8483,76.8578,16564.0
2023-12-04 14:00:00,81.48,81.49,81.48,81.49,10424.0,76.8483,76.8578,76.8483,76.8578,10424.0
2023-12-04 14:05:00,81.48,81.49,81.48,81.48,17727.0,76.8483,76.8578,76.8483,76.8483,17727.0
2023-12-04 14:10:00,81.48,81.49,81.48,81.49,22725.0,76.8483,76.8578,76.8483,76.8578,22725.0
2023-12-04 14:15:00,81.48,81.49,81.48,81.48,8671.0,76.8483,76.8578,76.8483,76.8483,8671.0
2023-12-04 14:20:00,81.48,81.49,81.48,81.48,22479.0,76.8483,76.8578,76.8483,76.8483,22479.0
2023-12-04 14:25:00,81.49,81.5,81.48,81.5,33196.0,76.8578,76.8672,76.8483,76.8672,33196.0
2023-12-04 14:30:00,81.5,81.5,81.49,81.5,7098.0,76.8672,76.8672,76.8578,76.8672,7098.0
2023-12-04 14:35:00,81.5,81.5,81.49,81.5,6737.0,76.8672,76.8672,76.8578,76.8672,6737.0
2023-12-04 14:40:00,81.5,81.5,81.49,81.5,21655.0,76.8672,76.8672,76.8578,76.8672,21655.0
2023-12-04 14:45:00,81.49,81.5,81.49,81.5,15074.0,76.8578,76.8672,76.8578,76.8672,15074.0
2023-12-04 14:50:00,81.5,81.51,81.49,81.5,21522.0,76.8672,76.8766,76.8578,76.8672,21522.0
2023-12-04 14:55:00,81.51,81.51,81.49,81.5,114035.0,76.8766,76.8766,76.8578,76.8672,114035.0
2023-12-04 15:00:00,81.5,81.5,81.49,81.5,14913.0,76.8672,76.8672,76.8578,76.8672,14913.0
2023-12-04 15:05:00,81.5,81.5,81.49,81.5,40295.0,76.8672,76.8672,76.8578,76.8672,40295.0
2023-12-04 15:10:00,81.49,81.51,81.49,81.51,32637.0,76.8578,76.8766,76.8578,76.8766,32637.0
2023-12-04 15:15:00,81.51,81.51,81.5,81.51,211173.0,76.8766,76.8766,76.8672,76.8766,211173.0
2023-12-04 15:20:00,81.51,81.51,81.5,81.51,54643.0,76.8766,76.8766,76.8672,76.8766,54643.0
2023-12-04 15:25:00,81.51,81.51,81.5,81.51,11016.0,76.8766,76.8766,76.8672,76.8766,11016.0
2023-12-04 15:30:00,81.51,81.51,81.5,81.51,27981.0,76.8766,76.8766,76.8672,76.8766,27981.0
2023-12-04 15:35:00,81.52,81.52,81.51,81.52,21039.0,76.886,76.886,76.8766,76.886,21039.0
2023-12-04 15:40:00,81.52,81.52,81.51,81.52,16502.0,76.886,76.886,76.8766,76.886,16502.0
2023-12-04 15:45:00,81.52,81.52,81.51,81.51,73585.0,76.886,76.886,76.8766,76.8766,73585.0
2023-12-04 15:50:00,81.52,81.53,81.51,81.53,70501.0,76.886,76.8955,76.8766,76.8955,70501.0
2023-12-04 15:55:00,81.52,81.53,81.52,81.52,168127.0,76.886,76.8955,76.886,76.886,168127.0
2023-12-05 09:30:00,81.56,81.56,81.55,81.56,139343.0,76.9238,76.9238,76.9143,76.9238,139343.0
2023-12-05 09:35:00,81.56,81.58,81.55,81.58,48492.0,76.9238,76.9426,76.9143,76.9426,48492.0
2023-12-05 09:40:00,81.58,81.58,81.56,81.56,110609.0,76.9426,76.9426,76.9238,76.9238,110609.0
2023-12-05 09:45:00,81.57,81.57,81.54,81.55,246461.0,76.9332,76.9332,76.9049,76.9143,246461.0
2023-12-05 09:50:00,81.55,81.55,81.54,81.55,77466.0,76.9143,76.9143,76.9049,76.9143,77466.0
2023-12-05 09:55:00,81.55,81.56,81.54,81.55,177683.0,76.9143,76.9238,76.9049,76.9143,177683.0
2023-12-05 10:00:00,81.54,81.65,81.54,81.63,352524.0,76.9049,77.0087,76.9049,76.9898,352524.0
2023-12-05 10:05:00,81.62,81.62,81.59,81.59,57836.0,76.9804,76.9804,76.9521,76.9521,57836.0
2023-12-05 10:10:00,81.6,81.61,81.58,81.59,210080.0,76.9615,76.9709,76.9426,76.9521,210080.0
2023-12-05 10:15:00,81.59,81.6,81.58,81.58,34685.0,76.9521,76.9615,76.9426,76.9426,34685.0
2023-12-05 10:20:00,81.59,81.61,81.58,81.59,74164.0,76.9521,76.9709,76.9426,76.9521,74164.0
2023-12-05 10:25:00,81.59,81.6,81.58,81.59,43731.0,76.9521,76.9615,76.9426,76.9521,43731.0
2023-12-05 10:30:00,81.58,81.59,81.57,81.57,33758.0,76.9426,76.9521,76.9332,76.9332,33758.0
2023-12-05 10:35:00,81.58,81.58,81.57,81.58,29334.0,76.9426,76.9426,76.9332,76.9426,29334.0
2023-12-05 10:40:00,81.57,81.58,81.57,81.58,39697.0,76.9332,76.9426,76.9332,76.9426,39697.0
2023-12-05 10:45:00,81.58,81.59,81.57,81.59,73501.0,76.9426,76.9521,76.9332,76.9521,73501.0
2023-12-05 10:50:00,81.59,81.59,81.58,81.59,34938.0,76.9521,76.9521,76.9426,76.9521,34938.0
2023-12-05 10:55:00,81.59,81.6,81.59,81.6,29745.0,76.9521,76.9615,76.9521,76.9615,29745.0
2023-12-05 11:00:00,81.6,81.61,81.59,81.61,14505.0,76.9615,76.9709,76.9521,76.9709,14505.0
2023-12-05 11:05:00,81.61,81.61,81.59,81.59,23432.0,76.9709,76.9709,76.9521,76.9521,23432.0
2023-12-05 11:10:00,81.59,81.6,81.59,81.59,9153.0,76.9521,76.9615,76.9521,76.9521,9153.0
2023-12-05 11:15:00,81.59,81.61,81.59,81.59,120330.0,76.9521,76.9709,76.9521,76.9521,120330.0
2023-12-05 11:20:00,81.59,81.6,81.58,81.59,23045.0,76.9521,76.9615,76.9426,76.9521,23045.0
2023-12-05 11:25:00,81.59,81.59,81.58,81.59,21700.0,76.9521,76.9521,76.9426,76.9521,21700.0
2023-12-05 11:30:00,81.59,81.59,81.58,81.59,53790.0,76.9521,76.9521,76.9426,76.9521,53790.0
2023-12-05 11:35:00,81.59,81.59,81.58,81.58,105346.0,76.9521,76.9521,76.9426,76.9426,105346.0
2023-12-05 11:40:00,81.58,81.59,81.58,81.58,105763.0,76.9426,76.9521,76.9426,76.9426,105763.0
2023-12-05 11:45:00,81.58,81.59,81.58,81.58,9552.0,76.9426,76.9521,76.9426,76.9426,9552.0
2023-12-05 11:50:00,81.58,81.59,81.57,81.58,27710.0,76.9426,76.9521,76.9332,76.9426,27710.0
2023-12-05 11:55:00,81.58,81.6,81.57,81.59,109232.0,76.9426,76.9615,76.9332,76.9521,109232.0
2023-12-05 12:00:00,81.6,81.6,81.59,81.59,18145.0,76.9615,76.9615,76.9521,76.9521,18145.0
2023-12-05 12:05:00,81.6,81.62,81.59,81.61,416598.0,76.9615,76.9804,76.9521,76.9709,416598.0
2023-12-05 12:10:00,81.62,81.62,81.6,81.61,49246.0,76.9804,76.9804,76.9615,76.9709,49246.0
2023-12-05 12:15:00,81.61,81.62,81.6,81.62,54122.0,76.9709,76.9804,76.9615,76.9804,54122.0
2023-12-05 12:20:00,81.61,81.62,81.6,81.61,48636.0,76.9709,76.9804,76.9615,76.9709,48636.0
2023-12-05 12:25:00,81.61,81.62,81.6,81.61,54142.0,76.9709,76.9804,76.9615,76.9709,54142.0
2023-12-05 12:30:00,81.62,81.62,81.6,81.6,32673.0,76.9804,76.9804,76.9615,76.9615,32673.0
2023-12-05 12:35:00,81.61,81.62,81.6,81.62,64792.0,76.9709,76.9804,76.9615,76.9804,64792.0
2023-12-05 12:40:00,81.61,81.62,81.61,81.61,36974.0,76.9709,76.9804,76.9709,76.9709,36974.0
2023-12-05 12:45:00,81.62,81.62,81.61,81.61,18198.0,76.9804,76.9804,76.9709,76.9709,18198.0
2023-12-05 12:50:00,81.62,81.62,81.61,81.61,12524.0,76.9804,76.9804,76.9709,76.9709,12524.0
2023-12-05 12:55:00,81.62,81.62,81.61,81.62,21738.0,76.9804,76.9804,76.9709,76.9804,21738.0
2023-12-05 13:00:00,81.62,81.62,81.61,81.62,10240.0,76.9804,76.9804,76.9709,76.9804,10240.0
2023-12-05 13:05:00,81.61,81.61,81.6,81.6,30496.0,76.9709,76.9709,76.9615,76.9615,30496.0
2023-12-05 13:10:00,81.61,81.61,81.59,81.59,38337.0,76.9709,76.9709,76.9521,76.9521,38337.0
2023-12-05 13:15:00,81.59,81.6,81.59,81.59,40452.0,76.9521,76.9615,76.9521,76.9521,40452.0
2023-12-05 13:20:00,81.6,81.6,81.59,81.59,20782.0,76.9615,76.9615,76.9521,76.9521,20782.0
2023-12-05 13:25:00,81.59,81.6,81.59,81.59,8826.0,76.9521,76.9615,76.9521,76.9521,8826.0
2023-12-05 13:30:00,81.59,81.6,81.59,81.59,10503.0,76.9521,76.9615,76.9521,76.9521,10503.0
2023-12-05 13:35:00,81.6,81.6,81.59,81.59,3982.0,76.9615,76.9615,76.9521,76.9521,3982.0
2023-12-05 13:40:00,81.59,81.6,81.59,81.59,63523.0,76.9521,76.9615,76.9521,76.9521,63523.0
2023-12-05 13:45:00,81.59,81.6,81.59,81.59,30636.0,76.9521,76.9615,76.9521,76.9521,30636.0
2023-12-05 13:50:00,81.6,81.61,81.59,81.61,32049.0,76.9615,76.9709,76.9521,76.9709,32049.0
2023-12-05 13:55:00,81.6,81.61,81.6,81.6,12148.0,76.9615,76.9709,76.9615,76.9615,12148.0
2023-12-05 14:00:00,81.61,81.61,81.6,81.6,127704.0,76.9709,76.9709,76.9615,76.9615,127704.0
2023-12-05 14:05:00,81.61,81.61,81.6,81.61,175441.0,76.9709,76.9709,76.9615,76.9709,175441.0
2023-12-05 14:10:00,81.61,81.61,81.6,81.61,231984.0,76.9709,76.9709,76.9615,76.9709,231984.0
2023-12-05 14:15:00,81.61,81.61,81.6,81.61,178620.0,76.9709,76.9709,76.9615,76.9709,178620.0
2023-12-05 14:20:00,81.6,81.61,81.59,81.59,267636.0,76.9615,76.9709,76.9521,76.9521,267636.0
2023-12-05 14:25:00,81.59,81.6,81.59,81.6,202732.0,76.9521,76.9615,76.9521,76.9615,202732.0
2023-12-05 14:30:00,81.6,81.6,81.59,81.59,279070.0,76.9615,76.9615,76.9521,76.9521,279070.0
2023-12-05 14:35:00,81.59,81.6,81.59,81.59,202965.0,76.9521,76.9615,76.9521,76.9521,202965.0
2023-12-05 14:40:00,81.6,81.61,81.59,81.61,322364.0,76.9615,76.9709,76.9521,76.9709,322364.0
2023-12-05 14:45:00,81.61,81.62,81.6,81.62,77616.0,76.9709,76.9804,76.9615,76.9804,77616.0
2023-12-05 14:50:00,81.62,81.62,81.61,81.62,139465.0,76.9804,76.9804,76.9709,76.9804,139465.0
2023-12-05 14:55:00,81.62,81.63,81.61,81.63,141666.0,76.9804,76.9898,76.9709,76.9898,141666.0
2023-12-05 15:00:00,81.63,81.63,81.62,81.63,199050.0,76.9898,76.9898,76.9804,76.9898,199050.0
2023-12-05 15:05:00,81.63,81.63,81.62,81.63,119023.0,76.9898,76.9898,76.9804,76.9898,119023.0
2023-12-05 15:10:00,81.62,81.63,81.62,81.63,302083.0,76.9804,76.9898,76.9804,76.9898,302083.0
2023-12-05 15:15:00,81.63,81.63,81.62,81.63,271695.0,76.9898,76.9898,76.9804,76.9898,271695.0
2023-12-05 15:20:00,81.62,81.63,81.62,81.63,291034.0,76.9804,76.9898,76.9804,76.9898,291034.0
2023-12-05 15:25:00,81.63,81.63,81.61,81.62,239412.0,76.9898,76.9898,76.9709,76.9804,239412.0
2023-12-05 15:30:00,81.62,81.62,81.61,81.62,15165.0,76.9804,76.9804,76.9709,76.9804,15165.0
2023-12-05 15:35:00,81.62,81.62,81.61,81.62,36141.0,76.9804,76.9804,76.9709,76.9804,36141.0
2023-12-05 15:40:00,81.62,81.62,81.61,81.62,93272.0,76.9804,76.9804,76.9709,76.9804,93272.0
2023-12-05 15:45:00,81.62,81.62,81.61,81.62,170868.0,76.9804,76.9804,76.9709,76.9804,170868.0
2023-12-05 15:50:00,81.62,81.62,81.61,81.62,30713.0,76.9804,76.9804,76.9709,76.9804,30713.0
2023-12-05 15:55:00,81.62,81.62,81.61,81.62,125537.0,76.9804,76.9804,76.9709,76.9804,125537.0
2023-12-06 09:30:00,81.64,81.64,81.63,81.64,119660.0,76.9992,76.9992,76.9898,76.9992,119660.0
2023-12-06 09:35:00,81.64,81.64,81.63,81.63,138855.0,76.9992,76.9992,76.9898,76.9898,138855.0
2023-12-06 09:40:00,81.63,81.64,81.62,81.63,56898.0,76.9898,76.9992,76.9804,76.9898,56898.0
2023-12-06 09:45:00,81.63,81.63,81.62,81.63,11265.0,76.9898,76.9898,76.9804,76.9898,11265.0
2023-12-06 09:50:00,81.63,81.64,81.62,81.62,59773.0,76.9898,76.9992,76.9804,76.9804,59773.0
2023-12-06 09:55:00,81.62,81.63,81.62,81.62,15405.0,76.9804,76.9898,76.9804,76.9804,15405.0
2023-12-06 10:00:00,81.62,81.62,81.6,81.6,29270.0,76.9804,76.9804,76.9615,76.9615,29270.0
2023-12-06 10:05:00,81.61,81.61,81.59,81.6,35089.0,76.9709,76.9709,76.9521,76.9615,35089.0
2023-12-06 10:10:00,81.59,81.61,81.59,81.6,52681.0,76.9521,76.9709,76.9521,76.9615,52681.0
2023-12-06 10:15:00,81.61,81.61,81.6,81.61,9618.0,76.9709,76.9709,76.9615,76.9709,9618.0
2023-12-06 10:20:00,81.61,81.62,81.6,81.62,30480.0,76.9709,76.9804,76.9615,76.9804,30480.0
2023-12-06 10:25:00,81.62,81.62,81.61,81.61,13836.0,76.9804,76.9804,76.9709,76.9709,13836.0
2023-12-06 10:30:00,81.62,81.63,81.61,81.63,49185.0,76.9804,76.9898,76.9709,76.9898,49185.0
2023-12-06 10:35:00,81.63,81.63,81.62,81.62,32108.0,76.9898,76.9898,76.9804,76.9804,32108.0
2023-12-06 10:40:00,81.62,81.63,81.61,81.61,46518.0,76.9804,76.9898,76.9709,76.9709,46518.0
2023-12-06 10:45:00,81.61,81.63,81.61,81.63,47325.0,76.9709,76.9898,76.9709,76.9898,47325.0
2023-12-06 10:50:00,81.62,81.63,81.61,81.61,61483.0,76.9804,76.9898,76.9709,76.9709,61483.0
2023-12-06 10:55:00,81.62,81.62,81.61,81.62,15279.0,76.9804,76.9804,76.9709,76.9804,15279.0
2023-12-06 11:00:00,81.62,81.62,81.61,81.62,48577.0,76.9804,76.9804,76.9709,76.9804,48577.0
2023-12-06 11:05:00,81.61,81.62,81.61,81.61,35698.0,76.9709,76.9804,76.9709,76.9709,35698.0
2023-12-06 11:10:00,81.62,81.62,81.61,81.62,8510.0,76.9804,76.9804,76.9709,76.9804,8510.0
2023-12-06 11:15:00,81.62,81.62,81.61,81.62,12585.0,76.9804,76.9804,76.9709,76.9804,12585.0
2023-12-06 11:20:00,81.62,81.62,81.6,81.61,26402.0,76.9804,76.9804,76.9615,76.9709,26402.0
2023-12-06 11:25:00,81.61,81.61,81.59,81.59,263091.0,76.9709,76.9709,76.9521,76.9521,263091.0
2023-12-06 11:30:00,81.59,81.6,81.59,81.59,59158.0,76.9521,76.9615,76.9521,76.9521,59158.0
2023-12-06 11:35:00,81.6,81.6,81.59,81.6,35643.0,76.9615,76.9615,76.9521,76.9615,35643.0
2023-12-06 11:40:00,81.59,81.61,81.59,81.61,49662.0,76.9521,76.9709,76.9521,76.9709,49662.0
2023-12-06 11:45:00,81.61,81.61,81.6,81.6,33514.0,76.9709,76.9709,76.9615,76.9615,33514.0
2023-12-06 11:50:00,81.6,81.62,81.6,81.61,16840.0,76.9615,76.9804,76.9615,76.9709,16840.0
2023-12-06 11:55:00,81.62,81.62,81.61,81.62,21640.0,76.9804,76.9804,76.9709,76.9804,21640.0
2023-12-06 12:00:00,81.61,81.62,81.61,81.61,15575.0,76.9709,76.9804,76.9709,76.9709,15575.0
2023-12-06 12:05:00,81.61,81.62,81.61,81.62,18669.0,76.9709,76.9804,76.9709,76.9804,18669.0
2023-12-06 12:10:00,81.62,81.62,81.61,81.62,5788.0,76.9804,76.9804,76.9709,76.9804,5788.0
2023-12-06 12:15:00,81.62,81.62,81.61,81.62,16393.0,76.9804,76.9804,76.9709,76.9804,16393.0
2023-12-06 12:20:00,81.62,81.63,81.61,81.63,39071.0,76.9804,76.9898,76.9709,76.9898,39071.0
2023-12-06 12:25:00,81.62,81.63,81.62,81.62,31519.0,76.9804,76.9898,76.9804,76.9804,31519.0
2023-12-06 12:30:00,81.62,81.63,81.61,81.62,47132.0,76.9804,76.9898,76.9709,76.9804,47132.0
2023-12-06 12:35:00,81.62,81.62,81.61,81.62,51984.0,76.9804,76.9804,76.9709,76.9804,51984.0
2023-12-06 12:40:00,81.62,81.62,81.61,81.62,10537.0,76.9804,76.9804,76.9709,76.9804,10537.0
2023-12-06 12:45:00,81.62,81.62,81.61,81.62,80566.0,76.9804,76.9804,76.9709,76.9804,80566.0
2023-12-06 12:50:00,81.62,81.62,81.61,81.62,2043849.0,76.9804,76.9804,76.9709,76.9804,2043849.0
2023-12-06 12:55:00,81.61,81.62,81.61,81.61,11408.0,76.9709,76.9804,76.9709,76.9709,11408.0
2023-12-06 13:00:00,81.61,81.62,81.61,81.61,8171.0,76.9709,76.9804,76.9709,76.9709,8171.0
2023-12-06 13:05:00,81.62,81.62,81.61,81.62,7534.0,76.9804,76.9804,76.9709,76.9804,7534.0
2023-12-06 13:10:00,81.62,81.62,81.61,81.62,10401.0,76.9804,76.9804,76.9709,76.9804,10401.0
2023-12-06 13:15:00,81.61,81.62,81.6,81.61,44488.0,76.9709,76.9804,76.9615,76.9709,44488.0
2023-12-06 13:20:00,81.61,81.61,81.6,81.6,35298.0,76.9709,76.9709,76.9615,76.9615,35298.0
2023-12-06 13:25:00,81.61,81.61,81.6,81.61,9120.0,76.9709,76.9709,76.9615,76.9709,9120.0
2023-12-06 13:30:00,81.61,81.61,81.6,81.61,10928.0,76.9709,76.9709,76.9615,76.9709,10928.0
2023-12-06 13:35:00,81.61,81.61,81.6,81.61,111726.0,76.9709,76.9709,76.9615,76.9709,111726.0
2023-12-06 13:40:00,81.61,81.62,81.6,81.62,119694.0,76.9709,76.9804,76.9615,76.9804,119694.0
2023-12-06 13:45:00,81.62,81.62,81.61,81.62,105101.0,76.9804,76.9804,76.9709,76.9804,105101.0
2023-12-06 13:50:00,81.62,81.63,81.61,81.63,39494.0,76.9804,76.9898,76.9709,76.9898,39494.0
2023-12-06 13:55:00,81.63,81.63,81.62,81.62,56600.0,76.9898,76.9898,76.9804,76.9804,56600.0
2023-12-06 14:00:00,81.62,81.63,81.62,81.62,118166.0,76.9804,76.9898,76.9804,76.9804,118166.0
2023-12-06 14:05:00,81.63,81.63,81.62,81.62,64954.0,76.9898,76.9898,76.9804,76.9804,64954.0
2023-12-06 14:10:00,81.63,81.63,81.62,81.62,139061.0,76.9898,76.9898,76.9804,76.9804,139061.0
2023-12-06 14:15:00,81.62,81.63,81.61,81.62,60439.0,76.9804,76.9898,76.9709,76.9804,60439.0
2023-12-06 14:20:00,81.61,81.62,81.61,81.61,19203.0,76.9709,76.9804,76.9709,76.9709,19203.0
2023-12-06 14:25:00,81.61,81.62,81.61,81.61,149114.0,76.9709,76.9804,76.9709,76.9709,149114.0
2023-12-06 14:30:00,81.62,81.62,81.61,81.61,28041.0,76.9804,76.9804,76.9709,76.9709,28041.0
2023-12-06 14:35:00,81.61,81.62,81.61,81.61,40593.0,76.9709,76.9804,76.9709,76.9709,40593.0
2023-12-06 14:40:00,81.62,81.62,81.61,81.61,17232.0,76.9804,76.9804,76.9709,76.9709,17232.0
2023-12-06 14:45:00,81.62,81.62,81.61,81.61,28173.0,76.9804,76.9804,76.9709,76.9709,28173.0
2023-12-06 14:50:00,81.62,81.62,81.61,81.62,36158.0,76.9804,76.9804,76.9709,76.9804,36158.0
2023-12-06 14:55:00,81.61,81.62,81.61,81.61,42474.0,76.9709,76.9804,76.9709,76.9709,42474.0
2023-12-06 15:00:00,81.61,81.62,81.6,81.61,55558.0,76.9709,76.9804,76.9615,76.9709,55558.0
2023-12-06 15:05:00,81.61,81.61,81.6,81.6,16800.0,76.9709,76.9709,76.9615,76.9615,16800.0
2023-12-06 15:10:00,81.6,81.61,81.6,81.6,22267.0,76.9615,76.9709,76.9615,76.9615,22267.0
2023-12-06 15:15:00,81.6,81.61,81.6,81.61,143288.0,76.9615,76.9709,76.9615,76.9709,143288.0
2023-12-06 15:20:00,81.6,81.61,81.6,81.6,19430.0,76.9615,76.9709,76.9615,76.9615,19430.0
2023-12-06 15:25:00,81.61,81.61,81.6,81.61,38070.0,76.9709,76.9709,76.9615,76.9709,38070.0
2023-12-06 15:30:00,81.6,81.61,81.6,81.61,17431.0,76.9615,76.9709,76.9615,76.9709,17431.0
2023-12-06 15:35:00,81.6,81.61,81.6,81.6,45462.0,76.9615,76.9709,76.9615,76.9615,45462.0
2023-12-06 15:40:00,81.6,81.61,81.6,81.6,31725.0,76.9615,76.9709,76.9615,76.9615,31725.0
2023-12-06 15:45:00,81.61,81.61,81.6,81.61,136279.0,76.9709,76.9709,76.9615,76.9709,136279.0
2023-12-06 15:50:00,81.6,81.61,81.6,81.61,130182.0,76.9615,76.9709,76.9615,76.9709,130182.0
2023-12-06 15:55:00,81.61,81.61,81.6,81.61,220286.0,76.9709,76.9709,76.9615,76.9709,220286.0
2023-12-07 09:30:00,81.66,81.67,81.65,81.67,241610.0,77.0181,77.0275,77.0087,77.0275,241610.0
2023-12-07 09:35:00,81.67,81.68,81.66,81.67,126710.0,77.0275,77.0369,77.0181,77.0275,126710.0
2023-12-07 09:40:00,81.67,81.68,81.66,81.66,72612.0,77.0275,77.0369,77.0181,77.0181,72612.0
2023-12-07 09:45:00,81.67,81.68,81.66,81.67,147034.0,77.0275,77.0369,77.0181,77.0275,147034.0
2023-12-07 09:50:00,81.67,81.68,81.66,81.67,41381.0,77.0275,77.0369,77.0181,77.0275,41381.0
2023-12-07 09:55:00,81.67,81.68,81.66,81.66,53523.0,77.0275,77.0369,77.0181,77.0181,53523.0
2023-12-07 10:00:00,81.67,81.67,81.66,81.67,12162.0,77.0275,77.0275,77.0181,77.0275,12162.0
2023-12-07 10:05:00,81.67,81.67,81.65,81.65,58147.0,77.0275,77.0275,77.0087,77.0087,58147.0
2023-12-07 10:10:00,81.66,81.66,81.65,81.66,31138.0,77.0181,77.0181,77.0087,77.0181,31138.0
2023-12-07 10:15:00,81.66,81.66,81.65,81.66,54313.0,77.0181,77.0181,77.0087,77.0181,54313.0
2023-12-07 10:20:00,81.66,81.67,81.65,81.66,46608.0,77.0181,77.0275,77.0087,77.0181,46608.0
2023-12-07 10:25:00,81.67,81.67,81.65,81.67,67433.0,77.0275,77.0275,77.0087,77.0275,67433.0
2023-12-07 10:30:00,81.67,81.67,81.66,81.67,21003.0,77.0275,77.0275,77.0181,77.0275,21003.0
2023-12-07 10:35:00,81.67,81.67,81.66,81.67,62194.0,77.0275,77.0275,77.0181,77.0275,62194.0
2023-12-07 10:40:00,81.67,81.67,81.65,81.66,51695.0,77.0275,77.0275,77.0087,77.0181,51695.0
2023-12-07 10:45:00,81.66,81.66,81.65,81.66,73028.0,77.0181,77.0181,77.0087,77.0181,73028.0
2023-12-07 10:50:00,81.66,81.66,81.65,81.66,13776.0,77.0181,77.0181,77.0087,77.0181,13776.0
2023-12-07 10:55:00,81.66,81.67,81.65,81.67,24209.0,77.0181,77.0275,77.0087,77.0275,24209.0
2023-12-07 11:00:00,81.66,81.67,81.66,81.66,11195.0,77.0181,77.0275,77.0181,77.0181,11195.0
2023-12-07 11:05:00,81.67,81.67,81.66,81.66,37649.0,77.0275,77.0275,77.0181,77.0181,37649.0
2023-12-07 11:10:00,81.67,81.67,81.66,81.67,11235.0,77.0275,77.0275,77.0181,77.0275,11235.0
2023-12-07 11:15:00,81.67,81.67,81.66,81.67,11446.0,77.0275,77.0275,77.0181,77.0275,11446.0
2023-12-07 11:20:00,81.67,81.67,81.66,81.67,11892.0,77.0275,77.0275,77.0181,77.0275,11892.0
2023-12-07 11:25:00,81.67,81.67,81.66,81.67,4074.0,77.0275,77.0275,77.0181,77.0275,4074.0
2023-12-07 11:30:00,81.66,81.67,81.66,81.67,26998.0,77.0181,77.0275,77.0181,77.0275,26998.0
2023-12-07 11:35:00,81.67,81.67,81.66,81.67,68954.0,77.0275,77.0275,77.0181,77.0275,68954.0
2023-12-07 11:40:00,81.67,81.68,81.66,81.67,73573.0,77.0275,77.0369,77.0181,77.0275,73573.0
2023-12-07 11:45:00,81.67,81.68,81.67,81.67,21260.0,77.0275,77.0369,77.0275,77.0275,21260.0
2023-12-07 11:50:00,81.67,81.68,81.67,81.67,68282.0,77.0275,77.0369,77.0275,77.0275,68282.0
2023-12-07 11:55:00,81.67,81.68,81.67,81.67,48654.0,77.0275,77.0369,77.0275,77.0275,48654.0
2023-12-07 12:00:00,81.67,81.68,81.67,81.67,20562.0,77.0275,77.0369,77.0275,77.0275,20562.0
2023-12-07 12:05:00,81.68,81.68,81.66,81.67,44156.0,77.0369,77.0369,77.0181,77.0275,44156.0
2023-12-07 12:10:00,81.66,81.67,81.66,81.66,6309.0,77.0181,77.0275,77.0181,77.0181,6309.0
2023-12-07 12:15:00,81.67,81.67,81.66,81.67,19240.0,77.0275,77.0275,77.0181,77.0275,19240.0
2023-12-07 12:20:00,81.66,81.67,81.66,81.67,41005.0,77.0181,77.0275,77.0181,77.0275,41005.0
2023-12-07 12:25:00,81.67,81.67,81.66,81.67,11763.0,77.0275,77.0275,77.0181,77.0275,11763.0
2023-12-07 12:30:00,81.67,81.67,81.66,81.67,50434.0,77.0275,77.0275,77.0181,77.0275,50434.0
2023-12-07 12:35:00,81.67,81.68,81.66,81.67,53225.0,77.0275,77.0369,77.0181,77.0275,53225.0
2023-12-07 12:40:00,81.67,81.68,81.67,81.67,12253.0,77.0275,77.0369,77.0275,77.0275,12253.0
2023-12-07 12:45:00,81.67,81.7,81.67,81.68,227950.0,77.0275,77.0558,77.0275,77.0369,227950.0
2023-12-07 12:50:00,81.68,81.69,81.67,81.67,93231.0,77.0369,77.0464,77.0275,77.0275,93231.0
2023-12-07 12:55:00,81.67,81.68,81.67,81.67,57410.0,77.0275,77.0369,77.0275,77.0275,57410.0
2023-12-07 13:00:00,81.67,81.68,81.67,81.67,33169.0,77.0275,77.0369,77.0275,77.0275,33169.0
2023-12-07 13:05:00,81.67,81.68,81.66,81.67,20528.0,77.0275,77.0369,77.0181,77.0275,20528.0
2023-12-07 13:10:00,81.67,81.68,81.66,81.68,25264.0,77.0275,77.0369,77.0181,77.0369,25264.0
2023-12-07 13:15:00,81.68,81.68,81.67,81.67,88343.0,77.0369,77.0369,77.0275,77.0275,88343.0
2023-12-07 13:20:00,81.67,81.68,81.67,81.67,14074.0,77.0275,77.0369,77.0275,77.0275,14074.0
2023-12-07 13:25:00,81.67,81.68,81.67,81.67,41499.0,77.0275,77.0369,77.0275,77.0275,41499.0
2023-12-07 13:30:00,81.67,81.68,81.67,81.67,22576.0,77.0275,77.0369,77.0275,77.0275,22576.0
2023-12-07 13:35:00,81.67,81.68,81.67,81.68,21492.0,77.0275,77.0369,77.0275,77.0369,21492.0
2023-12-07 13:40:00,81.67,81.68,81.67,81.68,14122.0,77.0275,77.0369,77.0275,77.0369,14122.0
2023-12-07 13:45:00,81.67,81.68,81.67,81.68,31416.0,77.0275,77.0369,77.0275,77.0369,31416.0
2023-12-07 13:50:00,81.67,81.68,81.67,81.67,18089.0,77.0275,77.0369,77.0275,77.0275,18089.0
2023-12-07 13:55:00,81.68,81.68,81.67,81.68,13082.0,77.0369,77.0369,77.0275,77.0369,13082.0
2023-12-07 14:00:00,81.68,81.68,81.67,81.67,26006.0,77.0369,77.0369,77.0275,77.0275,26006.0
2023-12-07 14:05:00,81.68,81.68,81.67,81.67,23563.0,77.0369,77.0369,77.0275,77.0275,23563.0
2023-12-07 14:10:00,81.67,81.69,81.67,81.69,75690.0,77.0275,77.0464,77.0275,77.0464,75690.0
2023-12-07 14:15:00,81.68,81.69,81.68,81.68,86963.0,77.0369,77.0464,77.0369,77.0369,86963.0
2023-12-07 14:20:00,81.68,81.69,81.67,81.68,73908.0,77.0369,77.0464,77.0275,77.0369,73908.0
2023-12-07 14:25:00,81.67,81.68,81.67,81.67,16610.0,77.0275,77.0369,77.0275,77.0275,16610.0
2023-12-07 14:30:00,81.67,81.68,81.67,81.67,42562.0,77.0275,77.0369,77.0275,77.0275,42562.0
2023-12-07 14:35:00,81.67,81.68,81.67,81.67,352497.0,77.0275,77.0369,77.0275,77.0275,352497.0
2023-12-07 14:40:00,81.68,81.68,81.67,81.67,230630.0,77.0369,77.0369,77.0275,77.0275,230630.0
2023-12-07 14:45:00,81.67,81.68,81.67,81.68,30010.0,77.0275,77.0369,77.0275,77.0369,30010.0
2023-12-07 14:50:00,81.67,81.68,81.67,81.67,37738.0,77.0275,77.0369,77.0275,77.0275,37738.0
2023-12-07 14:55:00,81.67,81.68,81.67,81.67,67382.0,77.0275,77.0369,77.0275,77.0275,67382.0
2023-12-07 15:00:00,81.67,81.68,81.67,81.67,16715.0,77.0275,77.0369,77.0275,77.0275,16715.0
2023-12-07 15:05:00,81.67,81.68,81.67,81.67,17451.0,77.0275,77.0369,77.0275,77.0275,17451.0
2023-12-07 15:10:00,81.67,81.68,81.67,81.68,28216.0,77.0275,77.0369,77.0275,77.0369,28216.0
2023-12-07 15:15:00,81.68,81.68,81.67,81.67,67365.0,77.0369,77.0369,77.0275,77.0275,67365.0
2023-12-07 15:20:00,81.68,81.68,81.67,81.68,20639.0,77.0369,77.0369,77.0275,77.0369,20639.0
2023-12-07 15:25:00,81.67,81.67,81.66,81.67,34045.0,77.0275,77.0275,77.0181,77.0275,34045.0
2023-12-07 15:30:00,81.67,81.67,81.66,81.67,12886.0,77.0275,77.0275,77.0181,77.0275,12886.0
2023-12-07 15:35:00,81.67,81.67,81.66,81.66,38099.0,77.0275,77.0275,77.0181,77.0181,38099.0
2023-12-07 15:40:00,81.67,81.67,81.66,81.67,60070.0,77.0275,77.0275,77.0181,77.0275,60070.0
2023-12-07 15:45:00,81.67,81.67,81.66,81.67,27584.0,77.0275,77.0275,77.0181,77.0275,27584.0
2023-12-07 15:50:00,81.67,81.67,81.66,81.67,197555.0,77.0275,77.0275,77.0181,77.0275,197555.0
2023-12-07 15:55:00,81.66,81.67,81.65,81.66,114938.0,77.0181,77.0275,77.0087,77.0181,114938.0
2023-12-08 09:30:00,81.51,81.53,81.51,81.53,70337.0,76.8766,76.8955,76.8766,76.8955,70337.0
2023-12-08 09:35:00,81.53,81.53,81.51,81.52,41916.0,76.8955,76.8955,76.8766,76.886,41916.0
2023-12-08 09:40:00,81.52,81.53,81.51,81.52,21754.0,76.886,76.8955,76.8766,76.886,21754.0
2023-12-08 09:45:00,81.53,81.53,81.51,81.52,17313.0,76.8955,76.8955,76.8766,76.886,17313.0
2023-12-08 09:50:00,81.51,81.52,81.51,81.51,39544.0,76.8766,76.886,76.8766,76.8766,39544.0
2023-12-08 09:55:00,81.51,81.52,81.5,81.51,26310.0,76.8766,76.886,76.8672,76.8766,26310.0
2023-12-08 10:00:00,81.52,81.56,81.51,81.53,253306.0,76.886,76.9238,76.8766,76.8955,253306.0
2023-12-08 10:05:00,81.53,81.54,81.51,81.52,86823.0,76.8955,76.9049,76.8766,76.886,86823.0
2023-12-08 10:10:00,81.53,81.53,81.52,81.53,61225.0,76.8955,76.8955,76.886,76.8955,61225.0
2023-12-08 10:15:00,81.53,81.54,81.52,81.53,14794.0,76.8955,76.9049,76.886,76.8955,14794.0
2023-12-08 10:20:00,81.53,81.54,81.52,81.52,44523.0,76.8955,76.9049,76.886,76.886,44523.0
2023-12-08 10:25:00,81.52,81.53,81.52,81.53,9041.0,76.886,76.8955,76.886,76.8955,9041.0
2023-12-08 10:30:00,81.52,81.53,81.51,81.52,65876.0,76.886,76.8955,76.8766,76.886,65876.0
2023-12-08 10:35:00,81.52,81.52,81.51,81.52,6369.0,76.886,76.886,76.8766,76.886,6369.0
2023-12-08 10:40:00,81.52,81.52,81.51,81.52,6530.0,76.886,76.886,76.8766,76.886,6530.0
2023-12-08 10:45:00,81.52,81.52,81.5,81.51,59564.0,76.886,76.886,76.8672,76.8766,59564.0
2023-12-08 10:50:00,81.5,81.51,81.5,81.5,13472.0,76.8672,76.8766,76.8672,76.8672,13472.0
2023-12-08 10:55:00,81.5,81.51,81.49,81.5,44094.0,76.8672,76.8766,76.8578,76.8672,44094.0
2023-12-08 11:00:00,81.5,81.5,81.48,81.48,36421.0,76.8672,76.8672,76.8483,76.8483,36421.0
2023-12-08 11:05:00,81.48,81.49,81.48,81.49,8073.0,76.8483,76.8578,76.8483,76.8578,8073.0
2023-12-08 11:10:00,81.48,81.49,81.48,81.48,8651.0,76.8483,76.8578,76.8483,76.8483,8651.0
2023-12-08 11:15:00,81.48,81.49,81.48,81.48,18004.0,76.8483,76.8578,76.8483,76.8483,18004.0
2023-12-08 11:20:00,81.49,81.49,81.48,81.49,11920.0,76.8578,76.8578,76.8483,76.8578,11920.0
2023-12-08 11:25:00,81.49,81.49,81.48,81.48,11762.0,76.8578,76.8578,76.8483,76.8483,11762.0
2023-12-08 11:30:00,81.48,81.49,81.47,81.48,19226.0,76.8483,76.8578,76.8389,76.8483,19226.0
2023-12-08 11:35:00,81.47,81.48,81.47,81.48,28793.0,76.8389,76.8483,76.8389,76.8483,28793.0
2023-12-08 11:40:00,81.48,81.48,81.47,81.48,79024.0,76.8483,76.8483,76.8389,76.8483,79024.0
2023-12-08 11:45:00,81.48,81.48,81.47,81.48,13165.0,76.8483,76.8483,76.8389,76.8483,13165.0
2023-12-08 11:50:00,81.47,81.48,81.47,81.48,8566.0,76.8389,76.8483,76.8389,76.8483,8566.0
2023-12-08 11:55:00,81.47,81.48,81.46,81.46,103204.0,76.8389,76.8483,76.8295,76.8295,103204.0
2023-12-08 12:00:00,81.46,81.47,81.46,81.47,11154.0,76.8295,76.8389,76.8295,76.8389,11154.0
2023-12-08 12:05:00,81.46,81.47,81.45,81.46,15261.0,76.8295,76.8389,76.82,76.8295,15261.0
2023-12-08 12:10:00,81.45,81.47,81.45,81.46,26186.0,76.82,76.8389,76.82,76.8295,26186.0
2023-12-08 12:15:00,81.47,81.47,81.46,81.47,103504.0,76.8389,76.8389,76.8295,76.8389,103504.0
2023-12-08 12:20:00,81.47,81.47,81.46,81.47,57303.0,76.8389,76.8389,76.8295,76.8389,57303.0
2023-12-08 12:25:00,81.47,81.47,81.46,81.47,165841.0,76.8389,76.8389,76.8295,76.8389,165841.0
2023-12-08 12:30:00,81.47,81.47,81.46,81.46,6547.0,76.8389,76.8389,76.8295,76.8295,6547.0
2023-12-08 12:35:00,81.46,81.48,81.46,81.48,11127.0,76.8295,76.8483,76.8295,76.8483,11127.0
2023-12-08 12:40:00,81.48,81.48,81.47,81.47,90679.0,76.8483,76.8483,76.8389,76.8389,90679.0
2023-12-08 12:45:00,81.48,81.48,81.47,81.48,13121.0,76.8483,76.8483,76.8389,76.8483,13121.0
2023-12-08 12:50:00,81.48,81.48,81.47,81.48,11763.0,76.8483,76.8483,76.8389,76.8483,11763.0
2023-12-08 12:55:00,81.48,81.49,81.47,81.48,23335.0,76.8483,76.8578,76.8389,76.8483,23335.0
2023-12-08 13:00:00,81.49,81.49,81.48,81.49,10123.0,76.8578,76.8578,76.8483,76.8578,10123.0
2023-12-08 13:05:00,81.49,81.49,81.48,81.48,6819.0,76.8578,76.8578,76.8483,76.8483,6819.0
2023-12-08 13:10:00,81.48,81.49,81.48,81.48,8533.0,76.8483,76.8578,76.8483,76.8483,8533.0
2023-12-08 13:15:00,81.48,81.49,81.48,81.49,4902.0,76.8483,76.8578,76.8483,76.8578,4902.0
2023-12-08 13:20:00,81.48,81.49,81.48,81.48,25546.0,76.8483,76.8578,76.8483,76.8483,25546.0
2023-12-08 13:25:00,81.48,81.49,81.48,81.49,7600.0,76.8483,76.8578,76.8483,76.8578,7600.0
2023-12-08 13:30:00,81.48,81.49,81.48,81.48,27012.0,76.8483,76.8578,76.8483,76.8483,27012.0
2023-12-08 13:35:00,81.48,81.49,81.48,81.48,16405.0,76.8483,76.8578,76.8483,76.8483,16405.0
2023-12-08 13:40:00,81.48,81.49,81.48,81.48,59275.0,76.8483,76.8578,76.8483,76.8483,59275.0
2023-12-08 13:45:00,81.48,81.49,81.48,81.48,7974.0,76.8483,76.8578,76.8483,76.8483,7974.0
2023-12-08 13:50:00,81.48,81.49,81.48,81.48,21574.0,76.8483,76.8578,76.8483,76.8483,21574.0
2023-12-08 13:55:00,81.48,81.49,81.48,81.48,16100.0,76.8483,76.8578,76.8483,76.8483,16100.0
2023-12-08 14:00:00,81.49,81.49,81.48,81.48,17072.0,76.8578,76.8578,76.8483,76.8483,17072.0
2023-12-08 14:05:00,81.48,81.49,81.48,81.48,3488.0,76.8483,76.8578,76.8483,76.8483,3488.0
2023-12-08 14:10:00,81.48,81.49,81.48,81.49,15667.0,76.8483,76.8578,76.8483,76.8578,15667.0
2023-12-08 14:15:00,81.48,81.49,81.48,81.48,19659.0,76.8483,76.8578,76.8483,76.8483,19659.0
2023-12-08 14:20:00,81.48,81.49,81.48,81.48,23403.0,76.8483,76.8578,76.8483,76.8483,23403.0
2023-12-08 14:25:00,81.49,81.49,81.48,81.49,32144.0,76.8578,76.8578,76.8483,76.8578,32144.0
2023-12-08 14:30:00,81.49,81.49,81.48,81.48,16341.0,76.8578,76.8578,76.8483,76.8483,16341.0
2023-12-08 14:35:00,81.49,81.49,81.48,81.48,17303.0,76.8578,76.8578,76.8483,76.8483,17303.0
2023-12-08 14:40:00,81.48,81.49,81.48,81.48,25269.0,76.8483,76.8578,76.8483,76.8483,25269.0
2023-12-08 14:45:00,81.48,81.49,81.48,81.48,9870.0,76.8483,76.8578,76.8483,76.8483,9870.0
2023-12-08 14:50:00,81.49,81.49,81.48,81.48,64490.0,76.8578,76.8578,76.8483,76.8483,64490.0
2023-12-08 14:55:00,81.48,81.49,81.47,81.47,54115.0,76.8483,76.8578,76.8389,76.8389,54115.0
2023-12-08 15:00:00,81.48,81.49,81.47,81.48,64181.0,76.8483,76.8578,76.8389,76.8483,64181.0
2023-12-08 15:05:00,81.48,81.49,81.48,81.48,91854.0,76.8483,76.8578,76.8483,76.8483,91854.0
2023-12-08 15:10:00,81.49,81.49,81.48,81.48,19671.0,76.8578,76.8578,76.8483,76.8483,19671.0
2023-12-08 15:15:00,81.48,81.49,81.48,81.48,14647.0,76.8483,76.8578,76.8483,76.8483,14647.0
2023-12-08 15:20:00,81.48,81.49,81.48,81.48,21280.0,76.8483,76.8578,76.8483,76.8483,21280.0
2023-12-08 15:25:00,81.48,81.49,81.48,81.48,13097.0,76.8483,76.8578,76.8483,76.8483,13097.0
2023-12-08 15:30:00,81.48,81.49,81.48,81.48,49099.0,76.8483,76.8578,76.8483,76.8483,49099.0
2023-12-08 15:35:00,81.49,81.49,81.48,81.48,11694.0,76.8578,76.8578,76.8483,76.8483,11694.0
2023-12-08 15:40:00,81.48,81.49,81.48,81.48,10261.0,76.8483,76.8578,76.8483,76.8483,10261.0
2023-12-08 15:45:00,81.48,81.49,81.48,81.48,5848.0,76.8483,76.8578,76.8483,76.8483,5848.0
2023-12-08 15:50:00,81.49,81.49,81.48,81.48,24399.0,76.8578,76.8578,76.8483,76.8483,24399.0
2023-12-08 15:55:00,81.48,81.49,81.48,81.48,101840.0,76.8483,76.8578,76.8483,76.8483,101840.0
2023-12-11 09:30:00,81.44,81.45,81.44,81.44,114649.0,76.8106,76.82,76.8106,76.8106,114649.0
2023-12-11 09:35:00,81.44,81.45,81.44,81.44,24015.0,76.8106,76.82,76.8106,76.8106,24015.0
2023-12-11 09:40:00,81.45,81.45,81.44,81.44,134862.0,76.82,76.82,76.8106,76.8106,134862.0
2023-12-11 09:45:00,81.45,81.45,81.44,81.44,16987.0,76.82,76.82,76.8106,76.8106,16987.0
2023-12-11 09:50:00,81.44,81.45,81.44,81.44,19839.0,76.8106,76.82,76.8106,76.8106,19839.0
2023-12-11 09:55:00,81.44,81.45,81.44,81.44,13623.0,76.8106,76.82,76.8106,76.8106,13623.0
2023-12-11 10:00:00,81.45,81.45,81.44,81.44,8540.0,76.82,76.82,76.8106,76.8106,8540.0
2023-12-11 10:05:00,81.45,81.45,81.44,81.44,12136.0,76.82,76.82,76.8106,76.8106,12136.0
2023-12-11 10:10:00,81.45,81.45,81.44,81.45,46655.0,76.82,76.82,76.8106,76.82,46655.0
2023-12-11 10:15:00,81.45,81.45,81.44,81.44,10844.0,76.82,76.82,76.8106,76.8106,10844.0
2023-12-11 10:20:00,81.45,81.45,81.44,81.45,16848.0,76.82,76.82,76.8106,76.82,16848.0
2023-12-11 10:25:00,81.45,81.45,81.43,81.43,15371.0,76.82,76.82,76.8012,76.8012,15371.0
2023-12-11 10:30:00,81.43,81.44,81.43,81.44,8496.0,76.8012,76.8106,76.8012,76.8106,8496.0
2023-12-11 10:35:00,81.44,81.44,81.43,81.44,58393.0,76.8106,76.8106,76.8012,76.8106,58393.0
2023-12-11 10:40:00,81.43,81.44,81.43,81.43,16019.0,76.8012,76.8106,76.8012,76.8012,16019.0
2023-12-11 10:45:00,81.44,81.44,81.43,81.44,12927.0,76.8106,76.8106,76.8012,76.8106,12927.0
2023-12-11 10:50:00,81.44,81.44,81.43,81.44,14132.0,76.8106,76.8106,76.8012,76.8106,14132.0
2023-12-11 10:55:00,81.44,81.44,81.43,81.43,95266.0,76.8106,76.8106,76.8012,76.8012,95266.0
2023-12-11 11:00:00,81.44,81.45,81.43,81.45,48472.0,76.8106,76.82,76.8012,76.82,48472.0
2023-12-11 11:05:00,81.45,81.45,81.43,81.43,19184.0,76.82,76.82,76.8012,76.8012,19184.0
2023-12-11 11:10:00,81.44,81.44,81.43,81.44,25486.0,76.8106,76.8106,76.8012,76.8106,25486.0
2023-12-11 11:15:00,81.43,81.43,81.42,81.42,30613.0,76.8012,76.8012,76.7917,76.7917,30613.0
2023-12-11 11:20:00,81.43,81.44,81.42,81.44,42089.0,76.8012,76.8106,76.7917,76.8106,42089.0
2023-12-11 11:25:00,81.44,81.44,81.43,81.44,8808.0,76.8106,76.8106,76.8012,76.8106,8808.0
2023-12-11 11:30:00,81.44,81.44,81.41,81.42,225897.0,76.8106,76.8106,76.7823,76.7917,225897.0
2023-12-11 11:35:00,81.42,81.43,81.42,81.42,3818.0,76.7917,76.8012,76.7917,76.7917,3818.0
2023-12-11 11:40:00,81.42,81.43,81.42,81.43,12091.0,76.7917,76.8012,76.7917,76.8012,12091.0
2023-12-11 11:45:00,81.43,81.43,81.42,81.42,15970.0,76.8012,76.8012,76.7917,76.7917,15970.0
2023-12-11 11:50:00,81.42,81.43,81.42,81.43,11224.0,76.7917,76.8012,76.7917,76.8012,11224.0
2023-12-11 11:55:00,81.42,81.43,81.42,81.42,42949.0,76.7917,76.8012,76.7917,76.7917,42949.0
2023-12-11 12:00:00,81.42,81.43,81.42,81.43,13114.0,76.7917,76.8012,76.7917,76.8012,13114.0
2023-12-11 12:05:00,81.43,81.43,81.42,81.42,25526.0,76.8012,76.8012,76.7917,76.7917,25526.0
2023-12-11 12:10:00,81.42,81.43,81.42,81.42,10911.0,76.7917,76.8012,76.7917,76.7917,10911.0
2023-12-11 12:15:00,81.43,81.43,81.42,81.43,6524.0,76.8012,76.8012,76.7917,76.8012,6524.0
2023-12-11 12:20:00,81.42,81.43,81.42,81.43,9812.0,76.7917,76.8012,76.7917,76.8012,9812.0
2023-12-11 12:25:00,81.42,81.43,81.42,81.42,12737.0,76.7917,76.8012,76.7917,76.7917,12737.0
2023-12-11 12:30:00,81.43,81.43,81.42,81.42,14754.0,76.8012,76.8012,76.7917,76.7917,14754.0
2023-12-11 12:35:00,81.43,81.43,81.42,81.42,21367.0,76.8012,76.8012,76.7917,76.7917,21367.0
2023-12-11 12:40:00,81.42,81.43,81.42,81.42,10550.0,76.7917,76.8012,76.7917,76.7917,10550.0
2023-12-11 12:45:00,81.43,81.43,81.42,81.42,14566.0,76.8012,76.8012,76.7917,76.7917,14566.0
2023-12-11 12:50:00,81.42,81.43,81.42,81.43,12464.0,76.7917,76.8012,76.7917,76.8012,12464.0
2023-12-11 12:55:00,81.42,81.43,81.42,81.43,6594.0,76.7917,76.8012,76.7917,76.8012,6594.0
2023-12-11 13:00:00,81.42,81.45,81.42,81.45,94615.0,76.7917,76.82,76.7917,76.82,94615.0
2023-12-11 13:05:00,81.45,81.45,81.44,81.44,27622.0,76.82,76.82,76.8106,76.8106,27622.0
2023-12-11 13:10:00,81.44,81.45,81.44,81.45,24113.0,76.8106,76.82,76.8106,76.82,24113.0
2023-12-11 13:15:00,81.45,81.45,81.43,81.44,35338.0,76.82,76.82,76.8012,76.8106,35338.0
2023-12-11 13:20:00,81.44,81.45,81.44,81.45,21540.0,76.8106,76.82,76.8106,76.82,21540.0
2023-12-11 13:25:00,81.45,81.46,81.44,81.45,27558.0,76.82,76.8295,76.8106,76.82,27558.0
2023-12-11 13:30:00,81.46,81.46,81.45,81.45,7289.0,76.8295,76.8295,76.82,76.82,7289.0
2023-12-11 13:35:00,81.46,81.46,81.45,81.46,11442.0,76.8295,76.8295,76.82,76.8295,11442.0
2023-12-11 13:40:00,81.45,81.46,81.45,81.45,8899.0,76.82,76.8295,76.82,76.82,8899.0
2023-12-11 13:45:00,81.46,81.46,81.45,81.45,36640.0,76.8295,76.8295,76.82,76.82,36640.0
2023-12-11 13:50:00,81.45,81.47,81.45,81.46,38124.0,76.82,76.8389,76.82,76.8295,38124.0
2023-12-11 13:55:00,81.47,81.47,81.46,81.47,9003.0,76.8389,76.8389,76.8295,76.8389,9003.0
2023-12-11 14:00:00,81.47,81.47,81.46,81.47,28074.0,76.8389,76.8389,76.8295,76.8389,28074.0
2023-12-11 14:05:00,81.47,81.48,81.46,81.48,24900.0,76.8389,76.8483,76.8295,76.8483,24900.0
2023-12-11 14:10:00,81.48,81.49,81.47,81.49,65651.0,76.8483,76.8578,76.8389,76.8578,65651.0
2023-12-11 14:15:00,81.48,81.49,81.48,81.49,11312.0,76.8483,76.8578,76.8483,76.8578,11312.0
2023-12-11 14:20:00,81.49,81.49,81.48,81.48,70837.0,76.8578,76.8578,76.8483,76.8483,70837.0
2023-12-11 14:25:00,81.49,81.49,81.48,81.49,45978.0,76.8578,76.8578,76.8483,76.8578,45978.0
2023-12-11 14:30:00,81.49,81.49,81.48,81.49,10407.0,76.8578,76.8578,76.8483,76.8578,10407.0
2023-12-11 14:35:00,81.48,81.49,81.48,81.49,9149.0,76.8483,76.8578,76.8483,76.8578,9149.0
2023-12-11 14:40:00,81.48,81.49,81.48,81.49,12096.0,76.8483,76.8578,76.8483,76.8578,12096.0
2023-12-11 14:45:00,81.48,81.49,81.48,81.48,12746.0,76.8483,76.8578,76.8483,76.8483,12746.0
2023-12-11 14:50:00,81.48,81.49,81.48,81.48,20460.0,76.8483,76.8578,76.8483,76.8483,20460.0
2023-12-11 14:55:00,81.48,81.49,81.48,81.48,68372.0,76.8483,76.8578,76.8483,76.8483,68372.0
2023-12-11 15:00:00,81.48,81.49,81.48,81.49,24307.0,76.8483,76.8578,76.8483,76.8578,24307.0
2023-12-11 15:05:00,81.49,81.49,81.48,81.49,38445.0,76.8578,76.8578,76.8483,76.8578,38445.0
2023-12-11 15:10:00,81.48,81.49,81.48,81.48,12066.0,76.8483,76.8578,76.8483,76.8483,12066.0
2023-12-11 15:15:00,81.48,81.49,81.48,81.48,15094.0,76.8483,76.8578,76.8483,76.8483,15094.0
2023-12-11 15:20:00,81.48,81.49,81.48,81.49,12362.0,76.8483,76.8578,76.8483,76.8578,12362.0
2023-12-11 15:25:00,81.48,81.49,81.48,81.48,12015.0,76.8483,76.8578,76.8483,76.8483,12015.0
2023-12-11 15:30:00,81.48,81.49,81.48,81.48,28447.0,76.8483,76.8578,76.8483,76.8483,28447.0
2023-12-11 15:35:00,81.49,81.49,81.48,81.49,31785.0,76.8578,76.8578,76.8483,76.8578,31785.0
2023-12-11 15:40:00,81.49,81.49,81.48,81.48,12504.0,76.8578,76.8578,76.8483,76.8483,12504.0
2023-12-11 15:45:00,81.48,81.49,81.48,81.49,46753.0,76.8483,76.8578,76.8483,76.8578,46753.0
2023-12-11 15:50:00,81.48,81.5,81.48,81.5,92753.0,76.8483,76.8672,76.8483,76.8672,92753.0
2023-12-11 15:55:00,81.5,81.5,81.49,81.5,132287.0,76.8672,76.8672,76.8578,76.8672,132287.0
2023-12-12 09:30:00,81.48,81.49,81.47,81.48,123693.0,76.8483,76.8578,76.8389,76.8483,123693.0
2023-12-12 09:35:00,81.48,81.49,81.47,81.48,21563.0,76.8483,76.8578,76.8389,76.8483,21563.0
2023-12-12 09:40:00,81.48,81.49,81.48,81.48,77721.0,76.8483,76.8578,76.8483,76.8483,77721.0
2023-12-12 09:45:00,81.48,81.5,81.48,81.5,35416.0,76.8483,76.8672,76.8483,76.8672,35416.0
2023-12-12 09:50:00,81.5,81.5,81.49,81.5,53882.0,76.8672,76.8672,76.8578,76.8672,53882.0
2023-12-12 09:55:00,81.49,81.5,81.49,81.49,43842.0,76.8578,76.8672,76.8578,76.8578,43842.0
2023-12-12 10:00:00,81.5,81.5,81.48,81.5,43172.0,76.8672,76.8672,76.8483,76.8672,43172.0
2023-12-12 10:05:00,81.5,81.5,81.49,81.5,11772.0,76.8672,76.8672,76.8578,76.8672,11772.0
2023-12-12 10:10:00,81.5,81.5,81.49,81.49,62442.0,76.8672,76.8672,76.8578,76.8578,62442.0
2023-12-12 10:15:00,81.49,81.5,81.49,81.49,37903.0,76.8578,76.8672,76.8578,76.8578,37903.0
2023-12-12 10:20:00,81.49,81.5,81.49,81.5,24863.0,76.8578,76.8672,76.8578,76.8672,24863.0
2023-12-12 10:25:00,81.5,81.5,81.49,81.5,15107.0,76.8672,76.8672,76.8578,76.8672,15107.0
2023-12-12 10:30:00,81.5,81.5,81.49,81.5,14900.0,76.8672,76.8672,76.8578,76.8672,14900.0
2023-12-12 10:35:00,81.5,81.5,81.49,81.49,9037.0,76.8672,76.8672,76.8578,76.8578,9037.0
2023-12-12 10:40:00,81.49,81.5,81.49,81.5,6653.0,76.8578,76.8672,76.8578,76.8672,6653.0
2023-12-12 10:45:00,81.49,81.5,81.49,81.5,5684.0,76.8578,76.8672,76.8578,76.8672,5684.0
2023-12-12 10:50:00,81.49,81.5,81.49,81.49,37558.0,76.8578,76.8672,76.8578,76.8578,37558.0
2023-12-12 10:55:00,81.49,81.5,81.49,81.5,20427.0,76.8578,76.8672,76.8578,76.8672,20427.0
2023-12-12 11:00:00,81.5,81.51,81.49,81.51,59232.0,76.8672,76.8766,76.8578,76.8766,59232.0
2023-12-12 11:05:00,81.51,81.52,81.5,81.52,69839.0,76.8766,76.886,76.8672,76.886,69839.0
2023-12-12 11:10:00,81.52,81.52,81.51,81.51,42792.0,76.886,76.886,76.8766,76.8766,42792.0
2023-12-12 11:15:00,81.51,81.52,81.51,81.51,41340.0,76.8766,76.886,76.8766,76.8766,41340.0
2023-12-12 11:20:00,81.52,81.52,81.51,81.51,8009.0,76.886,76.886,76.8766,76.8766,8009.0
2023-12-12 11:25:00,81.52,81.52,81.51,81.51,10993.0,76.886,76.886,76.8766,76.8766,10993.0
2023-12-12 11:30:00,81.51,81.52,81.51,81.52,26582.0,76.8766,76.886,76.8766,76.886,26582.0
2023-12-12 11:35:00,81.52,81.52,81.51,81.52,12658.0,76.886,76.886,76.8766,76.886,12658.0
2023-12-12 11:40:00,81.52,81.52,81.51,81.52,10997.0,76.886,76.886,76.8766,76.886,10997.0
2023-12-12 11:45:00,81.52,81.52,81.51,81.52,23441.0,76.886,76.886,76.8766,76.886,23441.0
2023-12-12 11:50:00,81.52,81.52,81.51,81.52,52606.0,76.886,76.886,76.8766,76.886,52606.0
2023-12-12 11:55:00,81.52,81.52,81.51,81.52,22435.0,76.886,76.886,76.8766,76.886,22435.0
2023-12-12 12:00:00,81.52,81.52,81.51,81.51,58387.0,76.886,76.886,76.8766,76.8766,58387.0
2023-12-12 12:05:00,81.52,81.52,81.51,81.52,6462.0,76.886,76.886,76.8766,76.886,6462.0
2023-12-12 12:10:00,81.52,81.52,81.51,81.52,28085.0,76.886,76.886,76.8766,76.886,28085.0
2023-12-12 12:15:00,81.51,81.52,81.51,81.52,11115.0,76.8766,76.886,76.8766,76.886,11115.0
2023-12-12 12:20:00,81.51,81.52,81.51,81.52,6553.0,76.8766,76.886,76.8766,76.886,6553.0
2023-12-12 12:25:00,81.52,81.52,81.51,81.51,18465.0,76.886,76.886,76.8766,76.8766,18465.0
2023-12-12 12:30:00,81.52,81.52,81.51,81.51,6354.0,76.886,76.886,76.8766,76.8766,6354.0
2023-12-12 12:35:00,81.52,81.52,81.51,81.52,10213.0,76.886,76.886,76.8766,76.886,10213.0
2023-12-12 12:40:00,81.51,81.52,81.51,81.52,10006.0,76.8766,76.886,76.8766,76.886,10006.0
2023-12-12 12:45:00,81.51,81.52,81.5,81.51,14857.0,76.8766,76.886,76.8672,76.8766,14857.0
2023-12-12 12:50:00,81.51,81.51,81.5,81.51,6560.0,76.8766,76.8766,76.8672,76.8766,6560.0
2023-12-12 12:55:00,81.51,81.51,81.5,81.51,18473.0,76.8766,76.8766,76.8672,76.8766,18473.0
2023-12-12 13:00:00,81.51,81.53,81.5,81.53,114014.0,76.8766,76.8955,76.8672,76.8955,114014.0
2023-12-12 13:05:00,81.53,81.53,81.52,81.52,33566.0,76.8955,76.8955,76.886,76.886,33566.0
2023-12-12 13:10:00,81.53,81.53,81.51,81.51,19671.0,76.8955,76.8955,76.8766,76.8766,19671.0
2023-12-12 13:15:00,81.52,81.52,81.51,81.52,42452.0,76.886,76.886,76.8766,76.886,42452.0
2023-12-12 13:20:00,81.52,81.52,81.51,81.52,5353.0,76.886,76.886,76.8766,76.886,5353.0
2023-12-12 13:25:00,81.52,81.52,81.51,81.52,26999.0,76.886,76.886,76.8766,76.886,26999.0
2023-12-12 13:30:00,81.52,81.52,81.51,81.52,6708.0,76.886,76.886,76.8766,76.886,6708.0
2023-12-12 13:35:00,81.52,81.52,81.51,81.51,16855.0,76.886,76.886,76.8766,76.8766,16855.0
2023-12-12 13:40:00,81.52,81.52,81.51,81.52,13455.0,76.886,76.886,76.8766,76.886,13455.0
2023-12-12 13:45:00,81.52,81.52,81.51,81.51,48785.0,76.886,76.886,76.8766,76.8766,48785.0
2023-12-12 13:50:00,81.52,81.52,81.51,81.51,13661.0,76.886,76.886,76.8766,76.8766,13661.0
2023-12-12 13:55:00,81.51,81.52,81.51,81.51,4204.0,76.8766,76.886,76.8766,76.8766,4204.0
2023-12-12 14:00:00,81.51,81.52,81.51,81.52,20349.0,76.8766,76.886,76.8766,76.886,20349.0
2023-12-12 14:05:00,81.51,81.52,81.51,81.51,77702.0,76.8766,76.886,76.8766,76.8766,77702.0
2023-12-12 14:10:00,81.52,81.52,81.5,81.5,33243.0,76.886,76.886,76.8672,76.8672,33243.0
2023-12-12 14:15:00,81.51,81.51,81.5,81.51,9909.0,76.8766,76.8766,76.8672,76.8766,9909.0
2023-12-12 14:20:00,81.51,81.51,81.5,81.51,9851.0,76.8766,76.8766,76.8672,76.8766,9851.0
2023-12-12 14:25:00,81.5,81.51,81.5,81.5,115585.0,76.8672,76.8766,76.8672,76.8672,115585.0
2023-12-12 14:30:00,81.51,81.51,81.5,81.5,10537.0,76.8766,76.8766,76.8672,76.8672,10537.0
2023-12-12 14:35:00,81.51,81.51,81.5,81.5,13742.0,76.8766,76.8766,76.8672,76.8672,13742.0
2023-12-12 14:40:00,81.51,81.51,81.49,81.5,71304.0,76.8766,76.8766,76.8578,76.8672,71304.0
2023-12-12 14:45:00,81.5,81.5,81.49,81.5,15325.0,76.8672,76.8672,76.8578,76.8672,15325.0
2023-12-12 14:50:00,81.5,81.5,81.49,81.5,16848.0,76.8672,76.8672,76.8578,76.8672,16848.0
2023-12-12 14:55:00,81.5,81.5,81.49,81.49,27306.0,76.8672,76.8672,76.8578,76.8578,27306.0
2023-12-12 15:00:00,81.49,81.5,81.49,81.49,9052.0,76.8578,76.8672,76.8578,76.8578,9052.0
2023-12-12 15:05:00,81.5,81.5,81.49,81.49,12615.0,76.8672,76.8672,76.8578,76.8578,12615.0
2023-12-12 15:10:00,81.49,81.5,81.49,81.5,21686.0,76.8578,76.8672,76.8578,76.8672,21686.0
2023-12-12 15:15:00,81.5,81.5,81.49,81.5,10759.0,76.8672,76.8672,76.8578,76.8672,10759.0
2023-12-12 15:20:00,81.5,81.5,81.49,81.5,36071.0,76.8672,76.8672,76.8578,76.8672,36071.0
2023-12-12 15:25:00,81.5,81.5,81.49,81.5,36570.0,76.8672,76.8672,76.8578,76.8672,36570.0
2023-12-12 15:30:00,81.5,81.5,81.49,81.5,18976.0,76.8672,76.8672,76.8578,76.8672,18976.0
2023-12-12 15:35:00,81.5,81.5,81.49,81.49,15712.0,76.8672,76.8672,76.8578,76.8578,15712.0
2023-12-12 15:40:00,81.49,81.5,81.49,81.5,38441.0,76.8578,76.8672,76.8578,76.8672,38441.0
2023-12-12 15:45:00,81.5,81.5,81.49,81.5,21912.0,76.8672,76.8672,76.8578,76.8672,21912.0
2023-12-12 15:50:00,81.5,81.5,81.49,81.49,21800.0,76.8672,76.8672,76.8578,76.8578,21800.0
2023-12-12 15:55:00,81.5,81.5,81.49,81.5,234449.0,76.8672,76.8672,76.8578,76.8672,234449.0
2023-12-13 09:30:00,81.57,81.57,81.56,81.56,84144.0,76.9332,76.9332,76.9238,76.9238,84144.0
2023-12-13 09:35:00,81.56,81.57,81.55,81.56,276130.0,76.9238,76.9332,76.9143,76.9238,276130.0
2023-12-13 09:40:00,81.55,81.56,81.55,81.55,27633.0,76.9143,76.9238,76.9143,76.9143,27633.0
2023-12-13 09:45:00,81.56,81.56,81.55,81.56,66873.0,76.9238,76.9238,76.9143,76.9238,66873.0
2023-12-13 09:50:00,81.56,81.56,81.55,81.56,62272.0,76.9238,76.9238,76.9143,76.9238,62272.0
2023-12-13 09:55:00,81.56,81.56,81.55,81.56,17735.0,76.9238,76.9238,76.9143,76.9238,17735.0
2023-12-13 10:00:00,81.56,81.56,81.55,81.56,24816.0,76.9238,76.9238,76.9143,76.9238,24816.0
2023-12-13 10:05:00,81.56,81.56,81.55,81.56,10055.0,76.9238,76.9238,76.9143,76.9238,10055.0
2023-12-13 10:10:00,81.56,81.56,81.54,81.55,30841.0,76.9238,76.9238,76.9049,76.9143,30841.0
2023-12-13 10:15:00,81.55,81.55,81.54,81.55,11381.0,76.9143,76.9143,76.9049,76.9143,11381.0
2023-12-13 10:20:00,81.55,81.55,81.54,81.55,53366.0,76.9143,76.9143,76.9049,76.9143,53366.0
2023-12-13 10:25:00,81.55,81.56,81.55,81.56,18849.0,76.9143,76.9238,76.9143,76.9238,18849.0
2023-12-13 10:30:00,81.56,81.56,81.55,81.56,15581.0,76.9238,76.9238,76.9143,76.9238,15581.0
2023-12-13 10:35:00,81.56,81.56,81.55,81.56,35924.0,76.9238,76.9238,76.9143,76.9238,35924.0
2023-12-13 10:40:00,81.56,81.58,81.55,81.58,28249.0,76.9238,76.9426,76.9143,76.9426,28249.0
2023-12-13 10:45:00,81.58,81.58,81.57,81.58,29515.0,76.9426,76.9426,76.9332,76.9426,29515.0
2023-12-13 10:50:00,81.58,81.58,81.57,81.58,46959.0,76.9426,76.9426,76.9332,76.9426,46959.0
2023-12-13 10:55:00,81.58,81.58,81.57,81.58,51025.0,76.9426,76.9426,76.9332,76.9426,51025.0
2023-12-13 11:00:00,81.58,81.58,81.57,81.58,19773.0,76.9426,76.9426,76.9332,76.9426,19773.0
2023-12-13 11:05:00,81.58,81.58,81.57,81.57,25609.0,76.9426,76.9426,76.9332,76.9332,25609.0
2023-12-13 11:10:00,81.58,81.6,81.57,81.59,16576.0,76.9426,76.9615,76.9332,76.9521,16576.0
2023-12-13 11:15:00,81.59,81.6,81.59,81.59,19309.0,76.9521,76.9615,76.9521,76.9521,19309.0
2023-12-13 11:20:00,81.59,81.6,81.59,81.59,32877.0,76.9521,76.9615,76.9521,76.9521,32877.0
2023-12-13 11:25:00,81.59,81.6,81.59,81.59,25142.0,76.9521,76.9615,76.9521,76.9521,25142.0
2023-12-13 11:30:00,81.59,81.6,81.59,81.59,103108.0,76.9521,76.9615,76.9521,76.9521,103108.0
2023-12-13 11:35:00,81.59,81.6,81.59,81.59,29966.0,76.9521,76.9615,76.9521,76.9521,29966.0
2023-12-13 11:40:00,81.59,81.6,81.59,81.6,28181.0,76.9521,76.9615,76.9521,76.9615,28181.0
2023-12-13 11:45:00,81.59,81.6,81.59,81.6,22966.0,76.9521,76.9615,76.9521,76.9615,22966.0
2023-12-13 11:50:00,81.6,81.6,81.59,81.6,39905.0,76.9615,76.9615,76.9521,76.9615,39905.0
2023-12-13 11:55:00,81.59,81.6,81.59,81.59,13136.0,76.9521,76.9615,76.9521,76.9521,13136.0
2023-12-13 12:00:00,81.59,81.6,81.59,81.6,14046.0,76.9521,76.9615,76.9521,76.9615,14046.0
2023-12-13 12:05:00,81.6,81.6,81.59,81.6,22038.0,76.9615,76.9615,76.9521,76.9615,22038.0
2023-12-13 12:10:00,81.6,81.6,81.59,81.59,20973.0,76.9615,76.9615,76.9521,76.9521,20973.0
2023-12-13 12:15:00,81.59,81.6,81.59,81.59,17728.0,76.9521,76.9615,76.9521,76.9521,17728.0
2023-12-13 12:20:00,81.59,81.6,81.59,81.59,15841.0,76.9521,76.9615,76.9521,76.9521,15841.0
2023-12-13 12:25:00,81.59,81.6,81.59,81.59,35280.0,76.9521,76.9615,76.9521,76.9521,35280.0
2023-12-13 12:30:00,81.59,81.6,81.59,81.59,13867.0,76.9521,76.9615,76.9521,76.9521,13867.0
2023-12-13 12:35:00,81.6,81.6,81.59,81.6,19820.0,76.9615,76.9615,76.9521,76.9615,19820.0
2023-12-13 12:40:00,81.6,81.6,81.59,81.59,22527.0,76.9615,76.9615,76.9521,76.9521,22527.0
2023-12-13 12:45:00,81.59,81.6,81.59,81.59,15037.0,76.9521,76.9615,76.9521,76.9521,15037.0
2023-12-13 12:50:00,81.59,81.6,81.59,81.59,23146.0,76.9521,76.9615,76.9521,76.9521,23146.0
2023-12-13 12:55:00,81.6,81.6,81.58,81.59,37609.0,76.9615,76.9615,76.9426,76.9521,37609.0
2023-12-13 13:00:00,81.59,81.59,81.58,81.58,25021.0,76.9521,76.9521,76.9426,76.9426,25021.0
2023-12-13 13:05:00,81.59,81.59,81.58,81.59,28562.0,76.9521,76.9521,76.9426,76.9521,28562.0
2023-12-13 13:10:00,81.59,81.59,81.58,81.59,42321.0,76.9521,76.9521,76.9426,76.9521,42321.0
2023-12-13 13:15:00,81.59,81.59,81.58,81.59,38781.0,76.9521,76.9521,76.9426,76.9521,38781.0
2023-12-13 13:20:00,81.59,81.59,81.58,81.59,17367.0,76.9521,76.9521,76.9426,76.9521,17367.0
2023-12-13 13:25:00,81.59,81.59,81.58,81.59,148401.0,76.9521,76.9521,76.9426,76.9521,148401.0
2023-12-13 13:30:00,81.59,81.59,81.58,81.59,22727.0,76.9521,76.9521,76.9426,76.9521,22727.0
2023-12-13 13:35:00,81.59,81.59,81.58,81.59,15670.0,76.9521,76.9521,76.9426,76.9521,15670.0
2023-12-13 13:40:00,81.59,81.59,81.58,81.59,95056.0,76.9521,76.9521,76.9426,76.9521,95056.0
2023-12-13 13:45:00,81.58,81.59,81.58,81.59,36235.0,76.9426,76.9521,76.9426,76.9521,36235.0
2023-12-13 13:50:00,81.59,81.6,81.58,81.6,37718.0,76.9521,76.9615,76.9426,76.9615,37718.0
2023-12-13 13:55:00,81.6,81.6,81.58,81.59,145548.0,76.9615,76.9615,76.9426,76.9521,145548.0
2023-12-13 14:00:00,81.59,81.77,81.59,81.75,394242.0,76.9521,77.1218,76.9521,77.103,394242.0
2023-12-13 14:05:00,81.75,81.75,81.72,81.73,53741.0,77.103,77.103,77.0747,77.0841,53741.0
2023-12-13 14:10:00,81.73,81.77,81.73,81.77,274918.0,77.0841,77.1218,77.0841,77.1218,274918.0
2023-12-13 14:15:00,81.77,81.79,81.76,81.79,956834.0,77.1218,77.1407,77.1124,77.1407,956834.0
2023-12-13 14:20:00,81.79,81.81,81.78,81.8,299545.0,77.1407,77.1596,77.1313,77.1501,299545.0
2023-12-13 14:25:00,81.8,81.82,81.79,81.82,61939.0,77.1501,77.169,77.1407,77.169,61939.0
2023-12-13 14:30:00,81.81,81.82,81.79,81.81,173353.0,77.1596,77.169,77.1407,77.1596,173353.0
2023-12-13 14:35:00,81.8,81.84,81.8,81.83,125664.0,77.1501,77.1879,77.1501,77.1784,125664.0
2023-12-13 14:40:00,81.83,81.9,81.82,81.9,232260.0,77.1784,77.2444,77.169,77.2444,232260.0
2023-12-13 14:45:00,81.9,81.93,81.88,81.92,173608.0,77.2444,77.2727,77.2256,77.2633,173608.0
2023-12-13 14:50:00,81.92,81.94,81.88,81.89,301239.0,77.2633,77.2822,77.2256,77.235,301239.0
2023-12-13 14:55:00,81.89,81.89,81.86,81.87,214790.0,77.235,77.235,77.2067,77.2161,214790.0
2023-12-13 15:00:00,81.87,81.9,81.87,81.89,294869.0,77.2161,77.2444,77.2161,77.235,294869.0
2023-12-13 15:05:00,81.89,81.92,81.87,81.92,398216.0,77.235,77.2633,77.2161,77.2633,398216.0
2023-12-13 15:10:00,81.91,81.92,81.87,81.88,132543.0,77.2539,77.2633,77.2161,77.2256,132543.0
2023-12-13 15:15:00,81.88,81.88,81.86,81.86,117548.0,77.2256,77.2256,77.2067,77.2067,117548.0
2023-12-13 15:20:00,81.87,81.89,81.86,81.89,90998.0,77.2161,77.235,77.2067,77.235,90998.0
2023-12-13 15:25:00,81.89,81.89,81.87,81.88,72518.0,77.235,77.235,77.2161,77.2256,72518.0
2023-12-13 15:30:00,81.88,81.9,81.87,81.9,80254.0,77.2256,77.2444,77.2161,77.2444,80254.0
2023-12-13 15:35:00,81.9,81.91,81.89,81.9,100820.0,77.2444,77.2539,77.235,77.2444,100820.0
2023-12-13 15:40:00,81.9,81.9,81.89,81.89,81158.0,77.2444,77.2444,77.235,77.235,81158.0
2023-12-13 15:45:00,81.9,81.9,81.89,81.9,57152.0,77.2444,77.2444,77.235,77.2444,57152.0
2023-12-13 15:50:00,81.9,81.91,81.89,81.91,301311.0,77.2444,77.2539,77.235,77.2539,301311.0
2023-12-13 15:55:00,81.91,81.92,81.9,81.92,793775.0,77.2539,77.2633,77.2444,77.2633,793775.0
2023-12-14 09:30:00,81.78,81.79,81.77,81.79,184256.0,77.3762,77.3856,77.3667,77.3856,184256.0
2023-12-14 09:35:00,81.79,81.79,81.78,81.79,50081.0,77.3856,77.3856,77.3762,77.3856,50081.0
2023-12-14 09:40:00,81.79,81.8,81.78,81.8,97925.0,77.3856,77.3951,77.3762,77.3951,97925.0
2023-12-14 09:45:00,81.8,81.8,81.79,81.8,49124.0,77.3951,77.3951,77.3856,77.3951,49124.0
2023-12-14 09:50:00,81.8,81.81,81.79,81.8,226259.0,77.3951,77.4046,77.3856,77.3951,226259.0
2023-12-14 09:55:00,81.8,81.8,81.79,81.8,86244.0,77.3951,77.3951,77.3856,77.3951,86244.0
2023-12-14 10:00:00,81.8,81.81,81.79,81.8,86374.0,77.3951,77.4046,77.3856,77.3951,86374.0
2023-12-14 10:05:00,81.8,81.81,81.79,81.8,205375.0,77.3951,77.4046,77.3856,77.3951,205375.0
2023-12-14 10:10:00,81.8,81.82,81.79,81.81,132793.0,77.3951,77.414,77.3856,77.4046,132793.0
2023-12-14 10:15:00,81.81,81.82,81.8,81.8,35451.0,77.4046,77.414,77.3951,77.3951,35451.0
2023-12-14 10:20:00,81.8,81.81,81.78,81.79,148376.0,77.3951,77.4046,77.3762,77.3856,148376.0
2023-12-14 10:25:00,81.79,81.8,81.78,81.79,120072.0,77.3856,77.3951,77.3762,77.3856,120072.0
2023-12-14 10:30:00,81.79,81.8,81.78,81.79,37860.0,77.3856,77.3951,77.3762,77.3856,37860.0
2023-12-14 10:35:00,81.78,81.79,81.77,81.78,70425.0,77.3762,77.3856,77.3667,77.3762,70425.0
2023-12-14 10:40:00,81.78,81.78,81.77,81.78,28158.0,77.3762,77.3762,77.3667,77.3762,28158.0
2023-12-14 10:45:00,81.78,81.79,81.77,81.78,45282.0,77.3762,77.3856,77.3667,77.3762,45282.0
2023-12-14 10:50:00,81.79,81.79,81.78,81.79,14930.0,77.3856,77.3856,77.3762,77.3856,14930.0
2023-12-14 10:55:00,81.79,81.81,81.78,81.81,61515.0,77.3856,77.4046,77.3762,77.4046,61515.0
2023-12-14 11:00:00,81.81,81.82,81.8,81.82,152887.0,77.4046,77.414,77.3951,77.414,152887.0
2023-12-14 11:05:00,81.81,81.83,81.81,81.83,75652.0,77.4046,77.4235,77.4046,77.4235,75652.0
2023-12-14 11:10:00,81.83,81.84,81.82,81.83,175023.0,77.4235,77.433,77.414,77.4235,175023.0
2023-12-14 11:15:00,81.83,81.84,81.82,81.82,86686.0,77.4235,77.433,77.414,77.414,86686.0
2023-12-14 11:20:00,81.82,81.83,81.82,81.83,29037.0,77.414,77.4235,77.414,77.4235,29037.0
2023-12-14 11:25:00,81.83,81.83,81.82,81.83,16099.0,77.4235,77.4235,77.414,77.4235,16099.0
2023-12-14 11:30:00,81.82,81.85,81.82,81.83,79601.0,77.414,77.4424,77.414,77.4235,79601.0
2023-12-14 11:35:00,81.84,81.85,81.83,81.85,42734.0,77.433,77.4424,77.4235,77.4424,42734.0
2023-12-14 11:40:00,81.85,81.86,81.84,81.85,32990.0,77.4424,77.4519,77.433,77.4424,32990.0
2023-12-14 11:45:00,81.86,81.86,81.84,81.85,24455.0,77.4519,77.4519,77.433,77.4424,24455.0
2023-12-14 11:50:00,81.85,81.86,81.84,81.84,45050.0,77.4424,77.4519,77.433,77.433,45050.0
2023-12-14 11:55:00,81.85,81.85,81.84,81.85,51902.0,77.4424,77.4424,77.433,77.4424,51902.0
2023-12-14 12:00:00,81.84,81.85,81.84,81.84,29266.0,77.433,77.4424,77.433,77.433,29266.0
2023-12-14 12:05:00,81.84,81.85,81.84,81.85,38820.0,77.433,77.4424,77.433,77.4424,38820.0
2023-12-14 12:10:00,81.85,81.86,81.84,81.86,28415.0,77.4424,77.4519,77.433,77.4519,28415.0
2023-12-14 12:15:00,81.86,81.86,81.85,81.86,17054.0,77.4519,77.4519,77.4424,77.4519,17054.0
2023-12-14 12:20:00,81.86,81.86,81.85,81.86,137199.0,77.4519,77.4519,77.4424,77.4519,137199.0
2023-12-14 12:25:00,81.86,81.86,81.85,81.86,48311.0,77.4519,77.4519,77.4424,77.4519,48311.0
2023-12-14 12:30:00,81.86,81.86,81.84,81.84,53853.0,77.4519,77.4519,77.433,77.433,53853.0
2023-12-14 12:35:00,81.84,81.85,81.83,81.84,213878.0,77.433,77.4424,77.4235,77.433,213878.0
2023-12-14 12:40:00,81.84,81.84,81.82,81.83,130028.0,77.433,77.433,77.414,77.4235,130028.0
2023-12-14 12:45:00,81.83,81.83,81.82,81.83,69924.0,77.4235,77.4235,77.414,77.4235,69924.0
2023-12-14 12:50:00,81.83,81.83,81.82,81.82,51757.0,77.4235,77.4235,77.414,77.414,51757.0
2023-12-14 12:55:00,81.82,81.83,81.82,81.82,16815.0,77.414,77.4235,77.414,77.414,16815.0
2023-12-14 13:00:00,81.82,81.83,81.8,81.8,85493.0,77.414,77.4235,77.3951,77.3951,85493.0
2023-12-14 13:05:00,81.8,81.81,81.8,81.8,27311.0,77.3951,77.4046,77.3951,77.3951,27311.0
2023-12-14 13:10:00,81.8,81.81,81.8,81.8,13235.0,77.3951,77.4046,77.3951,77.3951,13235.0
2023-12-14 13:15:00,81.8,81.81,81.79,81.79,38467.0,77.3951,77.4046,77.3856,77.3856,38467.0
2023-12-14 13:20:00,81.8,81.8,81.79,81.79,18853.0,77.3951,77.3951,77.3856,77.3856,18853.0
2023-12-14 13:25:00,81.79,81.8,81.79,81.79,11795.0,77.3856,77.3951,77.3856,77.3856,11795.0
2023-12-14 13:30:00,81.79,81.8,81.79,81.8,37248.0,77.3856,77.3951,77.3856,77.3951,37248.0
2023-12-14 13:35:00,81.79,81.8,81.78,81.79,27461.0,77.3856,77.3951,77.3762,77.3856,27461.0
2023-12-14 13:40:00,81.79,81.79,81.78,81.79,37875.0,77.3856,77.3856,77.3762,77.3856,37875.0
2023-12-14 13:45:00,81.79,81.79,81.78,81.79,36181.0,77.3856,77.3856,77.3762,77.3856,36181.0
2023-12-14 13:50:00,81.79,81.8,81.78,81.8,205333.0,77.3856,77.3951,77.3762,77.3951,205333.0
2023-12-14 13:55:00,81.8,81.8,81.78,81.78,59347.0,77.3951,77.3951,77.3762,77.3762,59347.0
2023-12-14 14:00:00,81.79,81.79,81.77,81.77,96830.0,77.3856,77.3856,77.3667,77.3667,96830.0
2023-12-14 14:05:00,81.78,81.78,81.77,81.78,43146.0,77.3762,77.3762,77.3667,77.3762,43146.0
2023-12-14 14:10:00,81.78,81.79,81.77,81.79,76664.0,77.3762,77.3856,77.3667,77.3856,76664.0
2023-12-14 14:15:00,81.79,81.79,81.78,81.79,75558.0,77.3856,77.3856,77.3762,77.3856,75558.0
2023-12-14 14:20:00,81.79,81.79,81.78,81.78,29903.0,77.3856,77.3856,77.3762,77.3762,29903.0
2023-12-14 14:25:00,81.79,81.79,81.78,81.79,46995.0,77.3856,77.3856,77.3762,77.3856,46995.0
2023-12-14 14:30:00,81.79,81.79,81.77,81.78,248014.0,77.3856,77.3856,77.3667,77.3762,248014.0
2023-12-14 14:35:00,81.78,81.78,81.77,81.78,18998.0,77.3762,77.3762,77.3667,77.3762,18998.0
2023-12-14 14:40:00,81.77,81.78,81.76,81.77,50373.0,77.3667,77.3762,77.3573,77.3667,50373.0
2023-12-14 14:45:00,81.77,81.77,81.76,81.76,30288.0,77.3667,77.3667,77.3573,77.3573,30288.0
2023-12-14 14:50:00,81.77,81.77,81.76,81.76,34754.0,77.3667,77.3667,77.3573,77.3573,34754.0
2023-12-14 14:55:00,81.76,81.77,81.76,81.77,41347.0,77.3573,77.3667,77.3573,77.3667,41347.0
2023-12-14 15:00:00,81.76,81.77,81.76,81.77,43334.0,77.3573,77.3667,77.3573,77.3667,43334.0
2023-12-14 15:05:00,81.77,81.77,81.76,81.77,31098.0,77.3667,77.3667,77.3573,77.3667,31098.0
2023-12-14 15:10:00,81.77,81.77,81.76,81.77,43815.0,77.3667,77.3667,77.3573,77.3667,43815.0
2023-12-14 15:15:00,81.77,81.78,81.76,81.77,76036.0,77.3667,77.3762,77.3573,77.3667,76036.0
2023-12-14 15:20:00,81.78,81.78,81.77,81.78,23715.0,77.3762,77.3762,77.3667,77.3762,23715.0
2023-12-14 15:25:00,81.78,81.78,81.77,81.78,39368.0,77.3762,77.3762,77.3667,77.3762,39368.0
2023-12-14 15:30:00,81.78,81.78,81.77,81.78,42409.0,77.3762,77.3762,77.3667,77.3762,42409.0
2023-12-14 15:35:00,81.78,81.78,81.77,81.77,77040.0,77.3762,77.3762,77.3667,77.3667,77040.0
2023-12-14 15:40:00,81.78,81.78,81.77,81.78,72052.0,77.3762,77.3762,77.3667,77.3762,72052.0
2023-12-14 15:45:00,81.78,81.79,81.77,81.77,385327.0,77.3762,77.3856,77.3667,77.3667,385327.0
2023-12-14 15:50:00,81.78,81.79,81.77,81.78,271063.0,77.3762,77.3856,77.3667,77.3762,271063.0
2023-12-14 15:55:00,81.79,81.8,81.78,81.79,1151766.0,77.3856,77.3951,77.3762,77.3856,1151766.0
2023-12-15 09:30:00,81.73,81.75,81.72,81.75,89001.0,77.3289,77.3478,77.3194,77.3478,89001.0
2023-12-15 09:35:00,81.74,81.75,81.73,81.73,93329.0,77.3383,77.3478,77.3289,77.3289,93329.0
2023-12-15 09:40:00,81.73,81.74,81.73,81.74,137027.0,77.3289,77.3383,77.3289,77.3383,137027.0
2023-12-15 09:45:00,81.74,81.77,81.72,81.73,331784.0,77.3383,77.3667,77.3194,77.3289,331784.0
2023-12-15 09:50:00,81.73,81.74,81.73,81.74,34207.0,77.3289,77.3383,77.3289,77.3383,34207.0
2023-12-15 09:55:00,81.73,81.75,81.73,81.73,29620.0,77.3289,77.3478,77.3289,77.3289,29620.0
2023-12-15 10:00:00,81.74,81.76,81.73,81.76,453088.0,77.3383,77.3573,77.3289,77.3573,453088.0
2023-12-15 10:05:00,81.76,81.76,81.75,81.76,25246.0,77.3573,77.3573,77.3478,77.3573,25246.0
2023-12-15 10:10:00,81.76,81.77,81.75,81.77,101554.0,77.3573,77.3667,77.3478,77.3667,101554.0
2023-12-15 10:15:00,81.77,81.78,81.77,81.77,23122.0,77.3667,77.3762,77.3667,77.3667,23122.0
2023-12-15 10:20:00,81.78,81.78,81.76,81.76,81201.0,77.3762,77.3762,77.3573,77.3573,81201.0
2023-12-15 10:25:00,81.77,81.77,81.75,81.75,101393.0,77.3667,77.3667,77.3478,77.3478,101393.0
2023-12-15 10:30:00,81.75,81.76,81.75,81.75,13028.0,77.3478,77.3573,77.3478,77.3478,13028.0
2023-12-15 10:35:00,81.76,81.76,81.75,81.75,11105.0,77.3573,77.3573,77.3478,77.3478,11105.0
2023-12-15 10:40:00,81.76,81.76,81.75,81.75,13238.0,77.3573,77.3573,77.3478,77.3478,13238.0
2023-12-15 10:45:00,81.75,81.75,81.73,81.73,14325.0,77.3478,77.3478,77.3289,77.3289,14325.0
2023-12-15 10:50:00,81.74,81.75,81.73,81.75,83177.0,77.3383,77.3478,77.3289,77.3478,83177.0
2023-12-15 10:55:00,81.75,81.75,81.74,81.75,36509.0,77.3478,77.3478,77.3383,77.3478,36509.0
2023-12-15 11:00:00,81.75,81.76,81.74,81.74,39297.0,77.3478,77.3573,77.3383,77.3383,39297.0
2023-12-15 11:05:00,81.74,81.75,81.74,81.75,19633.0,77.3383,77.3478,77.3383,77.3478,19633.0
2023-12-15 11:10:00,81.75,81.76,81.73,81.76,151478.0,77.3478,77.3573,77.3289,77.3573,151478.0
2023-12-15 11:15:00,81.75,81.76,81.75,81.76,12435.0,77.3478,77.3573,77.3478,77.3573,12435.0
2023-12-15 11:20:00,81.76,81.76,81.75,81.76,171044.0,77.3573,77.3573,77.3478,77.3573,171044.0
2023-12-15 11:25:00,81.75,81.77,81.75,81.77,15389.0,77.3478,77.3667,77.3478,77.3667,15389.0
2023-12-15 11:30:00,81.76,81.77,81.76,81.76,75276.0,77.3573,77.3667,77.3573,77.3573,75276.0
2023-12-15 11:35:00,81.77,81.77,81.76,81.76,36600.0,77.3667,77.3667,77.3573,77.3573,36600.0
2023-12-15 11:40:00,81.77,81.77,81.76,81.76,75464.0,77.3667,77.3667,77.3573,77.3573,75464.0
2023-12-15 11:45:00,81.76,81.77,81.75,81.76,36990.0,77.3573,77.3667,77.3478,77.3573,36990.0
2023-12-15 11:50:00,81.75,81.76,81.75,81.76,18296.0,77.3478,77.3573,77.3478,77.3573,18296.0
2023-12-15 11:55:00,81.76,81.76,81.75,81.76,369464.0,77.3573,77.3573,77.3478,77.3573,369464.0
2023-12-15 12:00:00,81.76,81.76,81.75,81.76,46660.0,77.3573,77.3573,77.3478,77.3573,46660.0
2023-12-15 12:05:00,81.76,81.76,81.75,81.76,42137.0,77.3573,77.3573,77.3478,77.3573,42137.0
2023-12-15 12:10:00,81.76,81.76,81.75,81.76,140280.0,77.3573,77.3573,77.3478,77.3573,140280.0
2023-12-15 12:15:00,81.76,81.76,81.75,81.76,24301.0,77.3573,77.3573,77.3478,77.3573,24301.0
2023-12-15 12:20:00,81.76,81.76,81.75,81.75,22629.0,77.3573,77.3573,77.3478,77.3478,22629.0
2023-12-15 12:25:00,81.75,81.76,81.75,81.76,27449.0,77.3478,77.3573,77.3478,77.3573,27449.0
2023-12-15 12:30:00,81.76,81.76,81.75,81.76,23334.0,77.3573,77.3573,77.3478,77.3573,23334.0
2023-12-15 12:35:00,81.75,81.76,81.75,81.76,23977.0,77.3478,77.3573,77.3478,77.3573,23977.0
2023-12-15 12:40:00,81.75,81.76,81.75,81.76,22271.0,77.3478,77.3573,77.3478,77.3573,22271.0
2023-12-15 12:45:00,81.76,81.76,81.74,81.74,59465.0,77.3573,77.3573,77.3383,77.3383,59465.0
2023-12-15 12:50:00,81.75,81.75,81.74,81.75,22610.0,77.3478,77.3478,77.3383,77.3478,22610.0
2023-12-15 12:55:00,81.75,81.75,81.74,81.75,21671.0,77.3478,77.3478,77.3383,77.3478,21671.0
2023-12-15 13:00:00,81.74,81.75,81.74,81.74,17363.0,77.3383,77.3478,77.3383,77.3383,17363.0
2023-12-15 13:05:00,81.74,81.75,81.74,81.74,33898.0,77.3383,77.3478,77.3383,77.3383,33898.0
2023-12-15 13:10:00,81.74,81.75,81.73,81.73,71223.0,77.3383,77.3478,77.3289,77.3289,71223.0
2023-12-15 13:15:00,81.73,81.74,81.72,81.72,26470.0,77.3289,77.3383,77.3194,77.3194,26470.0
2023-12-15 13:20:00,81.73,81.73,81.72,81.72,135692.0,77.3289,77.3289,77.3194,77.3194,135692.0
2023-12-15 13:25:00,81.73,81.73,81.72,81.72,24690.0,77.3289,77.3289,77.3194,77.3194,24690.0
2023-12-15 13:30:00,81.73,81.73,81.72,81.73,31971.0,77.3289,77.3289,77.3194,77.3289,31971.0
2023-12-15 13:35:00,81.73,81.73,81.72,81.72,56203.0,77.3289,77.3289,77.3194,77.3194,56203.0
2023-12-15 13:40:00,81.73,81.73,81.72,81.72,34472.0,77.3289,77.3289,77.3194,77.3194,34472.0
2023-12-15 13:45:00,81.72,81.73,81.72,81.73,40379.0,77.3194,77.3289,77.3194,77.3289,40379.0
2023-12-15 13:50:00,81.73,81.73,81.72,81.72,32564.0,77.3289,77.3289,77.3194,77.3194,32564.0
2023-12-15 13:55:00,81.72,81.73,81.7,81.7,21021.0,77.3194,77.3289,77.3005,77.3005,21021.0
2023-12-15 14:00:00,81.7,81.71,81.7,81.7,27160.0,77.3005,77.31,77.3005,77.3005,27160.0
2023-12-15 14:05:00,81.7,81.71,81.7,81.7,17766.0,77.3005,77.31,77.3005,77.3005,17766.0
2023-12-15 14:10:00,81.7,81.71,81.7,81.71,18887.0,77.3005,77.31,77.3005,77.31,18887.0
2023-12-15 14:15:00,81.7,81.72,81.7,81.72,45110.0,77.3005,77.3194,77.3005,77.3194,45110.0
2023-12-15 14:20:00,81.72,81.72,81.71,81.71,43370.0,77.3194,77.3194,77.31,77.31,43370.0
2023-12-15 14:25:00,81.7,81.71,81.7,81.7,37730.0,77.3005,77.31,77.3005,77.3005,37730.0
2023-12-15 14:30:00,81.7,81.71,81.7,81.7,30800.0,77.3005,77.31,77.3005,77.3005,30800.0
2023-12-15 14:35:00,81.7,81.71,81.7,81.7,18076.0,77.3005,77.31,77.3005,77.3005,18076.0
2023-12-15 14:40:00,81.7,81.71,81.69,81.7,38360.0,77.3005,77.31,77.291,77.3005,38360.0
2023-12-15 14:45:00,81.7,81.7,81.69,81.69,16997.0,77.3005,77.3005,77.291,77.291,16997.0
2023-12-15 14:50:00,81.7,81.7,81.69,81.7,13858.0,77.3005,77.3005,77.291,77.3005,13858.0
2023-12-15 14:55:00,81.7,81.7,81.69,81.7,31629.0,77.3005,77.3005,77.291,77.3005,31629.0
2023-12-15 15:00:00,81.69,81.7,81.68,81.69,151296.0,77.291,77.3005,77.2816,77.291,151296.0
2023-12-15 15:05:00,81.69,81.69,81.68,81.69,118167.0,77.291,77.291,77.2816,77.291,118167.0
2023-12-15 15:10:00,81.69,81.69,81.68,81.68,16456.0,77.291,77.291,77.2816,77.2816,16456.0
2023-12-15 15:15:00,81.69,81.7,81.68,81.7,46175.0,77.291,77.3005,77.2816,77.3005,46175.0
2023-12-15 15:20:00,81.69,81.7,81.69,81.7,18582.0,77.291,77.3005,77.291,77.3005,18582.0
2023-12-15 15:25:00,81.7,81.7,81.69,81.7,48841.0,77.3005,77.3005,77.291,77.3005,48841.0
2023-12-15 15:30:00,81.7,81.71,81.7,81.7,32094.0,77.3005,77.31,77.3005,77.3005,32094.0
2023-12-15 15:35:00,81.7,81.71,81.7,81.71,16559.0,77.3005,77.31,77.3005,77.31,16559.0
2023-12-15 15:40:00,81.7,81.71,81.7,81.71,86380.0,77.3005,77.31,77.3005,77.31,86380.0
2023-12-15 15:45:00,81.7,81.71,81.7,81.71,34108.0,77.3005,77.31,77.3005,77.31,34108.0
2023-12-15 15:50:00,81.7,81.71,81.7,81.7,149259.0,77.3005,77.31,77.3005,77.3005,149259.0
2023-12-15 15:55:00,81.7,81.71,81.7,81.7,442554.0,77.3005,77.31,77.3005,77.3005,442554.0
2023-12-18 09:30:00,81.73,81.74,81.72,81.72,105029.0,77.3289,77.3383,77.3194,77.3194,105029.0
2023-12-18 09:35:00,81.72,81.73,81.72,81.73,48277.0,77.3194,77.3289,77.3194,77.3289,48277.0
2023-12-18 09:40:00,81.72,81.73,81.71,81.71,21733.0,77.3194,77.3289,77.31,77.31,21733.0
2023-12-18 09:45:00,81.72,81.72,81.71,81.72,28054.0,77.3194,77.3194,77.31,77.3194,28054.0
2023-12-18 09:50:00,81.72,81.72,81.7,81.7,91563.0,77.3194,77.3194,77.3005,77.3005,91563.0
2023-12-18 09:55:00,81.7,81.71,81.7,81.71,9707.0,77.3005,77.31,77.3005,77.31,9707.0
2023-12-18 10:00:00,81.7,81.71,81.7,81.7,8831.0,77.3005,77.31,77.3005,77.3005,8831.0
2023-12-18 10:05:00,81.7,81.71,81.7,81.7,48298.0,77.3005,77.31,77.3005,77.3005,48298.0
2023-12-18 10:10:00,81.7,81.71,81.69,81.7,50028.0,77.3005,77.31,77.291,77.3005,50028.0
2023-12-18 10:15:00,81.7,81.7,81.69,81.7,9160.0,77.3005,77.3005,77.291,77.3005,9160.0
2023-12-18 10:20:00,81.7,81.71,81.69,81.7,66385.0,77.3005,77.31,77.291,77.3005,66385.0
2023-12-18 10:25:00,81.7,81.71,81.7,81.7,7897.0,77.3005,77.31,77.3005,77.3005,7897.0
2023-12-18 10:30:00,81.71,81.71,81.69,81.7,13593.0,77.31,77.31,77.291,77.3005,13593.0
2023-12-18 10:35:00,81.7,81.7,81.69,81.69,72389.0,77.3005,77.3005,77.291,77.291,72389.0
2023-12-18 10:40:00,81.69,81.7,81.69,81.7,34066.0,77.291,77.3005,77.291,77.3005,34066.0
2023-12-18 10:45:00,81.7,81.7,81.69,81.69,21214.0,77.3005,77.3005,77.291,77.291,21214.0
2023-12-18 10:50:00,81.69,81.7,81.69,81.69,15310.0,77.291,77.3005,77.291,77.291,15310.0
2023-12-18 10:55:00,81.7,81.7,81.69,81.69,23704.0,77.3005,77.3005,77.291,77.291,23704.0
2023-12-18 11:00:00,81.7,81.7,81.69,81.7,40872.0,77.3005,77.3005,77.291,77.3005,40872.0
2023-12-18 11:05:00,81.7,81.7,81.69,81.7,11265.0,77.3005,77.3005,77.291,77.3005,11265.0
2023-12-18 11:10:00,81.7,81.7,81.69,81.7,94416.0,77.3005,77.3005,77.291,77.3005,94416.0
2023-12-18 11:15:00,81.7,81.7,81.69,81.7,119806.0,77.3005,77.3005,77.291,77.3005,119806.0
2023-12-18 11:20:00,81.69,81.7,81.69,81.7,15344.0,77.291,77.3005,77.291,77.3005,15344.0
2023-12-18 11:25:00,81.7,81.7,81.69,81.7,41362.0,77.3005,77.3005,77.291,77.3005,41362.0
2023-12-18 11:30:00,81.7,81.7,81.69,81.7,16397.0,77.3005,77.3005,77.291,77.3005,16397.0
2023-12-18 11:35:00,81.7,81.7,81.69,81.7,8555.0,77.3005,77.3005,77.291,77.3005,8555.0
2023-12-18 11:40:00,81.7,81.7,81.69,81.7,22309.0,77.3005,77.3005,77.291,77.3005,22309.0
2023-12-18 11:45:00,81.7,81.7,81.69,81.7,11912.0,77.3005,77.3005,77.291,77.3005,11912.0
2023-12-18 11:50:00,81.69,81.7,81.69,81.69,48945.0,77.291,77.3005,77.291,77.291,48945.0
2023-12-18 11:55:00,81.7,81.7,81.69,81.7,57262.0,77.3005,77.3005,77.291,77.3005,57262.0
2023-12-18 12:00:00,81.7,81.7,81.69,81.7,8219.0,77.3005,77.3005,77.291,77.3005,8219.0
2023-12-18 12:05:00,81.7,81.7,81.69,81.7,31043.0,77.3005,77.3005,77.291,77.3005,31043.0
2023-12-18 12:10:00,81.69,81.7,81.69,81.69,12562.0,77.291,77.3005,77.291,77.291,12562.0
2023-12-18 12:15:00,81.69,81.7,81.69,81.69,38687.0,77.291,77.3005,77.291,77.291,38687.0
2023-12-18 12:20:00,81.69,81.7,81.69,81.7,35524.0,77.291,77.3005,77.291,77.3005,35524.0
2023-12-18 12:25:00,81.69,81.7,81.69,81.69,29125.0,77.291,77.3005,77.291,77.291,29125.0
2023-12-18 12:30:00,81.7,81.7,81.69,81.7,21835.0,77.3005,77.3005,77.291,77.3005,21835.0
2023-12-18 12:35:00,81.7,81.7,81.69,81.7,40624.0,77.3005,77.3005,77.291,77.3005,40624.0
2023-12-18 12:40:00,81.69,81.7,81.69,81.7,13656.0,77.291,77.3005,77.291,77.3005,13656.0
2023-12-18 12:45:00,81.7,81.7,81.69,81.69,80522.0,77.3005,77.3005,77.291,77.291,80522.0
2023-12-18 12:50:00,81.7,81.7,81.69,81.7,18755.0,77.3005,77.3005,77.291,77.3005,18755.0
2023-12-18 12:55:00,81.7,81.7,81.69,81.7,14384.0,77.3005,77.3005,77.291,77.3005,14384.0
2023-12-18 13:00:00,81.7,81.7,81.69,81.69,20230.0,77.3005,77.3005,77.291,77.291,20230.0
2023-12-18 13:05:00,81.7,81.7,81.69,81.7,10580.0,77.3005,77.3005,77.291,77.3005,10580.0
2023-12-18 13:10:00,81.7,81.7,81.69,81.7,6506.0,77.3005,77.3005,77.291,77.3005,6506.0
2023-12-18 13:15:00,81.7,81.7,81.69,81.7,22426.0,77.3005,77.3005,77.291,77.3005,22426.0
2023-12-18 13:20:00,81.7,81.7,81.69,81.7,42876.0,77.3005,77.3005,77.291,77.3005,42876.0
2023-12-18 13:25:00,81.7,81.7,81.69,81.7,15650.0,77.3005,77.3005,77.291,77.3005,15650.0
2023-12-18 13:30:00,81.7,81.7,81.69,81.7,17346.0,77.3005,77.3005,77.291,77.3005,17346.0
2023-12-18 13:35:00,81.7,81.7,81.69,81.7,25700.0,77.3005,77.3005,77.291,77.3005,25700.0
2023-12-18 13:40:00,81.7,81.7,81.69,81.7,11451.0,77.3005,77.3005,77.291,77.3005,11451.0
2023-12-18 13:45:00,81.7,81.7,81.69,81.69,24518.0,77.3005,77.3005,77.291,77.291,24518.0
2023-12-18 13:50:00,81.7,81.7,81.69,81.7,58029.0,77.3005,77.3005,77.291,77.3005,58029.0
2023-12-18 13:55:00,81.7,81.7,81.69,81.7,34416.0,77.3005,77.3005,77.291,77.3005,34416.0
2023-12-18 14:00:00,81.7,81.7,81.69,81.7,31455.0,77.3005,77.3005,77.291,77.3005,31455.0
2023-12-18 14:05:00,81.69,81.7,81.69,81.7,84213.0,77.291,77.3005,77.291,77.3005,84213.0
2023-12-18 14:10:00,81.7,81.7,81.69,81.7,324066.0,77.3005,77.3005,77.291,77.3005,324066.0
2023-12-18 14:15:00,81.7,81.7,81.69,81.7,24563.0,77.3005,77.3005,77.291,77.3005,24563.0
2023-12-18 14:20:00,81.69,81.7,81.69,81.7,38634.0,77.291,77.3005,77.291,77.3005,38634.0
2023-12-18 14:25:00,81.7,81.7,81.69,81.7,19272.0,77.3005,77.3005,77.291,77.3005,19272.0
2023-12-18 14:30:00,81.7,81.7,81.69,81.7,23882.0,77.3005,77.3005,77.291,77.3005,23882.0
2023-12-18 14:35:00,81.7,81.7,81.69,81.7,59858.0,77.3005,77.3005,77.291,77.3005,59858.0
2023-12-18 14:40:00,81.7,81.7,81.69,81.69,30469.0,77.3005,77.3005,77.291,77.291,30469.0
2023-12-18 14:45:00,81.69,81.7,81.69,81.7,14290.0,77.291,77.3005,77.291,77.3005,14290.0
2023-12-18 14:50:00,81.7,81.7,81.69,81.7,35569.0,77.3005,77.3005,77.291,77.3005,35569.0
2023-12-18 14:55:00,81.7,81.7,81.69,81.7,28915.0,77.3005,77.3005,77.291,77.3005,28915.0
2023-12-18 15:00:00,81.69,81.7,81.69,81.7,26615.0,77.291,77.3005,77.291,77.3005,26615.0
2023-12-18 15:05:00,81.69,81.7,81.69,81.7,20185.0,77.291,77.3005,77.291,77.3005,20185.0
2023-12-18 15:10:00,81.69,81.7,81.69,81.7,41950.0,77.291,77.3005,77.291,77.3005,41950.0
2023-12-18 15:15:00,81.7,81.7,81.69,81.7,23970.0,77.3005,77.3005,77.291,77.3005,23970.0
2023-12-18 15:20:00,81.7,81.7,81.69,81.7,20881.0,77.3005,77.3005,77.291,77.3005,20881.0
2023-12-18 15:25:00,81.69,81.7,81.69,81.69,57396.0,77.291,77.3005,77.291,77.291,57396.0
2023-12-18 15:30:00,81.69,81.7,81.69,81.7,41845.0,77.291,77.3005,77.291,77.3005,41845.0
2023-12-18 15:35:00,81.7,81.7,81.69,81.7,15651.0,77.3005,77.3005,77.291,77.3005,15651.0
2023-12-18 15:40:00,81.7,81.7,81.69,81.69,20382.0,77.3005,77.3005,77.291,77.291,20382.0
2023-12-18 15:45:00,81.7,81.7,81.69,81.7,82511.0,77.3005,77.3005,77.291,77.3005,82511.0
2023-12-18 15:50:00,81.7,81.7,81.69,81.7,32108.0,77.3005,77.3005,77.291,77.3005,32108.0
2023-12-18 15:55:00,81.7,81.7,81.69,81.7,211061.0,77.3005,77.3005,77.291,77.3005,211061.0
2023-12-19 09:30:00,81.71,81.71,81.7,81.7,42787.0,77.31,77.31,77.3005,77.3005,42787.0
2023-12-19 09:35:00,81.7,81.72,81.7,81.72,66473.0,77.3005,77.3194,77.3005,77.3194,66473.0
2023-12-19 09:40:00,81.72,81.73,81.71,81.73,77947.0,77.3194,77.3289,77.31,77.3289,77947.0
2023-12-19 09:45:00,81.72,81.73,81.72,81.72,11872.0,77.3194,77.3289,77.3194,77.3194,11872.0
2023-12-19 09:50:00,81.73,81.75,81.72,81.74,45140.0,77.3289,77.3478,77.3194,77.3383,45140.0
2023-12-19 09:55:00,81.75,81.75,81.74,81.74,14555.0,77.3478,77.3478,77.3383,77.3383,14555.0
2023-12-19 10:00:00,81.75,81.75,81.74,81.74,24315.0,77.3478,77.3478,77.3383,77.3383,24315.0
2023-12-19 10:05:00,81.74,81.75,81.73,81.74,53365.0,77.3383,77.3478,77.3289,77.3383,53365.0
2023-12-19 10:10:00,81.73,81.74,81.73,81.73,17980.0,77.3289,77.3383,77.3289,77.3289,17980.0
2023-12-19 10:15:00,81.74,81.74,81.73,81.73,10673.0,77.3383,77.3383,77.3289,77.3289,10673.0
2023-12-19 10:20:00,81.73,81.74,81.73,81.73,10057.0,77.3289,77.3383,77.3289,77.3289,10057.0
2023-12-19 10:25:00,81.73,81.74,81.73,81.73,3931.0,77.3289,77.3383,77.3289,77.3289,3931.0
2023-12-19 10:30:00,81.73,81.74,81.72,81.73,161327.0,77.3289,77.3383,77.3194,77.3289,161327.0
2023-12-19 10:35:00,81.73,81.73,81.72,81.72,175699.0,77.3289,77.3289,77.3194,77.3194,175699.0
2023-12-19 10:40:00,81.72,81.73,81.71,81.72,209059.0,77.3194,77.3289,77.31,77.3194,209059.0
2023-12-19 10:45:00,81.72,81.72,81.71,81.72,112870.0,77.3194,77.3194,77.31,77.3194,112870.0
2023-12-19 10:50:00,81.71,81.72,81.71,81.71,186200.0,77.31,77.3194,77.31,77.31,186200.0
2023-12-19 10:55:00,81.72,81.73,81.71,81.73,136349.0,77.3194,77.3289,77.31,77.3289,136349.0
2023-12-19 11:00:00,81.73,81.73,81.72,81.72,118810.0,77.3289,77.3289,77.3194,77.3194,118810.0
2023-12-19 11:05:00,81.73,81.73,81.72,81.73,128327.0,77.3289,77.3289,77.3194,77.3289,128327.0
2023-12-19 11:10:00,81.72,81.73,81.72,81.73,165950.0,77.3194,77.3289,77.3194,77.3289,165950.0
2023-12-19 11:15:00,81.72,81.73,81.72,81.72,99222.0,77.3194,77.3289,77.3194,77.3194,99222.0
2023-12-19 11:20:00,81.72,81.73,81.72,81.72,136407.0,77.3194,77.3289,77.3194,77.3194,136407.0
2023-12-19 11:25:00,81.72,81.73,81.72,81.73,175225.0,77.3194,77.3289,77.3194,77.3289,175225.0
2023-12-19 11:30:00,81.73,81.73,81.72,81.72,23198.0,77.3289,77.3289,77.3194,77.3194,23198.0
2023-12-19 11:35:00,81.73,81.73,81.72,81.73,40247.0,77.3289,77.3289,77.3194,77.3289,40247.0
2023-12-19 11:40:00,81.73,81.73,81.72,81.73,28407.0,77.3289,77.3289,77.3194,77.3289,28407.0
2023-12-19 11:45:00,81.72,81.73,81.72,81.73,9486.0,77.3194,77.3289,77.3194,77.3289,9486.0
2023-12-19 11:50:00,81.73,81.73,81.72,81.73,11284.0,77.3289,77.3289,77.3194,77.3289,11284.0
2023-12-19 11:55:00,81.73,81.73,81.72,81.72,45576.0,77.3289,77.3289,77.3194,77.3194,45576.0
2023-12-19 12:00:00,81.72,81.73,81.72,81.72,16854.0,77.3194,77.3289,77.3194,77.3194,16854.0
2023-12-19 12:05:00,81.72,81.73,81.72,81.73,126352.0,77.3194,77.3289,77.3194,77.3289,126352.0
2023-12-19 12:10:00,81.72,81.73,81.71,81.72,62397.0,77.3194,77.3289,77.31,77.3194,62397.0
2023-12-19 12:15:00,81.72,81.72,81.71,81.72,21946.0,77.3194,77.3194,77.31,77.3194,21946.0
2023-12-19 12:20:00,81.72,81.72,81.71,81.72,9321.0,77.3194,77.3194,77.31,77.3194,9321.0
2023-12-19 12:25:00,81.72,81.72,81.71,81.72,30989.0,77.3194,77.3194,77.31,77.3194,30989.0
2023-12-19 12:30:00,81.72,81.72,81.71,81.72,23383.0,77.3194,77.3194,77.31,77.3194,23383.0
2023-12-19 12:35:00,81.72,81.72,81.71,81.72,24217.0,77.3194,77.3194,77.31,77.3194,24217.0
2023-12-19 12:40:00,81.72,81.72,81.71,81.72,27027.0,77.3194,77.3194,77.31,77.3194,27027.0
2023-12-19 12:45:00,81.72,81.72,81.71,81.72,18852.0,77.3194,77.3194,77.31,77.3194,18852.0
2023-12-19 12:50:00,81.72,81.72,81.71,81.72,15584.0,77.3194,77.3194,77.31,77.3194,15584.0
2023-12-19 12:55:00,81.72,81.72,81.71,81.71,18809.0,77.3194,77.3194,77.31,77.31,18809.0
2023-12-19 13:00:00,81.71,81.72,81.71,81.71,43807.0,77.31,77.3194,77.31,77.31,43807.0
2023-12-19 13:05:00,81.71,81.72,81.7,81.7,21089.0,77.31,77.3194,77.3005,77.3005,21089.0
2023-12-19 13:10:00,81.7,81.71,81.7,81.7,9290.0,77.3005,77.31,77.3005,77.3005,9290.0
2023-12-19 13:15:00,81.7,81.71,81.7,81.71,52163.0,77.3005,77.31,77.3005,77.31,52163.0
2023-12-19 13:20:00,81.7,81.71,81.7,81.7,60712.0,77.3005,77.31,77.3005,77.3005,60712.0
2023-12-19 13:25:00,81.71,81.71,81.7,81.7,12158.0,77.31,77.31,77.3005,77.3005,12158.0
2023-12-19 13:30:00,81.71,81.71,81.7,81.71,12119.0,77.31,77.31,77.3005,77.31,12119.0
2023-12-19 13:35:00,81.7,81.71,81.7,81.71,38181.0,77.3005,77.31,77.3005,77.31,38181.0
2023-12-19 13:40:00,81.7,81.71,81.7,81.71,9695.0,77.3005,77.31,77.3005,77.31,9695.0
2023-12-19 13:45:00,81.7,81.71,81.7,81.7,23645.0,77.3005,77.31,77.3005,77.3005,23645.0
2023-12-19 13:50:00,81.7,81.72,81.7,81.72,76007.0,77.3005,77.3194,77.3005,77.3194,76007.0
2023-12-19 13:55:00,81.72,81.72,81.71,81.72,11093.0,77.3194,77.3194,77.31,77.3194,11093.0
2023-12-19 14:00:00,81.72,81.72,81.71,81.72,116175.0,77.3194,77.3194,77.31,77.3194,116175.0
2023-12-19 14:05:00,81.72,81.72,81.71,81.72,29762.0,77.3194,77.3194,77.31,77.3194,29762.0
2023-12-19 14:10:00,81.72,81.72,81.71,81.72,16120.0,77.3194,77.3194,77.31,77.3194,16120.0
2023-12-19 14:15:00,81.72,81.72,81.71,81.72,46184.0,77.3194,77.3194,77.31,77.3194,46184.0
2023-12-19 14:20:00,81.72,81.72,81.71,81.72,35352.0,77.3194,77.3194,77.31,77.3194,35352.0
2023-12-19 14:25:00,81.72,81.72,81.71,81.72,195521.0,77.3194,77.3194,77.31,77.3194,195521.0
2023-12-19 14:30:00,81.72,81.72,81.71,81.72,59363.0,77.3194,77.3194,77.31,77.3194,59363.0
2023-12-19 14:35:00,81.72,81.72,81.71,81.72,77146.0,77.3194,77.3194,77.31,77.3194,77146.0
2023-12-19 14:40:00,81.72,81.72,81.71,81.72,23859.0,77.3194,77.3194,77.31,77.3194,23859.0
2023-12-19 14:45:00,81.72,81.72,81.71,81.72,14182.0,77.3194,77.3194,77.31,77.3194,14182.0
2023-12-19 14:50:00,81.72,81.72,81.71,81.72,40285.0,77.3194,77.3194,77.31,77.3194,40285.0
2023-12-19 14:55:00,81.72,81.72,81.71,81.72,33962.0,77.3194,77.3194,77.31,77.3194,33962.0
2023-12-19 15:00:00,81.72,81.72,81.71,81.71,19405.0,77.3194,77.3194,77.31,77.31,19405.0
2023-12-19 15:05:00,81.72,81.72,81.71,81.72,84906.0,77.3194,77.3194,77.31,77.3194,84906.0
2023-12-19 15:10:00,81.72,81.72,81.71,81.72,36994.0,77.3194,77.3194,77.31,77.3194,36994.0
2023-12-19 15:15:00,81.72,81.72,81.71,81.72,18451.0,77.3194,77.3194,77.31,77.3194,18451.0
2023-12-19 15:20:00,81.72,81.72,81.71,81.72,28916.0,77.3194,77.3194,77.31,77.3194,28916.0
2023-12-19 15:25:00,81.72,81.72,81.71,81.72,29614.0,77.3194,77.3194,77.31,77.3194,29614.0
2023-12-19 15:30:00,81.72,81.72,81.71,81.72,41740.0,77.3194,77.3194,77.31,77.3194,41740.0
2023-12-19 15:35:00,81.72,81.72,81.71,81.72,17080.0,77.3194,77.3194,77.31,77.3194,17080.0
2023-12-19 15:40:00,81.72,81.72,81.71,81.72,33874.0,77.3194,77.3194,77.31,77.3194,33874.0
2023-12-19 15:45:00,81.72,81.73,81.71,81.73,94570.0,77.3194,77.3289,77.31,77.3289,94570.0
2023-12-19 15:50:00,81.73,81.73,81.72,81.73,54349.0,77.3289,77.3289,77.3194,77.3289,54349.0
2023-12-19 15:55:00,81.72,81.73,81.72,81.73,148527.0,77.3194,77.3289,77.3194,77.3289,148527.0
2023-12-20 09:30:00,81.81,81.82,81.81,81.81,69622.0,77.4046,77.414,77.4046,77.4046,69622.0
2023-12-20 09:35:00,81.81,81.82,81.81,81.81,10121.0,77.4046,77.414,77.4046,77.4046,10121.0
2023-12-20 09:40:00,81.81,81.82,81.81,81.81,8577.0,77.4046,77.414,77.4046,77.4046,8577.0
2023-12-20 09:45:00,81.81,81.82,81.8,81.81,172014.0,77.4046,77.414,77.3951,77.4046,172014.0
2023-12-20 09:50:00,81.81,81.82,81.8,81.81,46293.0,77.4046,77.414,77.3951,77.4046,46293.0
2023-12-20 09:55:00,81.81,81.82,81.81,81.81,28914.0,77.4046,77.414,77.4046,77.4046,28914.0
2023-12-20 10:00:00,81.81,81.82,81.79,81.8,83024.0,77.4046,77.414,77.3856,77.3951,83024.0
2023-12-20 10:05:00,81.8,81.81,81.8,81.8,35150.0,77.3951,77.4046,77.3951,77.3951,35150.0
2023-12-20 10:10:00,81.81,81.81,81.79,81.79,38886.0,77.4046,77.4046,77.3856,77.3856,38886.0
2023-12-20 10:15:00,81.8,81.8,81.79,81.79,19774.0,77.3951,77.3951,77.3856,77.3856,19774.0
2023-12-20 10:20:00,81.8,81.8,81.78,81.79,58994.0,77.3951,77.3951,77.3762,77.3856,58994.0
2023-12-20 10:25:00,81.79,81.79,81.78,81.79,25768.0,77.3856,77.3856,77.3762,77.3856,25768.0
2023-12-20 10:30:00,81.79,81.79,81.78,81.79,57179.0,77.3856,77.3856,77.3762,77.3856,57179.0
2023-12-20 10:35:00,81.79,81.79,81.78,81.79,60788.0,77.3856,77.3856,77.3762,77.3856,60788.0
2023-12-20 10:40:00,81.79,81.79,81.78,81.79,18247.0,77.3856,77.3856,77.3762,77.3856,18247.0
2023-12-20 10:45:00,81.78,81.79,81.77,81.77,34920.0,77.3762,77.3856,77.3667,77.3667,34920.0
2023-12-20 10:50:00,81.78,81.79,81.77,81.79,60801.0,77.3762,77.3856,77.3667,77.3856,60801.0
2023-12-20 10:55:00,81.79,81.79,81.78,81.79,7036.0,77.3856,77.3856,77.3762,77.3856,7036.0
2023-12-20 11:00:00,81.79,81.79,81.78,81.79,19958.0,77.3856,77.3856,77.3762,77.3856,19958.0
2023-12-20 11:05:00,81.79,81.81,81.78,81.8,115961.0,77.3856,77.4046,77.3762,77.3951,115961.0
2023-12-20 11:10:00,81.8,81.81,81.8,81.81,7321.0,77.3951,77.4046,77.3951,77.4046,7321.0
2023-12-20 11:15:00,81.81,81.81,81.8,81.81,12367.0,77.4046,77.4046,77.3951,77.4046,12367.0
2023-12-20 11:20:00,81.8,81.81,81.8,81.81,13524.0,77.3951,77.4046,77.3951,77.4046,13524.0
2023-12-20 11:25:00,81.81,81.81,81.8,81.81,10593.0,77.4046,77.4046,77.3951,77.4046,10593.0
2023-12-20 11:30:00,81.81,81.81,81.79,81.8,26432.0,77.4046,77.4046,77.3856,77.3951,26432.0
2023-12-20 11:35:00,81.8,81.8,81.79,81.8,23136.0,77.3951,77.3951,77.3856,77.3951,23136.0
2023-12-20 11:40:00,81.8,81.8,81.79,81.8,27118.0,77.3951,77.3951,77.3856,77.3951,27118.0
2023-12-20 11:45:00,81.8,81.8,81.79,81.8,34706.0,77.3951,77.3951,77.3856,77.3951,34706.0
2023-12-20 11:50:00,81.8,81.8,81.79,81.79,18014.0,77.3951,77.3951,77.3856,77.3856,18014.0
2023-12-20 11:55:00,81.79,81.8,81.79,81.8,8487.0,77.3856,77.3951,77.3856,77.3951,8487.0
2023-12-20 12:00:00,81.79,81.8,81.79,81.8,4708.0,77.3856,77.3951,77.3856,77.3951,4708.0
2023-12-20 12:05:00,81.79,81.8,81.79,81.8,80179.0,77.3856,77.3951,77.3856,77.3951,80179.0
2023-12-20 12:10:00,81.8,81.8,81.79,81.8,70924.0,77.3951,77.3951,77.3856,77.3951,70924.0
2023-12-20 12:15:00,81.79,81.8,81.78,81.79,42531.0,77.3856,77.3951,77.3762,77.3856,42531.0
2023-12-20 12:20:00,81.78,81.79,81.78,81.78,18997.0,77.3762,77.3856,77.3762,77.3762,18997.0
2023-12-20 12:25:00,81.78,81.79,81.78,81.78,71830.0,77.3762,77.3856,77.3762,77.3762,71830.0
2023-12-20 12:30:00,81.79,81.79,81.78,81.78,15021.0,77.3856,77.3856,77.3762,77.3762,15021.0
2023-12-20 12:35:00,81.78,81.79,81.78,81.78,24396.0,77.3762,77.3856,77.3762,77.3762,24396.0
2023-12-20 12:40:00,81.78,81.79,81.78,81.79,27067.0,77.3762,77.3856,77.3762,77.3856,27067.0
2023-12-20 12:45:00,81.78,81.79,81.78,81.79,56413.0,77.3762,77.3856,77.3762,77.3856,56413.0
2023-12-20 12:50:00,81.79,81.79,81.78,81.78,16520.0,77.3856,77.3856,77.3762,77.3762,16520.0
2023-12-20 12:55:00,81.79,81.8,81.78,81.8,82670.0,77.3856,77.3951,77.3762,77.3951,82670.0
2023-12-20 13:00:00,81.79,81.8,81.78,81.79,69036.0,77.3856,77.3951,77.3762,77.3856,69036.0
2023-12-20 13:05:00,81.79,81.79,81.78,81.79,55342.0,77.3856,77.3856,77.3762,77.3856,55342.0
2023-12-20 13:10:00,81.78,81.79,81.78,81.79,20801.0,77.3762,77.3856,77.3762,77.3856,20801.0
2023-12-20 13:15:00,81.79,81.79,81.78,81.79,15698.0,77.3856,77.3856,77.3762,77.3856,15698.0
2023-12-20 13:20:00,81.79,81.79,81.78,81.79,41059.0,77.3856,77.3856,77.3762,77.3856,41059.0
2023-12-20 13:25:00,81.79,81.79,81.78,81.78,9504.0,77.3856,77.3856,77.3762,77.3762,9504.0
2023-12-20 13:30:00,81.79,81.8,81.78,81.8,47183.0,77.3856,77.3951,77.3762,77.3951,47183.0
2023-12-20 13:35:00,81.8,81.8,81.79,81.79,7338.0,77.3951,77.3951,77.3856,77.3856,7338.0
2023-12-20 13:40:00,81.8,81.8,81.79,81.8,9394.0,77.3951,77.3951,77.3856,77.3951,9394.0
2023-12-20 13:45:00,81.8,81.81,81.79,81.81,81521.0,77.3951,77.4046,77.3856,77.4046,81521.0
2023-12-20 13:50:00,81.81,81.81,81.8,81.81,36334.0,77.4046,77.4046,77.3951,77.4046,36334.0
2023-12-20 13:55:00,81.81,81.81,81.8,81.81,14917.0,77.4046,77.4046,77.3951,77.4046,14917.0
2023-12-20 14:00:00,81.81,81.81,81.8,81.81,23421.0,77.4046,77.4046,77.3951,77.4046,23421.0
2023-12-20 14:05:00,81.81,81.81,81.8,81.81,33448.0,77.4046,77.4046,77.3951,77.4046,33448.0
2023-12-20 14:10:00,81.81,81.82,81.8,81.81,35358.0,77.4046,77.414,77.3951,77.4046,35358.0
2023-12-20 14:15:00,81.82,81.82,81.81,81.81,17507.0,77.414,77.414,77.4046,77.4046,17507.0
2023-12-20 14:20:00,81.82,81.82,81.81,81.81,19162.0,77.414,77.414,77.4046,77.4046,19162.0
2023-12-20 14:25:00,81.81,81.82,81.81,81.81,20051.0,77.4046,77.414,77.4046,77.4046,20051.0
2023-12-20 14:30:00,81.81,81.82,81.81,81.81,38465.0,77.4046,77.414,77.4046,77.4046,38465.0
2023-12-20 14:35:00,81.81,81.82,81.81,81.81,26426.0,77.4046,77.414,77.4046,77.4046,26426.0
2023-12-20 14:40:00,81.81,81.82,81.81,81.81,62816.0,77.4046,77.414,77.4046,77.4046,62816.0
2023-12-20 14:45:00,81.81,81.82,81.81,81.81,16093.0,77.4046,77.414,77.4046,77.4046,16093.0
2023-12-20 14:50:00,81.82,81.82,81.81,81.82,56217.0,77.414,77.414,77.4046,77.414,56217.0
2023-12-20 14:55:00,81.82,81.83,81.81,81.83,82585.0,77.414,77.4235,77.4046,77.4235,82585.0
2023-12-20 15:00:00,81.83,81.83,81.82,81.83,16526.0,77.4235,77.4235,77.414,77.4235,16526.0
2023-12-20 15:05:00,81.83,81.83,81.82,81.83,38956.0,77.4235,77.4235,77.414,77.4235,38956.0
2023-12-20 15:10:00,81.83,81.84,81.82,81.84,53995.0,77.4235,77.433,77.414,77.433,53995.0
2023-12-20 15:15:00,81.84,81.84,81.83,81.84,83769.0,77.433,77.433,77.4235,77.433,83769.0
2023-12-20 15:20:00,81.84,81.84,81.83,81.84,73903.0,77.433,77.433,77.4235,77.433,73903.0
2023-12-20 15:25:00,81.84,81.85,81.83,81.85,141335.0,77.433,77.4424,77.4235,77.4424,141335.0
2023-12-20 15:30:00,81.84,81.85,81.84,81.85,33053.0,77.433,77.4424,77.433,77.4424,33053.0
2023-12-20 15:35:00,81.84,81.86,81.84,81.86,38310.0,77.433,77.4519,77.433,77.4519,38310.0
2023-12-20 15:40:00,81.85,81.86,81.85,81.86,36674.0,77.4424,77.4519,77.4424,77.4519,36674.0
2023-12-20 15:45:00,81.86,81.86,81.85,81.86,73018.0,77.4519,77.4519,77.4424,77.4519,73018.0
2023-12-20 15:50:00,81.86,81.86,81.85,81.85,183580.0,77.4519,77.4519,77.4424,77.4424,183580.0
2023-12-20 15:55:00,81.85,81.86,81.84,81.85,589973.0,77.4424,77.4519,77.433,77.4424,589973.0
2023-12-21 09:30:00,81.97,81.98,81.95,81.98,87743.0,77.556,77.5654,77.537,77.5654,87743.0
2023-12-21 09:35:00,81.98,81.98,81.96,81.97,63079.0,77.5654,77.5654,77.5465,77.556,63079.0
2023-12-21 09:40:00,81.97,81.98,81.96,81.97,96169.0,77.556,77.5654,77.5465,77.556,96169.0
2023-12-21 09:45:00,81.97,81.98,81.96,81.97,20488.0,77.556,77.5654,77.5465,77.556,20488.0
2023-12-21 09:50:00,81.96,81.97,81.95,81.95,23281.0,77.5465,77.556,77.537,77.537,23281.0
2023-12-21 09:55:00,81.95,81.96,81.94,81.94,23525.0,77.537,77.5465,77.5276,77.5276,23525.0
2023-12-21 10:00:00,81.95,81.95,81.93,81.93,56640.0,77.537,77.537,77.5181,77.5181,56640.0
2023-12-21 10:05:00,81.92,81.93,81.9,81.92,88338.0,77.5086,77.5181,77.4897,77.5086,88338.0
2023-12-21 10:10:00,81.92,81.92,81.9,81.92,73514.0,77.5086,77.5086,77.4897,77.5086,73514.0
2023-12-21 10:15:00,81.92,81.93,81.91,81.92,37332.0,77.5086,77.5181,77.4992,77.5086,37332.0
2023-12-21 10:20:00,81.92,81.93,81.91,81.92,93590.0,77.5086,77.5181,77.4992,77.5086,93590.0
2023-12-21 10:25:00,81.92,81.93,81.92,81.93,11610.0,77.5086,77.5181,77.5086,77.5181,11610.0
2023-12-21 10:30:00,81.92,81.93,81.92,81.93,30054.0,77.5086,77.5181,77.5086,77.5181,30054.0
2023-12-21 10:35:00,81.92,81.93,81.92,81.92,268549.0,77.5086,77.5181,77.5086,77.5086,268549.0
2023-12-21 10:40:00,81.92,81.93,81.92,81.92,39982.0,77.5086,77.5181,77.5086,77.5086,39982.0
2023-12-21 10:45:00,81.93,81.93,81.92,81.92,5880.0,77.5181,77.5181,77.5086,77.5086,5880.0
2023-12-21 10:50:00,81.92,81.93,81.91,81.91,28853.0,77.5086,77.5181,77.4992,77.4992,28853.0
2023-12-21 10:55:00,81.91,81.92,81.91,81.92,8666.0,77.4992,77.5086,77.4992,77.5086,8666.0
2023-12-21 11:00:00,81.91,81.92,81.91,81.92,18502.0,77.4992,77.5086,77.4992,77.5086,18502.0
2023-12-21 11:05:00,81.92,81.92,81.91,81.91,22983.0,77.5086,77.5086,77.4992,77.4992,22983.0
2023-12-21 11:10:00,81.92,81.92,81.91,81.92,208675.0,77.5086,77.5086,77.4992,77.5086,208675.0
2023-12-21 11:15:00,81.91,81.92,81.91,81.92,22574.0,77.4992,77.5086,77.4992,77.5086,22574.0
2023-12-21 11:20:00,81.91,81.93,81.91,81.92,64117.0,77.4992,77.5181,77.4992,77.5086,64117.0
2023-12-21 11:25:00,81.92,81.93,81.92,81.93,15710.0,77.5086,77.5181,77.5086,77.5181,15710.0
2023-12-21 11:30:00,81.93,81.93,81.92,81.92,74620.0,77.5181,77.5181,77.5086,77.5086,74620.0
2023-12-21 11:35:00,81.92,81.93,81.92,81.93,20956.0,77.5086,77.5181,77.5086,77.5181,20956.0
2023-12-21 11:40:00,81.93,81.93,81.92,81.92,22426.0,77.5181,77.5181,77.5086,77.5086,22426.0
2023-12-21 11:45:00,81.92,81.93,81.92,81.92,21330.0,77.5086,77.5181,77.5086,77.5086,21330.0
2023-12-21 11:50:00,81.92,81.93,81.91,81.91,41460.0,77.5086,77.5181,77.4992,77.4992,41460.0
2023-12-21 11:55:00,81.92,81.92,81.91,81.92,11452.0,77.5086,77.5086,77.4992,77.5086,11452.0
2023-12-21 12:00:00,81.92,81.92,81.91,81.92,61130.0,77.5086,77.5086,77.4992,77.5086,61130.0
2023-12-21 12:05:00,81.92,81.92,81.91,81.92,19483.0,77.5086,77.5086,77.4992,77.5086,19483.0
2023-12-21 12:10:00,81.92,81.93,81.91,81.92,152506.0,77.5086,77.5181,77.4992,77.5086,152506.0
2023-12-21 12:15:00,81.93,81.94,81.92,81.94,125611.0,77.5181,77.5276,77.5086,77.5276,125611.0
2023-12-21 12:20:00,81.93,81.94,81.93,81.94,25815.0,77.5181,77.5276,77.5181,77.5276,25815.0
2023-12-21 12:25:00,81.94,81.94,81.92,81.92,80943.0,77.5276,77.5276,77.5086,77.5086,80943.0
2023-12-21 12:30:00,81.92,81.93,81.92,81.92,23574.0,77.5086,77.5181,77.5086,77.5086,23574.0
2023-12-21 12:35:00,81.92,81.93,81.92,81.92,33213.0,77.5086,77.5181,77.5086,77.5086,33213.0
2023-12-21 12:40:00,81.92,81.93,81.92,81.92,20112.0,77.5086,77.5181,77.5086,77.5086,20112.0
2023-12-21 12:45:00,81.92,81.92,81.91,81.92,51770.0,77.5086,77.5086,77.4992,77.5086,51770.0
2023-12-21 12:50:00,81.92,81.92,81.91,81.92,105986.0,77.5086,77.5086,77.4992,77.5086,105986.0
2023-12-21 12:55:00,81.92,81.92,81.91,81.92,38609.0,77.5086,77.5086,77.4992,77.5086,38609.0
2023-12-21 13:00:00,81.92,81.92,81.91,81.92,38085.0,77.5086,77.5086,77.4992,77.5086,38085.0
2023-12-21 13:05:00,81.92,81.92,81.91,81.92,88082.0,77.5086,77.5086,77.4992,77.5086,88082.0
2023-12-21 13:10:00,81.92,81.92,81.91,81.92,37860.0,77.5086,77.5086,77.4992,77.5086,37860.0
2023-12-21 13:15:00,81.91,81.92,81.91,81.92,177054.0,77.4992,77.5086,77.4992,77.5086,177054.0
2023-12-21 13:20:00,81.92,81.92,81.91,81.91,45180.0,77.5086,77.5086,77.4992,77.4992,45180.0
2023-12-21 13:25:00,81.92,81.92,81.9,81.91,37048.0,77.5086,77.5086,77.4897,77.4992,37048.0
2023-12-21 13:30:00,81.91,81.91,81.9,81.91,17652.0,77.4992,77.4992,77.4897,77.4992,17652.0
2023-12-21 13:35:00,81.9,81.91,81.9,81.91,37218.0,77.4897,77.4992,77.4897,77.4992,37218.0
2023-12-21 13:40:00,81.9,81.91,81.89,81.9,98222.0,77.4897,77.4992,77.4803,77.4897,98222.0
2023-12-21 13:45:00,81.9,81.9,81.89,81.9,29420.0,77.4897,77.4897,77.4803,77.4897,29420.0
2023-12-21 13:50:00,81.9,81.9,81.89,81.9,187479.0,77.4897,77.4897,77.4803,77.4897,187479.0
2023-12-21 13:55:00,81.9,81.91,81.89,81.91,122576.0,77.4897,77.4992,77.4803,77.4992,122576.0
2023-12-21 14:00:00,81.9,81.91,81.9,81.91,60823.0,77.4897,77.4992,77.4897,77.4992,60823.0
2023-12-21 14:05:00,81.91,81.91,81.9,81.91,16409.0,77.4992,77.4992,77.4897,77.4992,16409.0
2023-12-21 14:10:00,81.91,81.91,81.9,81.91,18070.0,77.4992,77.4992,77.4897,77.4992,18070.0
2023-12-21 14:15:00,81.91,81.91,81.9,81.91,20525.0,77.4992,77.4992,77.4897,77.4992,20525.0
2023-12-21 14:20:00,81.91,81.91,81.9,81.91,24329.0,77.4992,77.4992,77.4897,77.4992,24329.0
2023-12-21 14:25:00,81.91,81.92,81.9,81.92,36977.0,77.4992,77.5086,77.4897,77.5086,36977.0
2023-12-21 14:30:00,81.92,81.92,81.91,81.92,72194.0,77.5086,77.5086,77.4992,77.5086,72194.0
2023-12-21 14:35:00,81.92,81.92,81.91,81.92,61625.0,77.5086,77.5086,77.4992,77.5086,61625.0
2023-12-21 14:40:00,81.92,81.92,81.91,81.91,21724.0,77.5086,77.5086,77.4992,77.4992,21724.0
2023-12-21 14:45:00,81.92,81.92,81.91,81.92,19326.0,77.5086,77.5086,77.4992,77.5086,19326.0
2023-12-21 14:50:00,81.91,81.92,81.91,81.92,21197.0,77.4992,77.5086,77.4992,77.5086,21197.0
2023-12-21 14:55:00,81.92,81.92,81.9,81.91,43101.0,77.5086,77.5086,77.4897,77.4992,43101.0
2023-12-21 15:00:00,81.91,81.91,81.9,81.91,22135.0,77.4992,77.4992,77.4897,77.4992,22135.0
2023-12-21 15:05:00,81.91,81.91,81.9,81.91,20041.0,77.4992,77.4992,77.4897,77.4992,20041.0
2023-12-21 15:10:00,81.91,81.91,81.9,81.91,37516.0,77.4992,77.4992,77.4897,77.4992,37516.0
2023-12-21 15:15:00,81.91,81.91,81.9,81.91,38131.0,77.4992,77.4992,77.4897,77.4992,38131.0
2023-12-21 15:20:00,81.91,81.91,81.9,81.9,47431.0,77.4992,77.4992,77.4897,77.4897,47431.0
2023-12-21 15:25:00,81.91,81.91,81.9,81.91,145058.0,77.4992,77.4992,77.4897,77.4992,145058.0
2023-12-21 15:30:00,81.91,81.91,81.9,81.91,21362.0,77.4992,77.4992,77.4897,77.4992,21362.0
2023-12-21 15:35:00,81.9,81.91,81.9,81.91,36219.0,77.4897,77.4992,77.4897,77.4992,36219.0
2023-12-21 15:40:00,81.91,81.91,81.9,81.91,69569.0,77.4992,77.4992,77.4897,77.4992,69569.0
2023-12-21 15:45:00,81.91,81.91,81.9,81.91,35113.0,77.4992,77.4992,77.4897,77.4992,35113.0
2023-12-21 15:50:00,81.91,81.91,81.9,81.91,224214.0,77.4992,77.4992,77.4897,77.4992,224214.0
2023-12-21 15:55:00,81.91,81.92,81.9,81.92,487850.0,77.4992,77.5086,77.4897,77.5086,487850.0
2023-12-22 09:30:00,81.95,81.96,81.94,81.95,59752.0,77.537,77.5465,77.5276,77.537,59752.0
2023-12-22 09:35:00,81.95,81.96,81.94,81.96,43266.0,77.537,77.5465,77.5276,77.5465,43266.0
2023-12-22 09:40:00,81.95,81.96,81.94,81.95,55458.0,77.537,77.5465,77.5276,77.537,55458.0
2023-12-22 09:45:00,81.95,81.95,81.94,81.94,58697.0,77.537,77.537,77.5276,77.5276,58697.0
2023-12-22 09:50:00,81.95,81.96,81.94,81.95,24757.0,77.537,77.5465,77.5276,77.537,24757.0
2023-12-22 09:55:00,81.95,81.96,81.94,81.96,80848.0,77.537,77.5465,77.5276,77.5465,80848.0
2023-12-22 10:00:00,81.96,81.96,81.94,81.95,42942.0,77.5465,77.5465,77.5276,77.537,42942.0
2023-12-22 10:05:00,81.96,81.96,81.95,81.96,34241.0,77.5465,77.5465,77.537,77.5465,34241.0
2023-12-22 10:10:00,81.95,81.96,81.95,81.95,6345.0,77.537,77.5465,77.537,77.537,6345.0
2023-12-22 10:15:00,81.95,81.96,81.94,81.94,29490.0,77.537,77.5465,77.5276,77.5276,29490.0
2023-12-22 10:20:00,81.94,81.95,81.94,81.94,14571.0,77.5276,77.537,77.5276,77.5276,14571.0
2023-12-22 10:25:00,81.94,81.95,81.94,81.94,17880.0,77.5276,77.537,77.5276,77.5276,17880.0
2023-12-22 10:30:00,81.94,81.95,81.93,81.94,20295.0,77.5276,77.537,77.5181,77.5276,20295.0
2023-12-22 10:35:00,81.94,81.94,81.93,81.94,5082.0,77.5276,77.5276,77.5181,77.5276,5082.0
2023-12-22 10:40:00,81.93,81.94,81.93,81.94,42486.0,77.5181,77.5276,77.5181,77.5276,42486.0
2023-12-22 10:45:00,81.94,81.94,81.92,81.92,48045.0,77.5276,77.5276,77.5086,77.5086,48045.0
2023-12-22 10:50:00,81.93,81.93,81.92,81.93,17784.0,77.5181,77.5181,77.5086,77.5181,17784.0
2023-12-22 10:55:00,81.92,81.93,81.92,81.92,108879.0,77.5086,77.5181,77.5086,77.5086,108879.0
2023-12-22 11:00:00,81.92,81.93,81.92,81.92,7003.0,77.5086,77.5181,77.5086,77.5086,7003.0
2023-12-22 11:05:00,81.93,81.93,81.92,81.92,29305.0,77.5181,77.5181,77.5086,77.5086,29305.0
2023-12-22 11:10:00,81.93,81.93,81.92,81.93,30704.0,77.5181,77.5181,77.5086,77.5181,30704.0
2023-12-22 11:15:00,81.93,81.93,81.92,81.92,8641.0,77.5181,77.5181,77.5086,77.5086,8641.0
2023-12-22 11:20:00,81.93,81.93,81.92,81.93,13293.0,77.5181,77.5181,77.5086,77.5181,13293.0
2023-12-22 11:25:00,81.93,81.94,81.92,81.94,36127.0,77.5181,77.5276,77.5086,77.5276,36127.0
2023-12-22 11:30:00,81.93,81.94,81.93,81.93,17336.0,77.5181,77.5276,77.5181,77.5181,17336.0
2023-12-22 11:35:00,81.94,81.94,81.92,81.92,41490.0,77.5276,77.5276,77.5086,77.5086,41490.0
2023-12-22 11:40:00,81.92,81.93,81.92,81.92,43055.0,77.5086,77.5181,77.5086,77.5086,43055.0
2023-12-22 11:45:00,81.92,81.93,81.91,81.92,51138.0,77.5086,77.5181,77.4992,77.5086,51138.0
2023-12-22 11:50:00,81.92,81.92,81.91,81.92,19400.0,77.5086,77.5086,77.4992,77.5086,19400.0
2023-12-22 11:55:00,81.92,81.92,81.91,81.92,43065.0,77.5086,77.5086,77.4992,77.5086,43065.0
2023-12-22 12:00:00,81.92,81.92,81.91,81.92,46043.0,77.5086,77.5086,77.4992,77.5086,46043.0
2023-12-22 12:05:00,81.92,81.92,81.91,81.92,51547.0,77.5086,77.5086,77.4992,77.5086,51547.0
2023-12-22 12:10:00,81.92,81.92,81.91,81.92,36705.0,77.5086,77.5086,77.4992,77.5086,36705.0
2023-12-22 12:15:00,81.92,81.92,81.91,81.92,58735.0,77.5086,77.5086,77.4992,77.5086,58735.0
2023-12-22 12:20:00,81.92,81.93,81.91,81.92,229184.0,77.5086,77.5181,77.4992,77.5086,229184.0
2023-12-22 12:25:00,81.92,81.93,81.92,81.92,63451.0,77.5086,77.5181,77.5086,77.5086,63451.0
2023-12-22 12:30:00,81.93,81.93,81.92,81.92,13247.0,77.5181,77.5181,77.5086,77.5086,13247.0
2023-12-22 12:35:00,81.92,81.93,81.92,81.92,12451.0,77.5086,77.5181,77.5086,77.5086,12451.0
2023-12-22 12:40:00,81.92,81.93,81.92,81.92,8194.0,77.5086,77.5181,77.5086,77.5086,8194.0
2023-12-22 12:45:00,81.92,81.93,81.92,81.92,10310.0,77.5086,77.5181,77.5086,77.5086,10310.0
2023-12-22 12:50:00,81.92,81.93,81.92,81.92,5767.0,77.5086,77.5181,77.5086,77.5086,5767.0
2023-12-22 12:55:00,81.92,81.93,81.92,81.92,9141.0,77.5086,77.5181,77.5086,77.5086,9141.0
2023-12-22 13:00:00,81.93,81.93,81.92,81.93,16634.0,77.5181,77.5181,77.5086,77.5181,16634.0
2023-12-22 13:05:00,81.92,81.94,81.92,81.94,50706.0,77.5086,77.5276,77.5086,77.5276,50706.0
2023-12-22 13:10:00,81.93,81.94,81.93,81.94,36041.0,77.5181,77.5276,77.5181,77.5276,36041.0
2023-12-22 13:15:00,81.94,81.95,81.93,81.95,24153.0,77.5276,77.537,77.5181,77.537,24153.0
2023-12-22 13:20:00,81.95,81.95,81.94,81.95,5296.0,77.537,77.537,77.5276,77.537,5296.0
2023-12-22 13:25:00,81.95,81.95,81.94,81.95,5393.0,77.537,77.537,77.5276,77.537,5393.0
2023-12-22 13:30:00,81.95,81.95,81.94,81.95,21785.0,77.537,77.537,77.5276,77.537,21785.0
2023-12-22 13:35:00,81.95,81.95,81.94,81.94,6787.0,77.537,77.537,77.5276,77.5276,6787.0
2023-12-22 13:40:00,81.95,81.95,81.94,81.94,16786.0,77.537,77.537,77.5276,77.5276,16786.0
2023-12-22 13:45:00,81.95,81.95,81.94,81.95,12206.0,77.537,77.537,77.5276,77.537,12206.0
2023-12-22 13:50:00,81.95,81.95,81.94,81.94,110458.0,77.537,77.537,77.5276,77.5276,110458.0
2023-12-22 13:55:00,81.94,81.95,81.94,81.95,29187.0,77.5276,77.537,77.5276,77.537,29187.0
2023-12-22 14:00:00,81.95,81.95,81.94,81.95,20244.0,77.537,77.537,77.5276,77.537,20244.0
2023-12-22 14:05:00,81.95,81.95,81.94,81.95,30032.0,77.537,77.537,77.5276,77.537,30032.0
2023-12-22 14:10:00,81.94,81.95,81.94,81.95,9620.0,77.5276,77.537,77.5276,77.537,9620.0
2023-12-22 14:15:00,81.95,81.95,81.94,81.95,4133.0,77.537,77.537,77.5276,77.537,4133.0
2023-12-22 14:20:00,81.95,81.95,81.94,81.95,8968.0,77.537,77.537,77.5276,77.537,8968.0
2023-12-22 14:25:00,81.94,81.95,81.94,81.95,9412.0,77.5276,77.537,77.5276,77.537,9412.0
2023-12-22 14:30:00,81.94,81.95,81.94,81.95,22815.0,77.5276,77.537,77.5276,77.537,22815.0
2023-12-22 14:35:00,81.94,81.95,81.94,81.95,4777.0,77.5276,77.537,77.5276,77.537,4777.0
2023-12-22 14:40:00,81.95,81.95,81.94,81.95,11818.0,77.537,77.537,77.5276,77.537,11818.0
2023-12-22 14:45:00,81.95,81.95,81.94,81.95,13899.0,77.537,77.537,77.5276,77.537,13899.0
2023-12-22 14:50:00,81.95,81.95,81.94,81.95,13301.0,77.537,77.537,77.5276,77.537,13301.0
2023-12-22 14:55:00,81.95,81.95,81.94,81.95,9095.0,77.537,77.537,77.5276,77.537,9095.0
2023-12-22 15:00:00,81.95,81.95,81.94,81.95,5733.0,77.537,77.537,77.5276,77.537,5733.0
2023-12-22 15:05:00,81.95,81.95,81.94,81.95,62951.0,77.537,77.537,77.5276,77.537,62951.0
2023-12-22 15:10:00,81.95,81.95,81.94,81.95,19439.0,77.537,77.537,77.5276,77.537,19439.0
2023-12-22 15:15:00,81.95,81.95,81.94,81.94,9563.0,77.537,77.537,77.5276,77.5276,9563.0
2023-12-22 15:20:00,81.95,81.95,81.94,81.95,13270.0,77.537,77.537,77.5276,77.537,13270.0
2023-12-22 15:25:00,81.95,81.95,81.94,81.95,14192.0,77.537,77.537,77.5276,77.537,14192.0
2023-12-22 15:30:00,81.95,81.95,81.94,81.95,11904.0,77.537,77.537,77.5276,77.537,11904.0
2023-12-22 15:35:00,81.94,81.95,81.94,81.95,45383.0,77.5276,77.537,77.5276,77.537,45383.0
2023-12-22 15:40:00,81.94,81.95,81.94,81.95,9839.0,77.5276,77.537,77.5276,77.537,9839.0
2023-12-22 15:45:00,81.95,81.95,81.94,81.95,11943.0,77.537,77.537,77.5276,77.537,11943.0
2023-12-22 15:50:00,81.95,81.95,81.94,81.95,41181.0,77.537,77.537,77.5276,77.537,41181.0
2023-12-22 15:55:00,81.95,81.95,81.94,81.94,349577.0,77.537,77.537,77.5276,77.5276,349577.0
2023-12-26 09:30:00,81.9,81.9,81.89,81.89,47825.0,77.4897,77.4897,77.4803,77.4803,47825.0
2023-12-26 09:35:00,81.9,81.9,81.89,81.9,13064.0,77.4897,77.4897,77.4803,77.4897,13064.0
2023-12-26 09:40:00,81.89,81.9,81.89,81.89,18253.0,77.4803,77.4897,77.4803,77.4803,18253.0
2023-12-26 09:45:00,81.89,81.9,81.89,81.9,8903.0,77.4803,77.4897,77.4803,77.4897,8903.0
2023-12-26 09:50:00,81.9,81.9,81.89,81.9,10008.0,77.4897,77.4897,77.4803,77.4897,10008.0
2023-12-26 09:55:00,81.9,81.9,81.89,81.9,17762.0,77.4897,77.4897,77.4803,77.4897,17762.0
2023-12-26 10:00:00,81.9,81.9,81.89,81.89,9807.0,77.4897,77.4897,77.4803,77.4803,9807.0
2023-12-26 10:05:00,81.89,81.91,81.89,81.9,11312.0,77.4803,77.4992,77.4803,77.4897,11312.0
2023-12-26 10:10:00,81.9,81.91,81.9,81.9,5189.0,77.4897,77.4992,77.4897,77.4897,5189.0
2023-12-26 10:15:00,81.9,81.91,81.9,81.9,13629.0,77.4897,77.4992,77.4897,77.4897,13629.0
2023-12-26 10:20:00,81.91,81.91,81.9,81.9,6820.0,77.4992,77.4992,77.4897,77.4897,6820.0
2023-12-26 10:25:00,81.9,81.91,81.9,81.91,47473.0,77.4897,77.4992,77.4897,77.4992,47473.0
2023-12-26 10:30:00,81.91,81.91,81.9,81.9,11231.0,77.4992,77.4992,77.4897,77.4897,11231.0
2023-12-26 10:35:00,81.9,81.91,81.9,81.9,7790.0,77.4897,77.4992,77.4897,77.4897,7790.0
2023-12-26 10:40:00,81.9,81.91,81.9,81.9,13437.0,77.4897,77.4992,77.4897,77.4897,13437.0
2023-12-26 10:45:00,81.91,81.91,81.9,81.9,4898.0,77.4992,77.4992,77.4897,77.4897,4898.0
2023-12-26 10:50:00,81.9,81.91,81.9,81.9,9708.0,77.4897,77.4992,77.4897,77.4897,9708.0
2023-12-26 10:55:00,81.9,81.91,81.9,81.9,36768.0,77.4897,77.4992,77.4897,77.4897,36768.0
2023-12-26 11:00:00,81.9,81.9,81.89,81.89,31121.0,77.4897,77.4897,77.4803,77.4803,31121.0
2023-12-26 11:05:00,81.9,81.9,81.89,81.89,24842.0,77.4897,77.4897,77.4803,77.4803,24842.0
2023-12-26 11:10:00,81.89,81.9,81.89,81.9,9787.0,77.4803,77.4897,77.4803,77.4897,9787.0
2023-12-26 11:15:00,81.9,81.9,81.89,81.89,26110.0,77.4897,77.4897,77.4803,77.4803,26110.0
2023-12-26 11:20:00,81.89,81.9,81.89,81.9,12221.0,77.4803,77.4897,77.4803,77.4897,12221.0
2023-12-26 11:25:00,81.9,81.9,81.89,81.9,27882.0,77.4897,77.4897,77.4803,77.4897,27882.0
2023-12-26 11:30:00,81.9,81.9,81.89,81.9,34253.0,77.4897,77.4897,77.4803,77.4897,34253.0
2023-12-26 11:35:00,81.9,81.9,81.89,81.9,11890.0,77.4897,77.4897,77.4803,77.4897,11890.0
2023-12-26 11:40:00,81.9,81.9,81.89,81.9,7672.0,77.4897,77.4897,77.4803,77.4897,7672.0
2023-12-26 11:45:00,81.9,81.9,81.89,81.9,9022.0,77.4897,77.4897,77.4803,77.4897,9022.0
2023-12-26 11:50:00,81.9,81.9,81.89,81.9,14057.0,77.4897,77.4897,77.4803,77.4897,14057.0
2023-12-26 11:55:00,81.9,81.9,81.89,81.9,19887.0,77.4897,77.4897,77.4803,77.4897,19887.0
2023-12-26 12:00:00,81.89,81.9,81.89,81.89,15665.0,77.4803,77.4897,77.4803,77.4803,15665.0
2023-12-26 12:05:00,81.9,81.9,81.89,81.89,33067.0,77.4897,77.4897,77.4803,77.4803,33067.0
2023-12-26 12:10:00,81.89,81.9,81.89,81.9,10035.0,77.4803,77.4897,77.4803,77.4897,10035.0
2023-12-26 12:15:00,81.9,81.9,81.89,81.9,11589.0,77.4897,77.4897,77.4803,77.4897,11589.0
2023-12-26 12:20:00,81.9,81.9,81.89,81.9,53707.0,77.4897,77.4897,77.4803,77.4897,53707.0
2023-12-26 12:25:00,81.9,81.9,81.89,81.89,10538.0,77.4897,77.4897,77.4803,77.4803,10538.0
2023-12-26 12:30:00,81.9,81.9,81.89,81.9,13565.0,77.4897,77.4897,77.4803,77.4897,13565.0
2023-12-26 12:35:00,81.9,81.9,81.89,81.89,56541.0,77.4897,77.4897,77.4803,77.4803,56541.0
2023-12-26 12:40:00,81.9,81.9,81.89,81.9,17303.0,77.4897,77.4897,77.4803,77.4897,17303.0
2023-12-26 12:45:00,81.9,81.9,81.89,81.9,21093.0,77.4897,77.4897,77.4803,77.4897,21093.0
2023-12-26 12:50:00,81.9,81.9,81.89,81.9,28634.0,77.4897,77.4897,77.4803,77.4897,28634.0
2023-12-26 12:55:00,81.9,81.9,81.89,81.9,10147.0,77.4897,77.4897,77.4803,77.4897,10147.0
2023-12-26 13:00:00,81.9,81.93,81.89,81.92,155455.0,77.4897,77.5181,77.4803,77.5086,155455.0
2023-12-26 13:05:00,81.92,81.92,81.91,81.91,3512.0,77.5086,77.5086,77.4992,77.4992,3512.0
2023-12-26 13:10:00,81.92,81.93,81.91,81.92,100022.0,77.5086,77.5181,77.4992,77.5086,100022.0
2023-12-26 13:15:00,81.92,81.93,81.91,81.92,86185.0,77.5086,77.5181,77.4992,77.5086,86185.0
2023-12-26 13:20:00,81.92,81.92,81.91,81.92,3724.0,77.5086,77.5086,77.4992,77.5086,3724.0
2023-12-26 13:25:00,81.92,81.92,81.91,81.92,3732.0,77.5086,77.5086,77.4992,77.5086,3732.0
2023-12-26 13:30:00,81.92,81.93,81.91,81.92,29271.0,77.5086,77.5181,77.4992,77.5086,29271.0
2023-12-26 13:35:00,81.92,81.93,81.92,81.92,3884.0,77.5086,77.5181,77.5086,77.5086,3884.0
2023-12-26 13:40:00,81.92,81.93,81.92,81.92,15906.0,77.5086,77.5181,77.5086,77.5086,15906.0
2023-12-26 13:45:00,81.93,81.93,81.92,81.92,4632.0,77.5181,77.5181,77.5086,77.5086,4632.0
2023-12-26 13:50:00,81.92,81.93,81.92,81.92,36868.0,77.5086,77.5181,77.5086,77.5086,36868.0
2023-12-26 13:55:00,81.92,81.93,81.92,81.93,31535.0,77.5086,77.5181,77.5086,77.5181,31535.0
2023-12-26 14:00:00,81.92,81.93,81.92,81.93,33364.0,77.5086,77.5181,77.5086,77.5181,33364.0
2023-12-26 14:05:00,81.93,81.94,81.92,81.94,38148.0,77.5181,77.5276,77.5086,77.5276,38148.0
2023-12-26 14:10:00,81.93,81.94,81.93,81.94,11405.0,77.5181,77.5276,77.5181,77.5276,11405.0
2023-12-26 14:15:00,81.94,81.94,81.93,81.94,10968.0,77.5276,77.5276,77.5181,77.5276,10968.0
2023-12-26 14:20:00,81.94,81.94,81.93,81.94,5307.0,77.5276,77.5276,77.5181,77.5276,5307.0
2023-12-26 14:25:00,81.94,81.94,81.93,81.94,7841.0,77.5276,77.5276,77.5181,77.5276,7841.0
2023-12-26 14:30:00,81.94,81.94,81.93,81.94,11127.0,77.5276,77.5276,77.5181,77.5276,11127.0
2023-12-26 14:35:00,81.93,81.95,81.93,81.94,73845.0,77.5181,77.537,77.5181,77.5276,73845.0
2023-12-26 14:40:00,81.95,81.95,81.94,81.94,12316.0,77.537,77.537,77.5276,77.5276,12316.0
2023-12-26 14:45:00,81.95,81.95,81.94,81.94,9194.0,77.537,77.537,77.5276,77.5276,9194.0
2023-12-26 14:50:00,81.95,81.95,81.94,81.95,21960.0,77.537,77.537,77.5276,77.537,21960.0
2023-12-26 14:55:00,81.95,81.95,81.93,81.94,64381.0,77.537,77.537,77.5181,77.5276,64381.0
2023-12-26 15:00:00,81.94,81.94,81.93,81.94,113750.0,77.5276,77.5276,77.5181,77.5276,113750.0
2023-12-26 15:05:00,81.94,81.94,81.93,81.94,36579.0,77.5276,77.5276,77.5181,77.5276,36579.0
2023-12-26 15:10:00,81.93,81.94,81.93,81.94,14399.0,77.5181,77.5276,77.5181,77.5276,14399.0
2023-12-26 15:15:00,81.93,81.94,81.93,81.93,59902.0,77.5181,77.5276,77.5181,77.5181,59902.0
2023-12-26 15:20:00,81.93,81.94,81.93,81.93,28420.0,77.5181,77.5276,77.5181,77.5181,28420.0
2023-12-26 15:25:00,81.94,81.94,81.93,81.93,39872.0,77.5276,77.5276,77.5181,77.5181,39872.0
2023-12-26 15:30:00,81.94,81.94,81.93,81.93,7803.0,77.5276,77.5276,77.5181,77.5181,7803.0
2023-12-26 15:35:00,81.93,81.94,81.93,81.94,22251.0,77.5181,77.5276,77.5181,77.5276,22251.0
2023-12-26 15:40:00,81.94,81.94,81.93,81.93,61287.0,77.5276,77.5276,77.5181,77.5181,61287.0
2023-12-26 15:45:00,81.94,81.94,81.93,81.94,33161.0,77.5276,77.5276,77.5181,77.5276,33161.0
2023-12-26 15:50:00,81.94,81.94,81.92,81.92,75153.0,77.5276,77.5276,77.5086,77.5086,75153.0
2023-12-26 15:55:00,81.92,81.93,81.91,81.92,91747.0,77.5086,77.5181,77.4992,77.5086,91747.0
2023-12-27 09:30:00,81.96,81.97,81.95,81.95,49308.0,77.5465,77.556,77.537,77.537,49308.0
2023-12-27 09:35:00,81.95,81.96,81.95,81.95,28849.0,77.537,77.5465,77.537,77.537,28849.0
2023-12-27 09:40:00,81.95,81.96,81.95,81.95,7761.0,77.537,77.5465,77.537,77.537,7761.0
2023-12-27 09:45:00,81.95,81.96,81.95,81.95,5637.0,77.537,77.5465,77.537,77.537,5637.0
2023-12-27 09:50:00,81.95,81.96,81.95,81.95,5571.0,77.537,77.5465,77.537,77.537,5571.0
2023-12-27 09:55:00,81.95,81.96,81.95,81.95,3917.0,77.537,77.5465,77.537,77.537,3917.0
2023-12-27 10:00:00,81.95,81.96,81.95,81.96,22311.0,77.537,77.5465,77.537,77.5465,22311.0
2023-12-27 10:05:00,81.96,81.97,81.95,81.97,25837.0,77.5465,77.556,77.537,77.556,25837.0
2023-12-27 10:10:00,81.97,81.97,81.96,81.96,11802.0,77.556,77.556,77.5465,77.5465,11802.0
2023-12-27 10:15:00,81.97,81.97,81.96,81.96,11488.0,77.556,77.556,77.5465,77.5465,11488.0
2023-12-27 10:20:00,81.97,81.97,81.96,81.97,6795.0,77.556,77.556,77.5465,77.556,6795.0
2023-12-27 10:25:00,81.97,81.98,81.96,81.97,5234.0,77.556,77.5654,77.5465,77.556,5234.0
2023-12-27 10:30:00,81.98,81.98,81.97,81.98,3769.0,77.5654,77.5654,77.556,77.5654,3769.0
2023-12-27 10:35:00,81.98,81.98,81.97,81.98,6940.0,77.5654,77.5654,77.556,77.5654,6940.0
2023-12-27 10:40:00,81.97,81.99,81.97,81.98,57550.0,77.556,77.5749,77.556,77.5654,57550.0
2023-12-27 10:45:00,81.98,81.99,81.98,81.98,9727.0,77.5654,77.5749,77.5654,77.5654,9727.0
2023-12-27 10:50:00,81.99,81.99,81.98,81.98,17154.0,77.5749,77.5749,77.5654,77.5654,17154.0
2023-12-27 10:55:00,81.99,82.0,81.98,81.99,75027.0,77.5749,77.5843,77.5654,77.5749,75027.0
2023-12-27 11:00:00,81.99,82.0,81.99,82.0,13772.0,77.5749,77.5843,77.5749,77.5843,13772.0
2023-12-27 11:05:00,81.99,82.0,81.99,82.0,13039.0,77.5749,77.5843,77.5749,77.5843,13039.0
2023-12-27 11:10:00,82.0,82.0,81.99,82.0,13226.0,77.5843,77.5843,77.5749,77.5843,13226.0
2023-12-27 11:15:00,81.99,82.0,81.99,82.0,8884.0,77.5749,77.5843,77.5749,77.5843,8884.0
2023-12-27 11:20:00,81.99,82.0,81.99,81.99,11502.0,77.5749,77.5843,77.5749,77.5749,11502.0
2023-12-27 11:25:00,82.0,82.0,81.99,82.0,11303.0,77.5843,77.5843,77.5749,77.5843,11303.0
2023-12-27 11:30:00,81.99,82.0,81.98,81.98,13650.0,77.5749,77.5843,77.5654,77.5654,13650.0
2023-12-27 11:35:00,81.99,81.99,81.98,81.99,50432.0,77.5749,77.5749,77.5654,77.5749,50432.0
2023-12-27 11:40:00,81.99,81.99,81.98,81.98,19874.0,77.5749,77.5749,77.5654,77.5654,19874.0
2023-12-27 11:45:00,81.99,82.0,81.98,82.0,45312.0,77.5749,77.5843,77.5654,77.5843,45312.0
2023-12-27 11:50:00,81.99,82.0,81.99,82.0,13850.0,77.5749,77.5843,77.5749,77.5843,13850.0
2023-12-27 11:55:00,81.99,82.0,81.99,82.0,6797.0,77.5749,77.5843,77.5749,77.5843,6797.0
2023-12-27 12:00:00,81.99,82.0,81.99,81.99,11332.0,77.5749,77.5843,77.5749,77.5749,11332.0
2023-12-27 12:05:00,82.0,82.0,81.99,82.0,5215.0,77.5843,77.5843,77.5749,77.5843,5215.0
2023-12-27 12:10:00,81.99,82.0,81.99,81.99,14052.0,77.5749,77.5843,77.5749,77.5749,14052.0
2023-12-27 12:15:00,81.99,82.0,81.99,82.0,11399.0,77.5749,77.5843,77.5749,77.5843,11399.0
2023-12-27 12:20:00,82.0,82.0,81.99,82.0,5469.0,77.5843,77.5843,77.5749,77.5843,5469.0
2023-12-27 12:25:00,81.99,82.0,81.99,82.0,35261.0,77.5749,77.5843,77.5749,77.5843,35261.0
2023-12-27 12:30:00,81.99,82.0,81.99,81.99,5992.0,77.5749,77.5843,77.5749,77.5749,5992.0
2023-12-27 12:35:00,81.99,82.0,81.99,81.99,8723.0,77.5749,77.5843,77.5749,77.5749,8723.0
2023-12-27 12:40:00,82.0,82.0,81.99,81.99,3688.0,77.5843,77.5843,77.5749,77.5749,3688.0
2023-12-27 12:45:00,82.0,82.0,81.99,82.0,10983.0,77.5843,77.5843,77.5749,77.5843,10983.0
2023-12-27 12:50:00,82.0,82.0,81.99,81.99,13740.0,77.5843,77.5843,77.5749,77.5749,13740.0
2023-12-27 12:55:00,82.0,82.0,81.99,81.99,13567.0,77.5843,77.5843,77.5749,77.5749,13567.0
2023-12-27 13:00:00,81.99,82.02,81.99,82.02,43417.0,77.5749,77.6033,77.5749,77.6033,43417.0
2023-12-27 13:05:00,82.02,82.02,82.01,82.02,27171.0,77.6033,77.6033,77.5938,77.6033,27171.0
2023-12-27 13:10:00,82.02,82.02,82.01,82.02,7426.0,77.6033,77.6033,77.5938,77.6033,7426.0
2023-12-27 13:15:00,82.01,82.02,82.01,82.01,16731.0,77.5938,77.6033,77.5938,77.5938,16731.0
2023-12-27 13:20:00,82.01,82.02,82.01,82.02,5395.0,77.5938,77.6033,77.5938,77.6033,5395.0
2023-12-27 13:25:00,82.02,82.02,82.01,82.02,24300.0,77.6033,77.6033,77.5938,77.6033,24300.0
2023-12-27 13:30:00,82.01,82.02,82.01,82.01,37322.0,77.5938,77.6033,77.5938,77.5938,37322.0
2023-12-27 13:35:00,82.02,82.02,82.01,82.02,23636.0,77.6033,77.6033,77.5938,77.6033,23636.0
2023-12-27 13:40:00,82.02,82.02,82.01,82.02,9311.0,77.6033,77.6033,77.5938,77.6033,9311.0
2023-12-27 13:45:00,82.02,82.03,82.02,82.03,42524.0,77.6033,77.6127,77.6033,77.6127,42524.0
2023-12-27 13:50:00,82.03,82.03,82.02,82.03,9598.0,77.6127,77.6127,77.6033,77.6127,9598.0
2023-12-27 13:55:00,82.03,82.03,82.02,82.03,15649.0,77.6127,77.6127,77.6033,77.6127,15649.0
2023-12-27 14:00:00,82.03,82.03,82.02,82.02,8327.0,77.6127,77.6127,77.6033,77.6033,8327.0
2023-12-27 14:05:00,82.03,82.03,82.02,82.03,67889.0,77.6127,77.6127,77.6033,77.6127,67889.0
2023-12-27 14:10:00,82.03,82.03,82.02,82.03,32419.0,77.6127,77.6127,77.6033,77.6127,32419.0
2023-12-27 14:15:00,82.03,82.03,82.02,82.03,34896.0,77.6127,77.6127,77.6033,77.6127,34896.0
2023-12-27 14:20:00,82.02,82.02,82.01,82.02,40350.0,77.6033,77.6033,77.5938,77.6033,40350.0
2023-12-27 14:25:00,82.02,82.02,82.01,82.02,40381.0,77.6033,77.6033,77.5938,77.6033,40381.0
2023-12-27 14:30:00,82.01,82.03,82.01,82.03,64497.0,77.5938,77.6127,77.5938,77.6127,64497.0
2023-12-27 14:35:00,82.03,82.03,82.02,82.03,31160.0,77.6127,77.6127,77.6033,77.6127,31160.0
2023-12-27 14:40:00,82.02,82.03,82.01,82.02,65833.0,77.6033,77.6127,77.5938,77.6033,65833.0
2023-12-27 14:45:00,82.02,82.02,82.01,82.02,29722.0,77.6033,77.6033,77.5938,77.6033,29722.0
2023-12-27 14:50:00,82.01,82.02,82.01,82.01,22274.0,77.5938,77.6033,77.5938,77.5938,22274.0
2023-12-27 14:55:00,82.01,82.02,82.01,82.02,214100.0,77.5938,77.6033,77.5938,77.6033,214100.0
2023-12-27 15:00:00,82.01,82.02,82.01,82.02,8251.0,77.5938,77.6033,77.5938,77.6033,8251.0
2023-12-27 15:05:00,82.02,82.02,82.01,82.02,115583.0,77.6033,77.6033,77.5938,77.6033,115583.0
2023-12-27 15:10:00,82.02,82.02,82.01,82.02,38333.0,77.6033,77.6033,77.5938,77.6033,38333.0
2023-12-27 15:15:00,82.02,82.02,82.01,82.02,29033.0,77.6033,77.6033,77.5938,77.6033,29033.0
2023-12-27 15:20:00,82.02,82.02,82.01,82.02,16995.0,77.6033,77.6033,77.5938,77.6033,16995.0
2023-12-27 15:25:00,82.02,82.02,82.01,82.02,13265.0,77.6033,77.6033,77.5938,77.6033,13265.0
2023-12-27 15:30:00,82.02,82.02,82.01,82.01,14067.0,77.6033,77.6033,77.5938,77.5938,14067.0
2023-12-27 15:35:00,82.02,82.03,82.02,82.03,42882.0,77.6033,77.6127,77.6033,77.6127,42882.0
2023-12-27 15:40:00,82.02,82.03,82.02,82.02,46410.0,77.6033,77.6127,77.6033,77.6033,46410.0
2023-12-27 15:45:00,82.02,82.03,82.02,82.02,15413.0,77.6033,77.6127,77.6033,77.6033,15413.0
2023-12-27 15:50:00,82.02,82.03,82.02,82.02,100333.0,77.6033,77.6127,77.6033,77.6033,100333.0
2023-12-27 15:55:00,82.03,82.03,82.01,82.02,100690.0,77.6127,77.6127,77.5938,77.6033,100690.0
2023-12-28 09:30:00,82.03,82.03,82.02,82.03,29245.0,77.6127,77.6127,77.6033,77.6127,29245.0
2023-12-28 09:35:00,82.03,82.03,82.02,82.03,6509.0,77.6127,77.6127,77.6033,77.6127,6509.0
2023-12-28 09:40:00,82.03,82.03,82.02,82.03,15949.0,77.6127,77.6127,77.6033,77.6127,15949.0
2023-12-28 09:45:00,82.02,82.03,82.01,82.02,23971.0,77.6033,77.6127,77.5938,77.6033,23971.0
2023-12-28 09:50:00,82.02,82.02,82.01,82.02,28962.0,77.6033,77.6033,77.5938,77.6033,28962.0
2023-12-28 09:55:00,82.02,82.03,82.01,82.03,18534.0,77.6033,77.6127,77.5938,77.6127,18534.0
2023-12-28 10:00:00,82.03,82.03,82.02,82.03,6119.0,77.6127,77.6127,77.6033,77.6127,6119.0
2023-12-28 10:05:00,82.02,82.03,82.02,82.02,32410.0,77.6033,77.6127,77.6033,77.6033,32410.0
2023-12-28 10:10:00,82.02,82.03,82.02,82.02,21429.0,77.6033,77.6127,77.6033,77.6033,21429.0
2023-12-28 10:15:00,82.02,82.03,82.02,82.03,10491.0,77.6033,77.6127,77.6033,77.6127,10491.0
2023-12-28 10:20:00,82.03,82.03,82.02,82.03,72017.0,77.6127,77.6127,77.6033,77.6127,72017.0
2023-12-28 10:25:00,82.03,82.03,82.02,82.03,13967.0,77.6127,77.6127,77.6033,77.6127,13967.0
2023-12-28 10:30:00,82.03,82.04,82.03,82.03,9017.0,77.6127,77.6222,77.6127,77.6127,9017.0
2023-12-28 10:35:00,82.03,82.04,82.03,82.03,17576.0,77.6127,77.6222,77.6127,77.6127,17576.0
2023-12-28 10:40:00,82.04,82.04,82.03,82.04,35944.0,77.6222,77.6222,77.6127,77.6222,35944.0
2023-12-28 10:45:00,82.03,82.04,82.03,82.04,17026.0,77.6127,77.6222,77.6127,77.6222,17026.0
2023-12-28 10:50:00,82.04,82.04,82.03,82.04,13360.0,77.6222,77.6222,77.6127,77.6222,13360.0
2023-12-28 10:55:00,82.04,82.04,82.03,82.04,22494.0,77.6222,77.6222,77.6127,77.6222,22494.0
2023-12-28 11:00:00,82.04,82.04,82.03,82.03,16957.0,77.6222,77.6222,77.6127,77.6127,16957.0
2023-12-28 11:05:00,82.04,82.04,82.02,82.03,40515.0,77.6222,77.6222,77.6033,77.6127,40515.0
2023-12-28 11:10:00,82.03,82.03,82.02,82.03,14515.0,77.6127,77.6127,77.6033,77.6127,14515.0
2023-12-28 11:15:00,82.03,82.03,82.02,82.02,30207.0,77.6127,77.6127,77.6033,77.6033,30207.0
2023-12-28 11:20:00,82.03,82.03,82.02,82.03,8769.0,77.6127,77.6127,77.6033,77.6127,8769.0
2023-12-28 11:25:00,82.03,82.03,82.02,82.03,45155.0,77.6127,77.6127,77.6033,77.6127,45155.0
2023-12-28 11:30:00,82.03,82.03,82.02,82.03,36861.0,77.6127,77.6127,77.6033,77.6127,36861.0
2023-12-28 11:35:00,82.03,82.04,82.02,82.03,54810.0,77.6127,77.6222,77.6033,77.6127,54810.0
2023-12-28 11:40:00,82.04,82.04,82.03,82.03,9510.0,77.6222,77.6222,77.6127,77.6127,9510.0
2023-12-28 11:45:00,82.04,82.04,82.03,82.03,14357.0,77.6222,77.6222,77.6127,77.6127,14357.0
2023-12-28 11:50:00,82.03,82.04,82.03,82.03,10116.0,77.6127,77.6222,77.6127,77.6127,10116.0
2023-12-28 11:55:00,82.03,82.04,82.02,82.02,39477.0,77.6127,77.6222,77.6033,77.6033,39477.0
2023-12-28 12:00:00,82.02,82.03,82.02,82.02,38168.0,77.6033,77.6127,77.6033,77.6033,38168.0
2023-12-28 12:05:00,82.02,82.03,82.02,82.03,21775.0,77.6033,77.6127,77.6033,77.6127,21775.0
2023-12-28 12:10:00,82.03,82.03,82.02,82.03,14361.0,77.6127,77.6127,77.6033,77.6127,14361.0
2023-12-28 12:15:00,82.03,82.03,82.02,82.03,20532.0,77.6127,77.6127,77.6033,77.6127,20532.0
2023-12-28 12:20:00,82.03,82.03,82.02,82.03,15047.0,77.6127,77.6127,77.6033,77.6127,15047.0
2023-12-28 12:25:00,82.03,82.03,82.02,82.03,6700.0,77.6127,77.6127,77.6033,77.6127,6700.0
2023-12-28 12:30:00,82.03,82.03,82.02,82.03,18141.0,77.6127,77.6127,77.6033,77.6127,18141.0
2023-12-28 12:35:00,82.03,82.03,82.02,82.03,6643.0,77.6127,77.6127,77.6033,77.6127,6643.0
2023-12-28 12:40:00,82.03,82.03,82.02,82.03,6783.0,77.6127,77.6127,77.6033,77.6127,6783.0
2023-12-28 12:45:00,82.03,82.03,82.02,82.03,5126.0,77.6127,77.6127,77.6033,77.6127,5126.0
2023-12-28 12:50:00,82.02,82.03,82.02,82.03,15116.0,77.6033,77.6127,77.6033,77.6127,15116.0
2023-12-28 12:55:00,82.03,82.03,82.02,82.03,11961.0,77.6127,77.6127,77.6033,77.6127,11961.0
2023-12-28 13:00:00,82.03,82.03,82.01,82.02,71765.0,77.6127,77.6127,77.5938,77.6033,71765.0
2023-12-28 13:05:00,82.02,82.02,82.0,82.01,20110.0,77.6033,77.6033,77.5843,77.5938,20110.0
2023-12-28 13:10:00,82.01,82.01,82.0,82.01,3125.0,77.5938,77.5938,77.5843,77.5938,3125.0
2023-12-28 13:15:00,82.01,82.01,82.0,82.01,15317.0,77.5938,77.5938,77.5843,77.5938,15317.0
2023-12-28 13:20:00,82.01,82.01,82.0,82.01,9015.0,77.5938,77.5938,77.5843,77.5938,9015.0
2023-12-28 13:25:00,82.01,82.01,82.0,82.0,16505.0,77.5938,77.5938,77.5843,77.5843,16505.0
2023-12-28 13:30:00,82.0,82.01,82.0,82.01,14379.0,77.5843,77.5938,77.5843,77.5938,14379.0
2023-12-28 13:35:00,82.01,82.01,82.0,82.01,46733.0,77.5938,77.5938,77.5843,77.5938,46733.0
2023-12-28 13:40:00,82.01,82.01,82.0,82.0,24444.0,77.5938,77.5938,77.5843,77.5843,24444.0
2023-12-28 13:45:00,82.0,82.01,81.99,82.0,17244.0,77.5843,77.5938,77.5749,77.5843,17244.0
2023-12-28 13:50:00,82.0,82.01,81.99,82.01,46191.0,77.5843,77.5938,77.5749,77.5938,46191.0
2023-12-28 13:55:00,82.01,82.01,82.0,82.01,10388.0,77.5938,77.5938,77.5843,77.5938,10388.0
2023-12-28 14:00:00,82.01,82.01,82.0,82.01,18507.0,77.5938,77.5938,77.5843,77.5938,18507.0
2023-12-28 14:05:00,82.01,82.01,82.0,82.0,4640.0,77.5938,77.5938,77.5843,77.5843,4640.0
2023-12-28 14:10:00,82.01,82.01,82.0,82.0,9626.0,77.5938,77.5938,77.5843,77.5843,9626.0
2023-12-28 14:15:00,82.0,82.01,82.0,82.0,26772.0,77.5843,77.5938,77.5843,77.5843,26772.0
2023-12-28 14:20:00,82.0,82.01,82.0,82.0,17798.0,77.5843,77.5938,77.5843,77.5843,17798.0
2023-12-28 14:25:00,82.0,82.01,81.99,81.99,40494.0,77.5843,77.5938,77.5749,77.5749,40494.0
2023-12-28 14:30:00,82.0,82.0,81.99,81.99,9977.0,77.5843,77.5843,77.5749,77.5749,9977.0
2023-12-28 14:35:00,82.0,82.0,81.99,82.0,11228.0,77.5843,77.5843,77.5749,77.5843,11228.0
2023-12-28 14:40:00,82.0,82.0,81.99,82.0,7787.0,77.5843,77.5843,77.5749,77.5843,7787.0
2023-12-28 14:45:00,82.0,82.01,81.99,82.01,34603.0,77.5843,77.5938,77.5749,77.5938,34603.0
2023-12-28 14:50:00,82.01,82.01,82.0,82.01,102038.0,77.5938,77.5938,77.5843,77.5938,102038.0
2023-12-28 14:55:00,82.01,82.01,82.0,82.0,21303.0,77.5938,77.5938,77.5843,77.5843,21303.0
2023-12-28 15:00:00,82.01,82.01,82.0,82.0,19888.0,77.5938,77.5938,77.5843,77.5843,19888.0
2023-12-28 15:05:00,82.01,82.01,82.0,82.01,12991.0,77.5938,77.5938,77.5843,77.5938,12991.0
2023-12-28 15:10:00,82.01,82.01,82.0,82.01,32311.0,77.5938,77.5938,77.5843,77.5938,32311.0
2023-12-28 15:15:00,82.01,82.01,82.0,82.01,28983.0,77.5938,77.5938,77.5843,77.5938,28983.0
2023-12-28 15:20:00,82.01,82.01,82.0,82.01,14614.0,77.5938,77.5938,77.5843,77.5938,14614.0
2023-12-28 15:25:00,82.01,82.01,82.0,82.01,8270.0,77.5938,77.5938,77.5843,77.5938,8270.0
2023-12-28 15:30:00,82.0,82.01,82.0,82.01,19524.0,77.5843,77.5938,77.5843,77.5938,19524.0
2023-12-28 15:35:00,82.01,82.01,82.0,82.01,9266.0,77.5938,77.5938,77.5843,77.5938,9266.0
2023-12-28 15:40:00,82.01,82.01,82.0,82.01,38588.0,77.5938,77.5938,77.5843,77.5938,38588.0
2023-12-28 15:45:00,82.01,82.02,82.0,82.01,75454.0,77.5938,77.6033,77.5843,77.5938,75454.0
2023-12-28 15:50:00,82.02,82.02,82.0,82.01,141366.0,77.6033,77.6033,77.5843,77.5938,141366.0
2023-12-28 15:55:00,82.01,82.01,82.0,82.01,104988.0,77.5938,77.5938,77.5843,77.5938,104988.0
2023-12-29 09:30:00,81.98,81.99,81.98,81.98,31373.0,77.5654,77.5749,77.5654,77.5654,31373.0
2023-12-29 09:35:00,81.98,82.0,81.98,82.0,12424.0,77.5654,77.5843,77.5654,77.5843,12424.0
2023-12-29 09:40:00,82.0,82.0,81.99,82.0,45308.0,77.5843,77.5843,77.5749,77.5843,45308.0
2023-12-29 09:45:00,82.0,82.01,82.0,82.0,11812.0,77.5843,77.5938,77.5843,77.5843,11812.0
2023-12-29 09:50:00,82.0,82.01,82.0,82.01,8938.0,77.5843,77.5938,77.5843,77.5938,8938.0
2023-12-29 09:55:00,82.01,82.01,82.0,82.01,6597.0,77.5938,77.5938,77.5843,77.5938,6597.0
2023-12-29 10:00:00,82.01,82.01,82.0,82.01,13108.0,77.5938,77.5938,77.5843,77.5938,13108.0
2023-12-29 10:05:00,82.01,82.02,82.0,82.02,61128.0,77.5938,77.6033,77.5843,77.6033,61128.0
2023-12-29 10:10:00,82.02,82.02,82.01,82.01,8800.0,77.6033,77.6033,77.5938,77.5938,8800.0
2023-12-29 10:15:00,82.02,82.03,82.01,82.02,21471.0,77.6033,77.6127,77.5938,77.6033,21471.0
2023-12-29 10:20:00,82.02,82.03,82.01,82.01,36386.0,77.6033,77.6127,77.5938,77.5938,36386.0
2023-12-29 10:25:00,82.02,82.02,82.01,82.02,52336.0,77.6033,77.6033,77.5938,77.6033,52336.0
2023-12-29 10:30:00,82.02,82.03,82.01,82.03,6477.0,77.6033,77.6127,77.5938,77.6127,6477.0
2023-12-29 10:35:00,82.03,82.03,82.01,82.02,11722.0,77.6127,77.6127,77.5938,77.6033,11722.0
2023-12-29 10:40:00,82.02,82.02,82.01,82.02,8860.0,77.6033,77.6033,77.5938,77.6033,8860.0
2023-12-29 10:45:00,82.02,82.03,82.01,82.03,37954.0,77.6033,77.6127,77.5938,77.6127,37954.0
2023-12-29 10:50:00,82.03,82.03,82.02,82.02,23877.0,77.6127,77.6127,77.6033,77.6033,23877.0
2023-12-29 10:55:00,82.02,82.03,82.02,82.03,178278.0,77.6033,77.6127,77.6033,77.6127,178278.0
2023-12-29 11:00:00,82.03,82.03,82.02,82.03,38527.0,77.6127,77.6127,77.6033,77.6127,38527.0
2023-12-29 11:05:00,82.03,82.03,82.02,82.03,14698.0,77.6127,77.6127,77.6033,77.6127,14698.0
2023-12-29 11:10:00,82.03,82.04,82.02,82.04,41584.0,77.6127,77.6222,77.6033,77.6222,41584.0
2023-12-29 11:15:00,82.03,82.04,82.03,82.04,14498.0,77.6127,77.6222,77.6127,77.6222,14498.0
2023-12-29 11:20:00,82.04,82.04,82.03,82.04,37177.0,77.6222,77.6222,77.6127,77.6222,37177.0
2023-12-29 11:25:00,82.04,82.04,82.03,82.04,236371.0,77.6222,77.6222,77.6127,77.6222,236371.0
2023-12-29 11:30:00,82.04,82.04,82.03,82.04,152561.0,77.6222,77.6222,77.6127,77.6222,152561.0
2023-12-29 11:35:00,82.04,82.04,82.03,82.04,34643.0,77.6222,77.6222,77.6127,77.6222,34643.0
2023-12-29 11:40:00,82.04,82.05,82.03,82.05,62119.0,77.6222,77.6316,77.6127,77.6316,62119.0
2023-12-29 11:45:00,82.05,82.05,82.04,82.05,31326.0,77.6316,77.6316,77.6222,77.6316,31326.0
2023-12-29 11:50:00,82.05,82.05,82.04,82.05,113697.0,77.6316,77.6316,77.6222,77.6316,113697.0
2023-12-29 11:55:00,82.04,82.05,82.04,82.05,50082.0,77.6222,77.6316,77.6222,77.6316,50082.0
2023-12-29 12:00:00,82.05,82.05,82.04,82.05,24000.0,77.6316,77.6316,77.6222,77.6316,24000.0
2023-12-29 12:05:00,82.04,82.05,82.04,82.04,11363.0,77.6222,77.6316,77.6222,77.6222,11363.0
2023-12-29 12:10:00,82.04,82.05,82.04,82.05,16912.0,77.6222,77.6316,77.6222,77.6316,16912.0
2023-12-29 12:15:00,82.05,82.05,82.04,82.05,45646.0,77.6316,77.6316,77.6222,77.6316,45646.0
2023-12-29 12:20:00,82.05,82.05,82.04,82.04,13290.0,77.6316,77.6316,77.6222,77.6222,13290.0
2023-12-29 12:25:00,82.04,82.05,82.04,82.04,27482.0,77.6222,77.6316,77.6222,77.6222,27482.0
2023-12-29 12:30:00,82.04,82.05,82.04,82.05,9166.0,77.6222,77.6316,77.6222,77.6316,9166.0
2023-12-29 12:35:00,82.05,82.05,82.04,82.05,16855.0,77.6316,77.6316,77.6222,77.6316,16855.0
2023-12-29 12:40:00,82.05,82.05,82.04,82.05,287674.0,77.6316,77.6316,77.6222,77.6316,287674.0
2023-12-29 12:45:00,82.05,82.05,82.04,82.04,185643.0,77.6316,77.6316,77.6222,77.6222,185643.0
2023-12-29 12:50:00,82.04,82.05,82.04,82.05,44033.0,77.6222,77.6316,77.6222,77.6316,44033.0
2023-12-29 12:55:00,82.05,82.07,82.04,82.06,109864.0,77.6316,77.6506,77.6222,77.6411,109864.0
2023-12-29 13:00:00,82.06,82.07,82.01,82.03,130493.0,77.6411,77.6506,77.5938,77.6127,130493.0
2023-12-29 13:05:00,82.02,82.03,82.02,82.03,15703.0,77.6033,77.6127,77.6033,77.6127,15703.0
2023-12-29 13:10:00,82.03,82.05,82.02,82.05,52156.0,77.6127,77.6316,77.6033,77.6316,52156.0
2023-12-29 13:15:00,82.05,82.05,82.04,82.05,37263.0,77.6316,77.6316,77.6222,77.6316,37263.0
2023-12-29 13:20:00,82.05,82.05,82.04,82.04,17074.0,77.6316,77.6316,77.6222,77.6222,17074.0
2023-12-29 13:25:00,82.04,82.05,82.04,82.04,34769.0,77.6222,77.6316,77.6222,77.6222,34769.0
2023-12-29 13:30:00,82.05,82.05,82.04,82.05,39106.0,77.6316,77.6316,77.6222,77.6316,39106.0
2023-12-29 13:35:00,82.05,82.05,82.04,82.05,29659.0,77.6316,77.6316,77.6222,77.6316,29659.0
2023-12-29 13:40:00,82.05,82.06,82.04,82.05,65375.0,77.6316,77.6411,77.6222,77.6316,65375.0
2023-12-29 13:45:00,82.06,82.06,82.05,82.06,38350.0,77.6411,77.6411,77.6316,77.6411,38350.0
2023-12-29 13:50:00,82.06,82.06,82.04,82.05,35537.0,77.6411,77.6411,77.6222,77.6316,35537.0
2023-12-29 13:55:00,82.04,82.06,82.04,82.05,270628.0,77.6222,77.6411,77.6222,77.6316,270628.0
2023-12-29 14:00:00,82.06,82.06,82.05,82.05,45754.0,77.6411,77.6411,77.6316,77.6316,45754.0
2023-12-29 14:05:00,82.05,82.06,82.05,82.06,23738.0,77.6316,77.6411,77.6316,77.6411,23738.0
2023-12-29 14:10:00,82.06,82.06,82.05,82.06,46612.0,77.6411,77.6411,77.6316,77.6411,46612.0
2023-12-29 14:15:00,82.06,82.06,82.05,82.06,9156.0,77.6411,77.6411,77.6316,77.6411,9156.0
2023-12-29 14:20:00,82.06,82.06,82.05,82.05,6897.0,77.6411,77.6411,77.6316,77.6316,6897.0
2023-12-29 14:25:00,82.06,82.06,82.05,82.05,31074.0,77.6411,77.6411,77.6316,77.6316,31074.0
2023-12-29 14:30:00,82.05,82.06,82.05,82.05,13534.0,77.6316,77.6411,77.6316,77.6316,13534.0
2023-12-29 14:35:00,82.06,82.06,82.05,82.06,9726.0,77.6411,77.6411,77.6316,77.6411,9726.0
2023-12-29 14:40:00,82.06,82.07,82.05,82.06,10376.0,77.6411,77.6506,77.6316,77.6411,10376.0
2023-12-29 14:45:00,82.06,82.07,82.06,82.06,17504.0,77.6411,77.6506,77.6411,77.6411,17504.0
2023-12-29 14:50:00,82.06,82.07,82.06,82.07,25833.0,77.6411,77.6506,77.6411,77.6506,25833.0
2023-12-29 14:55:00,82.06,82.07,82.06,82.06,60376.0,77.6411,77.6506,77.6411,77.6411,60376.0
2023-12-29 15:00:00,82.06,82.07,82.05,82.06,48276.0,77.6411,77.6506,77.6316,77.6411,48276.0
2023-12-29 15:05:00,82.05,82.06,82.05,82.06,11435.0,77.6316,77.6411,77.6316,77.6411,11435.0
2023-12-29 15:10:00,82.06,82.06,82.05,82.05,7668.0,77.6411,77.6411,77.6316,77.6316,7668.0
2023-12-29 15:15:00,82.05,82.06,82.05,82.06,47243.0,77.6316,77.6411,77.6316,77.6411,47243.0
2023-12-29 15:20:00,82.06,82.06,82.05,82.06,50695.0,77.6411,77.6411,77.6316,77.6411,50695.0
2023-12-29 15:25:00,82.06,82.06,82.05,82.06,47515.0,77.6411,77.6411,77.6316,77.6411,47515.0
2023-12-29 15:30:00,82.06,82.06,82.05,82.05,92603.0,77.6411,77.6411,77.6316,77.6316,92603.0
2023-12-29 15:35:00,82.05,82.06,82.05,82.05,78931.0,77.6316,77.6411,77.6316,77.6316,78931.0
2023-12-29 15:40:00,82.05,82.06,82.05,82.06,30003.0,77.6316,77.6411,77.6316,77.6411,30003.0
2023-12-29 15:45:00,82.06,82.06,82.05,82.06,32153.0,77.6411,77.6411,77.6316,77.6411,32153.0
2023-12-29 15:50:00,82.05,82.06,82.05,82.06,77231.0,77.6316,77.6411,77.6316,77.6411,77231.0
2023-12-29 15:55:00,82.06,82.06,82.04,82.04,360821.0,77.6411,77.6411,77.6222,77.6222,360821.0
2024-01-02 09:30:00,81.94,81.95,81.94,81.95,118874.0,77.5276,77.537,77.5276,77.537,118874.0
2024-01-02 09:35:00,81.95,81.95,81.94,81.95,22051.0,77.537,77.537,77.5276,77.537,22051.0
2024-01-02 09:40:00,81.95,81.95,81.94,81.94,66442.0,77.537,77.537,77.5276,77.5276,66442.0
2024-01-02 09:45:00,81.95,81.97,81.94,81.95,37563.0,77.537,77.556,77.5276,77.537,37563.0
2024-01-02 09:50:00,81.96,81.97,81.95,81.96,73625.0,77.5465,77.556,77.537,77.5465,73625.0
2024-01-02 09:55:00,81.97,81.97,81.96,81.97,115644.0,77.556,77.556,77.5465,77.556,115644.0
2024-01-02 10:00:00,81.97,81.97,81.96,81.97,43210.0,77.556,77.556,77.5465,77.556,43210.0
2024-01-02 10:05:00,81.96,81.97,81.96,81.96,10757.0,77.5465,77.556,77.5465,77.5465,10757.0
2024-01-02 10:10:00,81.96,81.97,81.96,81.97,16670.0,77.5465,77.556,77.5465,77.556,16670.0
2024-01-02 10:15:00,81.97,81.97,81.96,81.96,235382.0,77.556,77.556,77.5465,77.5465,235382.0
2024-01-02 10:20:00,81.95,81.96,81.95,81.95,20356.0,77.537,77.5465,77.537,77.537,20356.0
2024-01-02 10:25:00,81.96,81.96,81.95,81.95,46581.0,77.5465,77.5465,77.537,77.537,46581.0
2024-01-02 10:30:00,81.95,81.96,81.95,81.96,12084.0,77.537,77.5465,77.537,77.5465,12084.0
2024-01-02 10:35:00,81.95,81.96,81.94,81.95,121265.0,77.537,77.5465,77.5276,77.537,121265.0
2024-01-02 10:40:00,81.95,81.96,81.95,81.96,109677.0,77.537,77.5465,77.537,77.5465,109677.0
2024-01-02 10:45:00,81.95,81.96,81.94,81.95,97728.0,77.537,77.5465,77.5276,77.537,97728.0
2024-01-02 10:50:00,81.95,81.96,81.94,81.95,20508.0,77.537,77.5465,77.5276,77.537,20508.0
2024-01-02 10:55:00,81.95,81.95,81.94,81.95,42622.0,77.537,77.537,77.5276,77.537,42622.0
2024-01-02 11:00:00,81.94,81.95,81.93,81.94,76035.0,77.5276,77.537,77.5181,77.5276,76035.0
2024-01-02 11:05:00,81.94,81.96,81.93,81.96,39853.0,77.5276,77.5465,77.5181,77.5465,39853.0
2024-01-02 11:10:00,81.96,81.97,81.96,81.96,63018.0,77.5465,77.556,77.5465,77.5465,63018.0
2024-01-02 11:15:00,81.97,81.97,81.96,81.97,7613.0,77.556,77.556,77.5465,77.556,7613.0
2024-01-02 11:20:00,81.97,81.97,81.96,81.97,12081.0,77.556,77.556,77.5465,77.556,12081.0
2024-01-02 11:25:00,81.97,81.97,81.96,81.96,15096.0,77.556,77.556,77.5465,77.5465,15096.0
2024-01-02 11:30:00,81.97,81.97,81.95,81.95,23767.0,77.556,77.556,77.537,77.537,23767.0
2024-01-02 11:35:00,81.95,81.96,81.95,81.96,22174.0,77.537,77.5465,77.537,77.5465,22174.0
2024-01-02 11:40:00,81.96,81.96,81.95,81.95,7939.0,77.5465,77.5465,77.537,77.537,7939.0
2024-01-02 11:45:00,81.96,81.97,81.95,81.97,67815.0,77.5465,77.556,77.537,77.556,67815.0
2024-01-02 11:50:00,81.97,81.97,81.96,81.97,75415.0,77.556,77.556,77.5465,77.556,75415.0
2024-01-02 11:55:00,81.97,81.97,81.96,81.96,24689.0,77.556,77.556,77.5465,77.5465,24689.0
2024-01-02 12:00:00,81.97,81.97,81.96,81.96,22805.0,77.556,77.556,77.5465,77.5465,22805.0
2024-01-02 12:05:00,81.96,81.97,81.96,81.97,44305.0,77.5465,77.556,77.5465,77.556,44305.0
2024-01-02 12:10:00,81.96,81.97,81.96,81.97,42145.0,77.5465,77.556,77.5465,77.556,42145.0
2024-01-02 12:15:00,81.96,81.96,81.95,81.95,18192.0,77.5465,77.5465,77.537,77.537,18192.0
2024-01-02 12:20:00,81.95,81.96,81.95,81.95,18822.0,77.537,77.5465,77.537,77.537,18822.0
2024-01-02 12:25:00,81.95,81.96,81.95,81.95,12904.0,77.537,77.5465,77.537,77.537,12904.0
2024-01-02 12:30:00,81.95,81.96,81.95,81.95,23332.0,77.537,77.5465,77.537,77.537,23332.0
2024-01-02 12:35:00,81.95,81.96,81.95,81.95,10689.0,77.537,77.5465,77.537,77.537,10689.0
2024-01-02 12:40:00,81.95,81.96,81.95,81.95,21418.0,77.537,77.5465,77.537,77.537,21418.0
2024-01-02 12:45:00,81.95,81.96,81.95,81.95,75828.0,77.537,77.5465,77.537,77.537,75828.0
2024-01-02 12:50:00,81.95,81.96,81.95,81.95,12191.0,77.537,77.5465,77.537,77.537,12191.0
2024-01-02 12:55:00,81.95,81.96,81.95,81.95,27480.0,77.537,77.5465,77.537,77.537,27480.0
2024-01-02 13:00:00,81.95,81.96,81.95,81.95,17358.0,77.537,77.5465,77.537,77.537,17358.0
2024-01-02 13:05:00,81.95,81.96,81.95,81.95,10865.0,77.537,77.5465,77.537,77.537,10865.0
2024-01-02 13:10:00,81.95,81.96,81.95,81.95,20238.0,77.537,77.5465,77.537,77.537,20238.0
2024-01-02 13:15:00,81.95,81.96,81.95,81.95,12855.0,77.537,77.5465,77.537,77.537,12855.0
2024-01-02 13:20:00,81.95,81.97,81.95,81.97,84490.0,77.537,77.556,77.537,77.556,84490.0
2024-01-02 13:25:00,81.96,81.97,81.96,81.96,4749.0,77.5465,77.556,77.5465,77.5465,4749.0
2024-01-02 13:30:00,81.96,81.97,81.96,81.96,54032.0,77.5465,77.556,77.5465,77.5465,54032.0
2024-01-02 13:35:00,81.96,81.97,81.95,81.96,81594.0,77.5465,77.556,77.537,77.5465,81594.0
2024-01-02 13:40:00,81.95,81.96,81.95,81.95,7358.0,77.537,77.5465,77.537,77.537,7358.0
2024-01-02 13:45:00,81.95,81.96,81.95,81.95,25303.0,77.537,77.5465,77.537,77.537,25303.0
2024-01-02 13:50:00,81.95,81.96,81.95,81.95,13115.0,77.537,77.5465,77.537,77.537,13115.0
2024-01-02 13:55:00,81.95,81.96,81.95,81.95,10541.0,77.537,77.5465,77.537,77.537,10541.0
2024-01-02 14:00:00,81.95,81.96,81.95,81.95,36825.0,77.537,77.5465,77.537,77.537,36825.0
2024-01-02 14:05:00,81.95,81.96,81.95,81.95,20161.0,77.537,77.5465,77.537,77.537,20161.0
2024-01-02 14:10:00,81.95,81.96,81.95,81.95,74104.0,77.537,77.5465,77.537,77.537,74104.0
2024-01-02 14:15:00,81.95,81.96,81.95,81.95,21069.0,77.537,77.5465,77.537,77.537,21069.0
2024-01-02 14:20:00,81.95,81.96,81.95,81.96,18814.0,77.537,77.5465,77.537,77.5465,18814.0
2024-01-02 14:25:00,81.96,81.96,81.95,81.95,14014.0,77.5465,77.5465,77.537,77.537,14014.0
2024-01-02 14:30:00,81.95,81.96,81.95,81.95,20147.0,77.537,77.5465,77.537,77.537,20147.0
2024-01-02 14:35:00,81.95,81.96,81.95,81.95,7853.0,77.537,77.5465,77.537,77.537,7853.0
2024-01-02 14:40:00,81.95,81.96,81.95,81.95,39109.0,77.537,77.5465,77.537,77.537,39109.0
2024-01-02 14:45:00,81.95,81.96,81.94,81.95,45505.0,77.537,77.5465,77.5276,77.537,45505.0
2024-01-02 14:50:00,81.95,81.95,81.94,81.95,58548.0,77.537,77.537,77.5276,77.537,58548.0
2024-01-02 14:55:00,81.95,81.95,81.94,81.95,21916.0,77.537,77.537,77.5276,77.537,21916.0
2024-01-02 15:00:00,81.95,81.95,81.94,81.95,54540.0,77.537,77.537,77.5276,77.537,54540.0
2024-01-02 15:05:00,81.94,81.95,81.94,81.94,34708.0,77.5276,77.537,77.5276,77.5276,34708.0
2024-01-02 15:10:00,81.94,81.95,81.94,81.95,12199.0,77.5276,77.537,77.5276,77.537,12199.0
2024-01-02 15:15:00,81.94,81.95,81.94,81.95,22689.0,77.5276,77.537,77.5276,77.537,22689.0
2024-01-02 15:20:00,81.95,81.95,81.94,81.95,25905.0,77.537,77.537,77.5276,77.537,25905.0
2024-01-02 15:25:00,81.95,81.95,81.94,81.94,14907.0,77.537,77.537,77.5276,77.5276,14907.0
2024-01-02 15:30:00,81.94,81.94,81.93,81.94,46479.0,77.5276,77.5276,77.5181,77.5276,46479.0
2024-01-02 15:35:00,81.94,81.95,81.93,81.95,215838.0,77.5276,77.537,77.5181,77.537,215838.0
2024-01-02 15:40:00,81.95,81.95,81.94,81.95,34165.0,77.537,77.537,77.5276,77.537,34165.0
2024-01-02 15:45:00,81.95,81.95,81.94,81.95,91890.0,77.537,77.537,77.5276,77.537,91890.0
2024-01-02 15:50:00,81.95,81.95,81.94,81.95,218051.0,77.537,77.537,77.5276,77.537,218051.0
2024-01-02 15:55:00,81.95,81.95,81.94,81.95,253441.0,77.537,77.537,77.5276,77.537,253441.0
2024-01-03 09:30:00,81.91,81.91,81.9,81.9,148880.0,77.4992,77.4992,77.4897,77.4897,148880.0
2024-01-03 09:35:00,81.91,81.91,81.89,81.91,102319.0,77.4992,77.4992,77.4803,77.4992,102319.0
2024-01-03 09:40:00,81.91,81.91,81.9,81.9,11401.0,77.4992,77.4992,77.4897,77.4897,11401.0
2024-01-03 09:45:00,81.9,81.91,81.9,81.91,92087.0,77.4897,77.4992,77.4897,77.4992,92087.0
2024-01-03 09:50:00,81.91,81.92,81.9,81.91,124192.0,77.4992,77.5086,77.4897,77.4992,124192.0
2024-01-03 09:55:00,81.91,81.91,81.9,81.91,86792.0,77.4992,77.4992,77.4897,77.4992,86792.0
2024-01-03 10:00:00,81.9,81.96,81.89,81.95,227471.0,77.4897,77.5465,77.4803,77.537,227471.0
2024-01-03 10:05:00,81.95,81.96,81.93,81.94,62480.0,77.537,77.5465,77.5181,77.5276,62480.0
2024-01-03 10:10:00,81.94,81.94,81.91,81.92,90234.0,77.5276,77.5276,77.4992,77.5086,90234.0
2024-01-03 10:15:00,81.91,81.92,81.9,81.91,60106.0,77.4992,77.5086,77.4897,77.4992,60106.0
2024-01-03 10:20:00,81.91,81.91,81.9,81.91,21672.0,77.4992,77.4992,77.4897,77.4992,21672.0
2024-01-03 10:25:00,81.9,81.91,81.9,81.91,22452.0,77.4897,77.4992,77.4897,77.4992,22452.0
2024-01-03 10:30:00,81.91,81.91,81.88,81.89,84810.0,77.4992,77.4992,77.4708,77.4803,84810.0
2024-01-03 10:35:00,81.89,81.9,81.88,81.88,50624.0,77.4803,77.4897,77.4708,77.4708,50624.0
2024-01-03 10:40:00,81.89,81.9,81.88,81.9,32670.0,77.4803,77.4897,77.4708,77.4897,32670.0
2024-01-03 10:45:00,81.9,81.9,81.89,81.9,27457.0,77.4897,77.4897,77.4803,77.4897,27457.0
2024-01-03 10:50:00,81.9,81.91,81.89,81.9,60878.0,77.4897,77.4992,77.4803,77.4897,60878.0
2024-01-03 10:55:00,81.9,81.91,81.9,81.91,27628.0,77.4897,77.4992,77.4897,77.4992,27628.0
2024-01-03 11:00:00,81.91,81.92,81.9,81.92,30200.0,77.4992,77.5086,77.4897,77.5086,30200.0
2024-01-03 11:05:00,81.92,81.92,81.91,81.92,8042.0,77.5086,77.5086,77.4992,77.5086,8042.0
2024-01-03 11:10:00,81.91,81.92,81.91,81.92,38063.0,77.4992,77.5086,77.4992,77.5086,38063.0
2024-01-03 11:15:00,81.92,81.93,81.91,81.92,63848.0,77.5086,77.5181,77.4992,77.5086,63848.0
2024-01-03 11:20:00,81.93,81.93,81.92,81.93,10199.0,77.5181,77.5181,77.5086,77.5181,10199.0
2024-01-03 11:25:00,81.92,81.93,81.92,81.92,22816.0,77.5086,77.5181,77.5086,77.5086,22816.0
2024-01-03 11:30:00,81.92,81.93,81.92,81.93,26667.0,77.5086,77.5181,77.5086,77.5181,26667.0
2024-01-03 11:35:00,81.92,81.93,81.92,81.93,35620.0,77.5086,77.5181,77.5086,77.5181,35620.0
2024-01-03 11:40:00,81.92,81.93,81.92,81.93,176576.0,77.5086,77.5181,77.5086,77.5181,176576.0
2024-01-03 11:45:00,81.93,81.93,81.92,81.92,14694.0,77.5181,77.5181,77.5086,77.5086,14694.0
2024-01-03 11:50:00,81.92,81.93,81.92,81.92,15754.0,77.5086,77.5181,77.5086,77.5086,15754.0
2024-01-03 11:55:00,81.92,81.93,81.92,81.92,17821.0,77.5086,77.5181,77.5086,77.5086,17821.0
2024-01-03 12:00:00,81.92,81.93,81.92,81.92,10238.0,77.5086,77.5181,77.5086,77.5086,10238.0
2024-01-03 12:05:00,81.92,81.93,81.92,81.92,158393.0,77.5086,77.5181,77.5086,77.5086,158393.0
2024-01-03 12:10:00,81.92,81.94,81.92,81.94,43310.0,77.5086,77.5276,77.5086,77.5276,43310.0
2024-01-03 12:15:00,81.94,81.94,81.93,81.94,8288.0,77.5276,77.5276,77.5181,77.5276,8288.0
2024-01-03 12:20:00,81.94,81.94,81.93,81.94,11744.0,77.5276,77.5276,77.5181,77.5276,11744.0
2024-01-03 12:25:00,81.94,81.94,81.93,81.94,37165.0,77.5276,77.5276,77.5181,77.5276,37165.0
2024-01-03 12:30:00,81.94,81.94,81.93,81.94,14083.0,77.5276,77.5276,77.5181,77.5276,14083.0
2024-01-03 12:35:00,81.94,81.94,81.93,81.94,19097.0,77.5276,77.5276,77.5181,77.5276,19097.0
2024-01-03 12:40:00,81.94,81.94,81.93,81.94,54806.0,77.5276,77.5276,77.5181,77.5276,54806.0
2024-01-03 12:45:00,81.94,81.94,81.93,81.93,12091.0,77.5276,77.5276,77.5181,77.5181,12091.0
2024-01-03 12:50:00,81.94,81.94,81.93,81.94,14780.0,77.5276,77.5276,77.5181,77.5276,14780.0
2024-01-03 12:55:00,81.94,81.95,81.93,81.95,46222.0,77.5276,77.537,77.5181,77.537,46222.0
2024-01-03 13:00:00,81.95,81.95,81.94,81.95,22197.0,77.537,77.537,77.5276,77.537,22197.0
2024-01-03 13:05:00,81.95,81.95,81.94,81.95,17468.0,77.537,77.537,77.5276,77.537,17468.0
2024-01-03 13:10:00,81.95,81.95,81.94,81.95,11474.0,77.537,77.537,77.5276,77.537,11474.0
2024-01-03 13:15:00,81.95,81.95,81.94,81.95,17625.0,77.537,77.537,77.5276,77.537,17625.0
2024-01-03 13:20:00,81.95,81.95,81.94,81.95,24594.0,77.537,77.537,77.5276,77.537,24594.0
2024-01-03 13:25:00,81.94,81.95,81.94,81.95,12561.0,77.5276,77.537,77.5276,77.537,12561.0
2024-01-03 13:30:00,81.94,81.95,81.94,81.94,15999.0,77.5276,77.537,77.5276,77.5276,15999.0
2024-01-03 13:35:00,81.95,81.95,81.94,81.94,19157.0,77.537,77.537,77.5276,77.5276,19157.0
2024-01-03 13:40:00,81.95,81.95,81.94,81.95,11254.0,77.537,77.537,77.5276,77.537,11254.0
2024-01-03 13:45:00,81.95,81.95,81.94,81.95,36451.0,77.537,77.537,77.5276,77.537,36451.0
2024-01-03 13:50:00,81.95,81.96,81.94,81.95,34363.0,77.537,77.5465,77.5276,77.537,34363.0
2024-01-03 13:55:00,81.96,81.96,81.95,81.96,15374.0,77.5465,77.5465,77.537,77.5465,15374.0
2024-01-03 14:00:00,81.95,81.96,81.91,81.92,254713.0,77.537,77.5465,77.4992,77.5086,254713.0
2024-01-03 14:05:00,81.92,81.93,81.92,81.92,54238.0,77.5086,77.5181,77.5086,77.5086,54238.0
2024-01-03 14:10:00,81.92,81.93,81.91,81.92,41820.0,77.5086,77.5181,77.4992,77.5086,41820.0
2024-01-03 14:15:00,81.92,81.95,81.92,81.95,164881.0,77.5086,77.537,77.5086,77.537,164881.0
2024-01-03 14:20:00,81.95,81.95,81.94,81.95,19595.0,77.537,77.537,77.5276,77.537,19595.0
2024-01-03 14:25:00,81.95,81.98,81.95,81.98,65232.0,77.537,77.5654,77.537,77.5654,65232.0
2024-01-03 14:30:00,81.97,81.99,81.97,81.98,46011.0,77.556,77.5749,77.556,77.5654,46011.0
2024-01-03 14:35:00,81.98,81.98,81.97,81.98,124462.0,77.5654,77.5654,77.556,77.5654,124462.0
2024-01-03 14:40:00,81.98,81.99,81.97,81.98,26129.0,77.5654,77.5749,77.556,77.5654,26129.0
2024-01-03 14:45:00,81.98,81.98,81.97,81.98,11803.0,77.5654,77.5654,77.556,77.5654,11803.0
2024-01-03 14:50:00,81.98,81.98,81.97,81.97,26412.0,77.5654,77.5654,77.556,77.556,26412.0
2024-01-03 14:55:00,81.98,81.98,81.97,81.98,14441.0,77.5654,77.5654,77.556,77.5654,14441.0
2024-01-03 15:00:00,81.98,81.98,81.97,81.98,16721.0,77.5654,77.5654,77.556,77.5654,16721.0
2024-01-03 15:05:00,81.98,81.98,81.97,81.98,35059.0,77.5654,77.5654,77.556,77.5654,35059.0
2024-01-03 15:10:00,81.98,81.98,81.97,81.98,11427.0,77.5654,77.5654,77.556,77.5654,11427.0
2024-01-03 15:15:00,81.98,81.98,81.97,81.98,43116.0,77.5654,77.5654,77.556,77.5654,43116.0
2024-01-03 15:20:00,81.98,81.98,81.96,81.97,49283.0,77.5654,77.5654,77.5465,77.556,49283.0
2024-01-03 15:25:00,81.97,81.97,81.96,81.97,21943.0,77.556,77.556,77.5465,77.556,21943.0
2024-01-03 15:30:00,81.96,81.97,81.96,81.97,16371.0,77.5465,77.556,77.5465,77.556,16371.0
2024-01-03 15:35:00,81.97,81.97,81.96,81.97,17052.0,77.556,77.556,77.5465,77.556,17052.0
2024-01-03 15:40:00,81.97,81.97,81.96,81.97,26070.0,77.556,77.556,77.5465,77.556,26070.0
2024-01-03 15:45:00,81.97,81.98,81.96,81.98,53912.0,77.556,77.5654,77.5465,77.5654,53912.0
2024-01-03 15:50:00,81.97,81.98,81.97,81.98,88058.0,77.556,77.5654,77.556,77.5654,88058.0
2024-01-03 15:55:00,81.97,81.98,81.96,81.97,123050.0,77.556,77.5654,77.5465,77.556,123050.0
2024-01-04 09:30:00,81.91,81.92,81.9,81.91,37610.0,77.4992,77.5086,77.4897,77.4992,37610.0
2024-01-04 09:35:00,81.91,81.91,81.9,81.91,9029.0,77.4992,77.4992,77.4897,77.4992,9029.0
2024-01-04 09:40:00,81.91,81.91,81.9,81.91,18646.0,77.4992,77.4992,77.4897,77.4992,18646.0
2024-01-04 09:45:00,81.91,81.91,81.89,81.9,33137.0,77.4992,77.4992,77.4803,77.4897,33137.0
2024-01-04 09:50:00,81.9,81.91,81.9,81.91,8565.0,77.4897,77.4992,77.4897,77.4992,8565.0
2024-01-04 09:55:00,81.91,81.92,81.9,81.9,66506.0,77.4992,77.5086,77.4897,77.4897,66506.0
2024-01-04 10:00:00,81.9,81.92,81.9,81.92,33262.0,77.4897,77.5086,77.4897,77.5086,33262.0
2024-01-04 10:05:00,81.91,81.92,81.9,81.91,6783.0,77.4992,77.5086,77.4897,77.4992,6783.0
2024-01-04 10:10:00,81.91,81.92,81.9,81.92,37277.0,77.4992,77.5086,77.4897,77.5086,37277.0
2024-01-04 10:15:00,81.92,81.93,81.91,81.92,47235.0,77.5086,77.5181,77.4992,77.5086,47235.0
2024-01-04 10:20:00,81.93,81.93,81.92,81.93,59624.0,77.5181,77.5181,77.5086,77.5181,59624.0
2024-01-04 10:25:00,81.93,81.93,81.92,81.93,35390.0,77.5181,77.5181,77.5086,77.5181,35390.0
2024-01-04 10:30:00,81.93,81.94,81.93,81.94,14129.0,77.5181,77.5276,77.5181,77.5276,14129.0
2024-01-04 10:35:00,81.94,81.94,81.93,81.93,10810.0,77.5276,77.5276,77.5181,77.5181,10810.0
2024-01-04 10:40:00,81.94,81.94,81.93,81.93,19121.0,77.5276,77.5276,77.5181,77.5181,19121.0
2024-01-04 10:45:00,81.94,81.94,81.92,81.92,17871.0,77.5276,77.5276,77.5086,77.5086,17871.0
2024-01-04 10:50:00,81.92,81.93,81.92,81.92,34185.0,77.5086,77.5181,77.5086,77.5086,34185.0
2024-01-04 10:55:00,81.92,81.93,81.92,81.92,8527.0,77.5086,77.5181,77.5086,77.5086,8527.0
2024-01-04 11:00:00,81.92,81.93,81.92,81.92,9660.0,77.5086,77.5181,77.5086,77.5086,9660.0
2024-01-04 11:05:00,81.92,81.93,81.92,81.92,15459.0,77.5086,77.5181,77.5086,77.5086,15459.0
2024-01-04 11:10:00,81.92,81.93,81.92,81.93,46570.0,77.5086,77.5181,77.5086,77.5181,46570.0
2024-01-04 11:15:00,81.92,81.93,81.92,81.92,9598.0,77.5086,77.5181,77.5086,77.5086,9598.0
2024-01-04 11:20:00,81.93,81.93,81.92,81.92,9503.0,77.5181,77.5181,77.5086,77.5086,9503.0
2024-01-04 11:25:00,81.93,81.94,81.92,81.94,39191.0,77.5181,77.5276,77.5086,77.5276,39191.0
2024-01-04 11:30:00,81.94,81.94,81.93,81.93,80732.0,77.5276,77.5276,77.5181,77.5181,80732.0
2024-01-04 11:35:00,81.93,81.94,81.93,81.94,11409.0,77.5181,77.5276,77.5181,77.5276,11409.0
2024-01-04 11:40:00,81.94,81.94,81.93,81.93,7526.0,77.5276,77.5276,77.5181,77.5181,7526.0
2024-01-04 11:45:00,81.93,81.93,81.92,81.92,8453.0,77.5181,77.5181,77.5086,77.5086,8453.0
2024-01-04 11:50:00,81.92,81.93,81.92,81.92,45214.0,77.5086,77.5181,77.5086,77.5086,45214.0
2024-01-04 11:55:00,81.92,81.93,81.92,81.92,9349.0,77.5086,77.5181,77.5086,77.5086,9349.0
2024-01-04 12:00:00,81.92,81.93,81.92,81.92,15990.0,77.5086,77.5181,77.5086,77.5086,15990.0
2024-01-04 12:05:00,81.92,81.93,81.92,81.92,9910.0,77.5086,77.5181,77.5086,77.5086,9910.0
2024-01-04 12:10:00,81.92,81.93,81.92,81.92,22954.0,77.5086,77.5181,77.5086,77.5086,22954.0
2024-01-04 12:15:00,81.92,81.93,81.91,81.92,40345.0,77.5086,77.5181,77.4992,77.5086,40345.0
2024-01-04 12:20:00,81.92,81.92,81.91,81.92,53972.0,77.5086,77.5086,77.4992,77.5086,53972.0
2024-01-04 12:25:00,81.92,81.92,81.91,81.91,8097.0,77.5086,77.5086,77.4992,77.4992,8097.0
2024-01-04 12:30:00,81.91,81.92,81.91,81.91,43333.0,77.4992,77.5086,77.4992,77.4992,43333.0
2024-01-04 12:35:00,81.92,81.92,81.9,81.91,39711.0,77.5086,77.5086,77.4897,77.4992,39711.0
2024-01-04 12:40:00,81.91,81.91,81.9,81.91,14740.0,77.4992,77.4992,77.4897,77.4992,14740.0
2024-01-04 12:45:00,81.91,81.91,81.9,81.9,34441.0,77.4992,77.4992,77.4897,77.4897,34441.0
2024-01-04 12:50:00,81.9,81.91,81.9,81.9,3494.0,77.4897,77.4992,77.4897,77.4897,3494.0
2024-01-04 12:55:00,81.9,81.91,81.9,81.91,7061.0,77.4897,77.4992,77.4897,77.4992,7061.0
2024-01-04 13:00:00,81.91,81.91,81.9,81.9,10220.0,77.4992,77.4992,77.4897,77.4897,10220.0
2024-01-04 13:05:00,81.91,81.91,81.9,81.9,24921.0,77.4992,77.4992,77.4897,77.4897,24921.0
2024-01-04 13:10:00,81.9,81.91,81.9,81.91,4306.0,77.4897,77.4992,77.4897,77.4992,4306.0
2024-01-04 13:15:00,81.9,81.91,81.89,81.9,45334.0,77.4897,77.4992,77.4803,77.4897,45334.0
2024-01-04 13:20:00,81.9,81.9,81.89,81.9,5801.0,77.4897,77.4897,77.4803,77.4897,5801.0
2024-01-04 13:25:00,81.9,81.9,81.89,81.9,10376.0,77.4897,77.4897,77.4803,77.4897,10376.0
2024-01-04 13:30:00,81.9,81.9,81.89,81.9,65158.0,77.4897,77.4897,77.4803,77.4897,65158.0
2024-01-04 13:35:00,81.9,81.91,81.89,81.9,30714.0,77.4897,77.4992,77.4803,77.4897,30714.0
2024-01-04 13:40:00,81.91,81.91,81.9,81.9,13059.0,77.4992,77.4992,77.4897,77.4897,13059.0
2024-01-04 13:45:00,81.91,81.91,81.9,81.91,23802.0,77.4992,77.4992,77.4897,77.4992,23802.0
2024-01-04 13:50:00,81.9,81.91,81.9,81.91,5678.0,77.4897,77.4992,77.4897,77.4992,5678.0
2024-01-04 13:55:00,81.91,81.91,81.9,81.91,6345.0,77.4992,77.4992,77.4897,77.4992,6345.0
2024-01-04 14:00:00,81.91,81.91,81.9,81.9,61485.0,77.4992,77.4992,77.4897,77.4897,61485.0
2024-01-04 14:05:00,81.91,81.91,81.9,81.91,11741.0,77.4992,77.4992,77.4897,77.4992,11741.0
2024-01-04 14:10:00,81.91,81.91,81.9,81.9,17437.0,77.4992,77.4992,77.4897,77.4897,17437.0
2024-01-04 14:15:00,81.91,81.91,81.9,81.91,12972.0,77.4992,77.4992,77.4897,77.4992,12972.0
2024-01-04 14:20:00,81.91,81.91,81.9,81.9,35511.0,77.4992,77.4992,77.4897,77.4897,35511.0
2024-01-04 14:25:00,81.91,81.91,81.9,81.9,9470.0,77.4992,77.4992,77.4897,77.4897,9470.0
2024-01-04 14:30:00,81.9,81.91,81.9,81.91,9128.0,77.4897,77.4992,77.4897,77.4992,9128.0
2024-01-04 14:35:00,81.91,81.91,81.9,81.91,11461.0,77.4992,77.4992,77.4897,77.4992,11461.0
2024-01-04 14:40:00,81.91,81.91,81.9,81.9,11360.0,77.4992,77.4992,77.4897,77.4897,11360.0
2024-01-04 14:45:00,81.91,81.91,81.9,81.91,131060.0,77.4992,77.4992,77.4897,77.4992,131060.0
2024-01-04 14:50:00,81.91,81.92,81.9,81.91,30696.0,77.4992,77.5086,77.4897,77.4992,30696.0
2024-01-04 14:55:00,81.91,81.92,81.91,81.91,13859.0,77.4992,77.5086,77.4992,77.4992,13859.0
2024-01-04 15:00:00,81.92,81.92,81.91,81.91,20672.0,77.5086,77.5086,77.4992,77.4992,20672.0
2024-01-04 15:05:00,81.91,81.92,81.91,81.91,41359.0,77.4992,77.5086,77.4992,77.4992,41359.0
2024-01-04 15:10:00,81.91,81.92,81.91,81.92,16584.0,77.4992,77.5086,77.4992,77.5086,16584.0
2024-01-04 15:15:00,81.92,81.92,81.91,81.91,22867.0,77.5086,77.5086,77.4992,77.4992,22867.0
2024-01-04 15:20:00,81.91,81.92,81.91,81.92,156876.0,77.4992,77.5086,77.4992,77.5086,156876.0
2024-01-04 15:25:00,81.92,81.92,81.91,81.92,30526.0,77.5086,77.5086,77.4992,77.5086,30526.0
2024-01-04 15:30:00,81.92,81.92,81.91,81.92,6498.0,77.5086,77.5086,77.4992,77.5086,6498.0
2024-01-04 15:35:00,81.92,81.92,81.91,81.91,16342.0,77.5086,77.5086,77.4992,77.4992,16342.0
2024-01-04 15:40:00,81.91,81.92,81.91,81.92,19034.0,77.4992,77.5086,77.4992,77.5086,19034.0
2024-01-04 15:45:00,81.91,81.92,81.91,81.92,32052.0,77.4992,77.5086,77.4992,77.5086,32052.0
2024-01-04 15:50:00,81.92,81.92,81.91,81.92,37600.0,77.5086,77.5086,77.4992,77.5086,37600.0
2024-01-04 15:55:00,81.92,81.92,81.91,81.92,127247.0,77.5086,77.5086,77.4992,77.5086,127247.0
2024-01-05 09:30:00,81.86,81.87,81.85,81.86,161229.0,77.4519,77.4613,77.4424,77.4519,161229.0
2024-01-05 09:35:00,81.85,81.86,81.84,81.84,147674.0,77.4424,77.4519,77.433,77.433,147674.0
2024-01-05 09:40:00,81.84,81.86,81.84,81.85,38543.0,77.433,77.4519,77.433,77.4424,38543.0
2024-01-05 09:45:00,81.85,81.86,81.85,81.86,25505.0,77.4424,77.4519,77.4424,77.4519,25505.0
2024-01-05 09:50:00,81.86,81.87,81.85,81.86,53122.0,77.4519,77.4613,77.4424,77.4519,53122.0
2024-01-05 09:55:00,81.86,81.87,81.85,81.87,56805.0,77.4519,77.4613,77.4424,77.4613,56805.0
2024-01-05 10:00:00,81.88,81.99,81.87,81.97,229477.0,77.4708,77.5749,77.4613,77.556,229477.0
2024-01-05 10:05:00,81.98,81.98,81.95,81.97,46975.0,77.5654,77.5654,77.537,77.556,46975.0
2024-01-05 10:10:00,81.98,82.01,81.97,82.0,160705.0,77.5654,77.5938,77.556,77.5843,160705.0
2024-01-05 10:15:00,82.0,82.01,81.96,81.98,142956.0,77.5843,77.5938,77.5465,77.5654,142956.0
2024-01-05 10:20:00,81.98,82.0,81.97,81.99,66031.0,77.5654,77.5843,77.556,77.5749,66031.0
2024-01-05 10:25:00,82.0,82.0,81.99,82.0,31009.0,77.5843,77.5843,77.5749,77.5843,31009.0
2024-01-05 10:30:00,82.0,82.0,81.98,82.0,524231.0,77.5843,77.5843,77.5654,77.5843,524231.0
2024-01-05 10:35:00,82.0,82.01,81.99,82.01,239597.0,77.5843,77.5938,77.5749,77.5938,239597.0
2024-01-05 10:40:00,82.01,82.02,82.0,82.01,89550.0,77.5938,77.6033,77.5843,77.5938,89550.0
2024-01-05 10:45:00,82.02,82.02,81.99,82.0,93248.0,77.6033,77.6033,77.5749,77.5843,93248.0
2024-01-05 10:50:00,81.99,82.0,81.99,82.0,26937.0,77.5749,77.5843,77.5749,77.5843,26937.0
2024-01-05 10:55:00,82.0,82.0,81.98,81.99,166080.0,77.5843,77.5843,77.5654,77.5749,166080.0
2024-01-05 11:00:00,81.99,82.0,81.98,81.99,82364.0,77.5749,77.5843,77.5654,77.5749,82364.0
2024-01-05 11:05:00,82.0,82.0,81.99,82.0,17321.0,77.5843,77.5843,77.5749,77.5843,17321.0
2024-01-05 11:10:00,81.99,82.01,81.99,82.01,139810.0,77.5749,77.5938,77.5749,77.5938,139810.0
2024-01-05 11:15:00,82.01,82.01,81.99,82.0,94270.0,77.5938,77.5938,77.5749,77.5843,94270.0
2024-01-05 11:20:00,81.99,82.0,81.99,81.99,124653.0,77.5749,77.5843,77.5749,77.5749,124653.0
2024-01-05 11:25:00,81.99,82.0,81.98,81.98,16628.0,77.5749,77.5843,77.5654,77.5654,16628.0
2024-01-05 11:30:00,81.98,81.99,81.98,81.99,15142.0,77.5654,77.5749,77.5654,77.5749,15142.0
2024-01-05 11:35:00,81.98,81.99,81.98,81.98,9160.0,77.5654,77.5749,77.5654,77.5654,9160.0
2024-01-05 11:40:00,81.98,81.99,81.98,81.98,34431.0,77.5654,77.5749,77.5654,77.5654,34431.0
2024-01-05 11:45:00,81.98,81.99,81.97,81.97,79156.0,77.5654,77.5749,77.556,77.556,79156.0
2024-01-05 11:50:00,81.98,81.98,81.97,81.97,155326.0,77.5654,77.5654,77.556,77.556,155326.0
2024-01-05 11:55:00,81.97,81.98,81.95,81.95,169147.0,77.556,77.5654,77.537,77.537,169147.0
2024-01-05 12:00:00,81.95,81.96,81.95,81.95,83085.0,77.537,77.5465,77.537,77.537,83085.0
2024-01-05 12:05:00,81.95,81.96,81.95,81.95,116220.0,77.537,77.5465,77.537,77.537,116220.0
2024-01-05 12:10:00,81.95,81.96,81.94,81.95,60846.0,77.537,77.5465,77.5276,77.537,60846.0
2024-01-05 12:15:00,81.95,81.95,81.94,81.95,367371.0,77.537,77.537,77.5276,77.537,367371.0
2024-01-05 12:20:00,81.95,81.95,81.94,81.94,50799.0,77.537,77.537,77.5276,77.5276,50799.0
2024-01-05 12:25:00,81.94,81.95,81.92,81.92,64599.0,77.5276,77.537,77.5086,77.5086,64599.0
2024-01-05 12:30:00,81.92,81.93,81.91,81.92,39109.0,77.5086,77.5181,77.4992,77.5086,39109.0
2024-01-05 12:35:00,81.92,81.92,81.91,81.92,18645.0,77.5086,77.5086,77.4992,77.5086,18645.0
2024-01-05 12:40:00,81.92,81.92,81.91,81.92,202778.0,77.5086,77.5086,77.4992,77.5086,202778.0
2024-01-05 12:45:00,81.92,81.92,81.91,81.91,44888.0,77.5086,77.5086,77.4992,77.4992,44888.0
2024-01-05 12:50:00,81.92,81.92,81.91,81.92,119662.0,77.5086,77.5086,77.4992,77.5086,119662.0
2024-01-05 12:55:00,81.92,81.92,81.9,81.9,73159.0,77.5086,77.5086,77.4897,77.4897,73159.0
2024-01-05 13:00:00,81.9,81.91,81.89,81.9,29496.0,77.4897,77.4992,77.4803,77.4897,29496.0
2024-01-05 13:05:00,81.9,81.9,81.89,81.9,110647.0,77.4897,77.4897,77.4803,77.4897,110647.0
2024-01-05 13:10:00,81.9,81.9,81.88,81.89,71693.0,77.4897,77.4897,77.4708,77.4803,71693.0
2024-01-05 13:15:00,81.89,81.89,81.88,81.89,29099.0,77.4803,77.4803,77.4708,77.4803,29099.0
2024-01-05 13:20:00,81.89,81.89,81.88,81.89,146016.0,77.4803,77.4803,77.4708,77.4803,146016.0
2024-01-05 13:25:00,81.89,81.9,81.89,81.9,25463.0,77.4803,77.4897,77.4803,77.4897,25463.0
2024-01-05 13:30:00,81.9,81.9,81.89,81.89,53593.0,77.4897,77.4897,77.4803,77.4803,53593.0
2024-01-05 13:35:00,81.9,81.91,81.89,81.91,173516.0,77.4897,77.4992,77.4803,77.4992,173516.0
2024-01-05 13:40:00,81.91,81.91,81.9,81.91,92717.0,77.4992,77.4992,77.4897,77.4992,92717.0
2024-01-05 13:45:00,81.91,81.91,81.9,81.91,31890.0,77.4992,77.4992,77.4897,77.4992,31890.0
2024-01-05 13:50:00,81.91,81.91,81.9,81.91,22377.0,77.4992,77.4992,77.4897,77.4992,22377.0
2024-01-05 13:55:00,81.91,81.91,81.9,81.91,69610.0,77.4992,77.4992,77.4897,77.4992,69610.0
2024-01-05 14:00:00,81.91,81.91,81.9,81.91,41884.0,77.4992,77.4992,77.4897,77.4992,41884.0
2024-01-05 14:05:00,81.91,81.92,81.9,81.92,55866.0,77.4992,77.5086,77.4897,77.5086,55866.0
2024-01-05 14:10:00,81.92,81.93,81.91,81.92,77850.0,77.5086,77.5181,77.4992,77.5086,77850.0
2024-01-05 14:15:00,81.92,81.93,81.91,81.92,78357.0,77.5086,77.5181,77.4992,77.5086,78357.0
2024-01-05 14:20:00,81.92,81.92,81.91,81.92,16191.0,77.5086,77.5086,77.4992,77.5086,16191.0
2024-01-05 14:25:00,81.92,81.92,81.91,81.92,27399.0,77.5086,77.5086,77.4992,77.5086,27399.0
2024-01-05 14:30:00,81.92,81.92,81.91,81.92,37192.0,77.5086,77.5086,77.4992,77.5086,37192.0
2024-01-05 14:35:00,81.92,81.92,81.91,81.91,117753.0,77.5086,77.5086,77.4992,77.4992,117753.0
2024-01-05 14:40:00,81.91,81.92,81.91,81.92,26984.0,77.4992,77.5086,77.4992,77.5086,26984.0
2024-01-05 14:45:00,81.92,81.92,81.91,81.92,31632.0,77.5086,77.5086,77.4992,77.5086,31632.0
2024-01-05 14:50:00,81.92,81.92,81.91,81.92,42936.0,77.5086,77.5086,77.4992,77.5086,42936.0
2024-01-05 14:55:00,81.92,81.92,81.91,81.91,36458.0,77.5086,77.5086,77.4992,77.4992,36458.0
2024-01-05 15:00:00,81.92,81.92,81.91,81.91,129254.0,77.5086,77.5086,77.4992,77.4992,129254.0
2024-01-05 15:05:00,81.9,81.91,81.9,81.91,9534.0,77.4897,77.4992,77.4897,77.4992,9534.0
2024-01-05 15:10:00,81.91,81.91,81.9,81.91,29677.0,77.4992,77.4992,77.4897,77.4992,29677.0
2024-01-05 15:15:00,81.91,81.91,81.9,81.9,121850.0,77.4992,77.4992,77.4897,77.4897,121850.0
2024-01-05 15:20:00,81.9,81.91,81.9,81.9,33780.0,77.4897,77.4992,77.4897,77.4897,33780.0
2024-01-05 15:25:00,81.9,81.91,81.9,81.91,65335.0,77.4897,77.4992,77.4897,77.4992,65335.0
2024-01-05 15:30:00,81.9,81.91,81.9,81.91,55708.0,77.4897,77.4992,77.4897,77.4992,55708.0
2024-01-05 15:35:00,81.9,81.91,81.9,81.9,61134.0,77.4897,77.4992,77.4897,77.4897,61134.0
2024-01-05 15:40:00,81.91,81.91,81.9,81.91,114971.0,77.4992,77.4992,77.4897,77.4992,114971.0
2024-01-05 15:45:00,81.91,81.91,81.9,81.91,78709.0,77.4992,77.4992,77.4897,77.4992,78709.0
2024-01-05 15:50:00,81.91,81.91,81.9,81.91,122121.0,77.4992,77.4992,77.4897,77.4992,122121.0
2024-01-05 15:55:00,81.91,81.91,81.89,81.89,317132.0,77.4992,77.4992,77.4803,77.4803,317132.0
2024-01-08 09:30:00,81.93,81.94,81.92,81.94,40197.0,77.5181,77.5276,77.5086,77.5276,40197.0
2024-01-08 09:35:00,81.94,81.94,81.93,81.94,9592.0,77.5276,77.5276,77.5181,77.5276,9592.0
2024-01-08 09:40:00,81.94,81.96,81.94,81.95,14818.0,77.5276,77.5465,77.5276,77.537,14818.0
2024-01-08 09:45:00,81.95,81.97,81.95,81.96,45619.0,77.537,77.556,77.537,77.5465,45619.0
2024-01-08 09:50:00,81.96,81.97,81.96,81.97,147548.0,77.5465,77.556,77.5465,77.556,147548.0
2024-01-08 09:55:00,81.96,81.97,81.96,81.97,16184.0,77.5465,77.556,77.5465,77.556,16184.0
2024-01-08 10:00:00,81.97,81.98,81.96,81.98,31190.0,77.556,77.5654,77.5465,77.5654,31190.0
2024-01-08 10:05:00,81.97,81.98,81.97,81.98,39051.0,77.556,77.5654,77.556,77.5654,39051.0
2024-01-08 10:10:00,81.97,81.98,81.97,81.98,36125.0,77.556,77.5654,77.556,77.5654,36125.0
2024-01-08 10:15:00,81.98,81.98,81.97,81.97,12404.0,77.5654,77.5654,77.556,77.556,12404.0
2024-01-08 10:20:00,81.97,81.98,81.96,81.97,47979.0,77.556,77.5654,77.5465,77.556,47979.0
2024-01-08 10:25:00,81.97,81.99,81.96,81.99,43163.0,77.556,77.5749,77.5465,77.5749,43163.0
2024-01-08 10:30:00,81.98,81.99,81.98,81.98,35944.0,77.5654,77.5749,77.5654,77.5654,35944.0
2024-01-08 10:35:00,81.98,81.99,81.98,81.98,14339.0,77.5654,77.5749,77.5654,77.5654,14339.0
2024-01-08 10:40:00,81.98,81.99,81.98,81.98,18335.0,77.5654,77.5749,77.5654,77.5654,18335.0
2024-01-08 10:45:00,81.98,81.99,81.98,81.99,24491.0,77.5654,77.5749,77.5654,77.5749,24491.0
2024-01-08 10:50:00,81.98,82.0,81.98,81.99,56028.0,77.5654,77.5843,77.5654,77.5749,56028.0
2024-01-08 10:55:00,81.99,82.0,81.99,82.0,13783.0,77.5749,77.5843,77.5749,77.5843,13783.0
2024-01-08 11:00:00,82.0,82.01,81.99,82.01,37944.0,77.5843,77.5938,77.5749,77.5938,37944.0
2024-01-08 11:05:00,82.0,82.02,82.0,82.01,17872.0,77.5843,77.6033,77.5843,77.5938,17872.0
2024-01-08 11:10:00,82.02,82.03,82.01,82.02,107427.0,77.6033,77.6127,77.5938,77.6033,107427.0
2024-01-08 11:15:00,82.03,82.03,82.02,82.03,20113.0,77.6127,77.6127,77.6033,77.6127,20113.0
2024-01-08 11:20:00,82.03,82.05,82.03,82.03,83301.0,77.6127,77.6316,77.6127,77.6127,83301.0
2024-01-08 11:25:00,82.03,82.04,82.03,82.04,9362.0,77.6127,77.6222,77.6127,77.6222,9362.0
2024-01-08 11:30:00,82.03,82.04,82.02,82.03,31892.0,77.6127,77.6222,77.6033,77.6127,31892.0
2024-01-08 11:35:00,82.03,82.03,82.02,82.03,33904.0,77.6127,77.6127,77.6033,77.6127,33904.0
2024-01-08 11:40:00,82.03,82.04,82.02,82.03,24157.0,77.6127,77.6222,77.6033,77.6127,24157.0
2024-01-08 11:45:00,82.03,82.04,82.02,82.02,70859.0,77.6127,77.6222,77.6033,77.6033,70859.0
2024-01-08 11:50:00,82.03,82.03,82.02,82.03,53200.0,77.6127,77.6127,77.6033,77.6127,53200.0
2024-01-08 11:55:00,82.02,82.03,82.02,82.03,7102.0,77.6033,77.6127,77.6033,77.6127,7102.0
2024-01-08 12:00:00,82.03,82.04,82.02,82.03,37700.0,77.6127,77.6222,77.6033,77.6127,37700.0
2024-01-08 12:05:00,82.04,82.04,82.03,82.03,17913.0,77.6222,77.6222,77.6127,77.6127,17913.0
2024-01-08 12:10:00,82.04,82.04,82.02,82.02,27135.0,77.6222,77.6222,77.6033,77.6033,27135.0
2024-01-08 12:15:00,82.02,82.03,82.02,82.02,21331.0,77.6033,77.6127,77.6033,77.6033,21331.0
2024-01-08 12:20:00,82.03,82.03,82.01,82.02,26586.0,77.6127,77.6127,77.5938,77.6033,26586.0
2024-01-08 12:25:00,82.02,82.02,82.01,82.02,14827.0,77.6033,77.6033,77.5938,77.6033,14827.0
2024-01-08 12:30:00,82.02,82.02,82.01,82.02,14424.0,77.6033,77.6033,77.5938,77.6033,14424.0
2024-01-08 12:35:00,82.02,82.02,82.01,82.02,14046.0,77.6033,77.6033,77.5938,77.6033,14046.0
2024-01-08 12:40:00,82.02,82.02,82.01,82.02,19040.0,77.6033,77.6033,77.5938,77.6033,19040.0
2024-01-08 12:45:00,82.02,82.02,82.01,82.02,27437.0,77.6033,77.6033,77.5938,77.6033,27437.0
2024-01-08 12:50:00,82.02,82.02,82.01,82.02,21481.0,77.6033,77.6033,77.5938,77.6033,21481.0
2024-01-08 12:55:00,82.02,82.02,82.01,82.02,18321.0,77.6033,77.6033,77.5938,77.6033,18321.0
2024-01-08 13:00:00,82.02,82.02,82.01,82.02,32753.0,77.6033,77.6033,77.5938,77.6033,32753.0
2024-01-08 13:05:00,82.02,82.02,82.01,82.01,44667.0,77.6033,77.6033,77.5938,77.5938,44667.0
2024-01-08 13:10:00,82.01,82.02,82.01,82.01,25833.0,77.5938,77.6033,77.5938,77.5938,25833.0
2024-01-08 13:15:00,82.01,82.01,82.0,82.0,26608.0,77.5938,77.5938,77.5843,77.5843,26608.0
2024-01-08 13:20:00,82.01,82.01,82.0,82.01,5517.0,77.5938,77.5938,77.5843,77.5938,5517.0
2024-01-08 13:25:00,82.01,82.01,81.99,81.99,99339.0,77.5938,77.5938,77.5749,77.5749,99339.0
2024-01-08 13:30:00,82.0,82.0,81.99,81.99,14167.0,77.5843,77.5843,77.5749,77.5749,14167.0
2024-01-08 13:35:00,81.99,82.0,81.99,81.99,23801.0,77.5749,77.5843,77.5749,77.5749,23801.0
2024-01-08 13:40:00,82.0,82.0,81.99,82.0,20796.0,77.5843,77.5843,77.5749,77.5843,20796.0
2024-01-08 13:45:00,81.99,82.0,81.98,81.98,61596.0,77.5749,77.5843,77.5654,77.5654,61596.0
2024-01-08 13:50:00,81.99,81.99,81.98,81.98,31743.0,77.5749,77.5749,77.5654,77.5654,31743.0
2024-01-08 13:55:00,81.98,81.99,81.98,81.98,9812.0,77.5654,77.5749,77.5654,77.5654,9812.0
2024-01-08 14:00:00,81.98,82.0,81.98,81.98,125798.0,77.5654,77.5843,77.5654,77.5654,125798.0
2024-01-08 14:05:00,81.98,81.99,81.98,81.98,27177.0,77.5654,77.5749,77.5654,77.5654,27177.0
2024-01-08 14:10:00,81.98,81.99,81.98,81.98,11322.0,77.5654,77.5749,77.5654,77.5654,11322.0
2024-01-08 14:15:00,81.98,82.0,81.98,81.99,90307.0,77.5654,77.5843,77.5654,77.5749,90307.0
2024-01-08 14:20:00,81.99,82.0,81.99,81.99,9537.0,77.5749,77.5843,77.5749,77.5749,9537.0
2024-01-08 14:25:00,82.0,82.0,81.98,81.98,153723.0,77.5843,77.5843,77.5654,77.5654,153723.0
2024-01-08 14:30:00,81.99,82.0,81.98,81.99,45930.0,77.5749,77.5843,77.5654,77.5749,45930.0
2024-01-08 14:35:00,81.99,82.0,81.99,81.99,13075.0,77.5749,77.5843,77.5749,77.5749,13075.0
2024-01-08 14:40:00,81.99,82.0,81.99,81.99,13852.0,77.5749,77.5843,77.5749,77.5749,13852.0
2024-01-08 14:45:00,81.99,82.0,81.99,81.99,7747.0,77.5749,77.5843,77.5749,77.5749,7747.0
2024-01-08 14:50:00,81.99,82.0,81.99,81.99,42384.0,77.5749,77.5843,77.5749,77.5749,42384.0
2024-01-08 14:55:00,81.99,82.0,81.98,81.99,48668.0,77.5749,77.5843,77.5654,77.5749,48668.0
2024-01-08 15:00:00,81.98,81.99,81.97,81.98,40879.0,77.5654,77.5749,77.556,77.5654,40879.0
2024-01-08 15:05:00,81.98,81.98,81.97,81.97,9588.0,77.5654,77.5654,77.556,77.556,9588.0
2024-01-08 15:10:00,81.97,81.98,81.97,81.97,35228.0,77.556,77.5654,77.556,77.556,35228.0
2024-01-08 15:15:00,81.97,81.98,81.96,81.96,54092.0,77.556,77.5654,77.5465,77.5465,54092.0
2024-01-08 15:20:00,81.97,81.97,81.96,81.97,29516.0,77.556,77.556,77.5465,77.556,29516.0
2024-01-08 15:25:00,81.97,81.97,81.96,81.96,135274.0,77.556,77.556,77.5465,77.5465,135274.0
2024-01-08 15:30:00,81.96,81.97,81.96,81.97,20903.0,77.5465,77.556,77.5465,77.556,20903.0
2024-01-08 15:35:00,81.97,81.97,81.96,81.96,160270.0,77.556,77.556,77.5465,77.5465,160270.0
2024-01-08 15:40:00,81.96,81.97,81.95,81.96,68896.0,77.5465,77.556,77.537,77.5465,68896.0
2024-01-08 15:45:00,81.96,81.96,81.95,81.95,87841.0,77.5465,77.5465,77.537,77.537,87841.0
2024-01-08 15:50:00,81.95,81.96,81.95,81.96,124786.0,77.537,77.5465,77.537,77.5465,124786.0
2024-01-08 15:55:00,81.95,81.96,81.95,81.95,183172.0,77.537,77.5465,77.537,77.537,183172.0
2024-01-09 09:30:00,81.95,81.96,81.94,81.96,104915.0,77.537,77.5465,77.5276,77.5465,104915.0
2024-01-09 09:35:00,81.96,81.96,81.95,81.96,242128.0,77.5465,77.5465,77.537,77.5465,242128.0
2024-01-09 09:40:00,81.96,81.97,81.95,81.97,44392.0,77.5465,77.556,77.537,77.556,44392.0
2024-01-09 09:45:00,81.97,81.98,81.96,81.97,34967.0,77.556,77.5654,77.5465,77.556,34967.0
2024-01-09 09:50:00,81.97,81.98,81.97,81.97,12804.0,77.556,77.5654,77.556,77.556,12804.0
2024-01-09 09:55:00,81.98,81.98,81.97,81.98,18149.0,77.5654,77.5654,77.556,77.5654,18149.0
2024-01-09 10:00:00,81.98,81.98,81.97,81.98,40733.0,77.5654,77.5654,77.556,77.5654,40733.0
2024-01-09 10:05:00,81.98,81.98,81.97,81.98,44926.0,77.5654,77.5654,77.556,77.5654,44926.0
2024-01-09 10:10:00,81.98,81.98,81.97,81.97,48371.0,77.5654,77.5654,77.556,77.556,48371.0
2024-01-09 10:15:00,81.97,81.98,81.97,81.98,13351.0,77.556,77.5654,77.556,77.5654,13351.0
2024-01-09 10:20:00,81.98,81.98,81.97,81.97,12828.0,77.5654,77.5654,77.556,77.556,12828.0
2024-01-09 10:25:00,81.98,81.98,81.97,81.97,2350.0,77.5654,77.5654,77.556,77.556,2350.0
2024-01-09 10:30:00,81.97,81.98,81.96,81.96,29008.0,77.556,77.5654,77.5465,77.5465,29008.0
2024-01-09 10:35:00,81.96,81.97,81.96,81.96,30466.0,77.5465,77.556,77.5465,77.5465,30466.0
2024-01-09 10:40:00,81.96,81.97,81.96,81.96,32965.0,77.5465,77.556,77.5465,77.5465,32965.0
2024-01-09 10:45:00,81.97,81.97,81.96,81.96,42754.0,77.556,77.556,77.5465,77.5465,42754.0
2024-01-09 10:50:00,81.97,81.97,81.96,81.97,4768.0,77.556,77.556,77.5465,77.556,4768.0
2024-01-09 10:55:00,81.96,81.97,81.95,81.95,15724.0,77.5465,77.556,77.537,77.537,15724.0
2024-01-09 11:00:00,81.95,81.96,81.95,81.95,13802.0,77.537,77.5465,77.537,77.537,13802.0
2024-01-09 11:05:00,81.95,81.96,81.94,81.95,55828.0,77.537,77.5465,77.5276,77.537,55828.0
2024-01-09 11:10:00,81.95,81.95,81.94,81.95,18317.0,77.537,77.537,77.5276,77.537,18317.0
2024-01-09 11:15:00,81.95,81.95,81.94,81.95,14315.0,77.537,77.537,77.5276,77.537,14315.0
2024-01-09 11:20:00,81.94,81.95,81.94,81.95,13271.0,77.5276,77.537,77.5276,77.537,13271.0
2024-01-09 11:25:00,81.95,81.95,81.94,81.95,5236.0,77.537,77.537,77.5276,77.537,5236.0
2024-01-09 11:30:00,81.95,81.95,81.94,81.95,18988.0,77.537,77.537,77.5276,77.537,18988.0
2024-01-09 11:35:00,81.95,81.96,81.94,81.95,116692.0,77.537,77.5465,77.5276,77.537,116692.0
2024-01-09 11:40:00,81.95,81.96,81.95,81.95,9011.0,77.537,77.5465,77.537,77.537,9011.0
2024-01-09 11:45:00,81.96,81.96,81.95,81.95,10366.0,77.5465,77.5465,77.537,77.537,10366.0
2024-01-09 11:50:00,81.95,81.96,81.95,81.95,10114.0,77.537,77.5465,77.537,77.537,10114.0
2024-01-09 11:55:00,81.96,81.97,81.95,81.96,401662.0,77.5465,77.556,77.537,77.5465,401662.0
2024-01-09 12:00:00,81.96,81.97,81.96,81.96,15836.0,77.5465,77.556,77.5465,77.5465,15836.0
2024-01-09 12:05:00,81.96,81.97,81.96,81.96,16557.0,77.5465,77.556,77.5465,77.5465,16557.0
2024-01-09 12:10:00,81.96,81.97,81.95,81.95,12201.0,77.5465,77.556,77.537,77.537,12201.0
2024-01-09 12:15:00,81.95,81.96,81.95,81.95,6662.0,77.537,77.5465,77.537,77.537,6662.0
2024-01-09 12:20:00,81.95,81.96,81.95,81.95,11408.0,77.537,77.5465,77.537,77.537,11408.0
2024-01-09 12:25:00,81.95,81.96,81.95,81.95,6143.0,77.537,77.5465,77.537,77.537,6143.0
2024-01-09 12:30:00,81.95,81.96,81.95,81.95,6446.0,77.537,77.5465,77.537,77.537,6446.0
2024-01-09 12:35:00,81.95,81.96,81.95,81.95,18762.0,77.537,77.5465,77.537,77.537,18762.0
2024-01-09 12:40:00,81.95,81.96,81.95,81.95,21379.0,77.537,77.5465,77.537,77.537,21379.0
2024-01-09 12:45:00,81.96,81.96,81.95,81.95,18494.0,77.5465,77.5465,77.537,77.537,18494.0
2024-01-09 12:50:00,81.95,81.97,81.95,81.97,108351.0,77.537,77.556,77.537,77.556,108351.0
2024-01-09 12:55:00,81.97,81.97,81.96,81.96,20089.0,77.556,77.556,77.5465,77.5465,20089.0
2024-01-09 13:00:00,81.97,81.99,81.96,81.98,143993.0,77.556,77.5749,77.5465,77.5654,143993.0
2024-01-09 13:05:00,81.98,81.98,81.97,81.97,43510.0,77.5654,77.5654,77.556,77.556,43510.0
2024-01-09 13:10:00,81.96,81.97,81.96,81.97,18471.0,77.5465,77.556,77.5465,77.556,18471.0
2024-01-09 13:15:00,81.97,81.97,81.96,81.97,21412.0,77.556,77.556,77.5465,77.556,21412.0
2024-01-09 13:20:00,81.97,81.97,81.96,81.96,67012.0,77.556,77.556,77.5465,77.5465,67012.0
2024-01-09 13:25:00,81.96,81.97,81.95,81.96,31823.0,77.5465,77.556,77.537,77.5465,31823.0
2024-01-09 13:30:00,81.95,81.96,81.95,81.95,20624.0,77.537,77.5465,77.537,77.537,20624.0
2024-01-09 13:35:00,81.95,81.96,81.95,81.95,24548.0,77.537,77.5465,77.537,77.537,24548.0
2024-01-09 13:40:00,81.95,81.96,81.95,81.95,15839.0,77.537,77.5465,77.537,77.537,15839.0
2024-01-09 13:45:00,81.95,81.96,81.95,81.95,112040.0,77.537,77.5465,77.537,77.537,112040.0
2024-01-09 13:50:00,81.95,81.96,81.94,81.95,211988.0,77.537,77.5465,77.5276,77.537,211988.0
2024-01-09 13:55:00,81.95,81.95,81.94,81.95,17664.0,77.537,77.537,77.5276,77.537,17664.0
2024-01-09 14:00:00,81.95,81.95,81.94,81.94,30873.0,77.537,77.537,77.5276,77.5276,30873.0
2024-01-09 14:05:00,81.95,81.96,81.94,81.95,534122.0,77.537,77.5465,77.5276,77.537,534122.0
2024-01-09 14:10:00,81.95,81.96,81.95,81.95,61333.0,77.537,77.5465,77.537,77.537,61333.0
2024-01-09 14:15:00,81.95,81.96,81.95,81.95,56523.0,77.537,77.5465,77.537,77.537,56523.0
2024-01-09 14:20:00,81.96,81.96,81.95,81.95,26754.0,77.5465,77.5465,77.537,77.537,26754.0
2024-01-09 14:25:00,81.96,81.96,81.95,81.95,27093.0,77.5465,77.5465,77.537,77.537,27093.0
2024-01-09 14:30:00,81.95,81.96,81.95,81.96,20593.0,77.537,77.5465,77.537,77.5465,20593.0
2024-01-09 14:35:00,81.96,81.96,81.95,81.95,28567.0,77.5465,77.5465,77.537,77.537,28567.0
2024-01-09 14:40:00,81.95,81.96,81.95,81.95,26335.0,77.537,77.5465,77.537,77.537,26335.0
2024-01-09 14:45:00,81.95,81.96,81.95,81.95,36862.0,77.537,77.5465,77.537,77.537,36862.0
2024-01-09 14:50:00,81.95,81.96,81.95,81.96,92319.0,77.537,77.5465,77.537,77.5465,92319.0
2024-01-09 14:55:00,81.95,81.96,81.95,81.96,27137.0,77.537,77.5465,77.537,77.5465,27137.0
2024-01-09 15:00:00,81.96,81.97,81.95,81.97,126337.0,77.5465,77.556,77.537,77.556,126337.0
2024-01-09 15:05:00,81.97,81.97,81.96,81.97,32713.0,77.556,77.556,77.5465,77.556,32713.0
2024-01-09 15:10:00,81.97,81.97,81.96,81.97,43345.0,77.556,77.556,77.5465,77.556,43345.0
2024-01-09 15:15:00,81.97,81.97,81.96,81.97,50683.0,77.556,77.556,77.5465,77.556,50683.0
2024-01-09 15:20:00,81.97,81.97,81.96,81.97,35506.0,77.556,77.556,77.5465,77.556,35506.0
2024-01-09 15:25:00,81.97,81.97,81.96,81.97,21986.0,77.556,77.556,77.5465,77.556,21986.0
2024-01-09 15:30:00,81.96,81.97,81.96,81.97,44793.0,77.5465,77.556,77.5465,77.556,44793.0
2024-01-09 15:35:00,81.97,81.98,81.96,81.98,94155.0,77.556,77.5654,77.5465,77.5654,94155.0
2024-01-09 15:40:00,81.98,81.98,81.97,81.98,71407.0,77.5654,77.5654,77.556,77.5654,71407.0
2024-01-09 15:45:00,81.97,81.98,81.97,81.98,78008.0,77.556,77.5654,77.556,77.5654,78008.0
2024-01-09 15:50:00,81.97,81.98,81.97,81.98,78610.0,77.556,77.5654,77.556,77.5654,78610.0
2024-01-09 15:55:00,81.98,81.98,81.97,81.97,243612.0,77.5654,77.5654,77.556,77.556,243612.0
2024-01-10 09:30:00,82.03,82.03,82.02,82.03,60809.0,77.6127,77.6127,77.6033,77.6127,60809.0
2024-01-10 09:35:00,82.03,82.03,82.02,82.03,14404.0,77.6127,77.6127,77.6033,77.6127,14404.0
2024-01-10 09:40:00,82.03,82.03,82.02,82.02,12085.0,77.6127,77.6127,77.6033,77.6033,12085.0
2024-01-10 09:45:00,82.02,82.03,82.02,82.03,17056.0,77.6033,77.6127,77.6033,77.6127,17056.0
2024-01-10 09:50:00,82.03,82.03,82.02,82.03,90421.0,77.6127,77.6127,77.6033,77.6127,90421.0
2024-01-10 09:55:00,82.02,82.03,82.02,82.02,14552.0,77.6033,77.6127,77.6033,77.6033,14552.0
2024-01-10 10:00:00,82.02,82.03,82.01,82.01,95569.0,77.6033,77.6127,77.5938,77.5938,95569.0
2024-01-10 10:05:00,82.02,82.02,82.01,82.02,5542.0,77.6033,77.6033,77.5938,77.6033,5542.0
2024-01-10 10:10:00,82.01,82.02,82.01,82.01,14234.0,77.5938,77.6033,77.5938,77.5938,14234.0
2024-01-10 10:15:00,82.02,82.02,82.01,82.02,27953.0,77.6033,77.6033,77.5938,77.6033,27953.0
2024-01-10 10:20:00,82.01,82.02,82.0,82.0,60687.0,77.5938,77.6033,77.5843,77.5843,60687.0
2024-01-10 10:25:00,82.0,82.01,82.0,82.01,8847.0,77.5843,77.5938,77.5843,77.5938,8847.0
2024-01-10 10:30:00,82.0,82.01,82.0,82.01,138966.0,77.5843,77.5938,77.5843,77.5938,138966.0
2024-01-10 10:35:00,82.0,82.01,82.0,82.01,49465.0,77.5843,77.5938,77.5843,77.5938,49465.0
2024-01-10 10:40:00,82.01,82.01,82.0,82.01,10663.0,77.5938,77.5938,77.5843,77.5938,10663.0
2024-01-10 10:45:00,82.01,82.01,82.0,82.01,44347.0,77.5938,77.5938,77.5843,77.5938,44347.0
2024-01-10 10:50:00,82.01,82.01,82.0,82.01,30161.0,77.5938,77.5938,77.5843,77.5938,30161.0
2024-01-10 10:55:00,82.01,82.01,82.0,82.01,74064.0,77.5938,77.5938,77.5843,77.5938,74064.0
2024-01-10 11:00:00,82.01,82.02,82.0,82.01,32315.0,77.5938,77.6033,77.5843,77.5938,32315.0
2024-01-10 11:05:00,82.02,82.02,82.01,82.01,26686.0,77.6033,77.6033,77.5938,77.5938,26686.0
2024-01-10 11:10:00,82.01,82.02,82.01,82.02,25135.0,77.5938,77.6033,77.5938,77.6033,25135.0
2024-01-10 11:15:00,82.01,82.02,82.01,82.01,40854.0,77.5938,77.6033,77.5938,77.5938,40854.0
2024-01-10 11:20:00,82.02,82.02,82.0,82.01,83699.0,77.6033,77.6033,77.5843,77.5938,83699.0
2024-01-10 11:25:00,82.01,82.01,82.0,82.0,14398.0,77.5938,77.5938,77.5843,77.5843,14398.0
2024-01-10 11:30:00,82.0,82.01,81.99,82.0,160097.0,77.5843,77.5938,77.5749,77.5843,160097.0
2024-01-10 11:35:00,82.0,82.0,81.99,82.0,71046.0,77.5843,77.5843,77.5749,77.5843,71046.0
2024-01-10 11:40:00,81.99,82.0,81.99,82.0,14049.0,77.5749,77.5843,77.5749,77.5843,14049.0
2024-01-10 11:45:00,82.0,82.0,81.99,82.0,8979.0,77.5843,77.5843,77.5749,77.5843,8979.0
2024-01-10 11:50:00,82.0,82.0,81.99,82.0,61317.0,77.5843,77.5843,77.5749,77.5843,61317.0
2024-01-10 11:55:00,82.01,82.01,82.0,82.01,8511.0,77.5938,77.5938,77.5843,77.5938,8511.0
2024-01-10 12:00:00,82.0,82.01,82.0,82.0,54833.0,77.5843,77.5938,77.5843,77.5843,54833.0
2024-01-10 12:05:00,82.01,82.01,82.0,82.01,17820.0,77.5938,77.5938,77.5843,77.5938,17820.0
2024-01-10 12:10:00,82.0,82.01,82.0,82.0,16714.0,77.5843,77.5938,77.5843,77.5843,16714.0
2024-01-10 12:15:00,82.01,82.01,82.0,82.01,21890.0,77.5938,77.5938,77.5843,77.5938,21890.0
2024-01-10 12:20:00,82.0,82.01,82.0,82.01,26798.0,77.5843,77.5938,77.5843,77.5938,26798.0
2024-01-10 12:25:00,82.01,82.01,82.0,82.0,45905.0,77.5938,77.5938,77.5843,77.5843,45905.0
2024-01-10 12:30:00,82.0,82.01,82.0,82.01,21612.0,77.5843,77.5938,77.5843,77.5938,21612.0
2024-01-10 12:35:00,82.0,82.01,82.0,82.01,12107.0,77.5843,77.5938,77.5843,77.5938,12107.0
2024-01-10 12:40:00,82.01,82.01,82.0,82.01,22389.0,77.5938,77.5938,77.5843,77.5938,22389.0
2024-01-10 12:45:00,82.01,82.01,82.0,82.0,33365.0,77.5938,77.5938,77.5843,77.5843,33365.0
2024-01-10 12:50:00,82.0,82.01,82.0,82.0,25430.0,77.5843,77.5938,77.5843,77.5843,25430.0
2024-01-10 12:55:00,82.01,82.01,81.99,82.0,60210.0,77.5938,77.5938,77.5749,77.5843,60210.0
2024-01-10 13:00:00,82.0,82.01,81.98,81.98,193477.0,77.5843,77.5938,77.5654,77.5654,193477.0
2024-01-10 13:05:00,81.98,81.99,81.98,81.98,17668.0,77.5654,77.5749,77.5654,77.5654,17668.0
2024-01-10 13:10:00,81.98,81.99,81.98,81.99,103752.0,77.5654,77.5749,77.5654,77.5749,103752.0
2024-01-10 13:15:00,81.99,81.99,81.98,81.99,22996.0,77.5749,77.5749,77.5654,77.5749,22996.0
2024-01-10 13:20:00,81.98,81.99,81.98,81.99,36811.0,77.5654,77.5749,77.5654,77.5749,36811.0
2024-01-10 13:25:00,81.99,81.99,81.98,81.98,82593.0,77.5749,77.5749,77.5654,77.5654,82593.0
2024-01-10 13:30:00,81.99,81.99,81.98,81.98,57086.0,77.5749,77.5749,77.5654,77.5654,57086.0
2024-01-10 13:35:00,81.99,81.99,81.98,81.98,81810.0,77.5749,77.5749,77.5654,77.5654,81810.0
2024-01-10 13:40:00,81.98,81.99,81.98,81.98,46063.0,77.5654,77.5749,77.5654,77.5654,46063.0
2024-01-10 13:45:00,81.98,81.99,81.97,81.98,241425.0,77.5654,77.5749,77.556,77.5654,241425.0
2024-01-10 13:50:00,81.98,81.98,81.97,81.98,12356.0,77.5654,77.5654,77.556,77.5654,12356.0
2024-01-10 13:55:00,81.98,81.99,81.97,81.98,21538.0,77.5654,77.5749,77.556,77.5654,21538.0
2024-01-10 14:00:00,81.98,81.99,81.98,81.98,16813.0,77.5654,77.5749,77.5654,77.5654,16813.0
2024-01-10 14:05:00,81.98,81.99,81.97,81.98,221824.0,77.5654,77.5749,77.556,77.5654,221824.0
2024-01-10 14:10:00,81.98,81.98,81.97,81.97,12969.0,77.5654,77.5654,77.556,77.556,12969.0
2024-01-10 14:15:00,81.97,81.98,81.97,81.97,10250.0,77.556,77.5654,77.556,77.556,10250.0
2024-01-10 14:20:00,81.98,81.98,81.97,81.98,43873.0,77.5654,77.5654,77.556,77.5654,43873.0
2024-01-10 14:25:00,81.98,81.98,81.97,81.98,16208.0,77.5654,77.5654,77.556,77.5654,16208.0
2024-01-10 14:30:00,81.98,81.98,81.97,81.98,20956.0,77.5654,77.5654,77.556,77.5654,20956.0
2024-01-10 14:35:00,81.98,81.98,81.97,81.97,22883.0,77.5654,77.5654,77.556,77.556,22883.0
2024-01-10 14:40:00,81.98,81.98,81.97,81.98,18390.0,77.5654,77.5654,77.556,77.5654,18390.0
2024-01-10 14:45:00,81.98,81.98,81.97,81.97,20198.0,77.5654,77.5654,77.556,77.556,20198.0
2024-01-10 14:50:00,81.98,81.98,81.97,81.98,179211.0,77.5654,77.5654,77.556,77.5654,179211.0
2024-01-10 14:55:00,81.98,81.98,81.97,81.97,204692.0,77.5654,77.5654,77.556,77.556,204692.0
2024-01-10 15:00:00,81.98,81.99,81.97,81.98,228992.0,77.5654,77.5749,77.556,77.5654,228992.0
2024-01-10 15:05:00,81.98,81.99,81.98,81.98,14756.0,77.5654,77.5749,77.5654,77.5654,14756.0
2024-01-10 15:10:00,81.98,81.99,81.97,81.98,267431.0,77.5654,77.5749,77.556,77.5654,267431.0
2024-01-10 15:15:00,81.97,81.99,81.97,81.98,104570.0,77.556,77.5749,77.556,77.5654,104570.0
2024-01-10 15:20:00,81.98,81.99,81.97,81.97,107161.0,77.5654,77.5749,77.556,77.556,107161.0
2024-01-10 15:25:00,81.97,81.98,81.97,81.97,24365.0,77.556,77.5654,77.556,77.556,24365.0
2024-01-10 15:30:00,81.98,81.98,81.97,81.98,66781.0,77.5654,77.5654,77.556,77.5654,66781.0
2024-01-10 15:35:00,81.98,81.98,81.97,81.98,31321.0,77.5654,77.5654,77.556,77.5654,31321.0
2024-01-10 15:40:00,81.98,81.98,81.97,81.98,145470.0,77.5654,77.5654,77.556,77.5654,145470.0
2024-01-10 15:45:00,81.98,81.98,81.97,81.98,37482.0,77.5654,77.5654,77.556,77.5654,37482.0
2024-01-10 15:50:00,81.98,81.98,81.97,81.98,331641.0,77.5654,77.5654,77.556,77.5654,331641.0
2024-01-10 15:55:00,81.98,81.98,81.97,81.98,147956.0,77.5654,77.5654,77.556,77.5654,147956.0
2024-01-11 09:30:00,82.04,82.06,82.04,82.06,473265.0,77.6222,77.6411,77.6222,77.6411,473265.0
2024-01-11 09:35:00,82.06,82.09,82.05,82.06,468258.0,77.6411,77.6695,77.6316,77.6411,468258.0
2024-01-11 09:40:00,82.06,82.07,82.05,82.06,163675.0,77.6411,77.6506,77.6316,77.6411,163675.0
2024-01-11 09:45:00,82.06,82.06,82.04,82.05,131714.0,77.6411,77.6411,77.6222,77.6316,131714.0
2024-01-11 09:50:00,82.05,82.07,82.04,82.07,88712.0,77.6316,77.6506,77.6222,77.6506,88712.0
2024-01-11 09:55:00,82.07,82.07,82.05,82.05,8237.0,77.6506,77.6506,77.6316,77.6316,8237.0
2024-01-11 10:00:00,82.06,82.06,82.04,82.04,25471.0,77.6411,77.6411,77.6222,77.6222,25471.0
2024-01-11 10:05:00,82.05,82.05,82.04,82.05,79570.0,77.6316,77.6316,77.6222,77.6316,79570.0
2024-01-11 10:10:00,82.06,82.06,82.04,82.04,44142.0,77.6411,77.6411,77.6222,77.6222,44142.0
2024-01-11 10:15:00,82.05,82.05,82.04,82.05,52139.0,77.6316,77.6316,77.6222,77.6316,52139.0
2024-01-11 10:20:00,82.05,82.07,82.04,82.07,73731.0,77.6316,77.6506,77.6222,77.6506,73731.0
2024-01-11 10:25:00,82.06,82.08,82.06,82.08,118257.0,77.6411,77.66,77.6411,77.66,118257.0
2024-01-11 10:30:00,82.08,82.09,82.07,82.08,83375.0,77.66,77.6695,77.6506,77.66,83375.0
2024-01-11 10:35:00,82.08,82.09,82.07,82.08,128392.0,77.66,77.6695,77.6506,77.66,128392.0
2024-01-11 10:40:00,82.09,82.09,82.08,82.09,56417.0,77.6695,77.6695,77.66,77.6695,56417.0
2024-01-11 10:45:00,82.09,82.09,82.08,82.08,6790.0,77.6695,77.6695,77.66,77.66,6790.0
2024-01-11 10:50:00,82.09,82.09,82.07,82.08,363072.0,77.6695,77.6695,77.6506,77.66,363072.0
2024-01-11 10:55:00,82.09,82.09,82.08,82.08,31367.0,77.6695,77.6695,77.66,77.66,31367.0
2024-01-11 11:00:00,82.09,82.09,82.08,82.09,14770.0,77.6695,77.6695,77.66,77.6695,14770.0
2024-01-11 11:05:00,82.09,82.09,82.07,82.08,41850.0,77.6695,77.6695,77.6506,77.66,41850.0
2024-01-11 11:10:00,82.07,82.08,82.06,82.06,27688.0,77.6506,77.66,77.6411,77.6411,27688.0
2024-01-11 11:15:00,82.06,82.08,82.06,82.07,35190.0,77.6411,77.66,77.6411,77.6506,35190.0
2024-01-11 11:20:00,82.08,82.08,82.06,82.06,40996.0,77.66,77.66,77.6411,77.6411,40996.0
2024-01-11 11:25:00,82.06,82.07,82.06,82.07,12702.0,77.6411,77.6506,77.6411,77.6506,12702.0
2024-01-11 11:30:00,82.06,82.07,82.06,82.06,24663.0,77.6411,77.6506,77.6411,77.6411,24663.0
2024-01-11 11:35:00,82.06,82.07,82.06,82.06,24847.0,77.6411,77.6506,77.6411,77.6411,24847.0
2024-01-11 11:40:00,82.06,82.07,82.06,82.06,10264.0,77.6411,77.6506,77.6411,77.6411,10264.0
2024-01-11 11:45:00,82.06,82.09,82.06,82.09,112270.0,77.6411,77.6695,77.6411,77.6695,112270.0
2024-01-11 11:50:00,82.09,82.09,82.06,82.07,72983.0,77.6695,77.6695,77.6411,77.6506,72983.0
2024-01-11 11:55:00,82.06,82.09,82.06,82.09,58361.0,77.6411,77.6695,77.6411,77.6695,58361.0
2024-01-11 12:00:00,82.09,82.1,82.08,82.09,30604.0,77.6695,77.679,77.66,77.6695,30604.0
2024-01-11 12:05:00,82.09,82.1,82.08,82.09,13380.0,77.6695,77.679,77.66,77.6695,13380.0
2024-01-11 12:10:00,82.09,82.09,82.08,82.09,13520.0,77.6695,77.6695,77.66,77.6695,13520.0
2024-01-11 12:15:00,82.09,82.09,82.08,82.08,23824.0,77.6695,77.6695,77.66,77.66,23824.0
2024-01-11 12:20:00,82.09,82.09,82.08,82.09,35570.0,77.6695,77.6695,77.66,77.6695,35570.0
2024-01-11 12:25:00,82.08,82.09,82.08,82.08,7761.0,77.66,77.6695,77.66,77.66,7761.0
2024-01-11 12:30:00,82.09,82.09,82.08,82.08,9103.0,77.6695,77.6695,77.66,77.66,9103.0
2024-01-11 12:35:00,82.08,82.08,82.07,82.08,19205.0,77.66,77.66,77.6506,77.66,19205.0
2024-01-11 12:40:00,82.08,82.08,82.07,82.08,39216.0,77.66,77.66,77.6506,77.66,39216.0
2024-01-11 12:45:00,82.08,82.08,82.07,82.08,23251.0,77.66,77.66,77.6506,77.66,23251.0
2024-01-11 12:50:00,82.08,82.08,82.07,82.08,19682.0,77.66,77.66,77.6506,77.66,19682.0
2024-01-11 12:55:00,82.08,82.08,82.07,82.08,13830.0,77.66,77.66,77.6506,77.66,13830.0
2024-01-11 13:00:00,82.08,82.1,82.07,82.09,94442.0,77.66,77.679,77.6506,77.6695,94442.0
2024-01-11 13:05:00,82.09,82.09,82.08,82.08,69891.0,77.6695,77.6695,77.66,77.66,69891.0
2024-01-11 13:10:00,82.09,82.09,82.08,82.09,20613.0,77.6695,77.6695,77.66,77.6695,20613.0
2024-01-11 13:15:00,82.09,82.09,82.07,82.08,12619.0,77.6695,77.6695,77.6506,77.66,12619.0
2024-01-11 13:20:00,82.08,82.09,82.07,82.09,21599.0,77.66,77.6695,77.6506,77.6695,21599.0
2024-01-11 13:25:00,82.08,82.09,82.08,82.08,15351.0,77.66,77.6695,77.66,77.66,15351.0
2024-01-11 13:30:00,82.08,82.08,82.07,82.08,14768.0,77.66,77.66,77.6506,77.66,14768.0
2024-01-11 13:35:00,82.08,82.09,82.07,82.09,18643.0,77.66,77.6695,77.6506,77.6695,18643.0
2024-01-11 13:40:00,82.09,82.09,82.08,82.09,16140.0,77.6695,77.6695,77.66,77.6695,16140.0
2024-01-11 13:45:00,82.09,82.09,82.08,82.09,41250.0,77.6695,77.6695,77.66,77.6695,41250.0
2024-01-11 13:50:00,82.09,82.1,82.08,82.1,32015.0,77.6695,77.679,77.66,77.679,32015.0
2024-01-11 13:55:00,82.1,82.1,82.09,82.1,20560.0,77.679,77.679,77.6695,77.679,20560.0
2024-01-11 14:00:00,82.1,82.11,82.1,82.11,28556.0,77.679,77.6884,77.679,77.6884,28556.0
2024-01-11 14:05:00,82.11,82.12,82.1,82.12,87026.0,77.6884,77.6979,77.679,77.6979,87026.0
2024-01-11 14:10:00,82.11,82.12,82.11,82.12,55236.0,77.6884,77.6979,77.6884,77.6979,55236.0
2024-01-11 14:15:00,82.12,82.13,82.11,82.13,26941.0,77.6979,77.7073,77.6884,77.7073,26941.0
2024-01-11 14:20:00,82.13,82.14,82.12,82.14,21427.0,77.7073,77.7168,77.6979,77.7168,21427.0
2024-01-11 14:25:00,82.14,82.16,82.13,82.16,69846.0,77.7168,77.7357,77.7073,77.7357,69846.0
2024-01-11 14:30:00,82.15,82.16,82.14,82.15,14579.0,77.7263,77.7357,77.7168,77.7263,14579.0
2024-01-11 14:35:00,82.15,82.16,82.14,82.16,27989.0,77.7263,77.7357,77.7168,77.7357,27989.0
2024-01-11 14:40:00,82.16,82.16,82.15,82.15,25465.0,77.7357,77.7357,77.7263,77.7263,25465.0
2024-01-11 14:45:00,82.15,82.17,82.15,82.17,22490.0,77.7263,77.7452,77.7263,77.7452,22490.0
2024-01-11 14:50:00,82.17,82.17,82.16,82.17,45929.0,77.7452,77.7452,77.7357,77.7452,45929.0
2024-01-11 14:55:00,82.16,82.18,82.16,82.17,15122.0,77.7357,77.7546,77.7357,77.7452,15122.0
2024-01-11 15:00:00,82.17,82.18,82.17,82.17,17985.0,77.7452,77.7546,77.7452,77.7452,17985.0
2024-01-11 15:05:00,82.17,82.18,82.17,82.17,8189.0,77.7452,77.7546,77.7452,77.7452,8189.0
2024-01-11 15:10:00,82.17,82.17,82.16,82.16,16741.0,77.7452,77.7452,77.7357,77.7357,16741.0
2024-01-11 15:15:00,82.17,82.17,82.16,82.16,113235.0,77.7452,77.7452,77.7357,77.7357,113235.0
2024-01-11 15:20:00,82.16,82.17,82.16,82.17,21360.0,77.7357,77.7452,77.7357,77.7452,21360.0
2024-01-11 15:25:00,82.17,82.17,82.16,82.17,18277.0,77.7452,77.7452,77.7357,77.7452,18277.0
2024-01-11 15:30:00,82.16,82.17,82.16,82.16,3803.0,77.7357,77.7452,77.7357,77.7357,3803.0
2024-01-11 15:35:00,82.16,82.17,82.16,82.17,26931.0,77.7357,77.7452,77.7357,77.7452,26931.0
2024-01-11 15:40:00,82.17,82.17,82.16,82.17,18859.0,77.7452,77.7452,77.7357,77.7452,18859.0
2024-01-11 15:45:00,82.16,82.18,82.16,82.18,109050.0,77.7357,77.7546,77.7357,77.7546,109050.0
2024-01-11 15:50:00,82.17,82.18,82.17,82.17,41673.0,77.7452,77.7546,77.7452,77.7452,41673.0
2024-01-11 15:55:00,82.17,82.18,82.17,82.18,102382.0,77.7452,77.7546,77.7452,77.7546,102382.0
2024-01-12 09:30:00,82.33,82.34,82.32,82.34,250866.0,77.8966,77.906,77.8871,77.906,250866.0
2024-01-12 09:35:00,82.34,82.37,82.34,82.36,475783.0,77.906,77.9344,77.906,77.9249,475783.0
2024-01-12 09:40:00,82.36,82.37,82.35,82.36,119419.0,77.9249,77.9344,77.9155,77.9249,119419.0
2024-01-12 09:45:00,82.37,82.37,82.35,82.35,43582.0,77.9344,77.9344,77.9155,77.9155,43582.0
2024-01-12 09:50:00,82.35,82.36,82.33,82.34,210088.0,77.9155,77.9249,77.8966,77.906,210088.0
2024-01-12 09:55:00,82.34,82.34,82.32,82.33,54519.0,77.906,77.906,77.8871,77.8966,54519.0
2024-01-12 10:00:00,82.33,82.34,82.32,82.34,26419.0,77.8966,77.906,77.8871,77.906,26419.0
2024-01-12 10:05:00,82.34,82.34,82.33,82.33,83212.0,77.906,77.906,77.8966,77.8966,83212.0
2024-01-12 10:10:00,82.34,82.34,82.32,82.33,54762.0,77.906,77.906,77.8871,77.8966,54762.0
2024-01-12 10:15:00,82.34,82.35,82.33,82.33,105792.0,77.906,77.9155,77.8966,77.8966,105792.0
2024-01-12 10:20:00,82.33,82.34,82.33,82.33,48748.0,77.8966,77.906,77.8966,77.8966,48748.0
2024-01-12 10:25:00,82.33,82.33,82.31,82.31,24561.0,77.8966,77.8966,77.8776,77.8776,24561.0
2024-01-12 10:30:00,82.31,82.33,82.31,82.33,208193.0,77.8776,77.8966,77.8776,77.8966,208193.0
2024-01-12 10:35:00,82.33,82.33,82.31,82.31,70525.0,77.8966,77.8966,77.8776,77.8776,70525.0
2024-01-12 10:40:00,82.31,82.33,82.31,82.33,34977.0,77.8776,77.8966,77.8776,77.8966,34977.0
2024-01-12 10:45:00,82.33,82.33,82.32,82.33,61762.0,77.8966,77.8966,77.8871,77.8966,61762.0
2024-01-12 10:50:00,82.32,82.33,82.31,82.33,28886.0,77.8871,77.8966,77.8776,77.8966,28886.0
2024-01-12 10:55:00,82.33,82.33,82.32,82.33,10845.0,77.8966,77.8966,77.8871,77.8966,10845.0
2024-01-12 11:00:00,82.32,82.33,82.32,82.33,97798.0,77.8871,77.8966,77.8871,77.8966,97798.0
2024-01-12 11:05:00,82.33,82.33,82.31,82.31,47410.0,77.8966,77.8966,77.8776,77.8776,47410.0
2024-01-12 11:10:00,82.31,82.32,82.31,82.31,12448.0,77.8776,77.8871,77.8776,77.8776,12448.0
2024-01-12 11:15:00,82.31,82.33,82.31,82.33,43905.0,77.8776,77.8966,77.8776,77.8966,43905.0
2024-01-12 11:20:00,82.32,82.34,82.32,82.34,191888.0,77.8871,77.906,77.8871,77.906,191888.0
2024-01-12 11:25:00,82.34,82.35,82.33,82.35,347845.0,77.906,77.9155,77.8966,77.9155,347845.0
2024-01-12 11:30:00,82.34,82.35,82.34,82.35,12495.0,77.906,77.9155,77.906,77.9155,12495.0
2024-01-12 11:35:00,82.34,82.35,82.33,82.34,15370.0,77.906,77.9155,77.8966,77.906,15370.0
2024-01-12 11:40:00,82.34,82.34,82.33,82.34,9199.0,77.906,77.906,77.8966,77.906,9199.0
2024-01-12 11:45:00,82.34,82.34,82.32,82.32,21754.0,77.906,77.906,77.8871,77.8871,21754.0
2024-01-12 11:50:00,82.33,82.33,82.32,82.33,19803.0,77.8966,77.8966,77.8871,77.8966,19803.0
2024-01-12 11:55:00,82.33,82.33,82.32,82.33,11485.0,77.8966,77.8966,77.8871,77.8966,11485.0
2024-01-12 12:00:00,82.33,82.33,82.32,82.32,43157.0,77.8966,77.8966,77.8871,77.8871,43157.0
2024-01-12 12:05:00,82.32,82.33,82.31,82.31,19254.0,77.8871,77.8966,77.8776,77.8776,19254.0
2024-01-12 12:10:00,82.31,82.32,82.3,82.31,19722.0,77.8776,77.8871,77.8682,77.8776,19722.0
2024-01-12 12:15:00,82.31,82.31,82.3,82.31,17330.0,77.8776,77.8776,77.8682,77.8776,17330.0
2024-01-12 12:20:00,82.31,82.31,82.3,82.31,14121.0,77.8776,77.8776,77.8682,77.8776,14121.0
2024-01-12 12:25:00,82.31,82.31,82.3,82.31,13693.0,77.8776,77.8776,77.8682,77.8776,13693.0
2024-01-12 12:30:00,82.31,82.32,82.3,82.31,35003.0,77.8776,77.8871,77.8682,77.8776,35003.0
2024-01-12 12:35:00,82.31,82.32,82.31,82.32,56981.0,77.8776,77.8871,77.8776,77.8871,56981.0
2024-01-12 12:40:00,82.31,82.32,82.31,82.31,17723.0,77.8776,77.8871,77.8776,77.8776,17723.0
2024-01-12 12:45:00,82.31,82.32,82.3,82.31,181163.0,77.8776,77.8871,77.8682,77.8776,181163.0
2024-01-12 12:50:00,82.31,82.31,82.3,82.31,25575.0,77.8776,77.8776,77.8682,77.8776,25575.0
2024-01-12 12:55:00,82.31,82.31,82.3,82.31,36103.0,77.8776,77.8776,77.8682,77.8776,36103.0
2024-01-12 13:00:00,82.31,82.31,82.3,82.31,20632.0,77.8776,77.8776,77.8682,77.8776,20632.0
2024-01-12 13:05:00,82.31,82.31,82.29,82.29,79973.0,77.8776,77.8776,77.8587,77.8587,79973.0
2024-01-12 13:10:00,82.3,82.3,82.29,82.3,6327.0,77.8682,77.8682,77.8587,77.8682,6327.0
2024-01-12 13:15:00,82.3,82.3,82.29,82.3,49829.0,77.8682,77.8682,77.8587,77.8682,49829.0
2024-01-12 13:20:00,82.3,82.31,82.29,82.31,34345.0,77.8682,77.8776,77.8587,77.8776,34345.0
2024-01-12 13:25:00,82.31,82.31,82.3,82.31,6054.0,77.8776,77.8776,77.8682,77.8776,6054.0
2024-01-12 13:30:00,82.31,82.31,82.3,82.31,100156.0,77.8776,77.8776,77.8682,77.8776,100156.0
2024-01-12 13:35:00,82.31,82.31,82.3,82.31,18106.0,77.8776,77.8776,77.8682,77.8776,18106.0
2024-01-12 13:40:00,82.31,82.31,82.3,82.31,189296.0,77.8776,77.8776,77.8682,77.8776,189296.0
2024-01-12 13:45:00,82.3,82.31,82.3,82.31,27721.0,77.8682,77.8776,77.8682,77.8776,27721.0
2024-01-12 13:50:00,82.31,82.31,82.3,82.31,5873.0,77.8776,77.8776,77.8682,77.8776,5873.0
2024-01-12 13:55:00,82.31,82.32,82.31,82.31,29812.0,77.8776,77.8871,77.8776,77.8776,29812.0
2024-01-12 14:00:00,82.31,82.32,82.31,82.31,14635.0,77.8776,77.8871,77.8776,77.8776,14635.0
2024-01-12 14:05:00,82.31,82.32,82.31,82.32,34270.0,77.8776,77.8871,77.8776,77.8871,34270.0
2024-01-12 14:10:00,82.31,82.33,82.31,82.33,23529.0,77.8776,77.8966,77.8776,77.8966,23529.0
2024-01-12 14:15:00,82.33,82.33,82.32,82.33,28755.0,77.8966,77.8966,77.8871,77.8966,28755.0
2024-01-12 14:20:00,82.33,82.33,82.32,82.32,12218.0,77.8966,77.8966,77.8871,77.8871,12218.0
2024-01-12 14:25:00,82.33,82.33,82.32,82.33,8138.0,77.8966,77.8966,77.8871,77.8966,8138.0
2024-01-12 14:30:00,82.33,82.34,82.33,82.34,44262.0,77.8966,77.906,77.8966,77.906,44262.0
2024-01-12 14:35:00,82.34,82.34,82.33,82.33,16076.0,77.906,77.906,77.8966,77.8966,16076.0
2024-01-12 14:40:00,82.34,82.34,82.33,82.34,12078.0,77.906,77.906,77.8966,77.906,12078.0
2024-01-12 14:45:00,82.34,82.34,82.33,82.33,30864.0,77.906,77.906,77.8966,77.8966,30864.0
2024-01-12 14:50:00,82.34,82.34,82.33,82.34,26643.0,77.906,77.906,77.8966,77.906,26643.0
2024-01-12 14:55:00,82.34,82.34,82.33,82.34,57976.0,77.906,77.906,77.8966,77.906,57976.0
2024-01-12 15:00:00,82.35,82.36,82.34,82.34,91542.0,77.9155,77.9249,77.906,77.906,91542.0
2024-01-12 15:05:00,82.35,82.35,82.34,82.35,13165.0,77.9155,77.9155,77.906,77.9155,13165.0
2024-01-12 15:10:00,82.34,82.35,82.34,82.35,24123.0,77.906,77.9155,77.906,77.9155,24123.0
2024-01-12 15:15:00,82.34,82.35,82.34,82.35,18366.0,77.906,77.9155,77.906,77.9155,18366.0
2024-01-12 15:20:00,82.34,82.35,82.34,82.34,18188.0,77.906,77.9155,77.906,77.906,18188.0
2024-01-12 15:25:00,82.34,82.35,82.33,82.34,99600.0,77.906,77.9155,77.8966,77.906,99600.0
2024-01-12 15:30:00,82.34,82.34,82.33,82.34,21912.0,77.906,77.906,77.8966,77.906,21912.0
2024-01-12 15:35:00,82.34,82.34,82.33,82.34,17185.0,77.906,77.906,77.8966,77.906,17185.0
2024-01-12 15:40:00,82.33,82.34,82.33,82.34,198495.0,77.8966,77.906,77.8966,77.906,198495.0
2024-01-12 15:45:00,82.33,82.34,82.32,82.33,20677.0,77.8966,77.906,77.8871,77.8966,20677.0
2024-01-12 15:50:00,82.32,82.33,82.32,82.33,102020.0,77.8871,77.8966,77.8871,77.8966,102020.0
2024-01-12 15:55:00,82.33,82.33,82.32,82.33,350714.0,77.8966,77.8966,77.8871,77.8966,350714.0
2024-01-16 09:30:00,82.27,82.29,82.27,82.28,201844.0,77.8398,77.8587,77.8398,77.8493,201844.0
2024-01-16 09:35:00,82.28,82.28,82.27,82.27,60641.0,77.8493,77.8493,77.8398,77.8398,60641.0
2024-01-16 09:40:00,82.28,82.28,82.27,82.27,264754.0,77.8493,77.8493,77.8398,77.8398,264754.0
2024-01-16 09:45:00,82.27,82.27,82.26,82.26,23492.0,77.8398,77.8398,77.8303,77.8303,23492.0
2024-01-16 09:50:00,82.27,82.28,82.26,82.27,84733.0,77.8398,77.8493,77.8303,77.8398,84733.0
2024-01-16 09:55:00,82.27,82.28,82.27,82.28,28247.0,77.8398,77.8493,77.8398,77.8493,28247.0
2024-01-16 10:00:00,82.28,82.29,82.27,82.28,82142.0,77.8493,77.8587,77.8398,77.8493,82142.0
2024-01-16 10:05:00,82.29,82.3,82.28,82.29,19184.0,77.8587,77.8682,77.8493,77.8587,19184.0
2024-01-16 10:10:00,82.29,82.3,82.29,82.3,100513.0,77.8587,77.8682,77.8587,77.8682,100513.0
2024-01-16 10:15:00,82.3,82.3,82.29,82.3,17906.0,77.8682,77.8682,77.8587,77.8682,17906.0
2024-01-16 10:20:00,82.29,82.3,82.29,82.29,6872.0,77.8587,77.8682,77.8587,77.8587,6872.0
2024-01-16 10:25:00,82.3,82.3,82.29,82.29,24424.0,77.8682,77.8682,77.8587,77.8587,24424.0
2024-01-16 10:30:00,82.3,82.3,82.29,82.3,34310.0,77.8682,77.8682,77.8587,77.8682,34310.0
2024-01-16 10:35:00,82.3,82.31,82.29,82.31,61731.0,77.8682,77.8776,77.8587,77.8776,61731.0
2024-01-16 10:40:00,82.31,82.32,82.3,82.31,53075.0,77.8776,77.8871,77.8682,77.8776,53075.0
2024-01-16 10:45:00,82.32,82.32,82.31,82.31,52171.0,77.8871,77.8871,77.8776,77.8776,52171.0
2024-01-16 10:50:00,82.31,82.32,82.31,82.31,79398.0,77.8776,77.8871,77.8776,77.8776,79398.0
2024-01-16 10:55:00,82.31,82.32,82.3,82.3,99449.0,77.8776,77.8871,77.8682,77.8682,99449.0
2024-01-16 11:00:00,82.3,82.3,82.2,82.22,725433.0,77.8682,77.8682,77.7736,77.7925,725433.0
2024-01-16 11:05:00,82.23,82.24,82.22,82.23,21649.0,77.802,77.8114,77.7925,77.802,21649.0
2024-01-16 11:10:00,82.22,82.23,82.21,82.23,130200.0,77.7925,77.802,77.783,77.802,130200.0
2024-01-16 11:15:00,82.23,82.26,82.22,82.25,246245.0,77.802,77.8303,77.7925,77.8209,246245.0
2024-01-16 11:20:00,82.25,82.28,82.24,82.28,302162.0,77.8209,77.8493,77.8114,77.8493,302162.0
2024-01-16 11:25:00,82.28,82.28,82.25,82.26,149668.0,77.8493,77.8493,77.8209,77.8303,149668.0
2024-01-16 11:30:00,82.26,82.27,82.25,82.27,45947.0,77.8303,77.8398,77.8209,77.8398,45947.0
2024-01-16 11:35:00,82.27,82.27,82.24,82.25,65005.0,77.8398,77.8398,77.8114,77.8209,65005.0
2024-01-16 11:40:00,82.24,82.25,82.24,82.25,9831.0,77.8114,77.8209,77.8114,77.8209,9831.0
2024-01-16 11:45:00,82.25,82.25,82.24,82.24,12606.0,77.8209,77.8209,77.8114,77.8114,12606.0
2024-01-16 11:50:00,82.25,82.25,82.24,82.25,105910.0,77.8209,77.8209,77.8114,77.8209,105910.0
2024-01-16 11:55:00,82.25,82.25,82.23,82.24,14898.0,77.8209,77.8209,77.802,77.8114,14898.0
2024-01-16 12:00:00,82.24,82.24,82.22,82.22,74934.0,77.8114,77.8114,77.7925,77.7925,74934.0
2024-01-16 12:05:00,82.23,82.23,82.21,82.22,8327.0,77.802,77.802,77.783,77.7925,8327.0
2024-01-16 12:10:00,82.22,82.22,82.2,82.21,62139.0,77.7925,77.7925,77.7736,77.783,62139.0
2024-01-16 12:15:00,82.21,82.22,82.2,82.22,90482.0,77.783,77.7925,77.7736,77.7925,90482.0
2024-01-16 12:20:00,82.21,82.22,82.2,82.2,17267.0,77.783,77.7925,77.7736,77.7736,17267.0
2024-01-16 12:25:00,82.2,82.21,82.2,82.2,12279.0,77.7736,77.783,77.7736,77.7736,12279.0
2024-01-16 12:30:00,82.2,82.21,82.19,82.2,45932.0,77.7736,77.783,77.7641,77.7736,45932.0
2024-01-16 12:35:00,82.2,82.21,82.19,82.2,52245.0,77.7736,77.783,77.7641,77.7736,52245.0
2024-01-16 12:40:00,82.2,82.21,82.2,82.2,14457.0,77.7736,77.783,77.7736,77.7736,14457.0
2024-01-16 12:45:00,82.2,82.21,82.19,82.2,240396.0,77.7736,77.783,77.7641,77.7736,240396.0
2024-01-16 12:50:00,82.19,82.2,82.19,82.19,18259.0,77.7641,77.7736,77.7641,77.7641,18259.0
2024-01-16 12:55:00,82.2,82.2,82.19,82.19,13328.0,77.7736,77.7736,77.7641,77.7641,13328.0
2024-01-16 13:00:00,82.2,82.2,82.19,82.19,15735.0,77.7736,77.7736,77.7641,77.7641,15735.0
2024-01-16 13:05:00,82.2,82.2,82.18,82.19,27901.0,77.7736,77.7736,77.7546,77.7641,27901.0
2024-01-16 13:10:00,82.19,82.19,82.18,82.19,9236.0,77.7641,77.7641,77.7546,77.7641,9236.0
2024-01-16 13:15:00,82.19,82.19,82.18,82.19,23792.0,77.7641,77.7641,77.7546,77.7641,23792.0
2024-01-16 13:20:00,82.19,82.19,82.18,82.19,26235.0,77.7641,77.7641,77.7546,77.7641,26235.0
2024-01-16 13:25:00,82.19,82.19,82.18,82.19,572685.0,77.7641,77.7641,77.7546,77.7641,572685.0
2024-01-16 13:30:00,82.19,82.2,82.19,82.2,177065.0,77.7641,77.7736,77.7641,77.7736,177065.0
2024-01-16 13:35:00,82.2,82.21,82.19,82.2,112023.0,77.7736,77.783,77.7641,77.7736,112023.0
2024-01-16 13:40:00,82.21,82.21,82.19,82.19,51166.0,77.783,77.783,77.7641,77.7641,51166.0
2024-01-16 13:45:00,82.19,82.2,82.18,82.2,134819.0,77.7641,77.7736,77.7546,77.7736,134819.0
2024-01-16 13:50:00,82.19,82.2,82.18,82.19,77998.0,77.7641,77.7736,77.7546,77.7641,77998.0
2024-01-16 13:55:00,82.19,82.2,82.18,82.19,25264.0,77.7641,77.7736,77.7546,77.7641,25264.0
2024-01-16 14:00:00,82.2,82.2,82.19,82.2,83558.0,77.7736,77.7736,77.7641,77.7736,83558.0
2024-01-16 14:05:00,82.2,82.21,82.19,82.2,50306.0,77.7736,77.783,77.7641,77.7736,50306.0
2024-01-16 14:10:00,82.21,82.21,82.2,82.2,17035.0,77.783,77.783,77.7736,77.7736,17035.0
2024-01-16 14:15:00,82.2,82.21,82.2,82.21,33165.0,77.7736,77.783,77.7736,77.783,33165.0
2024-01-16 14:20:00,82.21,82.22,82.2,82.22,29135.0,77.783,77.7925,77.7736,77.7925,29135.0
2024-01-16 14:25:00,82.22,82.22,82.21,82.22,45158.0,77.7925,77.7925,77.783,77.7925,45158.0
2024-01-16 14:30:00,82.22,82.22,82.21,82.22,32840.0,77.7925,77.7925,77.783,77.7925,32840.0
2024-01-16 14:35:00,82.22,82.22,82.21,82.22,29317.0,77.7925,77.7925,77.783,77.7925,29317.0
2024-01-16 14:40:00,82.22,82.22,82.21,82.22,42685.0,77.7925,77.7925,77.783,77.7925,42685.0
2024-01-16 14:45:00,82.21,82.23,82.21,82.23,53934.0,77.783,77.802,77.783,77.802,53934.0
2024-01-16 14:50:00,82.23,82.23,82.22,82.23,18809.0,77.802,77.802,77.7925,77.802,18809.0
2024-01-16 14:55:00,82.23,82.23,82.22,82.22,47850.0,77.802,77.802,77.7925,77.7925,47850.0
2024-01-16 15:00:00,82.22,82.23,82.22,82.22,24880.0,77.7925,77.802,77.7925,77.7925,24880.0
2024-01-16 15:05:00,82.22,82.23,82.21,82.22,294927.0,77.7925,77.802,77.783,77.7925,294927.0
2024-01-16 15:10:00,82.22,82.23,82.22,82.23,113294.0,77.7925,77.802,77.7925,77.802,113294.0
2024-01-16 15:15:00,82.23,82.23,82.21,82.22,126176.0,77.802,77.802,77.783,77.7925,126176.0
2024-01-16 15:20:00,82.22,82.22,82.21,82.22,60891.0,77.7925,77.7925,77.783,77.7925,60891.0
2024-01-16 15:25:00,82.22,82.22,82.21,82.22,16397.0,77.7925,77.7925,77.783,77.7925,16397.0
2024-01-16 15:30:00,82.22,82.22,82.21,82.22,21330.0,77.7925,77.7925,77.783,77.7925,21330.0
2024-01-16 15:35:00,82.22,82.23,82.21,82.23,68752.0,77.7925,77.802,77.783,77.802,68752.0
2024-01-16 15:40:00,82.23,82.23,82.22,82.23,56705.0,77.802,77.802,77.7925,77.802,56705.0
2024-01-16 15:45:00,82.23,82.24,82.22,82.22,249448.0,77.802,77.8114,77.7925,77.7925,249448.0
2024-01-16 15:50:00,82.23,82.23,82.22,82.23,128447.0,77.802,77.802,77.7925,77.802,128447.0
2024-01-16 15:55:00,82.23,82.23,82.22,82.22,250819.0,77.802,77.802,77.7925,77.7925,250819.0
2024-01-17 09:30:00,82.08,82.08,82.07,82.08,114970.0,77.66,77.66,77.6506,77.66,114970.0
2024-01-17 09:35:00,82.07,82.08,82.07,82.07,33445.0,77.6506,77.66,77.6506,77.6506,33445.0
2024-01-17 09:40:00,82.07,82.08,82.07,82.07,57315.0,77.6506,77.66,77.6506,77.6506,57315.0
2024-01-17 09:45:00,82.07,82.08,82.06,82.06,33316.0,77.6506,77.66,77.6411,77.6411,33316.0
2024-01-17 09:50:00,82.06,82.07,82.05,82.05,65534.0,77.6411,77.6506,77.6316,77.6316,65534.0
2024-01-17 09:55:00,82.05,82.06,82.05,82.06,22935.0,77.6316,77.6411,77.6316,77.6411,22935.0
2024-01-17 10:00:00,82.06,82.06,82.04,82.05,26553.0,77.6411,77.6411,77.6222,77.6316,26553.0
2024-01-17 10:05:00,82.05,82.06,82.05,82.06,136584.0,77.6316,77.6411,77.6316,77.6411,136584.0
2024-01-17 10:10:00,82.06,82.07,82.05,82.07,29222.0,77.6411,77.6506,77.6316,77.6506,29222.0
2024-01-17 10:15:00,82.06,82.07,82.05,82.06,26177.0,77.6411,77.6506,77.6316,77.6411,26177.0
2024-01-17 10:20:00,82.05,82.06,82.04,82.05,37395.0,77.6316,77.6411,77.6222,77.6316,37395.0
2024-01-17 10:25:00,82.05,82.05,82.04,82.04,20046.0,77.6316,77.6316,77.6222,77.6222,20046.0
2024-01-17 10:30:00,82.04,82.05,82.03,82.04,87940.0,77.6222,77.6316,77.6127,77.6222,87940.0
2024-01-17 10:35:00,82.04,82.05,82.03,82.05,57139.0,77.6222,77.6316,77.6127,77.6316,57139.0
2024-01-17 10:40:00,82.05,82.05,82.04,82.05,11357.0,77.6316,77.6316,77.6222,77.6316,11357.0
2024-01-17 10:45:00,82.05,82.06,82.04,82.05,51107.0,77.6316,77.6411,77.6222,77.6316,51107.0
2024-01-17 10:50:00,82.06,82.06,82.05,82.06,16727.0,77.6411,77.6411,77.6316,77.6411,16727.0
2024-01-17 10:55:00,82.06,82.06,82.05,82.05,6710.0,77.6411,77.6411,77.6316,77.6316,6710.0
2024-01-17 11:00:00,82.06,82.06,82.05,82.06,111333.0,77.6411,77.6411,77.6316,77.6411,111333.0
2024-01-17 11:05:00,82.06,82.06,82.05,82.05,50196.0,77.6411,77.6411,77.6316,77.6316,50196.0
2024-01-17 11:10:00,82.06,82.06,82.05,82.05,53413.0,77.6411,77.6411,77.6316,77.6316,53413.0
2024-01-17 11:15:00,82.05,82.06,82.04,82.05,142461.0,77.6316,77.6411,77.6222,77.6316,142461.0
2024-01-17 11:20:00,82.05,82.05,82.04,82.04,10104.0,77.6316,77.6316,77.6222,77.6222,10104.0
2024-01-17 11:25:00,82.05,82.06,82.04,82.06,102258.0,77.6316,77.6411,77.6222,77.6411,102258.0
2024-01-17 11:30:00,82.06,82.06,82.05,82.06,8537.0,77.6411,77.6411,77.6316,77.6411,8537.0
2024-01-17 11:35:00,82.05,82.06,82.05,82.06,123810.0,77.6316,77.6411,77.6316,77.6411,123810.0
2024-01-17 11:40:00,82.06,82.07,82.05,82.06,61034.0,77.6411,77.6506,77.6316,77.6411,61034.0
2024-01-17 11:45:00,82.07,82.07,82.03,82.04,465496.0,77.6506,77.6506,77.6127,77.6222,465496.0
2024-01-17 11:50:00,82.04,82.04,82.03,82.04,27196.0,77.6222,77.6222,77.6127,77.6222,27196.0
2024-01-17 11:55:00,82.04,82.05,82.03,82.04,54685.0,77.6222,77.6316,77.6127,77.6222,54685.0
2024-01-17 12:00:00,82.04,82.05,82.03,82.04,81252.0,77.6222,77.6316,77.6127,77.6222,81252.0
2024-01-17 12:05:00,82.04,82.05,82.03,82.04,124661.0,77.6222,77.6316,77.6127,77.6222,124661.0
2024-01-17 12:10:00,82.04,82.04,82.03,82.04,20257.0,77.6222,77.6222,77.6127,77.6222,20257.0
2024-01-17 12:15:00,82.04,82.04,82.03,82.04,40444.0,77.6222,77.6222,77.6127,77.6222,40444.0
2024-01-17 12:20:00,82.04,82.04,82.03,82.03,46407.0,77.6222,77.6222,77.6127,77.6127,46407.0
2024-01-17 12:25:00,82.04,82.04,82.02,82.03,68435.0,77.6222,77.6222,77.6033,77.6127,68435.0
2024-01-17 12:30:00,82.03,82.03,82.02,82.03,14813.0,77.6127,77.6127,77.6033,77.6127,14813.0
2024-01-17 12:35:00,82.03,82.04,82.02,82.04,62451.0,77.6127,77.6222,77.6033,77.6222,62451.0
2024-01-17 12:40:00,82.04,82.05,82.03,82.04,297758.0,77.6222,77.6316,77.6127,77.6222,297758.0
2024-01-17 12:45:00,82.04,82.05,82.04,82.05,32600.0,77.6222,77.6316,77.6222,77.6316,32600.0
2024-01-17 12:50:00,82.05,82.05,82.04,82.05,19248.0,77.6316,77.6316,77.6222,77.6316,19248.0
2024-01-17 12:55:00,82.05,82.05,82.04,82.05,86390.0,77.6316,77.6316,77.6222,77.6316,86390.0
2024-01-17 13:00:00,82.05,82.05,82.03,82.05,57701.0,77.6316,77.6316,77.6127,77.6316,57701.0
2024-01-17 13:05:00,82.04,82.05,82.03,82.04,191666.0,77.6222,77.6316,77.6127,77.6222,191666.0
2024-01-17 13:10:00,82.04,82.05,82.03,82.04,237592.0,77.6222,77.6316,77.6127,77.6222,237592.0
2024-01-17 13:15:00,82.04,82.04,82.02,82.03,56569.0,77.6222,77.6222,77.6033,77.6127,56569.0
2024-01-17 13:20:00,82.03,82.03,82.02,82.03,21802.0,77.6127,77.6127,77.6033,77.6127,21802.0
2024-01-17 13:25:00,82.03,82.03,82.02,82.03,11194.0,77.6127,77.6127,77.6033,77.6127,11194.0
2024-01-17 13:30:00,82.03,82.03,82.02,82.03,56227.0,77.6127,77.6127,77.6033,77.6127,56227.0
2024-01-17 13:35:00,82.03,82.04,82.02,82.03,360449.0,77.6127,77.6222,77.6033,77.6127,360449.0
2024-01-17 13:40:00,82.03,82.04,82.03,82.03,10934.0,77.6127,77.6222,77.6127,77.6127,10934.0
2024-01-17 13:45:00,82.03,82.04,82.02,82.03,150524.0,77.6127,77.6222,77.6033,77.6127,150524.0
2024-01-17 13:50:00,82.03,82.03,82.02,82.02,11549.0,77.6127,77.6127,77.6033,77.6033,11549.0
2024-01-17 13:55:00,82.03,82.04,82.02,82.04,11850.0,77.6127,77.6222,77.6033,77.6222,11850.0
2024-01-17 14:00:00,82.03,82.05,82.03,82.04,177134.0,77.6127,77.6316,77.6127,77.6222,177134.0
2024-01-17 14:05:00,82.04,82.04,82.03,82.04,13593.0,77.6222,77.6222,77.6127,77.6222,13593.0
2024-01-17 14:10:00,82.04,82.04,82.03,82.04,13176.0,77.6222,77.6222,77.6127,77.6222,13176.0
2024-01-17 14:15:00,82.04,82.04,82.03,82.04,12529.0,77.6222,77.6222,77.6127,77.6222,12529.0
2024-01-17 14:20:00,82.04,82.05,82.03,82.04,44308.0,77.6222,77.6316,77.6127,77.6222,44308.0
2024-01-17 14:25:00,82.05,82.05,82.04,82.04,16431.0,77.6316,77.6316,77.6222,77.6222,16431.0
2024-01-17 14:30:00,82.04,82.05,82.03,82.04,45256.0,77.6222,77.6316,77.6127,77.6222,45256.0
2024-01-17 14:35:00,82.04,82.04,82.03,82.04,16890.0,77.6222,77.6222,77.6127,77.6222,16890.0
2024-01-17 14:40:00,82.04,82.05,82.03,82.05,30083.0,77.6222,77.6316,77.6127,77.6316,30083.0
2024-01-17 14:45:00,82.05,82.06,82.04,82.06,173026.0,77.6316,77.6411,77.6222,77.6411,173026.0
2024-01-17 14:50:00,82.06,82.06,82.04,82.04,35071.0,77.6411,77.6411,77.6222,77.6222,35071.0
2024-01-17 14:55:00,82.05,82.05,82.04,82.05,9647.0,77.6316,77.6316,77.6222,77.6316,9647.0
2024-01-17 15:00:00,82.05,82.05,82.04,82.05,15332.0,77.6316,77.6316,77.6222,77.6316,15332.0
2024-01-17 15:05:00,82.05,82.05,82.04,82.05,20206.0,77.6316,77.6316,77.6222,77.6316,20206.0
2024-01-17 15:10:00,82.05,82.06,82.04,82.06,63057.0,77.6316,77.6411,77.6222,77.6411,63057.0
2024-01-17 15:15:00,82.06,82.07,82.05,82.06,20943.0,77.6411,77.6506,77.6316,77.6411,20943.0
2024-01-17 15:20:00,82.06,82.07,82.05,82.06,40133.0,77.6411,77.6506,77.6316,77.6411,40133.0
2024-01-17 15:25:00,82.06,82.06,82.05,82.05,7694.0,77.6411,77.6411,77.6316,77.6316,7694.0
2024-01-17 15:30:00,82.06,82.06,82.05,82.06,20287.0,77.6411,77.6411,77.6316,77.6411,20287.0
2024-01-17 15:35:00,82.05,82.06,82.05,82.06,28359.0,77.6316,77.6411,77.6316,77.6411,28359.0
2024-01-17 15:40:00,82.05,82.06,82.05,82.06,50961.0,77.6316,77.6411,77.6316,77.6411,50961.0
2024-01-17 15:45:00,82.06,82.06,82.05,82.05,72230.0,77.6411,77.6411,77.6316,77.6316,72230.0
2024-01-17 15:50:00,82.06,82.06,82.05,82.05,68360.0,77.6411,77.6411,77.6316,77.6316,68360.0
2024-01-17 15:55:00,82.05,82.06,82.05,82.05,131663.0,77.6316,77.6411,77.6316,77.6316,131663.0
2024-01-18 09:30:00,82.1,82.11,82.09,82.09,70782.0,77.679,77.6884,77.6695,77.6695,70782.0
2024-01-18 09:35:00,82.1,82.1,82.08,82.09,12906.0,77.679,77.679,77.66,77.6695,12906.0
2024-01-18 09:40:00,82.09,82.09,82.08,82.09,119448.0,77.6695,77.6695,77.66,77.6695,119448.0
2024-01-18 09:45:00,82.08,82.09,82.08,82.09,39370.0,77.66,77.6695,77.66,77.6695,39370.0
2024-01-18 09:50:00,82.09,82.1,82.08,82.1,56000.0,77.6695,77.679,77.66,77.679,56000.0
2024-01-18 09:55:00,82.09,82.1,82.09,82.09,8256.0,77.6695,77.679,77.6695,77.6695,8256.0
2024-01-18 10:00:00,82.09,82.1,82.09,82.09,21593.0,77.6695,77.679,77.6695,77.6695,21593.0
2024-01-18 10:05:00,82.09,82.1,82.09,82.09,67433.0,77.6695,77.679,77.6695,77.6695,67433.0
2024-01-18 10:10:00,82.09,82.1,82.08,82.09,231636.0,77.6695,77.679,77.66,77.6695,231636.0
2024-01-18 10:15:00,82.09,82.1,82.08,82.1,265992.0,77.6695,77.679,77.66,77.679,265992.0
2024-01-18 10:20:00,82.09,82.1,82.09,82.1,11243.0,77.6695,77.679,77.6695,77.679,11243.0
2024-01-18 10:25:00,82.09,82.1,82.09,82.09,16896.0,77.6695,77.679,77.6695,77.6695,16896.0
2024-01-18 10:30:00,82.09,82.11,82.09,82.1,17506.0,77.6695,77.6884,77.6695,77.679,17506.0
2024-01-18 10:35:00,82.11,82.11,82.1,82.1,10164.0,77.6884,77.6884,77.679,77.679,10164.0
2024-01-18 10:40:00,82.11,82.11,82.09,82.1,199263.0,77.6884,77.6884,77.6695,77.679,199263.0
2024-01-18 10:45:00,82.09,82.1,82.09,82.1,19193.0,77.6695,77.679,77.6695,77.679,19193.0
2024-01-18 10:50:00,82.1,82.1,82.09,82.1,19778.0,77.679,77.679,77.6695,77.679,19778.0
2024-01-18 10:55:00,82.09,82.1,82.09,82.1,22444.0,77.6695,77.679,77.6695,77.679,22444.0
2024-01-18 11:00:00,82.09,82.1,82.08,82.09,86841.0,77.6695,77.679,77.66,77.6695,86841.0
2024-01-18 11:05:00,82.09,82.09,82.08,82.09,7552.0,77.6695,77.6695,77.66,77.6695,7552.0
2024-01-18 11:10:00,82.09,82.1,82.08,82.09,59680.0,77.6695,77.679,77.66,77.6695,59680.0
2024-01-18 11:15:00,82.09,82.1,82.09,82.09,6230.0,77.6695,77.679,77.6695,77.6695,6230.0
2024-01-18 11:20:00,82.09,82.1,82.09,82.1,2937.0,77.6695,77.679,77.6695,77.679,2937.0
2024-01-18 11:25:00,82.1,82.1,82.09,82.09,36178.0,77.679,77.679,77.6695,77.6695,36178.0
2024-01-18 11:30:00,82.1,82.1,82.09,82.09,71886.0,77.679,77.679,77.6695,77.6695,71886.0
2024-01-18 11:35:00,82.09,82.1,82.09,82.09,22758.0,77.6695,77.679,77.6695,77.6695,22758.0
2024-01-18 11:40:00,82.1,82.1,82.09,82.09,74882.0,77.679,77.679,77.6695,77.6695,74882.0
2024-01-18 11:45:00,82.09,82.1,82.08,82.08,225677.0,77.6695,77.679,77.66,77.66,225677.0
2024-01-18 11:50:00,82.08,82.09,82.08,82.09,55675.0,77.66,77.6695,77.66,77.6695,55675.0
2024-01-18 11:55:00,82.08,82.09,82.08,82.09,14041.0,77.66,77.6695,77.66,77.6695,14041.0
2024-01-18 12:00:00,82.09,82.09,82.08,82.08,32714.0,77.6695,77.6695,77.66,77.66,32714.0
2024-01-18 12:05:00,82.08,82.09,82.07,82.08,103361.0,77.66,77.6695,77.6506,77.66,103361.0
2024-01-18 12:10:00,82.08,82.08,82.06,82.06,31832.0,77.66,77.66,77.6411,77.6411,31832.0
2024-01-18 12:15:00,82.07,82.07,82.06,82.07,22968.0,77.6506,77.6506,77.6411,77.6506,22968.0
2024-01-18 12:20:00,82.07,82.07,82.06,82.07,14928.0,77.6506,77.6506,77.6411,77.6506,14928.0
2024-01-18 12:25:00,82.07,82.08,82.07,82.08,61023.0,77.6506,77.66,77.6506,77.66,61023.0
2024-01-18 12:30:00,82.08,82.08,82.07,82.08,14140.0,77.66,77.66,77.6506,77.66,14140.0
2024-01-18 12:35:00,82.07,82.08,82.07,82.08,40102.0,77.6506,77.66,77.6506,77.66,40102.0
2024-01-18 12:40:00,82.08,82.08,82.07,82.08,26175.0,77.66,77.66,77.6506,77.66,26175.0
2024-01-18 12:45:00,82.08,82.08,82.07,82.08,8042.0,77.66,77.66,77.6506,77.66,8042.0
2024-01-18 12:50:00,82.08,82.08,82.07,82.08,10946.0,77.66,77.66,77.6506,77.66,10946.0
2024-01-18 12:55:00,82.08,82.08,82.07,82.08,7392.0,77.66,77.66,77.6506,77.66,7392.0
2024-01-18 13:00:00,82.08,82.09,82.07,82.09,51734.0,77.66,77.6695,77.6506,77.6695,51734.0
2024-01-18 13:05:00,82.09,82.1,82.08,82.09,77597.0,77.6695,77.679,77.66,77.6695,77597.0
2024-01-18 13:10:00,82.09,82.1,82.09,82.09,9578.0,77.6695,77.679,77.6695,77.6695,9578.0
2024-01-18 13:15:00,82.09,82.1,82.09,82.1,22257.0,77.6695,77.679,77.6695,77.679,22257.0
2024-01-18 13:20:00,82.1,82.1,82.09,82.09,23602.0,77.679,77.679,77.6695,77.6695,23602.0
2024-01-18 13:25:00,82.09,82.11,82.09,82.11,43629.0,77.6695,77.6884,77.6695,77.6884,43629.0
2024-01-18 13:30:00,82.11,82.11,82.1,82.1,23920.0,77.6884,77.6884,77.679,77.679,23920.0
2024-01-18 13:35:00,82.1,82.11,82.1,82.11,42845.0,77.679,77.6884,77.679,77.6884,42845.0
2024-01-18 13:40:00,82.11,82.11,82.1,82.11,12232.0,77.6884,77.6884,77.679,77.6884,12232.0
2024-01-18 13:45:00,82.11,82.11,82.1,82.11,23922.0,77.6884,77.6884,77.679,77.6884,23922.0
2024-01-18 13:50:00,82.11,82.11,82.1,82.11,13223.0,77.6884,77.6884,77.679,77.6884,13223.0
2024-01-18 13:55:00,82.11,82.11,82.1,82.1,14679.0,77.6884,77.6884,77.679,77.679,14679.0
2024-01-18 14:00:00,82.1,82.11,82.08,82.09,48395.0,77.679,77.6884,77.66,77.6695,48395.0
2024-01-18 14:05:00,82.09,82.09,82.08,82.09,8523.0,77.6695,77.6695,77.66,77.6695,8523.0
2024-01-18 14:10:00,82.09,82.1,82.09,82.09,48616.0,77.6695,77.679,77.6695,77.6695,48616.0
2024-01-18 14:15:00,82.09,82.1,82.08,82.08,14136.0,77.6695,77.679,77.66,77.66,14136.0
2024-01-18 14:20:00,82.09,82.09,82.08,82.08,29341.0,77.6695,77.6695,77.66,77.66,29341.0
2024-01-18 14:25:00,82.09,82.1,82.08,82.1,110087.0,77.6695,77.679,77.66,77.679,110087.0
2024-01-18 14:30:00,82.09,82.1,82.09,82.09,8428.0,77.6695,77.679,77.6695,77.6695,8428.0
2024-01-18 14:35:00,82.09,82.1,82.08,82.09,32379.0,77.6695,77.679,77.66,77.6695,32379.0
2024-01-18 14:40:00,82.09,82.09,82.08,82.09,5915.0,77.6695,77.6695,77.66,77.6695,5915.0
2024-01-18 14:45:00,82.08,82.09,82.07,82.08,27740.0,77.66,77.6695,77.6506,77.66,27740.0
2024-01-18 14:50:00,82.08,82.08,82.07,82.08,20023.0,77.66,77.66,77.6506,77.66,20023.0
2024-01-18 14:55:00,82.08,82.08,82.07,82.08,6989.0,77.66,77.66,77.6506,77.66,6989.0
2024-01-18 15:00:00,82.08,82.08,82.07,82.08,9656.0,77.66,77.66,77.6506,77.66,9656.0
2024-01-18 15:05:00,82.08,82.08,82.07,82.08,25896.0,77.66,77.66,77.6506,77.66,25896.0
2024-01-18 15:10:00,82.08,82.08,82.07,82.07,17141.0,77.66,77.66,77.6506,77.6506,17141.0
2024-01-18 15:15:00,82.08,82.08,82.07,82.08,10010.0,77.66,77.66,77.6506,77.66,10010.0
2024-01-18 15:20:00,82.08,82.08,82.07,82.08,7456.0,77.66,77.66,77.6506,77.66,7456.0
2024-01-18 15:25:00,82.07,82.08,82.07,82.08,51352.0,77.6506,77.66,77.6506,77.66,51352.0
2024-01-18 15:30:00,82.08,82.08,82.07,82.08,94149.0,77.66,77.66,77.6506,77.66,94149.0
2024-01-18 15:35:00,82.07,82.08,82.07,82.08,18256.0,77.6506,77.66,77.6506,77.66,18256.0
2024-01-18 15:40:00,82.08,82.08,82.07,82.08,42463.0,77.66,77.66,77.6506,77.66,42463.0
2024-01-18 15:45:00,82.08,82.08,82.07,82.08,80862.0,77.66,77.66,77.6506,77.66,80862.0
2024-01-18 15:50:00,82.08,82.08,82.07,82.08,63012.0,77.66,77.66,77.6506,77.66,63012.0
2024-01-18 15:55:00,82.08,82.09,82.07,82.09,305104.0,77.66,77.6695,77.6506,77.6695,305104.0
2024-01-19 09:30:00,82.03,82.04,82.02,82.03,187321.0,77.6127,77.6222,77.6033,77.6127,187321.0
2024-01-19 09:35:00,82.03,82.03,82.02,82.03,14895.0,77.6127,77.6127,77.6033,77.6127,14895.0
2024-01-19 09:40:00,82.03,82.03,82.01,82.02,29315.0,77.6127,77.6127,77.5938,77.6033,29315.0
2024-01-19 09:45:00,82.02,82.03,82.01,82.03,86442.0,77.6033,77.6127,77.5938,77.6127,86442.0
2024-01-19 09:50:00,82.03,82.04,82.02,82.04,119629.0,77.6127,77.6222,77.6033,77.6222,119629.0
2024-01-19 09:55:00,82.03,82.04,82.02,82.03,105313.0,77.6127,77.6222,77.6033,77.6127,105313.0
2024-01-19 10:00:00,82.04,82.06,82.01,82.02,181063.0,77.6222,77.6411,77.5938,77.6033,181063.0
2024-01-19 10:05:00,82.02,82.03,82.0,82.01,92440.0,77.6033,77.6127,77.5843,77.5938,92440.0
2024-01-19 10:10:00,82.01,82.01,81.99,82.0,147802.0,77.5938,77.5938,77.5749,77.5843,147802.0
2024-01-19 10:15:00,82.0,82.01,81.99,82.01,192706.0,77.5843,77.5938,77.5749,77.5938,192706.0
2024-01-19 10:20:00,82.01,82.02,82.0,82.01,12918.0,77.5938,77.6033,77.5843,77.5938,12918.0
2024-01-19 10:25:00,82.01,82.02,82.0,82.01,186424.0,77.5938,77.6033,77.5843,77.5938,186424.0
2024-01-19 10:30:00,82.01,82.02,82.01,82.02,9587.0,77.5938,77.6033,77.5938,77.6033,9587.0
2024-01-19 10:35:00,82.02,82.03,82.01,82.03,42770.0,77.6033,77.6127,77.5938,77.6127,42770.0
2024-01-19 10:40:00,82.02,82.03,82.02,82.03,169045.0,77.6033,77.6127,77.6033,77.6127,169045.0
2024-01-19 10:45:00,82.03,82.03,82.02,82.03,57056.0,77.6127,77.6127,77.6033,77.6127,57056.0
2024-01-19 10:50:00,82.02,82.04,82.02,82.02,278388.0,77.6033,77.6222,77.6033,77.6033,278388.0
2024-01-19 10:55:00,82.02,82.03,82.02,82.03,19064.0,77.6033,77.6127,77.6033,77.6127,19064.0
2024-01-19 11:00:00,82.03,82.05,82.02,82.04,15614.0,77.6127,77.6316,77.6033,77.6222,15614.0
2024-01-19 11:05:00,82.04,82.05,82.04,82.04,10251.0,77.6222,77.6316,77.6222,77.6222,10251.0
2024-01-19 11:10:00,82.04,82.05,82.03,82.04,64050.0,77.6222,77.6316,77.6127,77.6222,64050.0
2024-01-19 11:15:00,82.03,82.04,82.03,82.04,12490.0,77.6127,77.6222,77.6127,77.6222,12490.0
2024-01-19 11:20:00,82.04,82.04,82.02,82.02,99373.0,77.6222,77.6222,77.6033,77.6033,99373.0
2024-01-19 11:25:00,82.03,82.03,82.02,82.03,9960.0,77.6127,77.6127,77.6033,77.6127,9960.0
2024-01-19 11:30:00,82.02,82.03,82.02,82.03,7797.0,77.6033,77.6127,77.6033,77.6127,7797.0
2024-01-19 11:35:00,82.02,82.03,82.01,82.02,61966.0,77.6033,77.6127,77.5938,77.6033,61966.0
2024-01-19 11:40:00,82.02,82.02,82.0,82.01,53410.0,77.6033,77.6033,77.5843,77.5938,53410.0
2024-01-19 11:45:00,82.01,82.01,82.0,82.01,25027.0,77.5938,77.5938,77.5843,77.5938,25027.0
2024-01-19 11:50:00,82.01,82.01,82.0,82.01,20294.0,77.5938,77.5938,77.5843,77.5938,20294.0
2024-01-19 11:55:00,82.0,82.01,82.0,82.01,14836.0,77.5843,77.5938,77.5843,77.5938,14836.0
2024-01-19 12:00:00,82.0,82.01,82.0,82.01,15344.0,77.5843,77.5938,77.5843,77.5938,15344.0
2024-01-19 12:05:00,82.01,82.01,82.0,82.01,11869.0,77.5938,77.5938,77.5843,77.5938,11869.0
2024-01-19 12:10:00,82.0,82.01,82.0,82.01,36957.0,77.5843,77.5938,77.5843,77.5938,36957.0
2024-01-19 12:15:00,82.01,82.01,82.0,82.01,145163.0,77.5938,77.5938,77.5843,77.5938,145163.0
2024-01-19 12:20:00,82.01,82.02,82.0,82.02,13963.0,77.5938,77.6033,77.5843,77.6033,13963.0
2024-01-19 12:25:00,82.02,82.02,82.01,82.02,11189.0,77.6033,77.6033,77.5938,77.6033,11189.0
2024-01-19 12:30:00,82.01,82.02,82.01,82.02,56116.0,77.5938,77.6033,77.5938,77.6033,56116.0
2024-01-19 12:35:00,82.02,82.02,82.01,82.02,103664.0,77.6033,77.6033,77.5938,77.6033,103664.0
2024-01-19 12:40:00,82.01,82.02,82.0,82.01,136125.0,77.5938,77.6033,77.5843,77.5938,136125.0
2024-01-19 12:45:00,82.01,82.02,82.0,82.0,96952.0,77.5938,77.6033,77.5843,77.5843,96952.0
2024-01-19 12:50:00,82.0,82.01,82.0,82.01,16021.0,77.5843,77.5938,77.5843,77.5938,16021.0
2024-01-19 12:55:00,82.01,82.01,82.0,82.01,18398.0,77.5938,77.5938,77.5843,77.5938,18398.0
2024-01-19 13:00:00,82.01,82.01,82.0,82.01,29333.0,77.5938,77.5938,77.5843,77.5938,29333.0
2024-01-19 13:05:00,82.0,82.01,82.0,82.0,7627.0,77.5843,77.5938,77.5843,77.5843,7627.0
2024-01-19 13:10:00,82.01,82.01,82.0,82.01,13877.0,77.5938,77.5938,77.5843,77.5938,13877.0
2024-01-19 13:15:00,82.01,82.01,82.0,82.0,13687.0,77.5938,77.5938,77.5843,77.5843,13687.0
2024-01-19 13:20:00,82.01,82.01,82.0,82.01,10305.0,77.5938,77.5938,77.5843,77.5938,10305.0
2024-01-19 13:25:00,82.01,82.01,82.0,82.01,4579.0,77.5938,77.5938,77.5843,77.5938,4579.0
2024-01-19 13:30:00,82.01,82.01,82.0,82.01,11227.0,77.5938,77.5938,77.5843,77.5938,11227.0
2024-01-19 13:35:00,82.0,82.01,82.0,82.0,16843.0,77.5843,77.5938,77.5843,77.5843,16843.0
2024-01-19 13:40:00,82.01,82.01,82.0,82.0,9615.0,77.5938,77.5938,77.5843,77.5843,9615.0
2024-01-19 13:45:00,82.01,82.01,82.0,82.0,3568.0,77.5938,77.5938,77.5843,77.5843,3568.0
2024-01-19 13:50:00,82.01,82.01,82.0,82.0,2962.0,77.5938,77.5938,77.5843,77.5843,2962.0
2024-01-19 13:55:00,82.0,82.01,82.0,82.0,9976.0,77.5843,77.5938,77.5843,77.5843,9976.0
2024-01-19 14:00:00,82.01,82.01,82.0,82.0,41031.0,77.5938,77.5938,77.5843,77.5843,41031.0
2024-01-19 14:05:00,82.0,82.01,82.0,82.0,28952.0,77.5843,77.5938,77.5843,77.5843,28952.0
2024-01-19 14:10:00,82.01,82.01,82.0,82.0,9063.0,77.5938,77.5938,77.5843,77.5843,9063.0
2024-01-19 14:15:00,82.0,82.01,82.0,82.0,15881.0,77.5843,77.5938,77.5843,77.5843,15881.0
2024-01-19 14:20:00,82.0,82.01,82.0,82.0,144100.0,77.5843,77.5938,77.5843,77.5843,144100.0
2024-01-19 14:25:00,82.0,82.01,82.0,82.0,13854.0,77.5843,77.5938,77.5843,77.5843,13854.0
2024-01-19 14:30:00,82.01,82.01,82.0,82.0,37282.0,77.5938,77.5938,77.5843,77.5843,37282.0
2024-01-19 14:35:00,82.01,82.01,82.0,82.0,12588.0,77.5938,77.5938,77.5843,77.5843,12588.0
2024-01-19 14:40:00,82.0,82.01,82.0,82.0,8065.0,77.5843,77.5938,77.5843,77.5843,8065.0
2024-01-19 14:45:00,82.01,82.01,82.0,82.01,18805.0,77.5938,77.5938,77.5843,77.5938,18805.0
2024-01-19 14:50:00,82.01,82.01,82.0,82.0,13803.0,77.5938,77.5938,77.5843,77.5843,13803.0
2024-01-19 14:55:00,82.01,82.02,82.0,82.01,131582.0,77.5938,77.6033,77.5843,77.5938,131582.0
2024-01-19 15:00:00,82.02,82.02,82.01,82.01,57847.0,77.6033,77.6033,77.5938,77.5938,57847.0
2024-01-19 15:05:00,82.01,82.02,82.01,82.01,12005.0,77.5938,77.6033,77.5938,77.5938,12005.0
2024-01-19 15:10:00,82.02,82.02,82.01,82.01,11224.0,77.6033,77.6033,77.5938,77.5938,11224.0
2024-01-19 15:15:00,82.02,82.02,82.01,82.01,13406.0,77.6033,77.6033,77.5938,77.5938,13406.0
2024-01-19 15:20:00,82.01,82.02,82.01,82.02,25695.0,77.5938,77.6033,77.5938,77.6033,25695.0
2024-01-19 15:25:00,82.02,82.02,82.01,82.01,16421.0,77.6033,77.6033,77.5938,77.5938,16421.0
2024-01-19 15:30:00,82.01,82.02,82.01,82.01,15419.0,77.5938,77.6033,77.5938,77.5938,15419.0
2024-01-19 15:35:00,82.01,82.02,82.01,82.01,6248.0,77.5938,77.6033,77.5938,77.5938,6248.0
2024-01-19 15:40:00,82.01,82.02,82.01,82.01,27285.0,77.5938,77.6033,77.5938,77.5938,27285.0
2024-01-19 15:45:00,82.01,82.02,82.01,82.02,63486.0,77.5938,77.6033,77.5938,77.6033,63486.0
2024-01-19 15:50:00,82.02,82.02,82.01,82.02,65515.0,77.6033,77.6033,77.5938,77.6033,65515.0
2024-01-19 15:55:00,82.02,82.03,82.01,82.03,354466.0,77.6033,77.6127,77.5938,77.6127,354466.0
2024-01-22 09:30:00,82.06,82.07,82.06,82.06,74703.0,77.6411,77.6506,77.6411,77.6411,74703.0
2024-01-22 09:35:00,82.06,82.08,82.06,82.08,13491.0,77.6411,77.66,77.6411,77.66,13491.0
2024-01-22 09:40:00,82.07,82.08,82.05,82.06,39315.0,77.6506,77.66,77.6316,77.6411,39315.0
2024-01-22 09:45:00,82.06,82.08,82.05,82.06,34803.0,77.6411,77.66,77.6316,77.6411,34803.0
2024-01-22 09:50:00,82.07,82.08,82.06,82.07,54111.0,77.6506,77.66,77.6411,77.6506,54111.0
2024-01-22 09:55:00,82.07,82.08,82.07,82.07,5676.0,77.6506,77.66,77.6506,77.6506,5676.0
2024-01-22 10:00:00,82.07,82.07,82.06,82.06,47021.0,77.6506,77.6506,77.6411,77.6411,47021.0
2024-01-22 10:05:00,82.06,82.07,82.06,82.07,67564.0,77.6411,77.6506,77.6411,77.6506,67564.0
2024-01-22 10:10:00,82.06,82.08,82.06,82.08,217263.0,77.6411,77.66,77.6411,77.66,217263.0
2024-01-22 10:15:00,82.08,82.08,82.07,82.08,122495.0,77.66,77.66,77.6506,77.66,122495.0
2024-01-22 10:20:00,82.07,82.09,82.07,82.08,27014.0,77.6506,77.6695,77.6506,77.66,27014.0
2024-01-22 10:25:00,82.08,82.09,82.08,82.08,2096.0,77.66,77.6695,77.66,77.66,2096.0
2024-01-22 10:30:00,82.08,82.09,82.07,82.08,364915.0,77.66,77.6695,77.6506,77.66,364915.0
2024-01-22 10:35:00,82.08,82.08,82.07,82.08,31487.0,77.66,77.66,77.6506,77.66,31487.0
2024-01-22 10:40:00,82.08,82.08,82.07,82.08,10249.0,77.66,77.66,77.6506,77.66,10249.0
2024-01-22 10:45:00,82.08,82.09,82.07,82.08,8464.0,77.66,77.6695,77.6506,77.66,8464.0
2024-01-22 10:50:00,82.08,82.09,82.08,82.08,10257.0,77.66,77.6695,77.66,77.66,10257.0
2024-01-22 10:55:00,82.08,82.09,82.07,82.08,25410.0,77.66,77.6695,77.6506,77.66,25410.0
2024-01-22 11:00:00,82.07,82.08,82.07,82.08,59971.0,77.6506,77.66,77.6506,77.66,59971.0
2024-01-22 11:05:00,82.08,82.08,82.06,82.06,221294.0,77.66,77.66,77.6411,77.6411,221294.0
2024-01-22 11:10:00,82.06,82.07,82.06,82.07,6140.0,77.6411,77.6506,77.6411,77.6506,6140.0
2024-01-22 11:15:00,82.06,82.07,82.06,82.07,12154.0,77.6411,77.6506,77.6411,77.6506,12154.0
2024-01-22 11:20:00,82.06,82.08,82.06,82.08,85798.0,77.6411,77.66,77.6411,77.66,85798.0
2024-01-22 11:25:00,82.07,82.08,82.07,82.08,6584.0,77.6506,77.66,77.6506,77.66,6584.0
2024-01-22 11:30:00,82.07,82.08,82.07,82.07,9641.0,77.6506,77.66,77.6506,77.6506,9641.0
2024-01-22 11:35:00,82.08,82.08,82.07,82.08,7675.0,77.66,77.66,77.6506,77.66,7675.0
2024-01-22 11:40:00,82.07,82.08,82.07,82.08,6132.0,77.6506,77.66,77.6506,77.66,6132.0
2024-01-22 11:45:00,82.07,82.08,82.07,82.08,7716.0,77.6506,77.66,77.6506,77.66,7716.0
2024-01-22 11:50:00,82.08,82.08,82.07,82.08,27902.0,77.66,77.66,77.6506,77.66,27902.0
2024-01-22 11:55:00,82.08,82.08,82.07,82.08,15269.0,77.66,77.66,77.6506,77.66,15269.0
2024-01-22 12:00:00,82.08,82.08,82.07,82.07,14596.0,77.66,77.66,77.6506,77.6506,14596.0
2024-01-22 12:05:00,82.08,82.08,82.06,82.07,243256.0,77.66,77.66,77.6411,77.6506,243256.0
2024-01-22 12:10:00,82.07,82.07,82.06,82.07,20203.0,77.6506,77.6506,77.6411,77.6506,20203.0
2024-01-22 12:15:00,82.07,82.07,82.06,82.07,4393.0,77.6506,77.6506,77.6411,77.6506,4393.0
2024-01-22 12:20:00,82.07,82.07,82.06,82.06,6602.0,77.6506,77.6506,77.6411,77.6411,6602.0
2024-01-22 12:25:00,82.06,82.07,82.06,82.06,7011.0,77.6411,77.6506,77.6411,77.6411,7011.0
2024-01-22 12:30:00,82.07,82.07,82.06,82.07,22653.0,77.6506,77.6506,77.6411,77.6506,22653.0
2024-01-22 12:35:00,82.06,82.07,82.06,82.06,13161.0,77.6411,77.6506,77.6411,77.6411,13161.0
2024-01-22 12:40:00,82.07,82.07,82.06,82.07,7251.0,77.6506,77.6506,77.6411,77.6506,7251.0
2024-01-22 12:45:00,82.07,82.07,82.06,82.07,11089.0,77.6506,77.6506,77.6411,77.6506,11089.0
2024-01-22 12:50:00,82.07,82.07,82.06,82.07,16619.0,77.6506,77.6506,77.6411,77.6506,16619.0
2024-01-22 12:55:00,82.07,82.07,82.06,82.07,52468.0,77.6506,77.6506,77.6411,77.6506,52468.0
2024-01-22 13:00:00,82.06,82.07,82.06,82.06,9488.0,77.6411,77.6506,77.6411,77.6411,9488.0
2024-01-22 13:05:00,82.06,82.07,82.06,82.07,8362.0,77.6411,77.6506,77.6411,77.6506,8362.0
2024-01-22 13:10:00,82.06,82.07,82.06,82.06,16503.0,77.6411,77.6506,77.6411,77.6411,16503.0
2024-01-22 13:15:00,82.06,82.07,82.05,82.06,39615.0,77.6411,77.6506,77.6316,77.6411,39615.0
2024-01-22 13:20:00,82.06,82.06,82.05,82.06,3212.0,77.6411,77.6411,77.6316,77.6411,3212.0
2024-01-22 13:25:00,82.06,82.06,82.05,82.06,79491.0,77.6411,77.6411,77.6316,77.6411,79491.0
2024-01-22 13:30:00,82.06,82.06,82.05,82.06,19242.0,77.6411,77.6411,77.6316,77.6411,19242.0
2024-01-22 13:35:00,82.06,82.06,82.05,82.06,25745.0,77.6411,77.6411,77.6316,77.6411,25745.0
2024-01-22 13:40:00,82.06,82.06,82.05,82.06,25639.0,77.6411,77.6411,77.6316,77.6411,25639.0
2024-01-22 13:45:00,82.06,82.06,82.05,82.05,41034.0,77.6411,77.6411,77.6316,77.6316,41034.0
2024-01-22 13:50:00,82.06,82.06,82.05,82.06,5810.0,77.6411,77.6411,77.6316,77.6411,5810.0
2024-01-22 13:55:00,82.06,82.06,82.05,82.06,9510.0,77.6411,77.6411,77.6316,77.6411,9510.0
2024-01-22 14:00:00,82.06,82.06,82.05,82.06,13312.0,77.6411,77.6411,77.6316,77.6411,13312.0
2024-01-22 14:05:00,82.06,82.06,82.05,82.06,23993.0,77.6411,77.6411,77.6316,77.6411,23993.0
2024-01-22 14:10:00,82.06,82.06,82.05,82.06,20309.0,77.6411,77.6411,77.6316,77.6411,20309.0
2024-01-22 14:15:00,82.06,82.06,82.05,82.05,20561.0,77.6411,77.6411,77.6316,77.6316,20561.0
2024-01-22 14:20:00,82.05,82.06,82.05,82.06,26022.0,77.6316,77.6411,77.6316,77.6411,26022.0
2024-01-22 14:25:00,82.06,82.06,82.05,82.06,19932.0,77.6411,77.6411,77.6316,77.6411,19932.0
2024-01-22 14:30:00,82.05,82.06,82.05,82.06,29430.0,77.6316,77.6411,77.6316,77.6411,29430.0
2024-01-22 14:35:00,82.05,82.07,82.05,82.06,37425.0,77.6316,77.6506,77.6316,77.6411,37425.0
2024-01-22 14:40:00,82.06,82.07,82.06,82.07,11713.0,77.6411,77.6506,77.6411,77.6506,11713.0
2024-01-22 14:45:00,82.06,82.07,82.06,82.07,19106.0,77.6411,77.6506,77.6411,77.6506,19106.0
2024-01-22 14:50:00,82.07,82.07,82.06,82.07,26938.0,77.6506,77.6506,77.6411,77.6506,26938.0
2024-01-22 14:55:00,82.07,82.08,82.06,82.07,26521.0,77.6506,77.66,77.6411,77.6506,26521.0
2024-01-22 15:00:00,82.07,82.08,82.06,82.06,88633.0,77.6506,77.66,77.6411,77.6411,88633.0
2024-01-22 15:05:00,82.06,82.07,82.06,82.06,40101.0,77.6411,77.6506,77.6411,77.6411,40101.0
2024-01-22 15:10:00,82.06,82.07,82.06,82.07,21479.0,77.6411,77.6506,77.6411,77.6506,21479.0
2024-01-22 15:15:00,82.06,82.07,82.05,82.06,109702.0,77.6411,77.6506,77.6316,77.6411,109702.0
2024-01-22 15:20:00,82.06,82.06,82.05,82.06,73009.0,77.6411,77.6411,77.6316,77.6411,73009.0
2024-01-22 15:25:00,82.06,82.06,82.05,82.06,29115.0,77.6411,77.6411,77.6316,77.6411,29115.0
2024-01-22 15:30:00,82.06,82.06,82.05,82.06,33707.0,77.6411,77.6411,77.6316,77.6411,33707.0
2024-01-22 15:35:00,82.06,82.06,82.05,82.06,11071.0,77.6411,77.6411,77.6316,77.6411,11071.0
2024-01-22 15:40:00,82.06,82.06,82.05,82.06,22539.0,77.6411,77.6411,77.6316,77.6411,22539.0
2024-01-22 15:45:00,82.06,82.06,82.05,82.06,144219.0,77.6411,77.6411,77.6316,77.6411,144219.0
2024-01-22 15:50:00,82.06,82.06,82.05,82.06,78881.0,77.6411,77.6411,77.6316,77.6411,78881.0
2024-01-22 15:55:00,82.06,82.07,82.05,82.06,443244.0,77.6411,77.6506,77.6316,77.6411,443244.0
2024-01-23 09:30:00,82.04,82.05,82.03,82.04,65558.0,77.6222,77.6316,77.6127,77.6222,65558.0
2024-01-23 09:35:00,82.04,82.04,82.03,82.03,50420.0,77.6222,77.6222,77.6127,77.6127,50420.0
2024-01-23 09:40:00,82.04,82.04,82.03,82.03,41655.0,77.6222,77.6222,77.6127,77.6127,41655.0
2024-01-23 09:45:00,82.03,82.04,82.03,82.03,7873.0,77.6127,77.6222,77.6127,77.6127,7873.0
2024-01-23 09:50:00,82.03,82.04,82.02,82.03,159698.0,77.6127,77.6222,77.6033,77.6127,159698.0
2024-01-23 09:55:00,82.03,82.03,82.02,82.03,90482.0,77.6127,77.6127,77.6033,77.6127,90482.0
2024-01-23 10:00:00,82.02,82.03,82.02,82.02,158988.0,77.6033,77.6127,77.6033,77.6033,158988.0
2024-01-23 10:05:00,82.03,82.04,82.02,82.04,47414.0,77.6127,77.6222,77.6033,77.6222,47414.0
2024-01-23 10:10:00,82.04,82.04,82.03,82.03,8861.0,77.6222,77.6222,77.6127,77.6127,8861.0
2024-01-23 10:15:00,82.03,82.04,82.03,82.04,55582.0,77.6127,77.6222,77.6127,77.6222,55582.0
2024-01-23 10:20:00,82.04,82.05,82.03,82.04,132565.0,77.6222,77.6316,77.6127,77.6222,132565.0
2024-01-23 10:25:00,82.03,82.04,82.03,82.04,47992.0,77.6127,77.6222,77.6127,77.6222,47992.0
2024-01-23 10:30:00,82.03,82.04,82.03,82.03,18702.0,77.6127,77.6222,77.6127,77.6127,18702.0
2024-01-23 10:35:00,82.03,82.04,82.03,82.03,79134.0,77.6127,77.6222,77.6127,77.6127,79134.0
2024-01-23 10:40:00,82.04,82.04,82.03,82.04,5098.0,77.6222,77.6222,77.6127,77.6222,5098.0
2024-01-23 10:45:00,82.04,82.04,82.03,82.04,6512.0,77.6222,77.6222,77.6127,77.6222,6512.0
2024-01-23 10:50:00,82.04,82.04,82.03,82.03,12727.0,77.6222,77.6222,77.6127,77.6127,12727.0
2024-01-23 10:55:00,82.04,82.04,82.03,82.04,9300.0,77.6222,77.6222,77.6127,77.6222,9300.0
2024-01-23 11:00:00,82.03,82.04,82.03,82.03,6923.0,77.6127,77.6222,77.6127,77.6127,6923.0
2024-01-23 11:05:00,82.03,82.04,82.03,82.04,17095.0,77.6127,77.6222,77.6127,77.6222,17095.0
2024-01-23 11:10:00,82.04,82.04,82.03,82.04,7657.0,77.6222,77.6222,77.6127,77.6222,7657.0
2024-01-23 11:15:00,82.04,82.04,82.03,82.04,14782.0,77.6222,77.6222,77.6127,77.6222,14782.0
2024-01-23 11:20:00,82.04,82.04,82.03,82.03,6858.0,77.6222,77.6222,77.6127,77.6127,6858.0
2024-01-23 11:25:00,82.04,82.04,82.03,82.04,8546.0,77.6222,77.6222,77.6127,77.6222,8546.0
2024-01-23 11:30:00,82.04,82.04,82.03,82.04,12162.0,77.6222,77.6222,77.6127,77.6222,12162.0
2024-01-23 11:35:00,82.04,82.04,82.03,82.04,61941.0,77.6222,77.6222,77.6127,77.6222,61941.0
2024-01-23 11:40:00,82.04,82.04,82.03,82.04,49577.0,77.6222,77.6222,77.6127,77.6222,49577.0
2024-01-23 11:45:00,82.04,82.04,82.03,82.04,93956.0,77.6222,77.6222,77.6127,77.6222,93956.0
2024-01-23 11:50:00,82.04,82.04,82.03,82.04,9905.0,77.6222,77.6222,77.6127,77.6222,9905.0
2024-01-23 11:55:00,82.04,82.04,82.03,82.04,50293.0,77.6222,77.6222,77.6127,77.6222,50293.0
2024-01-23 12:00:00,82.04,82.04,82.03,82.03,6411.0,77.6222,77.6222,77.6127,77.6127,6411.0
2024-01-23 12:05:00,82.04,82.04,82.03,82.04,10151.0,77.6222,77.6222,77.6127,77.6222,10151.0
2024-01-23 12:10:00,82.03,82.04,82.03,82.04,3666.0,77.6127,77.6222,77.6127,77.6222,3666.0
2024-01-23 12:15:00,82.03,82.04,82.03,82.04,6402.0,77.6127,77.6222,77.6127,77.6222,6402.0
2024-01-23 12:20:00,82.04,82.04,82.03,82.04,17578.0,77.6222,77.6222,77.6127,77.6222,17578.0
2024-01-23 12:25:00,82.04,82.04,82.03,82.04,10090.0,77.6222,77.6222,77.6127,77.6222,10090.0
2024-01-23 12:30:00,82.04,82.04,82.03,82.03,13010.0,77.6222,77.6222,77.6127,77.6127,13010.0
2024-01-23 12:35:00,82.04,82.04,82.03,82.04,4631.0,77.6222,77.6222,77.6127,77.6222,4631.0
2024-01-23 12:40:00,82.04,82.04,82.03,82.04,9009.0,77.6222,77.6222,77.6127,77.6222,9009.0
2024-01-23 12:45:00,82.04,82.04,82.03,82.03,15787.0,77.6222,77.6222,77.6127,77.6127,15787.0
2024-01-23 12:50:00,82.04,82.04,82.03,82.04,6669.0,77.6222,77.6222,77.6127,77.6222,6669.0
2024-01-23 12:55:00,82.04,82.04,82.03,82.04,16786.0,77.6222,77.6222,77.6127,77.6222,16786.0
2024-01-23 13:00:00,82.04,82.05,82.03,82.05,19399.0,77.6222,77.6316,77.6127,77.6316,19399.0
2024-01-23 13:05:00,82.05,82.05,82.03,82.04,31579.0,77.6316,77.6316,77.6127,77.6222,31579.0
2024-01-23 13:10:00,82.04,82.04,82.03,82.04,6771.0,77.6222,77.6222,77.6127,77.6222,6771.0
2024-01-23 13:15:00,82.04,82.04,82.03,82.03,6126.0,77.6222,77.6222,77.6127,77.6127,6126.0
2024-01-23 13:20:00,82.04,82.04,82.03,82.04,9226.0,77.6222,77.6222,77.6127,77.6222,9226.0
2024-01-23 13:25:00,82.04,82.04,82.03,82.03,22662.0,77.6222,77.6222,77.6127,77.6127,22662.0
2024-01-23 13:30:00,82.04,82.04,82.03,82.04,11561.0,77.6222,77.6222,77.6127,77.6222,11561.0
2024-01-23 13:35:00,82.04,82.04,82.03,82.04,21850.0,77.6222,77.6222,77.6127,77.6222,21850.0
2024-01-23 13:40:00,82.04,82.05,82.03,82.04,31206.0,77.6222,77.6316,77.6127,77.6222,31206.0
2024-01-23 13:45:00,82.04,82.05,82.04,82.04,30610.0,77.6222,77.6316,77.6222,77.6222,30610.0
2024-01-23 13:50:00,82.04,82.05,82.04,82.05,6967.0,77.6222,77.6316,77.6222,77.6316,6967.0
2024-01-23 13:55:00,82.05,82.05,82.04,82.04,38506.0,77.6316,77.6316,77.6222,77.6222,38506.0
2024-01-23 14:00:00,82.05,82.05,82.04,82.04,13782.0,77.6316,77.6316,77.6222,77.6222,13782.0
2024-01-23 14:05:00,82.05,82.05,82.04,82.05,7982.0,77.6316,77.6316,77.6222,77.6316,7982.0
2024-01-23 14:10:00,82.05,82.05,82.04,82.05,14450.0,77.6316,77.6316,77.6222,77.6316,14450.0
2024-01-23 14:15:00,82.05,82.05,82.04,82.05,22999.0,77.6316,77.6316,77.6222,77.6316,22999.0
2024-01-23 14:20:00,82.05,82.05,82.04,82.05,6349.0,77.6316,77.6316,77.6222,77.6316,6349.0
2024-01-23 14:25:00,82.05,82.06,82.04,82.06,25495.0,77.6316,77.6411,77.6222,77.6411,25495.0
2024-01-23 14:30:00,82.06,82.06,82.05,82.06,13072.0,77.6411,77.6411,77.6316,77.6411,13072.0
2024-01-23 14:35:00,82.06,82.07,82.05,82.07,36251.0,77.6411,77.6506,77.6316,77.6506,36251.0
2024-01-23 14:40:00,82.06,82.07,82.06,82.07,12596.0,77.6411,77.6506,77.6411,77.6506,12596.0
2024-01-23 14:45:00,82.06,82.07,82.06,82.07,6776.0,77.6411,77.6506,77.6411,77.6506,6776.0
2024-01-23 14:50:00,82.07,82.07,82.06,82.07,21817.0,77.6506,77.6506,77.6411,77.6506,21817.0
2024-01-23 14:55:00,82.07,82.07,82.06,82.06,5154.0,77.6506,77.6506,77.6411,77.6411,5154.0
2024-01-23 15:00:00,82.07,82.07,82.06,82.06,34717.0,77.6506,77.6506,77.6411,77.6411,34717.0
2024-01-23 15:05:00,82.06,82.07,82.06,82.06,13418.0,77.6411,77.6506,77.6411,77.6411,13418.0
2024-01-23 15:10:00,82.06,82.07,82.06,82.06,140860.0,77.6411,77.6506,77.6411,77.6411,140860.0
2024-01-23 15:15:00,82.07,82.07,82.06,82.07,81707.0,77.6506,77.6506,77.6411,77.6506,81707.0
2024-01-23 15:20:00,82.07,82.07,82.06,82.06,26943.0,77.6506,77.6506,77.6411,77.6411,26943.0
2024-01-23 15:25:00,82.06,82.07,82.06,82.06,57851.0,77.6411,77.6506,77.6411,77.6411,57851.0
2024-01-23 15:30:00,82.06,82.07,82.06,82.07,17826.0,77.6411,77.6506,77.6411,77.6506,17826.0
2024-01-23 15:35:00,82.07,82.07,82.06,82.06,10016.0,77.6506,77.6506,77.6411,77.6411,10016.0
2024-01-23 15:40:00,82.07,82.07,82.06,82.07,73107.0,77.6506,77.6506,77.6411,77.6506,73107.0
2024-01-23 15:45:00,82.07,82.07,82.06,82.07,31883.0,77.6506,77.6506,77.6411,77.6506,31883.0
2024-01-23 15:50:00,82.07,82.07,82.06,82.06,24092.0,77.6506,77.6506,77.6411,77.6411,24092.0
2024-01-23 15:55:00,82.06,82.07,82.06,82.07,137060.0,77.6411,77.6506,77.6411,77.6506,137060.0
2024-01-24 09:30:00,82.15,82.16,82.15,82.16,36764.0,77.7263,77.7357,77.7263,77.7357,36764.0
2024-01-24 09:35:00,82.16,82.16,82.15,82.16,14676.0,77.7357,77.7357,77.7263,77.7357,14676.0
2024-01-24 09:40:00,82.15,82.16,82.15,82.15,10304.0,77.7263,77.7357,77.7263,77.7263,10304.0
2024-01-24 09:45:00,82.15,82.16,82.09,82.1,77459.0,77.7263,77.7357,77.6695,77.679,77459.0
2024-01-24 09:50:00,82.09,82.11,82.09,82.11,314605.0,77.6695,77.6884,77.6695,77.6884,314605.0
2024-01-24 09:55:00,82.12,82.12,82.09,82.1,44370.0,77.6979,77.6979,77.6695,77.679,44370.0
2024-01-24 10:00:00,82.1,82.11,82.08,82.08,37626.0,77.679,77.6884,77.66,77.66,37626.0
2024-01-24 10:05:00,82.09,82.1,82.08,82.09,65315.0,77.6695,77.679,77.66,77.6695,65315.0
2024-01-24 10:10:00,82.09,82.1,82.08,82.09,5196.0,77.6695,77.679,77.66,77.6695,5196.0
2024-01-24 10:15:00,82.09,82.1,82.08,82.09,266163.0,77.6695,77.679,77.66,77.6695,266163.0
2024-01-24 10:20:00,82.09,82.1,82.08,82.09,119847.0,77.6695,77.679,77.66,77.6695,119847.0
2024-01-24 10:25:00,82.09,82.09,82.08,82.09,9002.0,77.6695,77.6695,77.66,77.6695,9002.0
2024-01-24 10:30:00,82.09,82.09,82.08,82.09,7238.0,77.6695,77.6695,77.66,77.6695,7238.0
2024-01-24 10:35:00,82.08,82.09,82.07,82.09,207837.0,77.66,77.6695,77.6506,77.6695,207837.0
2024-01-24 10:40:00,82.09,82.09,82.08,82.09,32925.0,77.6695,77.6695,77.66,77.6695,32925.0
2024-01-24 10:45:00,82.08,82.09,82.08,82.09,10594.0,77.66,77.6695,77.66,77.6695,10594.0
2024-01-24 10:50:00,82.08,82.08,82.07,82.07,20696.0,77.66,77.66,77.6506,77.6506,20696.0
2024-01-24 10:55:00,82.08,82.08,82.06,82.07,128085.0,77.66,77.66,77.6411,77.6506,128085.0
2024-01-24 11:00:00,82.08,82.09,82.07,82.08,143966.0,77.66,77.6695,77.6506,77.66,143966.0
2024-01-24 11:05:00,82.07,82.08,82.06,82.07,31757.0,77.6506,77.66,77.6411,77.6506,31757.0
2024-01-24 11:10:00,82.06,82.07,82.05,82.06,275811.0,77.6411,77.6506,77.6316,77.6411,275811.0
2024-01-24 11:15:00,82.06,82.07,82.06,82.07,22531.0,77.6411,77.6506,77.6411,77.6506,22531.0
2024-01-24 11:20:00,82.07,82.08,82.06,82.08,79737.0,77.6506,77.66,77.6411,77.66,79737.0
2024-01-24 11:25:00,82.07,82.08,82.06,82.07,355542.0,77.6506,77.66,77.6411,77.6506,355542.0
2024-01-24 11:30:00,82.08,82.08,82.07,82.07,10038.0,77.66,77.66,77.6506,77.6506,10038.0
2024-01-24 11:35:00,82.07,82.08,82.06,82.06,42563.0,77.6506,77.66,77.6411,77.6411,42563.0
2024-01-24 11:40:00,82.06,82.07,82.06,82.06,8565.0,77.6411,77.6506,77.6411,77.6411,8565.0
2024-01-24 11:45:00,82.06,82.06,82.05,82.06,7492.0,77.6411,77.6411,77.6316,77.6411,7492.0
2024-01-24 11:50:00,82.05,82.06,82.04,82.05,22551.0,77.6316,77.6411,77.6222,77.6316,22551.0
2024-01-24 11:55:00,82.05,82.06,82.05,82.05,5102.0,77.6316,77.6411,77.6316,77.6316,5102.0
2024-01-24 12:00:00,82.06,82.06,82.05,82.05,14570.0,77.6411,77.6411,77.6316,77.6316,14570.0
2024-01-24 12:05:00,82.06,82.06,82.05,82.06,40612.0,77.6411,77.6411,77.6316,77.6411,40612.0
2024-01-24 12:10:00,82.06,82.06,82.05,82.06,30843.0,77.6411,77.6411,77.6316,77.6411,30843.0
2024-01-24 12:15:00,82.06,82.06,82.05,82.05,19863.0,77.6411,77.6411,77.6316,77.6316,19863.0
2024-01-24 12:20:00,82.06,82.06,82.05,82.06,41599.0,77.6411,77.6411,77.6316,77.6411,41599.0
2024-01-24 12:25:00,82.06,82.06,82.05,82.06,13125.0,77.6411,77.6411,77.6316,77.6411,13125.0
2024-01-24 12:30:00,82.06,82.07,82.05,82.06,29889.0,77.6411,77.6506,77.6316,77.6411,29889.0
2024-01-24 12:35:00,82.06,82.07,82.06,82.06,3152.0,77.6411,77.6506,77.6411,77.6411,3152.0
2024-01-24 12:40:00,82.06,82.07,82.06,82.06,13595.0,77.6411,77.6506,77.6411,77.6411,13595.0
2024-01-24 12:45:00,82.06,82.07,82.06,82.07,43409.0,77.6411,77.6506,77.6411,77.6506,43409.0
2024-01-24 12:50:00,82.07,82.07,82.06,82.06,19842.0,77.6506,77.6506,77.6411,77.6411,19842.0
2024-01-24 12:55:00,82.06,82.07,82.06,82.07,6567.0,77.6411,77.6506,77.6411,77.6506,6567.0
2024-01-24 13:00:00,82.07,82.07,82.04,82.04,67189.0,77.6506,77.6506,77.6222,77.6222,67189.0
2024-01-24 13:05:00,82.05,82.05,82.04,82.05,38817.0,77.6316,77.6316,77.6222,77.6316,38817.0
2024-01-24 13:10:00,82.05,82.05,82.04,82.05,32135.0,77.6316,77.6316,77.6222,77.6316,32135.0
2024-01-24 13:15:00,82.05,82.05,82.04,82.04,7100.0,77.6316,77.6316,77.6222,77.6222,7100.0
2024-01-24 13:20:00,82.05,82.05,82.04,82.04,121033.0,77.6316,77.6316,77.6222,77.6222,121033.0
2024-01-24 13:25:00,82.05,82.05,82.04,82.05,40969.0,77.6316,77.6316,77.6222,77.6316,40969.0
2024-01-24 13:30:00,82.04,82.05,82.04,82.05,27287.0,77.6222,77.6316,77.6222,77.6316,27287.0
2024-01-24 13:35:00,82.05,82.05,82.04,82.05,96268.0,77.6316,77.6316,77.6222,77.6316,96268.0
2024-01-24 13:40:00,82.05,82.05,82.03,82.03,19876.0,77.6316,77.6316,77.6127,77.6127,19876.0
2024-01-24 13:45:00,82.04,82.04,82.03,82.04,13808.0,77.6222,77.6222,77.6127,77.6222,13808.0
2024-01-24 13:50:00,82.04,82.04,82.03,82.03,29082.0,77.6222,77.6222,77.6127,77.6127,29082.0
2024-01-24 13:55:00,82.04,82.04,82.03,82.03,6970.0,77.6222,77.6222,77.6127,77.6127,6970.0
2024-01-24 14:00:00,82.04,82.04,82.03,82.04,29066.0,77.6222,77.6222,77.6127,77.6222,29066.0
2024-01-24 14:05:00,82.04,82.04,82.03,82.04,19041.0,77.6222,77.6222,77.6127,77.6222,19041.0
2024-01-24 14:10:00,82.04,82.04,82.03,82.03,17874.0,77.6222,77.6222,77.6127,77.6127,17874.0
2024-01-24 14:15:00,82.03,82.04,82.03,82.03,13108.0,77.6127,77.6222,77.6127,77.6127,13108.0
2024-01-24 14:20:00,82.03,82.04,82.03,82.04,23904.0,77.6127,77.6222,77.6127,77.6222,23904.0
2024-01-24 14:25:00,82.04,82.04,82.03,82.03,42460.0,77.6222,77.6222,77.6127,77.6127,42460.0
2024-01-24 14:30:00,82.03,82.04,82.03,82.04,37887.0,77.6127,77.6222,77.6127,77.6222,37887.0
2024-01-24 14:35:00,82.04,82.04,82.03,82.03,12621.0,77.6222,77.6222,77.6127,77.6127,12621.0
2024-01-24 14:40:00,82.04,82.04,82.03,82.03,18915.0,77.6222,77.6222,77.6127,77.6127,18915.0
2024-01-24 14:45:00,82.04,82.04,82.03,82.04,37932.0,77.6222,77.6222,77.6127,77.6222,37932.0
2024-01-24 14:50:00,82.03,82.04,82.03,82.03,44528.0,77.6127,77.6222,77.6127,77.6127,44528.0
2024-01-24 14:55:00,82.04,82.04,82.03,82.04,33056.0,77.6222,77.6222,77.6127,77.6222,33056.0
2024-01-24 15:00:00,82.04,82.04,82.03,82.04,17385.0,77.6222,77.6222,77.6127,77.6222,17385.0
2024-01-24 15:05:00,82.03,82.04,82.03,82.04,30125.0,77.6127,77.6222,77.6127,77.6222,30125.0
2024-01-24 15:10:00,82.04,82.04,82.03,82.03,31470.0,77.6222,77.6222,77.6127,77.6127,31470.0
2024-01-24 15:15:00,82.03,82.04,82.03,82.04,37087.0,77.6127,77.6222,77.6127,77.6222,37087.0
2024-01-24 15:20:00,82.04,82.04,82.03,82.04,31549.0,77.6222,77.6222,77.6127,77.6222,31549.0
2024-01-24 15:25:00,82.04,82.04,82.03,82.03,24685.0,77.6222,77.6222,77.6127,77.6127,24685.0
2024-01-24 15:30:00,82.04,82.04,82.03,82.03,18252.0,77.6222,77.6222,77.6127,77.6127,18252.0
2024-01-24 15:35:00,82.04,82.04,82.03,82.04,17948.0,77.6222,77.6222,77.6127,77.6222,17948.0
2024-01-24 15:40:00,82.04,82.04,82.03,82.03,45927.0,77.6222,77.6222,77.6127,77.6127,45927.0
2024-01-24 15:45:00,82.03,82.04,82.03,82.03,102612.0,77.6127,77.6222,77.6127,77.6127,102612.0
2024-01-24 15:50:00,82.04,82.04,82.03,82.04,46633.0,77.6222,77.6222,77.6127,77.6222,46633.0
2024-01-24 15:55:00,82.03,82.04,82.02,82.03,208217.0,77.6127,77.6222,77.6033,77.6127,208217.0
2024-01-25 09:30:00,82.13,82.13,82.11,82.12,91382.0,77.7073,77.7073,77.6884,77.6979,91382.0
2024-01-25 09:35:00,82.12,82.13,82.12,82.13,123178.0,77.6979,77.7073,77.6979,77.7073,123178.0
2024-01-25 09:40:00,82.12,82.13,82.11,82.12,267104.0,77.6979,77.7073,77.6884,77.6979,267104.0
2024-01-25 09:45:00,82.12,82.12,82.11,82.11,11845.0,77.6979,77.6979,77.6884,77.6884,11845.0
2024-01-25 09:50:00,82.12,82.12,82.11,82.12,79627.0,77.6979,77.6979,77.6884,77.6979,79627.0
2024-01-25 09:55:00,82.12,82.13,82.12,82.13,5042.0,77.6979,77.7073,77.6979,77.7073,5042.0
2024-01-25 10:00:00,82.12,82.13,82.12,82.13,12155.0,77.6979,77.7073,77.6979,77.7073,12155.0
2024-01-25 10:05:00,82.13,82.14,82.12,82.14,21782.0,77.7073,77.7168,77.6979,77.7168,21782.0
2024-01-25 10:10:00,82.14,82.14,82.13,82.14,25813.0,77.7168,77.7168,77.7073,77.7168,25813.0
2024-01-25 10:15:00,82.14,82.16,82.14,82.16,25312.0,77.7168,77.7357,77.7168,77.7357,25312.0
2024-01-25 10:20:00,82.15,82.16,82.15,82.16,13902.0,77.7263,77.7357,77.7263,77.7357,13902.0
2024-01-25 10:25:00,82.15,82.16,82.15,82.15,11290.0,77.7263,77.7357,77.7263,77.7263,11290.0
2024-01-25 10:30:00,82.15,82.16,82.14,82.15,33382.0,77.7263,77.7357,77.7168,77.7263,33382.0
2024-01-25 10:35:00,82.15,82.15,82.14,82.15,19471.0,77.7263,77.7263,77.7168,77.7263,19471.0
2024-01-25 10:40:00,82.15,82.16,82.14,82.15,41611.0,77.7263,77.7357,77.7168,77.7263,41611.0
2024-01-25 10:45:00,82.15,82.16,82.15,82.16,6374.0,77.7263,77.7357,77.7263,77.7357,6374.0
2024-01-25 10:50:00,82.15,82.16,82.14,82.15,131818.0,77.7263,77.7357,77.7168,77.7263,131818.0
2024-01-25 10:55:00,82.14,82.16,82.14,82.16,9514.0,77.7168,77.7357,77.7168,77.7357,9514.0
2024-01-25 11:00:00,82.16,82.17,82.15,82.16,44455.0,77.7357,77.7452,77.7263,77.7357,44455.0
2024-01-25 11:05:00,82.17,82.17,82.16,82.17,49163.0,77.7452,77.7452,77.7357,77.7452,49163.0
2024-01-25 11:10:00,82.16,82.17,82.16,82.17,58201.0,77.7357,77.7452,77.7357,77.7452,58201.0
2024-01-25 11:15:00,82.17,82.17,82.16,82.16,60572.0,77.7452,77.7452,77.7357,77.7357,60572.0
2024-01-25 11:20:00,82.16,82.17,82.16,82.16,19569.0,77.7357,77.7452,77.7357,77.7357,19569.0
2024-01-25 11:25:00,82.17,82.17,82.15,82.16,53024.0,77.7452,77.7452,77.7263,77.7357,53024.0
2024-01-25 11:30:00,82.16,82.16,82.15,82.15,47850.0,77.7357,77.7357,77.7263,77.7263,47850.0
2024-01-25 11:35:00,82.15,82.16,82.15,82.15,8482.0,77.7263,77.7357,77.7263,77.7263,8482.0
2024-01-25 11:40:00,82.15,82.16,82.14,82.15,25650.0,77.7263,77.7357,77.7168,77.7263,25650.0
2024-01-25 11:45:00,82.15,82.15,82.14,82.14,4975.0,77.7263,77.7263,77.7168,77.7168,4975.0
2024-01-25 11:50:00,82.14,82.15,82.13,82.14,16781.0,77.7168,77.7263,77.7073,77.7168,16781.0
2024-01-25 11:55:00,82.14,82.14,82.13,82.14,42767.0,77.7168,77.7168,77.7073,77.7168,42767.0
2024-01-25 12:00:00,82.14,82.15,82.14,82.14,144934.0,77.7168,77.7263,77.7168,77.7168,144934.0
2024-01-25 12:05:00,82.14,82.15,82.13,82.14,23616.0,77.7168,77.7263,77.7073,77.7168,23616.0
2024-01-25 12:10:00,82.14,82.15,82.13,82.15,45758.0,77.7168,77.7263,77.7073,77.7263,45758.0
2024-01-25 12:15:00,82.15,82.16,82.14,82.16,15442.0,77.7263,77.7357,77.7168,77.7357,15442.0
2024-01-25 12:20:00,82.16,82.16,82.15,82.16,8054.0,77.7357,77.7357,77.7263,77.7357,8054.0
2024-01-25 12:25:00,82.16,82.16,82.15,82.16,120152.0,77.7357,77.7357,77.7263,77.7357,120152.0
2024-01-25 12:30:00,82.16,82.16,82.15,82.15,137773.0,77.7357,77.7357,77.7263,77.7263,137773.0
2024-01-25 12:35:00,82.16,82.16,82.14,82.14,80996.0,77.7357,77.7357,77.7168,77.7168,80996.0
2024-01-25 12:40:00,82.15,82.15,82.13,82.14,195800.0,77.7263,77.7263,77.7073,77.7168,195800.0
2024-01-25 12:45:00,82.14,82.14,82.13,82.14,116950.0,77.7168,77.7168,77.7073,77.7168,116950.0
2024-01-25 12:50:00,82.14,82.14,82.13,82.13,16157.0,77.7168,77.7168,77.7073,77.7073,16157.0
2024-01-25 12:55:00,82.14,82.14,82.13,82.14,27717.0,77.7168,77.7168,77.7073,77.7168,27717.0
2024-01-25 13:00:00,82.14,82.16,82.13,82.15,76584.0,77.7168,77.7357,77.7073,77.7263,76584.0
2024-01-25 13:05:00,82.16,82.16,82.15,82.16,7920.0,77.7357,77.7357,77.7263,77.7357,7920.0
2024-01-25 13:10:00,82.16,82.16,82.15,82.16,15172.0,77.7357,77.7357,77.7263,77.7357,15172.0
2024-01-25 13:15:00,82.15,82.16,82.14,82.15,46873.0,77.7263,77.7357,77.7168,77.7263,46873.0
2024-01-25 13:20:00,82.15,82.16,82.14,82.16,65679.0,77.7263,77.7357,77.7168,77.7357,65679.0
2024-01-25 13:25:00,82.16,82.17,82.15,82.17,75527.0,77.7357,77.7452,77.7263,77.7452,75527.0
2024-01-25 13:30:00,82.16,82.17,82.16,82.16,16699.0,77.7357,77.7452,77.7357,77.7357,16699.0
2024-01-25 13:35:00,82.16,82.17,82.15,82.16,52602.0,77.7357,77.7452,77.7263,77.7357,52602.0
2024-01-25 13:40:00,82.16,82.16,82.15,82.16,14336.0,77.7357,77.7357,77.7263,77.7357,14336.0
2024-01-25 13:45:00,82.15,82.16,82.15,82.16,24314.0,77.7263,77.7357,77.7263,77.7357,24314.0
2024-01-25 13:50:00,82.16,82.17,82.15,82.17,37412.0,77.7357,77.7452,77.7263,77.7452,37412.0
2024-01-25 13:55:00,82.17,82.17,82.16,82.17,29788.0,77.7452,77.7452,77.7357,77.7452,29788.0
2024-01-25 14:00:00,82.17,82.17,82.16,82.17,68598.0,77.7452,77.7452,77.7357,77.7452,68598.0
2024-01-25 14:05:00,82.17,82.17,82.16,82.17,28459.0,77.7452,77.7452,77.7357,77.7452,28459.0
2024-01-25 14:10:00,82.17,82.18,82.16,82.18,55161.0,77.7452,77.7546,77.7357,77.7546,55161.0
2024-01-25 14:15:00,82.17,82.18,82.17,82.17,19608.0,77.7452,77.7546,77.7452,77.7452,19608.0
2024-01-25 14:20:00,82.17,82.18,82.17,82.17,44484.0,77.7452,77.7546,77.7452,77.7452,44484.0
2024-01-25 14:25:00,82.17,82.18,82.17,82.17,10412.0,77.7452,77.7546,77.7452,77.7452,10412.0
2024-01-25 14:30:00,82.18,82.18,82.17,82.17,80289.0,77.7546,77.7546,77.7452,77.7452,80289.0
2024-01-25 14:35:00,82.18,82.18,82.17,82.17,14481.0,77.7546,77.7546,77.7452,77.7452,14481.0
2024-01-25 14:40:00,82.17,82.18,82.17,82.17,15037.0,77.7452,77.7546,77.7452,77.7452,15037.0
2024-01-25 14:45:00,82.18,82.18,82.17,82.18,12138.0,77.7546,77.7546,77.7452,77.7546,12138.0
2024-01-25 14:50:00,82.17,82.18,82.16,82.17,94114.0,77.7452,77.7546,77.7357,77.7452,94114.0
2024-01-25 14:55:00,82.17,82.17,82.16,82.17,36026.0,77.7452,77.7452,77.7357,77.7452,36026.0
2024-01-25 15:00:00,82.17,82.19,82.16,82.17,972925.0,77.7452,77.7641,77.7357,77.7452,972925.0
2024-01-25 15:05:00,82.17,82.17,82.16,82.17,26305.0,77.7452,77.7452,77.7357,77.7452,26305.0
2024-01-25 15:10:00,82.17,82.17,82.16,82.17,38603.0,77.7452,77.7452,77.7357,77.7452,38603.0
2024-01-25 15:15:00,82.17,82.17,82.16,82.17,173981.0,77.7452,77.7452,77.7357,77.7452,173981.0
2024-01-25 15:20:00,82.17,82.17,82.16,82.17,33675.0,77.7452,77.7452,77.7357,77.7452,33675.0
2024-01-25 15:25:00,82.17,82.17,82.16,82.17,34836.0,77.7452,77.7452,77.7357,77.7452,34836.0
2024-01-25 15:30:00,82.17,82.17,82.16,82.17,29767.0,77.7452,77.7452,77.7357,77.7452,29767.0
2024-01-25 15:35:00,82.17,82.17,82.16,82.17,138828.0,77.7452,77.7452,77.7357,77.7452,138828.0
2024-01-25 15:40:00,82.17,82.17,82.16,82.17,47597.0,77.7452,77.7452,77.7357,77.7452,47597.0
2024-01-25 15:45:00,82.17,82.17,82.16,82.17,19308.0,77.7452,77.7452,77.7357,77.7452,19308.0
2024-01-25 15:50:00,82.17,82.17,82.16,82.17,38733.0,77.7452,77.7452,77.7357,77.7452,38733.0
2024-01-25 15:55:00,82.17,82.18,82.16,82.17,138720.0,77.7452,77.7546,77.7357,77.7452,138720.0
2024-01-26 09:30:00,82.14,82.14,82.13,82.13,64695.0,77.7168,77.7168,77.7073,77.7073,64695.0
2024-01-26 09:35:00,82.13,82.14,82.13,82.14,16097.0,77.7073,77.7168,77.7073,77.7168,16097.0
2024-01-26 09:40:00,82.14,82.14,82.13,82.14,11463.0,77.7168,77.7168,77.7073,77.7168,11463.0
2024-01-26 09:45:00,82.13,82.13,82.12,82.13,218128.0,77.7073,77.7073,77.6979,77.7073,218128.0
2024-01-26 09:50:00,82.12,82.14,82.12,82.13,111480.0,77.6979,77.7168,77.6979,77.7073,111480.0
2024-01-26 09:55:00,82.13,82.14,82.13,82.14,15220.0,77.7073,77.7168,77.7073,77.7168,15220.0
2024-01-26 10:00:00,82.13,82.13,82.11,82.11,24655.0,77.7073,77.7073,77.6884,77.6884,24655.0
2024-01-26 10:05:00,82.11,82.12,82.11,82.12,6277.0,77.6884,77.6979,77.6884,77.6979,6277.0
2024-01-26 10:10:00,82.12,82.13,82.11,82.13,587846.0,77.6979,77.7073,77.6884,77.7073,587846.0
2024-01-26 10:15:00,82.13,82.13,82.11,82.12,18886.0,77.7073,77.7073,77.6884,77.6979,18886.0
2024-01-26 10:20:00,82.12,82.12,82.11,82.12,17635.0,77.6979,77.6979,77.6884,77.6979,17635.0
2024-01-26 10:25:00,82.12,82.13,82.11,82.12,18930.0,77.6979,77.7073,77.6884,77.6979,18930.0
2024-01-26 10:30:00,82.12,82.13,82.12,82.13,30128.0,77.6979,77.7073,77.6979,77.7073,30128.0
2024-01-26 10:35:00,82.13,82.13,82.12,82.13,28476.0,77.7073,77.7073,77.6979,77.7073,28476.0
2024-01-26 10:40:00,82.13,82.13,82.12,82.13,23258.0,77.7073,77.7073,77.6979,77.7073,23258.0
2024-01-26 10:45:00,82.13,82.13,82.12,82.13,23426.0,77.7073,77.7073,77.6979,77.7073,23426.0
2024-01-26 10:50:00,82.12,82.13,82.12,82.13,9390.0,77.6979,77.7073,77.6979,77.7073,9390.0
2024-01-26 10:55:00,82.13,82.13,82.12,82.13,14923.0,77.7073,77.7073,77.6979,77.7073,14923.0
2024-01-26 11:00:00,82.12,82.13,82.12,82.12,620394.0,77.6979,77.7073,77.6979,77.6979,620394.0
2024-01-26 11:05:00,82.13,82.13,82.12,82.13,7385.0,77.7073,77.7073,77.6979,77.7073,7385.0
2024-01-26 11:10:00,82.13,82.13,82.12,82.13,7618.0,77.7073,77.7073,77.6979,77.7073,7618.0
2024-01-26 11:15:00,82.12,82.13,82.12,82.13,28132.0,77.6979,77.7073,77.6979,77.7073,28132.0
2024-01-26 11:20:00,82.13,82.14,82.12,82.13,37026.0,77.7073,77.7168,77.6979,77.7073,37026.0
2024-01-26 11:25:00,82.14,82.14,82.13,82.14,15660.0,77.7168,77.7168,77.7073,77.7168,15660.0
2024-01-26 11:30:00,82.14,82.14,82.13,82.14,19057.0,77.7168,77.7168,77.7073,77.7168,19057.0
2024-01-26 11:35:00,82.13,82.14,82.13,82.13,17973.0,77.7073,77.7168,77.7073,77.7073,17973.0
2024-01-26 11:40:00,82.14,82.14,82.13,82.13,37891.0,77.7168,77.7168,77.7073,77.7073,37891.0
2024-01-26 11:45:00,82.14,82.14,82.13,82.14,10077.0,77.7168,77.7168,77.7073,77.7168,10077.0
2024-01-26 11:50:00,82.13,82.14,82.13,82.13,12229.0,77.7073,77.7168,77.7073,77.7073,12229.0
2024-01-26 11:55:00,82.13,82.14,82.12,82.13,161777.0,77.7073,77.7168,77.6979,77.7073,161777.0
2024-01-26 12:00:00,82.13,82.13,82.12,82.13,6208.0,77.7073,77.7073,77.6979,77.7073,6208.0
2024-01-26 12:05:00,82.12,82.13,82.12,82.13,15250.0,77.6979,77.7073,77.6979,77.7073,15250.0
2024-01-26 12:10:00,82.12,82.13,82.12,82.13,16153.0,77.6979,77.7073,77.6979,77.7073,16153.0
2024-01-26 12:15:00,82.13,82.13,82.12,82.12,14261.0,77.7073,77.7073,77.6979,77.6979,14261.0
2024-01-26 12:20:00,82.13,82.13,82.12,82.13,15302.0,77.7073,77.7073,77.6979,77.7073,15302.0
2024-01-26 12:25:00,82.13,82.13,82.12,82.13,108060.0,77.7073,77.7073,77.6979,77.7073,108060.0
2024-01-26 12:30:00,82.13,82.13,82.12,82.13,39811.0,77.7073,77.7073,77.6979,77.7073,39811.0
2024-01-26 12:35:00,82.13,82.13,82.12,82.13,28058.0,77.7073,77.7073,77.6979,77.7073,28058.0
2024-01-26 12:40:00,82.13,82.13,82.12,82.13,5034.0,77.7073,77.7073,77.6979,77.7073,5034.0
2024-01-26 12:45:00,82.13,82.13,82.12,82.13,41308.0,77.7073,77.7073,77.6979,77.7073,41308.0
2024-01-26 12:50:00,82.13,82.13,82.12,82.13,23686.0,77.7073,77.7073,77.6979,77.7073,23686.0
2024-01-26 12:55:00,82.13,82.13,82.12,82.13,2734.0,77.7073,77.7073,77.6979,77.7073,2734.0
2024-01-26 13:00:00,82.13,82.13,82.12,82.12,14037.0,77.7073,77.7073,77.6979,77.6979,14037.0
2024-01-26 13:05:00,82.13,82.13,82.12,82.13,21979.0,77.7073,77.7073,77.6979,77.7073,21979.0
2024-01-26 13:10:00,82.13,82.13,82.12,82.13,9148.0,77.7073,77.7073,77.6979,77.7073,9148.0
2024-01-26 13:15:00,82.13,82.13,82.12,82.13,21466.0,77.7073,77.7073,77.6979,77.7073,21466.0
2024-01-26 13:20:00,82.13,82.13,82.12,82.13,12406.0,77.7073,77.7073,77.6979,77.7073,12406.0
2024-01-26 13:25:00,82.13,82.13,82.12,82.12,25395.0,77.7073,77.7073,77.6979,77.6979,25395.0
2024-01-26 13:30:00,82.12,82.13,82.12,82.12,14786.0,77.6979,77.7073,77.6979,77.6979,14786.0
2024-01-26 13:35:00,82.13,82.13,82.12,82.12,70792.0,77.7073,77.7073,77.6979,77.6979,70792.0
2024-01-26 13:40:00,82.12,82.12,82.11,82.12,17286.0,77.6979,77.6979,77.6884,77.6979,17286.0
2024-01-26 13:45:00,82.11,82.12,82.11,82.12,135833.0,77.6884,77.6979,77.6884,77.6979,135833.0
2024-01-26 13:50:00,82.11,82.12,82.11,82.12,24817.0,77.6884,77.6979,77.6884,77.6979,24817.0
2024-01-26 13:55:00,82.11,82.12,82.11,82.11,19245.0,77.6884,77.6979,77.6884,77.6884,19245.0
2024-01-26 14:00:00,82.11,82.12,82.11,82.11,20237.0,77.6884,77.6979,77.6884,77.6884,20237.0
2024-01-26 14:05:00,82.11,82.12,82.11,82.11,12407.0,77.6884,77.6979,77.6884,77.6884,12407.0
2024-01-26 14:10:00,82.12,82.12,82.11,82.11,26096.0,77.6979,77.6979,77.6884,77.6884,26096.0
2024-01-26 14:15:00,82.12,82.12,82.11,82.11,14414.0,77.6979,77.6979,77.6884,77.6884,14414.0
2024-01-26 14:20:00,82.11,82.12,82.11,82.11,20420.0,77.6884,77.6979,77.6884,77.6884,20420.0
2024-01-26 14:25:00,82.11,82.12,82.1,82.1,65844.0,77.6884,77.6979,77.679,77.679,65844.0
2024-01-26 14:30:00,82.11,82.11,82.1,82.11,39139.0,77.6884,77.6884,77.679,77.6884,39139.0
2024-01-26 14:35:00,82.11,82.11,82.1,82.11,30560.0,77.6884,77.6884,77.679,77.6884,30560.0
2024-01-26 14:40:00,82.11,82.11,82.1,82.11,29218.0,77.6884,77.6884,77.679,77.6884,29218.0
2024-01-26 14:45:00,82.11,82.11,82.1,82.11,6858.0,77.6884,77.6884,77.679,77.6884,6858.0
2024-01-26 14:50:00,82.11,82.11,82.1,82.11,17973.0,77.6884,77.6884,77.679,77.6884,17973.0
2024-01-26 14:55:00,82.11,82.11,82.1,82.11,31582.0,77.6884,77.6884,77.679,77.6884,31582.0
2024-01-26 15:00:00,82.11,82.12,82.1,82.12,72930.0,77.6884,77.6979,77.679,77.6979,72930.0
2024-01-26 15:05:00,82.11,82.12,82.11,82.11,34772.0,77.6884,77.6979,77.6884,77.6884,34772.0
2024-01-26 15:10:00,82.12,82.12,82.11,82.12,24106.0,77.6979,77.6979,77.6884,77.6979,24106.0
2024-01-26 15:15:00,82.12,82.12,82.11,82.11,15706.0,77.6979,77.6979,77.6884,77.6884,15706.0
2024-01-26 15:20:00,82.12,82.12,82.11,82.12,22140.0,77.6979,77.6979,77.6884,77.6979,22140.0
2024-01-26 15:25:00,82.12,82.12,82.11,82.12,17736.0,77.6979,77.6979,77.6884,77.6979,17736.0
2024-01-26 15:30:00,82.12,82.12,82.11,82.12,24324.0,77.6979,77.6979,77.6884,77.6979,24324.0
2024-01-26 15:35:00,82.12,82.12,82.11,82.12,15937.0,77.6979,77.6979,77.6884,77.6979,15937.0
2024-01-26 15:40:00,82.12,82.12,82.11,82.12,27066.0,77.6979,77.6979,77.6884,77.6979,27066.0
2024-01-26 15:45:00,82.12,82.12,82.11,82.12,202307.0,77.6979,77.6979,77.6884,77.6979,202307.0
2024-01-26 15:50:00,82.11,82.12,82.11,82.12,66062.0,77.6884,77.6979,77.6884,77.6979,66062.0
2024-01-26 15:55:00,82.12,82.12,82.11,82.11,175903.0,77.6979,77.6979,77.6884,77.6884,175903.0
2024-01-29 09:30:00,82.16,82.17,82.16,82.17,66893.0,77.7357,77.7452,77.7357,77.7452,66893.0
2024-01-29 09:35:00,82.17,82.17,82.16,82.17,15009.0,77.7452,77.7452,77.7357,77.7452,15009.0
2024-01-29 09:40:00,82.17,82.17,82.16,82.17,24449.0,77.7452,77.7452,77.7357,77.7452,24449.0
2024-01-29 09:45:00,82.17,82.17,82.16,82.16,8531.0,77.7452,77.7452,77.7357,77.7357,8531.0
2024-01-29 09:50:00,82.17,82.17,82.16,82.17,8259.0,77.7452,77.7452,77.7357,77.7452,8259.0
2024-01-29 09:55:00,82.16,82.17,82.16,82.17,4074.0,77.7357,77.7452,77.7357,77.7452,4074.0
2024-01-29 10:00:00,82.16,82.17,82.16,82.16,2450.0,77.7357,77.7452,77.7357,77.7357,2450.0
2024-01-29 10:05:00,82.16,82.17,82.16,82.17,78089.0,77.7357,77.7452,77.7357,77.7452,78089.0
2024-01-29 10:10:00,82.17,82.17,82.16,82.17,3504.0,77.7452,77.7452,77.7357,77.7452,3504.0
2024-01-29 10:15:00,82.17,82.17,82.16,82.16,12576.0,77.7452,77.7452,77.7357,77.7357,12576.0
2024-01-29 10:20:00,82.16,82.17,82.16,82.16,46439.0,77.7357,77.7452,77.7357,77.7357,46439.0
2024-01-29 10:25:00,82.17,82.17,82.16,82.16,4430.0,77.7452,77.7452,77.7357,77.7357,4430.0
2024-01-29 10:30:00,82.16,82.17,82.16,82.17,18579.0,77.7357,77.7452,77.7357,77.7452,18579.0
2024-01-29 10:35:00,82.17,82.17,82.16,82.17,7070.0,77.7452,77.7452,77.7357,77.7452,7070.0
2024-01-29 10:40:00,82.17,82.18,82.16,82.17,51325.0,77.7452,77.7546,77.7357,77.7452,51325.0
2024-01-29 10:45:00,82.17,82.18,82.17,82.17,5925.0,77.7452,77.7546,77.7452,77.7452,5925.0
2024-01-29 10:50:00,82.17,82.18,82.17,82.17,10009.0,77.7452,77.7546,77.7452,77.7452,10009.0
2024-01-29 10:55:00,82.18,82.18,82.16,82.17,74309.0,77.7546,77.7546,77.7357,77.7452,74309.0
2024-01-29 11:00:00,82.17,82.17,82.16,82.17,2524.0,77.7452,77.7452,77.7357,77.7452,2524.0
2024-01-29 11:05:00,82.17,82.17,82.16,82.16,13042.0,77.7452,77.7452,77.7357,77.7357,13042.0
2024-01-29 11:10:00,82.16,82.17,82.16,82.17,31867.0,77.7357,77.7452,77.7357,77.7452,31867.0
2024-01-29 11:15:00,82.17,82.17,82.16,82.17,7362.0,77.7452,77.7452,77.7357,77.7452,7362.0
2024-01-29 11:20:00,82.17,82.17,82.16,82.16,7219.0,77.7452,77.7452,77.7357,77.7357,7219.0
2024-01-29 11:25:00,82.17,82.17,82.16,82.17,22074.0,77.7452,77.7452,77.7357,77.7452,22074.0
2024-01-29 11:30:00,82.17,82.17,82.16,82.16,12015.0,77.7452,77.7452,77.7357,77.7357,12015.0
2024-01-29 11:35:00,82.17,82.17,82.16,82.17,201669.0,77.7452,77.7452,77.7357,77.7452,201669.0
2024-01-29 11:40:00,82.17,82.17,82.16,82.17,73911.0,77.7452,77.7452,77.7357,77.7452,73911.0
2024-01-29 11:45:00,82.17,82.17,82.16,82.17,83378.0,77.7452,77.7452,77.7357,77.7452,83378.0
2024-01-29 11:50:00,82.17,82.17,82.16,82.17,88205.0,77.7452,77.7452,77.7357,77.7452,88205.0
2024-01-29 11:55:00,82.17,82.17,82.16,82.17,44912.0,77.7452,77.7452,77.7357,77.7452,44912.0
2024-01-29 12:00:00,82.17,82.17,82.16,82.17,5481.0,77.7452,77.7452,77.7357,77.7452,5481.0
2024-01-29 12:05:00,82.17,82.17,82.16,82.17,9634.0,77.7452,77.7452,77.7357,77.7452,9634.0
2024-01-29 12:10:00,82.16,82.17,82.16,82.17,13816.0,77.7357,77.7452,77.7357,77.7452,13816.0
2024-01-29 12:15:00,82.17,82.17,82.16,82.17,6632.0,77.7452,77.7452,77.7357,77.7452,6632.0
2024-01-29 12:20:00,82.17,82.17,82.16,82.17,11178.0,77.7452,77.7452,77.7357,77.7452,11178.0
2024-01-29 12:25:00,82.17,82.17,82.16,82.17,8836.0,77.7452,77.7452,77.7357,77.7452,8836.0
2024-01-29 12:30:00,82.17,82.17,82.16,82.17,6044.0,77.7452,77.7452,77.7357,77.7452,6044.0
2024-01-29 12:35:00,82.17,82.17,82.16,82.17,82507.0,77.7452,77.7452,77.7357,77.7452,82507.0
2024-01-29 12:40:00,82.17,82.18,82.16,82.17,69127.0,77.7452,77.7546,77.7357,77.7452,69127.0
2024-01-29 12:45:00,82.17,82.18,82.17,82.17,13839.0,77.7452,77.7546,77.7452,77.7452,13839.0
2024-01-29 12:50:00,82.17,82.18,82.17,82.17,7717.0,77.7452,77.7546,77.7452,77.7452,7717.0
2024-01-29 12:55:00,82.17,82.18,82.17,82.17,11742.0,77.7452,77.7546,77.7452,77.7452,11742.0
2024-01-29 13:00:00,82.17,82.18,82.17,82.17,5002.0,77.7452,77.7546,77.7452,77.7452,5002.0
2024-01-29 13:05:00,82.17,82.18,82.17,82.17,8728.0,77.7452,77.7546,77.7452,77.7452,8728.0
2024-01-29 13:10:00,82.18,82.18,82.17,82.17,6699.0,77.7546,77.7546,77.7452,77.7452,6699.0
2024-01-29 13:15:00,82.18,82.18,82.17,82.17,13203.0,77.7546,77.7546,77.7452,77.7452,13203.0
2024-01-29 13:20:00,82.18,82.18,82.17,82.18,19403.0,77.7546,77.7546,77.7452,77.7546,19403.0
2024-01-29 13:25:00,82.17,82.18,82.17,82.17,12423.0,77.7452,77.7546,77.7452,77.7452,12423.0
2024-01-29 13:30:00,82.17,82.18,82.17,82.17,10564.0,77.7452,77.7546,77.7452,77.7452,10564.0
2024-01-29 13:35:00,82.17,82.18,82.17,82.18,53305.0,77.7452,77.7546,77.7452,77.7546,53305.0
2024-01-29 13:40:00,82.17,82.18,82.17,82.17,16028.0,77.7452,77.7546,77.7452,77.7452,16028.0
2024-01-29 13:45:00,82.17,82.18,82.17,82.17,10287.0,77.7452,77.7546,77.7452,77.7452,10287.0
2024-01-29 13:50:00,82.17,82.18,82.17,82.17,3503.0,77.7452,77.7546,77.7452,77.7452,3503.0
2024-01-29 13:55:00,82.17,82.18,82.17,82.17,12105.0,77.7452,77.7546,77.7452,77.7452,12105.0
2024-01-29 14:00:00,82.17,82.19,82.17,82.18,75736.0,77.7452,77.7641,77.7452,77.7546,75736.0
2024-01-29 14:05:00,82.18,82.19,82.18,82.19,22992.0,77.7546,77.7641,77.7546,77.7641,22992.0
2024-01-29 14:10:00,82.19,82.19,82.18,82.19,12312.0,77.7641,77.7641,77.7546,77.7641,12312.0
2024-01-29 14:15:00,82.18,82.19,82.18,82.18,24103.0,77.7546,77.7641,77.7546,77.7546,24103.0
2024-01-29 14:20:00,82.18,82.19,82.18,82.19,25147.0,77.7546,77.7641,77.7546,77.7641,25147.0
2024-01-29 14:25:00,82.18,82.19,82.17,82.17,30737.0,77.7546,77.7641,77.7452,77.7452,30737.0
2024-01-29 14:30:00,82.18,82.18,82.17,82.17,9258.0,77.7546,77.7546,77.7452,77.7452,9258.0
2024-01-29 14:35:00,82.17,82.18,82.17,82.18,36017.0,77.7452,77.7546,77.7452,77.7546,36017.0
2024-01-29 14:40:00,82.19,82.19,82.18,82.19,61361.0,77.7641,77.7641,77.7546,77.7641,61361.0
2024-01-29 14:45:00,82.19,82.19,82.18,82.19,7696.0,77.7641,77.7641,77.7546,77.7641,7696.0
2024-01-29 14:50:00,82.19,82.19,82.18,82.19,15566.0,77.7641,77.7641,77.7546,77.7641,15566.0
2024-01-29 14:55:00,82.19,82.19,82.18,82.19,33206.0,77.7641,77.7641,77.7546,77.7641,33206.0
2024-01-29 15:00:00,82.19,82.21,82.18,82.2,109534.0,77.7641,77.783,77.7546,77.7736,109534.0
2024-01-29 15:05:00,82.2,82.21,82.19,82.2,46395.0,77.7736,77.783,77.7641,77.7736,46395.0
2024-01-29 15:10:00,82.2,82.2,82.19,82.19,20803.0,77.7736,77.7736,77.7641,77.7641,20803.0
2024-01-29 15:15:00,82.2,82.2,82.19,82.2,106829.0,77.7736,77.7736,77.7641,77.7736,106829.0
2024-01-29 15:20:00,82.2,82.2,82.19,82.2,65426.0,77.7736,77.7736,77.7641,77.7736,65426.0
2024-01-29 15:25:00,82.2,82.21,82.19,82.2,78010.0,77.7736,77.783,77.7641,77.7736,78010.0
2024-01-29 15:30:00,82.2,82.21,82.2,82.2,12362.0,77.7736,77.783,77.7736,77.7736,12362.0
2024-01-29 15:35:00,82.2,82.21,82.19,82.19,77277.0,77.7736,77.783,77.7641,77.7641,77277.0
2024-01-29 15:40:00,82.2,82.2,82.19,82.2,37314.0,77.7736,77.7736,77.7641,77.7736,37314.0
2024-01-29 15:45:00,82.2,82.21,82.19,82.2,131328.0,77.7736,77.783,77.7641,77.7736,131328.0
2024-01-29 15:50:00,82.2,82.21,82.2,82.2,35905.0,77.7736,77.783,77.7736,77.7736,35905.0
2024-01-29 15:55:00,82.2,82.21,82.2,82.2,216827.0,77.7736,77.783,77.7736,77.7736,216827.0
2024-01-30 09:30:00,82.22,82.22,82.21,82.21,67819.0,77.7925,77.7925,77.783,77.783,67819.0
2024-01-30 09:35:00,82.22,82.22,82.21,82.22,11974.0,77.7925,77.7925,77.783,77.7925,11974.0
2024-01-30 09:40:00,82.21,82.22,82.2,82.2,11370.0,77.783,77.7925,77.7736,77.7736,11370.0
2024-01-30 09:45:00,82.21,82.22,82.21,82.22,10793.0,77.783,77.7925,77.783,77.7925,10793.0
2024-01-30 09:50:00,82.22,82.23,82.21,82.23,23857.0,77.7925,77.802,77.783,77.802,23857.0
2024-01-30 09:55:00,82.22,82.23,82.22,82.23,12917.0,77.7925,77.802,77.7925,77.802,12917.0
2024-01-30 10:00:00,82.22,82.23,82.16,82.17,88410.0,77.7925,77.802,77.7357,77.7452,88410.0
2024-01-30 10:05:00,82.17,82.17,82.15,82.16,52525.0,77.7452,77.7452,77.7263,77.7357,52525.0
2024-01-30 10:10:00,82.17,82.17,82.15,82.16,7296.0,77.7452,77.7452,77.7263,77.7357,7296.0
2024-01-30 10:15:00,82.16,82.16,82.14,82.14,16911.0,77.7357,77.7357,77.7168,77.7168,16911.0
2024-01-30 10:20:00,82.15,82.15,82.12,82.14,22197.0,77.7263,77.7263,77.6979,77.7168,22197.0
2024-01-30 10:25:00,82.13,82.13,82.11,82.12,212381.0,77.7073,77.7073,77.6884,77.6979,212381.0
2024-01-30 10:30:00,82.12,82.14,82.12,82.13,14712.0,77.6979,77.7168,77.6979,77.7073,14712.0
2024-01-30 10:35:00,82.12,82.13,82.12,82.13,10078.0,77.6979,77.7073,77.6979,77.7073,10078.0
2024-01-30 10:40:00,82.13,82.13,82.12,82.12,11292.0,77.7073,77.7073,77.6979,77.6979,11292.0
2024-01-30 10:45:00,82.12,82.12,82.11,82.11,11511.0,77.6979,77.6979,77.6884,77.6884,11511.0
2024-01-30 10:50:00,82.11,82.12,82.11,82.12,18529.0,77.6884,77.6979,77.6884,77.6979,18529.0
2024-01-30 10:55:00,82.12,82.12,82.11,82.11,10659.0,77.6979,77.6979,77.6884,77.6884,10659.0
2024-01-30 11:00:00,82.12,82.13,82.12,82.12,3111.0,77.6979,77.7073,77.6979,77.6979,3111.0
2024-01-30 11:05:00,82.13,82.13,82.12,82.12,8553.0,77.7073,77.7073,77.6979,77.6979,8553.0
2024-01-30 11:10:00,82.12,82.13,82.12,82.12,13882.0,77.6979,77.7073,77.6979,77.6979,13882.0
2024-01-30 11:15:00,82.12,82.13,82.12,82.13,22809.0,77.6979,77.7073,77.6979,77.7073,22809.0
2024-01-30 11:20:00,82.12,82.13,82.12,82.12,6971.0,77.6979,77.7073,77.6979,77.6979,6971.0
2024-01-30 11:25:00,82.13,82.14,82.12,82.14,43076.0,77.7073,77.7168,77.6979,77.7168,43076.0
2024-01-30 11:30:00,82.13,82.14,82.13,82.14,25440.0,77.7073,77.7168,77.7073,77.7168,25440.0
2024-01-30 11:35:00,82.14,82.14,82.13,82.14,11614.0,77.7168,77.7168,77.7073,77.7168,11614.0
2024-01-30 11:40:00,82.13,82.14,82.13,82.14,5229.0,77.7073,77.7168,77.7073,77.7168,5229.0
2024-01-30 11:45:00,82.14,82.14,82.13,82.14,16287.0,77.7168,77.7168,77.7073,77.7168,16287.0
2024-01-30 11:50:00,82.14,82.14,82.13,82.13,18724.0,77.7168,77.7168,77.7073,77.7073,18724.0
2024-01-30 11:55:00,82.14,82.14,82.13,82.14,16594.0,77.7168,77.7168,77.7073,77.7168,16594.0
2024-01-30 12:00:00,82.13,82.14,82.13,82.13,10823.0,77.7073,77.7168,77.7073,77.7073,10823.0
2024-01-30 12:05:00,82.13,82.14,82.12,82.13,6394.0,77.7073,77.7168,77.6979,77.7073,6394.0
2024-01-30 12:10:00,82.12,82.13,82.12,82.12,8563.0,77.6979,77.7073,77.6979,77.6979,8563.0
2024-01-30 12:15:00,82.12,82.13,82.12,82.12,5385.0,77.6979,77.7073,77.6979,77.6979,5385.0
2024-01-30 12:20:00,82.13,82.13,82.12,82.13,10132.0,77.7073,77.7073,77.6979,77.7073,10132.0
2024-01-30 12:25:00,82.12,82.13,82.12,82.12,7007.0,77.6979,77.7073,77.6979,77.6979,7007.0
2024-01-30 12:30:00,82.12,82.13,82.12,82.12,10099.0,77.6979,77.7073,77.6979,77.6979,10099.0
2024-01-30 12:35:00,82.12,82.13,82.12,82.12,4779.0,77.6979,77.7073,77.6979,77.6979,4779.0
2024-01-30 12:40:00,82.13,82.13,82.11,82.12,7009.0,77.7073,77.7073,77.6884,77.6979,7009.0
2024-01-30 12:45:00,82.12,82.12,82.11,82.11,7431.0,77.6979,77.6979,77.6884,77.6884,7431.0
2024-01-30 12:50:00,82.12,82.12,82.1,82.11,14377.0,77.6979,77.6979,77.679,77.6884,14377.0
2024-01-30 12:55:00,82.11,82.11,82.1,82.11,10166.0,77.6884,77.6884,77.679,77.6884,10166.0
2024-01-30 13:00:00,82.11,82.11,82.1,82.1,9692.0,77.6884,77.6884,77.679,77.679,9692.0
2024-01-30 13:05:00,82.1,82.11,82.1,82.1,33621.0,77.679,77.6884,77.679,77.679,33621.0
2024-01-30 13:10:00,82.11,82.11,82.1,82.11,3089.0,77.6884,77.6884,77.679,77.6884,3089.0
2024-01-30 13:15:00,82.11,82.11,82.1,82.1,8490.0,77.6884,77.6884,77.679,77.679,8490.0
2024-01-30 13:20:00,82.11,82.11,82.1,82.1,7624.0,77.6884,77.6884,77.679,77.679,7624.0
2024-01-30 13:25:00,82.1,82.11,82.1,82.1,3923.0,77.679,77.6884,77.679,77.679,3923.0
2024-01-30 13:30:00,82.11,82.11,82.1,82.1,5051.0,77.6884,77.6884,77.679,77.679,5051.0
2024-01-30 13:35:00,82.11,82.11,82.1,82.1,12409.0,77.6884,77.6884,77.679,77.679,12409.0
2024-01-30 13:40:00,82.1,82.11,82.1,82.11,5549.0,77.679,77.6884,77.679,77.6884,5549.0
2024-01-30 13:45:00,82.1,82.11,82.1,82.1,17539.0,77.679,77.6884,77.679,77.679,17539.0
2024-01-30 13:50:00,82.1,82.11,82.1,82.1,15416.0,77.679,77.6884,77.679,77.679,15416.0
2024-01-30 13:55:00,82.1,82.11,82.1,82.11,35243.0,77.679,77.6884,77.679,77.6884,35243.0
2024-01-30 14:00:00,82.11,82.11,82.1,82.11,9668.0,77.6884,77.6884,77.679,77.6884,9668.0
2024-01-30 14:05:00,82.11,82.12,82.1,82.12,31433.0,77.6884,77.6979,77.679,77.6979,31433.0
2024-01-30 14:10:00,82.11,82.12,82.11,82.12,2940.0,77.6884,77.6979,77.6884,77.6979,2940.0
2024-01-30 14:15:00,82.12,82.12,82.11,82.12,9097.0,77.6979,77.6979,77.6884,77.6979,9097.0
2024-01-30 14:20:00,82.12,82.12,82.11,82.11,10765.0,77.6979,77.6979,77.6884,77.6884,10765.0
2024-01-30 14:25:00,82.11,82.12,82.11,82.12,5408.0,77.6884,77.6979,77.6884,77.6979,5408.0
2024-01-30 14:30:00,82.12,82.13,82.11,82.13,45633.0,77.6979,77.7073,77.6884,77.7073,45633.0
2024-01-30 14:35:00,82.12,82.13,82.12,82.13,20856.0,77.6979,77.7073,77.6979,77.7073,20856.0
2024-01-30 14:40:00,82.13,82.14,82.12,82.14,10082.0,77.7073,77.7168,77.6979,77.7168,10082.0
2024-01-30 14:45:00,82.14,82.14,82.13,82.14,20022.0,77.7168,77.7168,77.7073,77.7168,20022.0
2024-01-30 14:50:00,82.14,82.14,82.13,82.13,14957.0,77.7168,77.7168,77.7073,77.7073,14957.0
2024-01-30 14:55:00,82.13,82.14,82.13,82.14,15087.0,77.7073,77.7168,77.7073,77.7168,15087.0
2024-01-30 15:00:00,82.14,82.14,82.13,82.14,14689.0,77.7168,77.7168,77.7073,77.7168,14689.0
2024-01-30 15:05:00,82.14,82.14,82.13,82.14,33841.0,77.7168,77.7168,77.7073,77.7168,33841.0
2024-01-30 15:10:00,82.14,82.14,82.13,82.14,11388.0,77.7168,77.7168,77.7073,77.7168,11388.0
2024-01-30 15:15:00,82.14,82.14,82.13,82.14,14884.0,77.7168,77.7168,77.7073,77.7168,14884.0
2024-01-30 15:20:00,82.14,82.14,82.13,82.14,10809.0,77.7168,77.7168,77.7073,77.7168,10809.0
2024-01-30 15:25:00,82.14,82.14,82.13,82.14,53276.0,77.7168,77.7168,77.7073,77.7168,53276.0
2024-01-30 15:30:00,82.14,82.14,82.13,82.13,16264.0,77.7168,77.7168,77.7073,77.7073,16264.0
2024-01-30 15:35:00,82.14,82.14,82.13,82.14,78277.0,77.7168,77.7168,77.7073,77.7168,78277.0
2024-01-30 15:40:00,82.14,82.14,82.13,82.14,19793.0,77.7168,77.7168,77.7073,77.7168,19793.0
2024-01-30 15:45:00,82.14,82.14,82.13,82.14,15757.0,77.7168,77.7168,77.7073,77.7168,15757.0
2024-01-30 15:50:00,82.13,82.14,82.13,82.14,69690.0,77.7073,77.7168,77.7073,77.7168,69690.0
2024-01-30 15:55:00,82.14,82.15,82.13,82.15,68834.0,77.7168,77.7263,77.7073,77.7263,68834.0
2024-01-31 09:30:00,82.27,82.32,82.27,82.32,149058.0,77.8398,77.8871,77.8398,77.8871,149058.0
2024-01-31 09:35:00,82.31,82.35,82.31,82.34,24196.0,77.8776,77.9155,77.8776,77.906,24196.0
2024-01-31 09:40:00,82.34,82.34,82.32,82.32,136486.0,77.906,77.906,77.8871,77.8871,136486.0
2024-01-31 09:45:00,82.32,82.35,82.31,82.35,227908.0,77.8871,77.9155,77.8776,77.9155,227908.0
2024-01-31 09:50:00,82.34,82.38,82.34,82.38,130843.0,77.906,77.9439,77.906,77.9439,130843.0
2024-01-31 09:55:00,82.37,82.39,82.34,82.35,491218.0,77.9344,77.9533,77.906,77.9155,491218.0
2024-01-31 10:00:00,82.35,82.36,82.33,82.33,105946.0,77.9155,77.9249,77.8966,77.8966,105946.0
2024-01-31 10:05:00,82.34,82.35,82.33,82.34,60524.0,77.906,77.9155,77.8966,77.906,60524.0
2024-01-31 10:10:00,82.34,82.35,82.34,82.35,60957.0,77.906,77.9155,77.906,77.9155,60957.0
2024-01-31 10:15:00,82.35,82.35,82.33,82.34,13490.0,77.9155,77.9155,77.8966,77.906,13490.0
2024-01-31 10:20:00,82.34,82.34,82.32,82.33,40634.0,77.906,77.906,77.8871,77.8966,40634.0
2024-01-31 10:25:00,82.34,82.35,82.33,82.34,30657.0,77.906,77.9155,77.8966,77.906,30657.0
2024-01-31 10:30:00,82.33,82.35,82.33,82.33,45172.0,77.8966,77.9155,77.8966,77.8966,45172.0
2024-01-31 10:35:00,82.34,82.35,82.33,82.35,41620.0,77.906,77.9155,77.8966,77.9155,41620.0
2024-01-31 10:40:00,82.35,82.36,82.35,82.35,19992.0,77.9155,77.9249,77.9155,77.9155,19992.0
2024-01-31 10:45:00,82.36,82.37,82.35,82.37,19684.0,77.9249,77.9344,77.9155,77.9344,19684.0
2024-01-31 10:50:00,82.36,82.37,82.35,82.37,42770.0,77.9249,77.9344,77.9155,77.9344,42770.0
2024-01-31 10:55:00,82.36,82.37,82.36,82.37,34689.0,77.9249,77.9344,77.9249,77.9344,34689.0
2024-01-31 11:00:00,82.36,82.37,82.36,82.37,14102.0,77.9249,77.9344,77.9249,77.9344,14102.0
2024-01-31 11:05:00,82.36,82.37,82.34,82.35,13513.0,77.9249,77.9344,77.906,77.9155,13513.0
2024-01-31 11:10:00,82.34,82.36,82.34,82.35,28152.0,77.906,77.9249,77.906,77.9155,28152.0
2024-01-31 11:15:00,82.35,82.36,82.34,82.35,24707.0,77.9155,77.9249,77.906,77.9155,24707.0
2024-01-31 11:20:00,82.34,82.35,82.33,82.33,94901.0,77.906,77.9155,77.8966,77.8966,94901.0
2024-01-31 11:25:00,82.33,82.34,82.33,82.34,35609.0,77.8966,77.906,77.8966,77.906,35609.0
2024-01-31 11:30:00,82.35,82.35,82.33,82.34,71999.0,77.9155,77.9155,77.8966,77.906,71999.0
2024-01-31 11:35:00,82.34,82.35,82.33,82.35,20960.0,77.906,77.9155,77.8966,77.9155,20960.0
2024-01-31 11:40:00,82.34,82.35,82.34,82.35,13738.0,77.906,77.9155,77.906,77.9155,13738.0
2024-01-31 11:45:00,82.34,82.35,82.33,82.34,68089.0,77.906,77.9155,77.8966,77.906,68089.0
2024-01-31 11:50:00,82.33,82.34,82.33,82.33,10888.0,77.8966,77.906,77.8966,77.8966,10888.0
2024-01-31 11:55:00,82.34,82.34,82.33,82.34,41954.0,77.906,77.906,77.8966,77.906,41954.0
2024-01-31 12:00:00,82.34,82.35,82.33,82.34,41639.0,77.906,77.9155,77.8966,77.906,41639.0
2024-01-31 12:05:00,82.34,82.35,82.33,82.34,65813.0,77.906,77.9155,77.8966,77.906,65813.0
2024-01-31 12:10:00,82.33,82.34,82.33,82.33,30324.0,77.8966,77.906,77.8966,77.8966,30324.0
2024-01-31 12:15:00,82.33,82.34,82.33,82.33,13216.0,77.8966,77.906,77.8966,77.8966,13216.0
2024-01-31 12:20:00,82.33,82.34,82.33,82.33,30435.0,77.8966,77.906,77.8966,77.8966,30435.0
2024-01-31 12:25:00,82.33,82.34,82.33,82.33,15635.0,77.8966,77.906,77.8966,77.8966,15635.0
2024-01-31 12:30:00,82.33,82.34,82.33,82.33,8429.0,77.8966,77.906,77.8966,77.8966,8429.0
2024-01-31 12:35:00,82.34,82.34,82.33,82.34,10560.0,77.906,77.906,77.8966,77.906,10560.0
2024-01-31 12:40:00,82.34,82.34,82.33,82.34,10654.0,77.906,77.906,77.8966,77.906,10654.0
2024-01-31 12:45:00,82.33,82.34,82.33,82.33,11000.0,77.8966,77.906,77.8966,77.8966,11000.0
2024-01-31 12:50:00,82.34,82.34,82.33,82.34,10301.0,77.906,77.906,77.8966,77.906,10301.0
2024-01-31 12:55:00,82.34,82.34,82.33,82.33,23868.0,77.906,77.906,77.8966,77.8966,23868.0
2024-01-31 13:00:00,82.34,82.34,82.32,82.32,77233.0,77.906,77.906,77.8871,77.8871,77233.0
2024-01-31 13:05:00,82.32,82.33,82.32,82.32,32386.0,77.8871,77.8966,77.8871,77.8871,32386.0
2024-01-31 13:10:00,82.32,82.33,82.31,82.31,23275.0,77.8871,77.8966,77.8776,77.8776,23275.0
2024-01-31 13:15:00,82.31,82.32,82.31,82.32,18505.0,77.8776,77.8871,77.8776,77.8871,18505.0
2024-01-31 13:20:00,82.32,82.32,82.31,82.31,12028.0,77.8871,77.8871,77.8776,77.8776,12028.0
2024-01-31 13:25:00,82.31,82.32,82.31,82.31,7272.0,77.8776,77.8871,77.8776,77.8776,7272.0
2024-01-31 13:30:00,82.31,82.33,82.31,82.33,41325.0,77.8776,77.8966,77.8776,77.8966,41325.0
2024-01-31 13:35:00,82.32,82.33,82.31,82.32,18851.0,77.8871,77.8966,77.8776,77.8871,18851.0
2024-01-31 13:40:00,82.31,82.32,82.31,82.31,37172.0,77.8776,77.8871,77.8776,77.8776,37172.0
2024-01-31 13:45:00,82.32,82.32,82.3,82.31,81667.0,77.8871,77.8871,77.8682,77.8776,81667.0
2024-01-31 13:50:00,82.3,82.31,82.3,82.31,38003.0,77.8682,77.8776,77.8682,77.8776,38003.0
2024-01-31 13:55:00,82.32,82.32,82.31,82.32,33519.0,77.8871,77.8871,77.8776,77.8871,33519.0
2024-01-31 14:00:00,82.32,82.35,82.22,82.27,195343.0,77.8871,77.9155,77.7925,77.8398,195343.0
2024-01-31 14:05:00,82.27,82.3,82.26,82.26,27437.0,77.8398,77.8682,77.8303,77.8303,27437.0
2024-01-31 14:10:00,82.27,82.28,82.26,82.28,46062.0,77.8398,77.8493,77.8303,77.8493,46062.0
2024-01-31 14:15:00,82.28,82.3,82.27,82.29,63233.0,77.8493,77.8682,77.8398,77.8587,63233.0
2024-01-31 14:20:00,82.29,82.3,82.27,82.28,26415.0,77.8587,77.8682,77.8398,77.8493,26415.0
2024-01-31 14:25:00,82.28,82.29,82.28,82.29,19257.0,77.8493,77.8587,77.8493,77.8587,19257.0
2024-01-31 14:30:00,82.29,82.32,82.27,82.31,64412.0,77.8587,77.8871,77.8398,77.8776,64412.0
2024-01-31 14:35:00,82.31,82.37,82.29,82.36,80948.0,77.8776,77.9344,77.8587,77.9249,80948.0
2024-01-31 14:40:00,82.36,82.36,82.33,82.35,35702.0,77.9249,77.9249,77.8966,77.9155,35702.0
2024-01-31 14:45:00,82.34,82.38,82.34,82.37,168457.0,77.906,77.9439,77.906,77.9344,168457.0
2024-01-31 14:50:00,82.37,82.37,82.34,82.34,14752.0,77.9344,77.9344,77.906,77.906,14752.0
2024-01-31 14:55:00,82.34,82.36,82.33,82.34,58824.0,77.906,77.9249,77.8966,77.906,58824.0
2024-01-31 15:00:00,82.34,82.35,82.25,82.26,238868.0,77.906,77.9155,77.8209,77.8303,238868.0
2024-01-31 15:05:00,82.26,82.29,82.25,82.29,83032.0,77.8303,77.8587,77.8209,77.8587,83032.0
2024-01-31 15:10:00,82.29,82.29,82.26,82.29,92948.0,77.8587,77.8587,77.8303,77.8587,92948.0
2024-01-31 15:15:00,82.29,82.31,82.28,82.29,145725.0,77.8587,77.8776,77.8493,77.8587,145725.0
2024-01-31 15:20:00,82.29,82.3,82.28,82.29,42949.0,77.8587,77.8682,77.8493,77.8587,42949.0
2024-01-31 15:25:00,82.29,82.3,82.27,82.27,65646.0,77.8587,77.8682,77.8398,77.8398,65646.0
2024-01-31 15:30:00,82.28,82.28,82.25,82.26,106494.0,77.8493,77.8493,77.8209,77.8303,106494.0
2024-01-31 15:35:00,82.26,82.28,82.25,82.28,231853.0,77.8303,77.8493,77.8209,77.8493,231853.0
2024-01-31 15:40:00,82.28,82.29,82.27,82.29,76116.0,77.8493,77.8587,77.8398,77.8587,76116.0
2024-01-31 15:45:00,82.29,82.3,82.28,82.29,60218.0,77.8587,77.8682,77.8493,77.8587,60218.0
2024-01-31 15:50:00,82.29,82.31,82.29,82.3,166128.0,77.8587,77.8776,77.8587,77.8682,166128.0
2024-01-31 15:55:00,82.31,82.34,82.3,82.34,1060070.0,77.8776,77.906,77.8682,77.906,1060070.0
2024-02-01 09:30:00,82.18,82.18,82.17,82.18,78597.0,77.9837,77.9837,77.9742,77.9837,78597.0
2024-02-01 09:35:00,82.18,82.18,82.16,82.17,56865.0,77.9837,77.9837,77.9647,77.9742,56865.0
2024-02-01 09:40:00,82.16,82.18,82.16,82.17,52858.0,77.9647,77.9837,77.9647,77.9742,52858.0
2024-02-01 09:45:00,82.18,82.19,82.17,82.17,67460.0,77.9837,77.9932,77.9742,77.9742,67460.0
2024-02-01 09:50:00,82.17,82.19,82.17,82.19,51142.0,77.9742,77.9932,77.9742,77.9932,51142.0
2024-02-01 09:55:00,82.19,82.19,82.18,82.19,46761.0,77.9932,77.9932,77.9837,77.9932,46761.0
2024-02-01 10:00:00,82.19,82.19,82.11,82.15,194208.0,77.9932,77.9932,77.9173,77.9553,194208.0
2024-02-01 10:05:00,82.15,82.16,82.13,82.15,49016.0,77.9553,77.9647,77.9363,77.9553,49016.0
2024-02-01 10:10:00,82.15,82.15,82.13,82.14,62825.0,77.9553,77.9553,77.9363,77.9458,62825.0
2024-02-01 10:15:00,82.14,82.15,82.13,82.14,30999.0,77.9458,77.9553,77.9363,77.9458,30999.0
2024-02-01 10:20:00,82.13,82.15,82.13,82.15,18026.0,77.9363,77.9553,77.9363,77.9553,18026.0
2024-02-01 10:25:00,82.15,82.16,82.14,82.16,86761.0,77.9553,77.9647,77.9458,77.9647,86761.0
2024-02-01 10:30:00,82.16,82.16,82.14,82.14,24952.0,77.9647,77.9647,77.9458,77.9458,24952.0
2024-02-01 10:35:00,82.15,82.16,82.14,82.15,57002.0,77.9553,77.9647,77.9458,77.9553,57002.0
2024-02-01 10:40:00,82.16,82.17,82.15,82.17,99120.0,77.9647,77.9742,77.9553,77.9742,99120.0
2024-02-01 10:45:00,82.17,82.18,82.17,82.17,24593.0,77.9742,77.9837,77.9742,77.9742,24593.0
2024-02-01 10:50:00,82.17,82.21,82.17,82.2,45139.0,77.9742,78.0122,77.9742,78.0027,45139.0
2024-02-01 10:55:00,82.21,82.23,82.2,82.23,50146.0,78.0122,78.0312,78.0027,78.0312,50146.0
2024-02-01 11:00:00,82.23,82.26,82.22,82.25,254384.0,78.0312,78.0596,78.0217,78.0501,254384.0
2024-02-01 11:05:00,82.25,82.25,82.23,82.25,31775.0,78.0501,78.0501,78.0312,78.0501,31775.0
2024-02-01 11:10:00,82.25,82.25,82.23,82.25,84951.0,78.0501,78.0501,78.0312,78.0501,84951.0
2024-02-01 11:15:00,82.25,82.26,82.24,82.24,51344.0,78.0501,78.0596,78.0407,78.0407,51344.0
2024-02-01 11:20:00,82.23,82.24,82.23,82.23,87873.0,78.0312,78.0407,78.0312,78.0312,87873.0
2024-02-01 11:25:00,82.23,82.24,82.21,82.22,185174.0,78.0312,78.0407,78.0122,78.0217,185174.0
2024-02-01 11:30:00,82.22,82.23,82.21,82.22,114302.0,78.0217,78.0312,78.0122,78.0217,114302.0
2024-02-01 11:35:00,82.22,82.22,82.21,82.22,35116.0,78.0217,78.0217,78.0122,78.0217,35116.0
2024-02-01 11:40:00,82.22,82.22,82.21,82.22,63648.0,78.0217,78.0217,78.0122,78.0217,63648.0
2024-02-01 11:45:00,82.22,82.23,82.2,82.2,60484.0,78.0217,78.0312,78.0027,78.0027,60484.0
2024-02-01 11:50:00,82.2,82.22,82.2,82.22,24619.0,78.0027,78.0217,78.0027,78.0217,24619.0
2024-02-01 11:55:00,82.21,82.22,82.19,82.2,37324.0,78.0122,78.0217,77.9932,78.0027,37324.0
2024-02-01 12:00:00,82.19,82.2,82.19,82.2,10972.0,77.9932,78.0027,77.9932,78.0027,10972.0
2024-02-01 12:05:00,82.2,82.2,82.18,82.19,59485.0,78.0027,78.0027,77.9837,77.9932,59485.0
2024-02-01 12:10:00,82.19,82.19,82.18,82.19,10829.0,77.9932,77.9932,77.9837,77.9932,10829.0
2024-02-01 12:15:00,82.18,82.19,82.18,82.18,134711.0,77.9837,77.9932,77.9837,77.9837,134711.0
2024-02-01 12:20:00,82.18,82.19,82.17,82.17,30004.0,77.9837,77.9932,77.9742,77.9742,30004.0
2024-02-01 12:25:00,82.17,82.18,82.17,82.17,29782.0,77.9742,77.9837,77.9742,77.9742,29782.0
2024-02-01 12:30:00,82.18,82.19,82.17,82.19,74985.0,77.9837,77.9932,77.9742,77.9932,74985.0
2024-02-01 12:35:00,82.19,82.2,82.18,82.2,20368.0,77.9932,78.0027,77.9837,78.0027,20368.0
2024-02-01 12:40:00,82.2,82.2,82.17,82.18,77051.0,78.0027,78.0027,77.9742,77.9837,77051.0
2024-02-01 12:45:00,82.17,82.18,82.16,82.17,17068.0,77.9742,77.9837,77.9647,77.9742,17068.0
2024-02-01 12:50:00,82.17,82.18,82.16,82.17,31157.0,77.9742,77.9837,77.9647,77.9742,31157.0
2024-02-01 12:55:00,82.17,82.17,82.16,82.17,16163.0,77.9742,77.9742,77.9647,77.9742,16163.0
2024-02-01 13:00:00,82.17,82.17,82.16,82.16,53113.0,77.9742,77.9742,77.9647,77.9647,53113.0
2024-02-01 13:05:00,82.16,82.18,82.16,82.17,47267.0,77.9647,77.9837,77.9647,77.9742,47267.0
2024-02-01 13:10:00,82.17,82.17,82.16,82.17,15064.0,77.9742,77.9742,77.9647,77.9742,15064.0
2024-02-01 13:15:00,82.17,82.17,82.15,82.15,16983.0,77.9742,77.9742,77.9553,77.9553,16983.0
2024-02-01 13:20:00,82.16,82.16,82.15,82.16,24521.0,77.9647,77.9647,77.9553,77.9647,24521.0
2024-02-01 13:25:00,82.15,82.16,82.15,82.15,8596.0,77.9553,77.9647,77.9553,77.9553,8596.0
2024-02-01 13:30:00,82.15,82.16,82.14,82.15,25814.0,77.9553,77.9647,77.9458,77.9553,25814.0
2024-02-01 13:35:00,82.15,82.17,82.14,82.17,43588.0,77.9553,77.9742,77.9458,77.9742,43588.0
2024-02-01 13:40:00,82.17,82.18,82.16,82.17,18008.0,77.9742,77.9837,77.9647,77.9742,18008.0
2024-02-01 13:45:00,82.17,82.17,82.16,82.16,13733.0,77.9742,77.9742,77.9647,77.9647,13733.0
2024-02-01 13:50:00,82.17,82.17,82.16,82.16,8319.0,77.9742,77.9742,77.9647,77.9647,8319.0
2024-02-01 13:55:00,82.16,82.17,82.16,82.16,14772.0,77.9647,77.9742,77.9647,77.9647,14772.0
2024-02-01 14:00:00,82.17,82.17,82.16,82.17,16858.0,77.9742,77.9742,77.9647,77.9742,16858.0
2024-02-01 14:05:00,82.17,82.17,82.16,82.17,23441.0,77.9742,77.9742,77.9647,77.9742,23441.0
2024-02-01 14:10:00,82.17,82.18,82.16,82.17,206220.0,77.9742,77.9837,77.9647,77.9742,206220.0
2024-02-01 14:15:00,82.18,82.18,82.16,82.17,64973.0,77.9837,77.9837,77.9647,77.9742,64973.0
2024-02-01 14:20:00,82.16,82.17,82.16,82.17,205122.0,77.9647,77.9742,77.9647,77.9742,205122.0
2024-02-01 14:25:00,82.17,82.17,82.16,82.17,37723.0,77.9742,77.9742,77.9647,77.9742,37723.0
2024-02-01 14:30:00,82.17,82.18,82.16,82.17,143766.0,77.9742,77.9837,77.9647,77.9742,143766.0
2024-02-01 14:35:00,82.17,82.18,82.16,82.18,36962.0,77.9742,77.9837,77.9647,77.9837,36962.0
2024-02-01 14:40:00,82.18,82.18,82.17,82.17,15470.0,77.9837,77.9837,77.9742,77.9742,15470.0
2024-02-01 14:45:00,82.17,82.18,82.17,82.18,26954.0,77.9742,77.9837,77.9742,77.9837,26954.0
2024-02-01 14:50:00,82.17,82.18,82.17,82.17,36760.0,77.9742,77.9837,77.9742,77.9742,36760.0
2024-02-01 14:55:00,82.17,82.18,82.17,82.17,27318.0,77.9742,77.9837,77.9742,77.9742,27318.0
2024-02-01 15:00:00,82.17,82.18,82.17,82.17,36063.0,77.9742,77.9837,77.9742,77.9742,36063.0
2024-02-01 15:05:00,82.17,82.18,82.17,82.17,20591.0,77.9742,77.9837,77.9742,77.9742,20591.0
2024-02-01 15:10:00,82.17,82.18,82.17,82.18,15879.0,77.9742,77.9837,77.9742,77.9837,15879.0
2024-02-01 15:15:00,82.18,82.18,82.17,82.17,24153.0,77.9837,77.9837,77.9742,77.9742,24153.0
2024-02-01 15:20:00,82.17,82.18,82.17,82.17,15953.0,77.9742,77.9837,77.9742,77.9742,15953.0
2024-02-01 15:25:00,82.17,82.18,82.17,82.17,27442.0,77.9742,77.9837,77.9742,77.9742,27442.0
2024-02-01 15:30:00,82.18,82.18,82.17,82.17,59463.0,77.9837,77.9837,77.9742,77.9742,59463.0
2024-02-01 15:35:00,82.17,82.18,82.17,82.17,180949.0,77.9742,77.9837,77.9742,77.9742,180949.0
2024-02-01 15:40:00,82.17,82.18,82.17,82.17,76420.0,77.9742,77.9837,77.9742,77.9742,76420.0
2024-02-01 15:45:00,82.17,82.18,82.17,82.17,194871.0,77.9742,77.9837,77.9742,77.9742,194871.0
2024-02-01 15:50:00,82.17,82.18,82.17,82.17,215980.0,77.9742,77.9837,77.9742,77.9742,215980.0
2024-02-01 15:55:00,82.17,82.18,82.17,82.17,901289.0,77.9742,77.9837,77.9742,77.9742,901289.0
2024-02-02 09:30:00,81.93,81.93,81.92,81.92,64399.0,77.7465,77.7465,77.737,77.737,64399.0
2024-02-02 09:35:00,81.92,81.94,81.92,81.94,88080.0,77.737,77.756,77.737,77.756,88080.0
2024-02-02 09:40:00,81.94,81.95,81.93,81.95,23664.0,77.756,77.7655,77.7465,77.7655,23664.0
2024-02-02 09:45:00,81.95,81.97,81.94,81.94,91865.0,77.7655,77.7844,77.756,77.756,91865.0
2024-02-02 09:50:00,81.94,81.95,81.93,81.94,103777.0,77.756,77.7655,77.7465,77.756,103777.0
2024-02-02 09:55:00,81.94,81.95,81.93,81.94,259257.0,77.756,77.7655,77.7465,77.756,259257.0
2024-02-02 10:00:00,81.94,81.95,81.93,81.93,99058.0,77.756,77.7655,77.7465,77.7465,99058.0
2024-02-02 10:05:00,81.93,81.94,81.92,81.93,173467.0,77.7465,77.756,77.737,77.7465,173467.0
2024-02-02 10:10:00,81.92,81.93,81.92,81.92,79099.0,77.737,77.7465,77.737,77.737,79099.0
2024-02-02 10:15:00,81.92,81.93,81.91,81.91,91350.0,77.737,77.7465,77.7275,77.7275,91350.0
2024-02-02 10:20:00,81.92,81.92,81.91,81.92,72641.0,77.737,77.737,77.7275,77.737,72641.0
2024-02-02 10:25:00,81.92,81.92,81.91,81.91,137380.0,77.737,77.737,77.7275,77.7275,137380.0
2024-02-02 10:30:00,81.92,81.92,81.9,81.9,83026.0,77.737,77.737,77.718,77.718,83026.0
2024-02-02 10:35:00,81.91,81.91,81.89,81.91,124248.0,77.7275,77.7275,77.7085,77.7275,124248.0
2024-02-02 10:40:00,81.91,81.91,81.9,81.91,110976.0,77.7275,77.7275,77.718,77.7275,110976.0
2024-02-02 10:45:00,81.91,81.91,81.9,81.91,50255.0,77.7275,77.7275,77.718,77.7275,50255.0
2024-02-02 10:50:00,81.9,81.91,81.9,81.91,80196.0,77.718,77.7275,77.718,77.7275,80196.0
2024-02-02 10:55:00,81.91,81.91,81.9,81.9,47438.0,77.7275,77.7275,77.718,77.718,47438.0
2024-02-02 11:00:00,81.9,81.91,81.9,81.91,11623.0,77.718,77.7275,77.718,77.7275,11623.0
2024-02-02 11:05:00,81.91,81.91,81.9,81.91,434866.0,77.7275,77.7275,77.718,77.7275,434866.0
2024-02-02 11:10:00,81.9,81.91,81.89,81.89,59748.0,77.718,77.7275,77.7085,77.7085,59748.0
2024-02-02 11:15:00,81.9,81.9,81.89,81.9,18074.0,77.718,77.718,77.7085,77.718,18074.0
2024-02-02 11:20:00,81.9,81.9,81.89,81.9,20535.0,77.718,77.718,77.7085,77.718,20535.0
2024-02-02 11:25:00,81.9,81.9,81.89,81.9,48928.0,77.718,77.718,77.7085,77.718,48928.0
2024-02-02 11:30:00,81.9,81.9,81.89,81.89,85195.0,77.718,77.718,77.7085,77.7085,85195.0
2024-02-02 11:35:00,81.9,81.9,81.89,81.89,22903.0,77.718,77.718,77.7085,77.7085,22903.0
2024-02-02 11:40:00,81.89,81.9,81.88,81.88,31939.0,77.7085,77.718,77.699,77.699,31939.0
2024-02-02 11:45:00,81.88,81.89,81.88,81.89,14561.0,77.699,77.7085,77.699,77.7085,14561.0
2024-02-02 11:50:00,81.89,81.89,81.88,81.88,5861.0,77.7085,77.7085,77.699,77.699,5861.0
2024-02-02 11:55:00,81.88,81.89,81.87,81.88,39463.0,77.699,77.7085,77.6896,77.699,39463.0
2024-02-02 12:00:00,81.88,81.88,81.87,81.88,15855.0,77.699,77.699,77.6896,77.699,15855.0
2024-02-02 12:05:00,81.88,81.88,81.87,81.87,18808.0,77.699,77.699,77.6896,77.6896,18808.0
2024-02-02 12:10:00,81.87,81.88,81.87,81.88,49305.0,77.6896,77.699,77.6896,77.699,49305.0
2024-02-02 12:15:00,81.88,81.89,81.88,81.89,28000.0,77.699,77.7085,77.699,77.7085,28000.0
2024-02-02 12:20:00,81.89,81.89,81.88,81.89,22049.0,77.7085,77.7085,77.699,77.7085,22049.0
2024-02-02 12:25:00,81.89,81.89,81.88,81.89,84430.0,77.7085,77.7085,77.699,77.7085,84430.0
2024-02-02 12:30:00,81.89,81.89,81.88,81.88,13778.0,77.7085,77.7085,77.699,77.699,13778.0
2024-02-02 12:35:00,81.89,81.89,81.88,81.89,25706.0,77.7085,77.7085,77.699,77.7085,25706.0
2024-02-02 12:40:00,81.88,81.89,81.88,81.88,46706.0,77.699,77.7085,77.699,77.699,46706.0
2024-02-02 12:45:00,81.89,81.89,81.88,81.88,94565.0,77.7085,77.7085,77.699,77.699,94565.0
2024-02-02 12:50:00,81.88,81.89,81.88,81.88,30048.0,77.699,77.7085,77.699,77.699,30048.0
2024-02-02 12:55:00,81.88,81.89,81.88,81.88,34603.0,77.699,77.7085,77.699,77.699,34603.0
2024-02-02 13:00:00,81.88,81.89,81.88,81.88,18693.0,77.699,77.7085,77.699,77.699,18693.0
2024-02-02 13:05:00,81.88,81.89,81.88,81.88,24343.0,77.699,77.7085,77.699,77.699,24343.0
2024-02-02 13:10:00,81.89,81.89,81.88,81.89,8620.0,77.7085,77.7085,77.699,77.7085,8620.0
2024-02-02 13:15:00,81.89,81.89,81.88,81.88,24720.0,77.7085,77.7085,77.699,77.699,24720.0
2024-02-02 13:20:00,81.89,81.89,81.88,81.89,60123.0,77.7085,77.7085,77.699,77.7085,60123.0
2024-02-02 13:25:00,81.88,81.89,81.88,81.89,6637.0,77.699,77.7085,77.699,77.7085,6637.0
2024-02-02 13:30:00,81.89,81.9,81.88,81.9,42002.0,77.7085,77.718,77.699,77.718,42002.0
2024-02-02 13:35:00,81.9,81.91,81.89,81.91,34401.0,77.718,77.7275,77.7085,77.7275,34401.0
2024-02-02 13:40:00,81.91,81.92,81.9,81.92,36719.0,77.7275,77.737,77.718,77.737,36719.0
2024-02-02 13:45:00,81.92,81.92,81.91,81.92,88743.0,77.737,77.737,77.7275,77.737,88743.0
2024-02-02 13:50:00,81.92,81.92,81.91,81.91,15319.0,77.737,77.737,77.7275,77.7275,15319.0
2024-02-02 13:55:00,81.92,81.92,81.91,81.91,60559.0,77.737,77.737,77.7275,77.7275,60559.0
2024-02-02 14:00:00,81.92,81.92,81.91,81.91,9671.0,77.737,77.737,77.7275,77.7275,9671.0
2024-02-02 14:05:00,81.91,81.92,81.9,81.91,21576.0,77.7275,77.737,77.718,77.7275,21576.0
2024-02-02 14:10:00,81.91,81.92,81.9,81.91,16555.0,77.7275,77.737,77.718,77.7275,16555.0
2024-02-02 14:15:00,81.92,81.93,81.91,81.92,26000.0,77.737,77.7465,77.7275,77.737,26000.0
2024-02-02 14:20:00,81.92,81.93,81.92,81.92,33028.0,77.737,77.7465,77.737,77.737,33028.0
2024-02-02 14:25:00,81.92,81.93,81.92,81.92,19240.0,77.737,77.7465,77.737,77.737,19240.0
2024-02-02 14:30:00,81.92,81.93,81.92,81.92,28884.0,77.737,77.7465,77.737,77.737,28884.0
2024-02-02 14:35:00,81.92,81.93,81.92,81.92,25036.0,77.737,77.7465,77.737,77.737,25036.0
2024-02-02 14:40:00,81.92,81.93,81.92,81.92,22361.0,77.737,77.7465,77.737,77.737,22361.0
2024-02-02 14:45:00,81.92,81.94,81.91,81.92,205895.0,77.737,77.756,77.7275,77.737,205895.0
2024-02-02 14:50:00,81.91,81.92,81.91,81.92,30104.0,77.7275,77.737,77.7275,77.737,30104.0
2024-02-02 14:55:00,81.92,81.92,81.91,81.92,36707.0,77.737,77.737,77.7275,77.737,36707.0
2024-02-02 15:00:00,81.92,81.92,81.91,81.91,17453.0,77.737,77.737,77.7275,77.7275,17453.0
2024-02-02 15:05:00,81.92,81.92,81.91,81.92,36243.0,77.737,77.737,77.7275,77.737,36243.0
2024-02-02 15:10:00,81.92,81.92,81.91,81.92,14107.0,77.737,77.737,77.7275,77.737,14107.0
2024-02-02 15:15:00,81.92,81.92,81.91,81.92,17863.0,77.737,77.737,77.7275,77.737,17863.0
2024-02-02 15:20:00,81.92,81.92,81.91,81.92,86993.0,77.737,77.737,77.7275,77.737,86993.0
2024-02-02 15:25:00,81.92,81.92,81.91,81.92,22401.0,77.737,77.737,77.7275,77.737,22401.0
2024-02-02 15:30:00,81.92,81.92,81.91,81.92,42061.0,77.737,77.737,77.7275,77.737,42061.0
2024-02-02 15:35:00,81.91,81.92,81.91,81.92,59789.0,77.7275,77.737,77.7275,77.737,59789.0
2024-02-02 15:40:00,81.91,81.92,81.91,81.91,95423.0,77.7275,77.737,77.7275,77.7275,95423.0
2024-02-02 15:45:00,81.91,81.92,81.91,81.91,408568.0,77.7275,77.737,77.7275,77.7275,408568.0
2024-02-02 15:50:00,81.91,81.92,81.91,81.91,263506.0,77.7275,77.737,77.7275,77.7275,263506.0
2024-02-02 15:55:00,81.92,81.92,81.91,81.91,511951.0,77.737,77.737,77.7275,77.7275,511951.0
2024-02-05 09:30:00,81.82,81.84,81.82,81.83,53181.0,77.6421,77.6611,77.6421,77.6516,53181.0
2024-02-05 09:35:00,81.83,81.83,81.82,81.83,21087.0,77.6516,77.6516,77.6421,77.6516,21087.0
2024-02-05 09:40:00,81.82,81.83,81.82,81.83,28659.0,77.6421,77.6516,77.6421,77.6516,28659.0
2024-02-05 09:45:00,81.83,81.84,81.82,81.84,65867.0,77.6516,77.6611,77.6421,77.6611,65867.0
2024-02-05 09:50:00,81.83,81.84,81.83,81.83,25004.0,77.6516,77.6611,77.6516,77.6516,25004.0
2024-02-05 09:55:00,81.83,81.84,81.83,81.84,26335.0,77.6516,77.6611,77.6516,77.6611,26335.0
2024-02-05 10:00:00,81.83,81.84,81.76,81.77,210234.0,77.6516,77.6611,77.5852,77.5947,210234.0
2024-02-05 10:05:00,81.77,81.79,81.76,81.77,81481.0,77.5947,77.6136,77.5852,77.5947,81481.0
2024-02-05 10:10:00,81.78,81.79,81.77,81.79,41104.0,77.6041,77.6136,77.5947,77.6136,41104.0
2024-02-05 10:15:00,81.78,81.79,81.77,81.78,43009.0,77.6041,77.6136,77.5947,77.6041,43009.0
2024-02-05 10:20:00,81.79,81.79,81.78,81.79,35419.0,77.6136,77.6136,77.6041,77.6136,35419.0
2024-02-05 10:25:00,81.79,81.8,81.78,81.79,49312.0,77.6136,77.6231,77.6041,77.6136,49312.0
2024-02-05 10:30:00,81.79,81.8,81.78,81.78,85149.0,77.6136,77.6231,77.6041,77.6041,85149.0
2024-02-05 10:35:00,81.79,81.79,81.78,81.79,22256.0,77.6136,77.6136,77.6041,77.6136,22256.0
2024-02-05 10:40:00,81.78,81.78,81.76,81.77,214924.0,77.6041,77.6041,77.5852,77.5947,214924.0
2024-02-05 10:45:00,81.77,81.77,81.76,81.77,79013.0,77.5947,77.5947,77.5852,77.5947,79013.0
2024-02-05 10:50:00,81.77,81.77,81.76,81.76,236101.0,77.5947,77.5947,77.5852,77.5852,236101.0
2024-02-05 10:55:00,81.76,81.77,81.76,81.76,90264.0,77.5852,77.5947,77.5852,77.5852,90264.0
2024-02-05 11:00:00,81.76,81.77,81.76,81.76,12155.0,77.5852,77.5947,77.5852,77.5852,12155.0
2024-02-05 11:05:00,81.77,81.77,81.76,81.77,30856.0,77.5947,77.5947,77.5852,77.5947,30856.0
2024-02-05 11:10:00,81.77,81.77,81.76,81.77,44688.0,77.5947,77.5947,77.5852,77.5947,44688.0
2024-02-05 11:15:00,81.77,81.77,81.76,81.77,38844.0,77.5947,77.5947,77.5852,77.5947,38844.0
2024-02-05 11:20:00,81.77,81.77,81.76,81.77,21647.0,77.5947,77.5947,77.5852,77.5947,21647.0
2024-02-05 11:25:00,81.77,81.77,81.76,81.77,13721.0,77.5947,77.5947,77.5852,77.5947,13721.0
2024-02-05 11:30:00,81.77,81.78,81.76,81.78,17825.0,77.5947,77.6041,77.5852,77.6041,17825.0
2024-02-05 11:35:00,81.78,81.78,81.77,81.78,55015.0,77.6041,77.6041,77.5947,77.6041,55015.0
2024-02-05 11:40:00,81.77,81.78,81.77,81.78,15762.0,77.5947,77.6041,77.5947,77.6041,15762.0
2024-02-05 11:45:00,81.77,81.78,81.77,81.78,9785.0,77.5947,77.6041,77.5947,77.6041,9785.0
2024-02-05 11:50:00,81.78,81.78,81.77,81.78,32114.0,77.6041,77.6041,77.5947,77.6041,32114.0
2024-02-05 11:55:00,81.78,81.78,81.77,81.78,71040.0,77.6041,77.6041,77.5947,77.6041,71040.0
2024-02-05 12:00:00,81.78,81.78,81.77,81.78,53800.0,77.6041,77.6041,77.5947,77.6041,53800.0
2024-02-05 12:05:00,81.78,81.78,81.77,81.78,41643.0,77.6041,77.6041,77.5947,77.6041,41643.0
2024-02-05 12:10:00,81.78,81.79,81.77,81.79,39144.0,77.6041,77.6136,77.5947,77.6136,39144.0
2024-02-05 12:15:00,81.79,81.79,81.78,81.79,36586.0,77.6136,77.6136,77.6041,77.6136,36586.0
2024-02-05 12:20:00,81.79,81.79,81.78,81.79,9458.0,77.6136,77.6136,77.6041,77.6136,9458.0
2024-02-05 12:25:00,81.78,81.79,81.78,81.79,26139.0,77.6041,77.6136,77.6041,77.6136,26139.0
2024-02-05 12:30:00,81.79,81.8,81.79,81.8,25422.0,77.6136,77.6231,77.6136,77.6231,25422.0
2024-02-05 12:35:00,81.8,81.81,81.79,81.81,11127.0,77.6231,77.6326,77.6136,77.6326,11127.0
2024-02-05 12:40:00,81.81,81.81,81.8,81.81,18680.0,77.6326,77.6326,77.6231,77.6326,18680.0
2024-02-05 12:45:00,81.81,81.81,81.8,81.81,13379.0,77.6326,77.6326,77.6231,77.6326,13379.0
2024-02-05 12:50:00,81.81,81.81,81.8,81.8,12881.0,77.6326,77.6326,77.6231,77.6231,12881.0
2024-02-05 12:55:00,81.81,81.81,81.8,81.81,9054.0,77.6326,77.6326,77.6231,77.6326,9054.0
2024-02-05 13:00:00,81.8,81.81,81.79,81.8,35978.0,77.6231,77.6326,77.6136,77.6231,35978.0
2024-02-05 13:05:00,81.8,81.8,81.79,81.8,15582.0,77.6231,77.6231,77.6136,77.6231,15582.0
2024-02-05 13:10:00,81.8,81.8,81.79,81.8,12595.0,77.6231,77.6231,77.6136,77.6231,12595.0
2024-02-05 13:15:00,81.8,81.8,81.79,81.8,25793.0,77.6231,77.6231,77.6136,77.6231,25793.0
2024-02-05 13:20:00,81.8,81.8,81.79,81.79,26721.0,77.6231,77.6231,77.6136,77.6136,26721.0
2024-02-05 13:25:00,81.8,81.8,81.79,81.8,31026.0,77.6231,77.6231,77.6136,77.6231,31026.0
2024-02-05 13:30:00,81.79,81.8,81.79,81.79,10887.0,77.6136,77.6231,77.6136,77.6136,10887.0
2024-02-05 13:35:00,81.8,81.8,81.79,81.8,14994.0,77.6231,77.6231,77.6136,77.6231,14994.0
2024-02-05 13:40:00,81.8,81.8,81.79,81.8,8199.0,77.6231,77.6231,77.6136,77.6231,8199.0
2024-02-05 13:45:00,81.8,81.8,81.79,81.8,10056.0,77.6231,77.6231,77.6136,77.6231,10056.0
2024-02-05 13:50:00,81.8,81.8,81.79,81.79,19568.0,77.6231,77.6231,77.6136,77.6136,19568.0
2024-02-05 13:55:00,81.8,81.8,81.79,81.8,9510.0,77.6231,77.6231,77.6136,77.6231,9510.0
2024-02-05 14:00:00,81.8,81.8,81.79,81.8,11933.0,77.6231,77.6231,77.6136,77.6231,11933.0
2024-02-05 14:05:00,81.8,81.8,81.79,81.79,27781.0,77.6231,77.6231,77.6136,77.6136,27781.0
2024-02-05 14:10:00,81.8,81.8,81.79,81.8,8716.0,77.6231,77.6231,77.6136,77.6231,8716.0
2024-02-05 14:15:00,81.79,81.8,81.79,81.79,12055.0,77.6136,77.6231,77.6136,77.6136,12055.0
2024-02-05 14:20:00,81.79,81.8,81.78,81.79,57613.0,77.6136,77.6231,77.6041,77.6136,57613.0
2024-02-05 14:25:00,81.79,81.79,81.78,81.79,49111.0,77.6136,77.6136,77.6041,77.6136,49111.0
2024-02-05 14:30:00,81.78,81.79,81.78,81.78,14518.0,77.6041,77.6136,77.6041,77.6041,14518.0
2024-02-05 14:35:00,81.79,81.79,81.78,81.79,11757.0,77.6136,77.6136,77.6041,77.6136,11757.0
2024-02-05 14:40:00,81.79,81.79,81.78,81.78,17299.0,77.6136,77.6136,77.6041,77.6041,17299.0
2024-02-05 14:45:00,81.78,81.78,81.77,81.78,37080.0,77.6041,77.6041,77.5947,77.6041,37080.0
2024-02-05 14:50:00,81.78,81.78,81.77,81.77,17850.0,77.6041,77.6041,77.5947,77.5947,17850.0
2024-02-05 14:55:00,81.77,81.78,81.77,81.77,157926.0,77.5947,77.6041,77.5947,77.5947,157926.0
2024-02-05 15:00:00,81.77,81.78,81.77,81.77,67776.0,77.5947,77.6041,77.5947,77.5947,67776.0
2024-02-05 15:05:00,81.77,81.78,81.77,81.77,17759.0,77.5947,77.6041,77.5947,77.5947,17759.0
2024-02-05 15:10:00,81.77,81.78,81.76,81.77,19432.0,77.5947,77.6041,77.5852,77.5947,19432.0
2024-02-05 15:15:00,81.77,81.77,81.76,81.76,19515.0,77.5947,77.5947,77.5852,77.5852,19515.0
2024-02-05 15:20:00,81.77,81.77,81.76,81.76,24253.0,77.5947,77.5947,77.5852,77.5852,24253.0
2024-02-05 15:25:00,81.76,81.77,81.76,81.77,41070.0,77.5852,77.5947,77.5852,77.5947,41070.0
2024-02-05 15:30:00,81.77,81.77,81.76,81.77,67704.0,77.5947,77.5947,77.5852,77.5947,67704.0
2024-02-05 15:35:00,81.77,81.77,81.76,81.76,118109.0,77.5947,77.5947,77.5852,77.5852,118109.0
2024-02-05 15:40:00,81.76,81.77,81.76,81.77,51876.0,77.5852,77.5947,77.5852,77.5947,51876.0
2024-02-05 15:45:00,81.77,81.77,81.76,81.76,59690.0,77.5947,77.5947,77.5852,77.5852,59690.0
2024-02-05 15:50:00,81.76,81.77,81.76,81.76,53189.0,77.5852,77.5947,77.5852,77.5852,53189.0
2024-02-05 15:55:00,81.76,81.78,81.76,81.78,341670.0,77.5852,77.6041,77.5852,77.6041,341670.0
2024-02-06 09:30:00,81.8,81.81,81.8,81.8,44419.0,77.6231,77.6326,77.6231,77.6231,44419.0
2024-02-06 09:35:00,81.81,81.81,81.79,81.81,23938.0,77.6326,77.6326,77.6136,77.6326,23938.0
2024-02-06 09:40:00,81.81,81.82,81.8,81.82,32939.0,77.6326,77.6421,77.6231,77.6421,32939.0
2024-02-06 09:45:00,81.82,81.82,81.81,81.81,35173.0,77.6421,77.6421,77.6326,77.6326,35173.0
2024-02-06 09:50:00,81.81,81.82,81.81,81.82,24536.0,77.6326,77.6421,77.6326,77.6421,24536.0
2024-02-06 09:55:00,81.81,81.82,81.81,81.82,73488.0,77.6326,77.6421,77.6326,77.6421,73488.0
2024-02-06 10:00:00,81.81,81.82,81.81,81.81,47299.0,77.6326,77.6421,77.6326,77.6326,47299.0
2024-02-06 10:05:00,81.81,81.83,81.81,81.83,43307.0,77.6326,77.6516,77.6326,77.6516,43307.0
2024-02-06 10:10:00,81.83,81.84,81.82,81.84,10488.0,77.6516,77.6611,77.6421,77.6611,10488.0
2024-02-06 10:15:00,81.83,81.86,81.83,81.86,46883.0,77.6516,77.6801,77.6516,77.6801,46883.0
2024-02-06 10:20:00,81.86,81.87,81.85,81.85,49627.0,77.6801,77.6896,77.6706,77.6706,49627.0
2024-02-06 10:25:00,81.85,81.86,81.85,81.85,14103.0,77.6706,77.6801,77.6706,77.6706,14103.0
2024-02-06 10:30:00,81.86,81.86,81.84,81.84,57216.0,77.6801,77.6801,77.6611,77.6611,57216.0
2024-02-06 10:35:00,81.84,81.85,81.84,81.84,14869.0,77.6611,77.6706,77.6611,77.6611,14869.0
2024-02-06 10:40:00,81.84,81.86,81.84,81.85,50031.0,77.6611,77.6801,77.6611,77.6706,50031.0
2024-02-06 10:45:00,81.86,81.86,81.85,81.86,36371.0,77.6801,77.6801,77.6706,77.6801,36371.0
2024-02-06 10:50:00,81.86,81.86,81.85,81.85,12610.0,77.6801,77.6801,77.6706,77.6706,12610.0
2024-02-06 10:55:00,81.86,81.86,81.85,81.86,17003.0,77.6801,77.6801,77.6706,77.6801,17003.0
2024-02-06 11:00:00,81.86,81.86,81.85,81.85,8778.0,77.6801,77.6801,77.6706,77.6706,8778.0
2024-02-06 11:05:00,81.85,81.86,81.84,81.84,28264.0,77.6706,77.6801,77.6611,77.6611,28264.0
2024-02-06 11:10:00,81.84,81.85,81.84,81.85,12840.0,77.6611,77.6706,77.6611,77.6706,12840.0
2024-02-06 11:15:00,81.85,81.85,81.84,81.84,8963.0,77.6706,77.6706,77.6611,77.6611,8963.0
2024-02-06 11:20:00,81.85,81.85,81.84,81.85,4518.0,77.6706,77.6706,77.6611,77.6706,4518.0
2024-02-06 11:25:00,81.85,81.86,81.85,81.86,10566.0,77.6706,77.6801,77.6706,77.6801,10566.0
2024-02-06 11:30:00,81.86,81.86,81.84,81.85,27153.0,77.6801,77.6801,77.6611,77.6706,27153.0
2024-02-06 11:35:00,81.84,81.85,81.84,81.84,25921.0,77.6611,77.6706,77.6611,77.6611,25921.0
2024-02-06 11:40:00,81.84,81.86,81.84,81.85,17294.0,77.6611,77.6801,77.6611,77.6706,17294.0
2024-02-06 11:45:00,81.86,81.86,81.85,81.86,12585.0,77.6801,77.6801,77.6706,77.6801,12585.0
2024-02-06 11:50:00,81.86,81.87,81.85,81.86,17083.0,77.6801,77.6896,77.6706,77.6801,17083.0
2024-02-06 11:55:00,81.86,81.87,81.86,81.86,5878.0,77.6801,77.6896,77.6801,77.6801,5878.0
2024-02-06 12:00:00,81.87,81.87,81.85,81.86,22263.0,77.6896,77.6896,77.6706,77.6801,22263.0
2024-02-06 12:05:00,81.87,81.87,81.86,81.86,18050.0,77.6896,77.6896,77.6801,77.6801,18050.0
2024-02-06 12:10:00,81.86,81.87,81.86,81.86,8136.0,77.6801,77.6896,77.6801,77.6801,8136.0
2024-02-06 12:15:00,81.87,81.87,81.86,81.86,4125.0,77.6896,77.6896,77.6801,77.6801,4125.0
2024-02-06 12:20:00,81.86,81.87,81.86,81.87,8991.0,77.6801,77.6896,77.6801,77.6896,8991.0
2024-02-06 12:25:00,81.87,81.87,81.86,81.86,27653.0,77.6896,77.6896,77.6801,77.6801,27653.0
2024-02-06 12:30:00,81.86,81.87,81.86,81.87,14975.0,77.6801,77.6896,77.6801,77.6896,14975.0
2024-02-06 12:35:00,81.86,81.87,81.86,81.87,9367.0,77.6801,77.6896,77.6801,77.6896,9367.0
2024-02-06 12:40:00,81.87,81.88,81.86,81.88,46965.0,77.6896,77.699,77.6801,77.699,46965.0
2024-02-06 12:45:00,81.87,81.88,81.87,81.87,16032.0,77.6896,77.699,77.6896,77.6896,16032.0
2024-02-06 12:50:00,81.88,81.88,81.87,81.88,7726.0,77.699,77.699,77.6896,77.699,7726.0
2024-02-06 12:55:00,81.88,81.89,81.88,81.88,17823.0,77.699,77.7085,77.699,77.699,17823.0
2024-02-06 13:00:00,81.88,81.91,81.87,81.89,57448.0,77.699,77.7275,77.6896,77.7085,57448.0
2024-02-06 13:05:00,81.89,81.9,81.88,81.89,85138.0,77.7085,77.718,77.699,77.7085,85138.0
2024-02-06 13:10:00,81.9,81.92,81.89,81.9,186192.0,77.718,77.737,77.7085,77.718,186192.0
2024-02-06 13:15:00,81.91,81.91,81.9,81.91,20730.0,77.7275,77.7275,77.718,77.7275,20730.0
2024-02-06 13:20:00,81.9,81.91,81.89,81.89,17686.0,77.718,77.7275,77.7085,77.7085,17686.0
2024-02-06 13:25:00,81.9,81.9,81.89,81.89,27716.0,77.718,77.718,77.7085,77.7085,27716.0
2024-02-06 13:30:00,81.89,81.9,81.89,81.9,150414.0,77.7085,77.718,77.7085,77.718,150414.0
2024-02-06 13:35:00,81.9,81.9,81.89,81.9,11616.0,77.718,77.718,77.7085,77.718,11616.0
2024-02-06 13:40:00,81.91,81.91,81.89,81.9,19682.0,77.7275,77.7275,77.7085,77.718,19682.0
2024-02-06 13:45:00,81.9,81.91,81.89,81.9,34031.0,77.718,77.7275,77.7085,77.718,34031.0
2024-02-06 13:50:00,81.91,81.91,81.9,81.9,11350.0,77.7275,77.7275,77.718,77.718,11350.0
2024-02-06 13:55:00,81.91,81.91,81.9,81.91,57270.0,77.7275,77.7275,77.718,77.7275,57270.0
2024-02-06 14:00:00,81.91,81.91,81.9,81.91,15117.0,77.7275,77.7275,77.718,77.7275,15117.0
2024-02-06 14:05:00,81.91,81.91,81.9,81.91,37980.0,77.7275,77.7275,77.718,77.7275,37980.0
2024-02-06 14:10:00,81.9,81.91,81.89,81.89,166104.0,77.718,77.7275,77.7085,77.7085,166104.0
2024-02-06 14:15:00,81.9,81.9,81.89,81.9,9272.0,77.718,77.718,77.7085,77.718,9272.0
2024-02-06 14:20:00,81.9,81.9,81.89,81.9,16573.0,77.718,77.718,77.7085,77.718,16573.0
2024-02-06 14:25:00,81.9,81.9,81.88,81.89,74827.0,77.718,77.718,77.699,77.7085,74827.0
2024-02-06 14:30:00,81.89,81.89,81.88,81.88,10777.0,77.7085,77.7085,77.699,77.699,10777.0
2024-02-06 14:35:00,81.89,81.89,81.87,81.88,84592.0,77.7085,77.7085,77.6896,77.699,84592.0
2024-02-06 14:40:00,81.88,81.88,81.87,81.88,71162.0,77.699,77.699,77.6896,77.699,71162.0
2024-02-06 14:45:00,81.88,81.89,81.88,81.88,21790.0,77.699,77.7085,77.699,77.699,21790.0
2024-02-06 14:50:00,81.88,81.88,81.87,81.87,21180.0,77.699,77.699,77.6896,77.6896,21180.0
2024-02-06 14:55:00,81.88,81.88,81.87,81.88,10404.0,77.699,77.699,77.6896,77.699,10404.0
2024-02-06 15:00:00,81.88,81.88,81.87,81.88,27758.0,77.699,77.699,77.6896,77.699,27758.0
2024-02-06 15:05:00,81.88,81.88,81.87,81.88,59399.0,77.699,77.699,77.6896,77.699,59399.0
2024-02-06 15:10:00,81.88,81.89,81.87,81.89,66613.0,77.699,77.7085,77.6896,77.7085,66613.0
2024-02-06 15:15:00,81.88,81.89,81.88,81.89,19300.0,77.699,77.7085,77.699,77.7085,19300.0
2024-02-06 15:20:00,81.89,81.89,81.88,81.89,13275.0,77.7085,77.7085,77.699,77.7085,13275.0
2024-02-06 15:25:00,81.88,81.89,81.88,81.88,22072.0,77.699,77.7085,77.699,77.699,22072.0
2024-02-06 15:30:00,81.89,81.89,81.88,81.89,20026.0,77.7085,77.7085,77.699,77.7085,20026.0
2024-02-06 15:35:00,81.89,81.89,81.88,81.89,39865.0,77.7085,77.7085,77.699,77.7085,39865.0
2024-02-06 15:40:00,81.89,81.89,81.88,81.89,141823.0,77.7085,77.7085,77.699,77.7085,141823.0
2024-02-06 15:45:00,81.89,81.89,81.88,81.89,44490.0,77.7085,77.7085,77.699,77.7085,44490.0
2024-02-06 15:50:00,81.88,81.89,81.88,81.88,57420.0,77.699,77.7085,77.699,77.699,57420.0
2024-02-06 15:55:00,81.89,81.89,81.88,81.88,170626.0,77.7085,77.7085,77.699,77.699,170626.0
2024-02-07 09:30:00,81.87,81.88,81.86,81.88,149944.0,77.6896,77.699,77.6801,77.699,149944.0
2024-02-07 09:35:00,81.88,81.9,81.86,81.9,32809.0,77.699,77.718,77.6801,77.718,32809.0
2024-02-07 09:40:00,81.9,81.93,81.89,81.92,95611.0,77.718,77.7465,77.7085,77.737,95611.0
2024-02-07 09:45:00,81.92,81.95,81.92,81.94,44881.0,77.737,77.7655,77.737,77.756,44881.0
2024-02-07 09:50:00,81.94,81.95,81.93,81.93,9159.0,77.756,77.7655,77.7465,77.7465,9159.0
2024-02-07 09:55:00,81.94,81.94,81.93,81.94,10002.0,77.756,77.756,77.7465,77.756,10002.0
2024-02-07 10:00:00,81.94,81.95,81.92,81.93,52560.0,77.756,77.7655,77.737,77.7465,52560.0
2024-02-07 10:05:00,81.92,81.93,81.92,81.93,7898.0,77.737,77.7465,77.737,77.7465,7898.0
2024-02-07 10:10:00,81.92,81.92,81.91,81.92,10854.0,77.737,77.737,77.7275,77.737,10854.0
2024-02-07 10:15:00,81.92,81.92,81.9,81.91,27664.0,77.737,77.737,77.718,77.7275,27664.0
2024-02-07 10:20:00,81.91,81.92,81.9,81.92,13817.0,77.7275,77.737,77.718,77.737,13817.0
2024-02-07 10:25:00,81.92,81.92,81.91,81.92,8648.0,77.737,77.737,77.7275,77.737,8648.0
2024-02-07 10:30:00,81.92,81.94,81.91,81.92,701810.0,77.737,77.756,77.7275,77.737,701810.0
2024-02-07 10:35:00,81.92,81.93,81.9,81.92,87474.0,77.737,77.7465,77.718,77.737,87474.0
2024-02-07 10:40:00,81.92,81.94,81.92,81.93,13848.0,77.737,77.756,77.737,77.7465,13848.0
2024-02-07 10:45:00,81.93,81.94,81.92,81.92,28385.0,77.7465,77.756,77.737,77.737,28385.0
2024-02-07 10:50:00,81.92,81.93,81.91,81.91,28967.0,77.737,77.7465,77.7275,77.7275,28967.0
2024-02-07 10:55:00,81.92,81.92,81.91,81.92,4843.0,77.737,77.737,77.7275,77.737,4843.0
2024-02-07 11:00:00,81.92,81.92,81.91,81.92,11307.0,77.737,77.737,77.7275,77.737,11307.0
2024-02-07 11:05:00,81.92,81.93,81.91,81.92,14699.0,77.737,77.7465,77.7275,77.737,14699.0
2024-02-07 11:10:00,81.92,81.93,81.91,81.92,13719.0,77.737,77.7465,77.7275,77.737,13719.0
2024-02-07 11:15:00,81.92,81.92,81.91,81.92,11423.0,77.737,77.737,77.7275,77.737,11423.0
2024-02-07 11:20:00,81.91,81.92,81.91,81.92,7826.0,77.7275,77.737,77.7275,77.737,7826.0
2024-02-07 11:25:00,81.91,81.92,81.91,81.92,9143.0,77.7275,77.737,77.7275,77.737,9143.0
2024-02-07 11:30:00,81.91,81.92,81.9,81.91,13745.0,77.7275,77.737,77.718,77.7275,13745.0
2024-02-07 11:35:00,81.9,81.91,81.9,81.91,38738.0,77.718,77.7275,77.718,77.7275,38738.0
2024-02-07 11:40:00,81.91,81.91,81.9,81.9,7502.0,77.7275,77.7275,77.718,77.718,7502.0
2024-02-07 11:45:00,81.91,81.91,81.89,81.9,10525.0,77.7275,77.7275,77.7085,77.718,10525.0
2024-02-07 11:50:00,81.9,81.91,81.89,81.9,13627.0,77.718,77.7275,77.7085,77.718,13627.0
2024-02-07 11:55:00,81.91,81.91,81.9,81.9,27053.0,77.7275,77.7275,77.718,77.718,27053.0
2024-02-07 12:00:00,81.9,81.91,81.9,81.9,34526.0,77.718,77.7275,77.718,77.718,34526.0
2024-02-07 12:05:00,81.91,81.91,81.89,81.89,30372.0,77.7275,77.7275,77.7085,77.7085,30372.0
2024-02-07 12:10:00,81.89,81.9,81.89,81.89,6914.0,77.7085,77.718,77.7085,77.7085,6914.0
2024-02-07 12:15:00,81.9,81.9,81.89,81.89,13549.0,77.718,77.718,77.7085,77.7085,13549.0
2024-02-07 12:20:00,81.89,81.9,81.89,81.9,4581.0,77.7085,77.718,77.7085,77.718,4581.0
2024-02-07 12:25:00,81.9,81.9,81.89,81.89,3595.0,77.718,77.718,77.7085,77.7085,3595.0
2024-02-07 12:30:00,81.89,81.9,81.89,81.9,16223.0,77.7085,77.718,77.7085,77.718,16223.0
2024-02-07 12:35:00,81.9,81.9,81.89,81.9,8284.0,77.718,77.718,77.7085,77.718,8284.0
2024-02-07 12:40:00,81.9,81.9,81.89,81.9,7820.0,77.718,77.718,77.7085,77.718,7820.0
2024-02-07 12:45:00,81.9,81.9,81.89,81.89,13357.0,77.718,77.718,77.7085,77.7085,13357.0
2024-02-07 12:50:00,81.9,81.9,81.89,81.9,12182.0,77.718,77.718,77.7085,77.718,12182.0
2024-02-07 12:55:00,81.89,81.9,81.88,81.89,6127.0,77.7085,77.718,77.699,77.7085,6127.0
2024-02-07 13:00:00,81.89,81.92,81.88,81.89,32742.0,77.7085,77.737,77.699,77.7085,32742.0
2024-02-07 13:05:00,81.89,81.9,81.88,81.9,6294.0,77.7085,77.718,77.699,77.718,6294.0
2024-02-07 13:10:00,81.9,81.91,81.89,81.9,42358.0,77.718,77.7275,77.7085,77.718,42358.0
2024-02-07 13:15:00,81.9,81.91,81.89,81.9,19518.0,77.718,77.7275,77.7085,77.718,19518.0
2024-02-07 13:20:00,81.89,81.89,81.88,81.88,8481.0,77.7085,77.7085,77.699,77.699,8481.0
2024-02-07 13:25:00,81.89,81.9,81.88,81.9,26340.0,77.7085,77.718,77.699,77.718,26340.0
2024-02-07 13:30:00,81.89,81.9,81.88,81.89,14093.0,77.7085,77.718,77.699,77.7085,14093.0
2024-02-07 13:35:00,81.88,81.89,81.88,81.89,7014.0,77.699,77.7085,77.699,77.7085,7014.0
2024-02-07 13:40:00,81.89,81.89,81.88,81.89,28758.0,77.7085,77.7085,77.699,77.7085,28758.0
2024-02-07 13:45:00,81.88,81.89,81.87,81.88,11558.0,77.699,77.7085,77.6896,77.699,11558.0
2024-02-07 13:50:00,81.88,81.88,81.87,81.88,5973.0,77.699,77.699,77.6896,77.699,5973.0
2024-02-07 13:55:00,81.88,81.89,81.87,81.89,22607.0,77.699,77.7085,77.6896,77.7085,22607.0
2024-02-07 14:00:00,81.89,81.89,81.88,81.88,10520.0,77.7085,77.7085,77.699,77.699,10520.0
2024-02-07 14:05:00,81.89,81.89,81.88,81.89,31904.0,77.7085,77.7085,77.699,77.7085,31904.0
2024-02-07 14:10:00,81.88,81.89,81.88,81.88,6988.0,77.699,77.7085,77.699,77.699,6988.0
2024-02-07 14:15:00,81.89,81.89,81.87,81.88,19832.0,77.7085,77.7085,77.6896,77.699,19832.0
2024-02-07 14:20:00,81.88,81.88,81.87,81.88,27919.0,77.699,77.699,77.6896,77.699,27919.0
2024-02-07 14:25:00,81.88,81.88,81.87,81.87,39869.0,77.699,77.699,77.6896,77.6896,39869.0
2024-02-07 14:30:00,81.88,81.88,81.87,81.87,15573.0,77.699,77.699,77.6896,77.6896,15573.0
2024-02-07 14:35:00,81.88,81.88,81.87,81.87,38878.0,77.699,77.699,77.6896,77.6896,38878.0
2024-02-07 14:40:00,81.87,81.88,81.87,81.87,24618.0,77.6896,77.699,77.6896,77.6896,24618.0
2024-02-07 14:45:00,81.87,81.88,81.87,81.87,32315.0,77.6896,77.699,77.6896,77.6896,32315.0
2024-02-07 14:50:00,81.87,81.88,81.87,81.87,11579.0,77.6896,77.699,77.6896,77.6896,11579.0
2024-02-07 14:55:00,81.87,81.88,81.86,81.86,12494.0,77.6896,77.699,77.6801,77.6801,12494.0
2024-02-07 15:00:00,81.87,81.87,81.86,81.87,33938.0,77.6896,77.6896,77.6801,77.6896,33938.0
2024-02-07 15:05:00,81.87,81.87,81.86,81.87,19327.0,77.6896,77.6896,77.6801,77.6896,19327.0
2024-02-07 15:10:00,81.87,81.87,81.86,81.87,11955.0,77.6896,77.6896,77.6801,77.6896,11955.0
2024-02-07 15:15:00,81.87,81.88,81.86,81.88,42053.0,77.6896,77.699,77.6801,77.699,42053.0
2024-02-07 15:20:00,81.87,81.88,81.87,81.87,32679.0,77.6896,77.699,77.6896,77.6896,32679.0
2024-02-07 15:25:00,81.88,81.88,81.87,81.87,15068.0,77.699,77.699,77.6896,77.6896,15068.0
2024-02-07 15:30:00,81.88,81.88,81.87,81.88,40380.0,77.699,77.699,77.6896,77.699,40380.0
2024-02-07 15:35:00,81.87,81.87,81.86,81.86,28737.0,77.6896,77.6896,77.6801,77.6801,28737.0
2024-02-07 15:40:00,81.87,81.87,81.86,81.87,27473.0,77.6896,77.6896,77.6801,77.6896,27473.0
2024-02-07 15:45:00,81.87,81.87,81.86,81.86,43714.0,77.6896,77.6896,77.6801,77.6801,43714.0
2024-02-07 15:50:00,81.86,81.87,81.86,81.86,93410.0,77.6801,77.6896,77.6801,77.6801,93410.0
2024-02-07 15:55:00,81.87,81.87,81.85,81.86,122443.0,77.6896,77.6896,77.6706,77.6801,122443.0
2024-02-08 09:30:00,81.86,81.87,81.86,81.87,42125.0,77.6801,77.6896,77.6801,77.6896,42125.0
2024-02-08 09:35:00,81.87,81.87,81.86,81.86,13274.0,77.6896,77.6896,77.6801,77.6801,13274.0
2024-02-08 09:40:00,81.86,81.86,81.85,81.86,8533.0,77.6801,77.6801,77.6706,77.6801,8533.0
2024-02-08 09:45:00,81.86,81.86,81.85,81.86,27299.0,77.6801,77.6801,77.6706,77.6801,27299.0
2024-02-08 09:50:00,81.86,81.87,81.85,81.86,8042.0,77.6801,77.6896,77.6706,77.6801,8042.0
2024-02-08 09:55:00,81.86,81.87,81.86,81.87,26843.0,77.6801,77.6896,77.6801,77.6896,26843.0
2024-02-08 10:00:00,81.87,81.87,81.86,81.86,28904.0,77.6896,77.6896,77.6801,77.6801,28904.0
2024-02-08 10:05:00,81.86,81.87,81.86,81.87,5784.0,77.6801,77.6896,77.6801,77.6896,5784.0
2024-02-08 10:10:00,81.86,81.86,81.85,81.86,11059.0,77.6801,77.6801,77.6706,77.6801,11059.0
2024-02-08 10:15:00,81.86,81.86,81.85,81.85,44271.0,77.6801,77.6801,77.6706,77.6706,44271.0
2024-02-08 10:20:00,81.86,81.86,81.85,81.86,6356.0,77.6801,77.6801,77.6706,77.6801,6356.0
2024-02-08 10:25:00,81.86,81.86,81.85,81.86,40450.0,77.6801,77.6801,77.6706,77.6801,40450.0
2024-02-08 10:30:00,81.86,81.87,81.85,81.87,28450.0,77.6801,77.6896,77.6706,77.6896,28450.0
2024-02-08 10:35:00,81.87,81.87,81.85,81.86,9437.0,77.6896,77.6896,77.6706,77.6801,9437.0
2024-02-08 10:40:00,81.86,81.86,81.85,81.85,10889.0,77.6801,77.6801,77.6706,77.6706,10889.0
2024-02-08 10:45:00,81.86,81.87,81.85,81.86,8800.0,77.6801,77.6896,77.6706,77.6801,8800.0
2024-02-08 10:50:00,81.86,81.87,81.86,81.86,11740.0,77.6801,77.6896,77.6801,77.6801,11740.0
2024-02-08 10:55:00,81.86,81.87,81.86,81.87,18835.0,77.6801,77.6896,77.6801,77.6896,18835.0
2024-02-08 11:00:00,81.86,81.87,81.86,81.86,11936.0,77.6801,77.6896,77.6801,77.6801,11936.0
2024-02-08 11:05:00,81.86,81.87,81.86,81.87,8442.0,77.6801,77.6896,77.6801,77.6896,8442.0
2024-02-08 11:10:00,81.86,81.87,81.85,81.86,5639.0,77.6801,77.6896,77.6706,77.6801,5639.0
2024-02-08 11:15:00,81.85,81.86,81.85,81.85,5278.0,77.6706,77.6801,77.6706,77.6706,5278.0
2024-02-08 11:20:00,81.86,81.86,81.85,81.86,6014.0,77.6801,77.6801,77.6706,77.6801,6014.0
2024-02-08 11:25:00,81.85,81.86,81.85,81.86,10789.0,77.6706,77.6801,77.6706,77.6801,10789.0
2024-02-08 11:30:00,81.86,81.87,81.85,81.87,15727.0,77.6801,77.6896,77.6706,77.6896,15727.0
2024-02-08 11:35:00,81.86,81.87,81.86,81.87,4992.0,77.6801,77.6896,77.6801,77.6896,4992.0
2024-02-08 11:40:00,81.86,81.87,81.86,81.87,4671.0,77.6801,77.6896,77.6801,77.6896,4671.0
2024-02-08 11:45:00,81.86,81.87,81.86,81.87,69657.0,77.6801,77.6896,77.6801,77.6896,69657.0
2024-02-08 11:50:00,81.86,81.87,81.86,81.87,51210.0,77.6801,77.6896,77.6801,77.6896,51210.0
2024-02-08 11:55:00,81.87,81.87,81.86,81.87,11901.0,77.6896,77.6896,77.6801,77.6896,11901.0
2024-02-08 12:00:00,81.87,81.87,81.86,81.87,20819.0,77.6896,77.6896,77.6801,77.6896,20819.0
2024-02-08 12:05:00,81.87,81.87,81.86,81.87,9160.0,77.6896,77.6896,77.6801,77.6896,9160.0
2024-02-08 12:10:00,81.86,81.87,81.86,81.87,17837.0,77.6801,77.6896,77.6801,77.6896,17837.0
2024-02-08 12:15:00,81.87,81.87,81.86,81.86,11161.0,77.6896,77.6896,77.6801,77.6801,11161.0
2024-02-08 12:20:00,81.86,81.87,81.86,81.86,8702.0,77.6801,77.6896,77.6801,77.6801,8702.0
2024-02-08 12:25:00,81.87,81.87,81.86,81.86,13174.0,77.6896,77.6896,77.6801,77.6801,13174.0
2024-02-08 12:30:00,81.87,81.87,81.86,81.87,20604.0,77.6896,77.6896,77.6801,77.6896,20604.0
2024-02-08 12:35:00,81.86,81.87,81.86,81.87,6800.0,77.6801,77.6896,77.6801,77.6896,6800.0
2024-02-08 12:40:00,81.87,81.87,81.86,81.86,14268.0,77.6896,77.6896,77.6801,77.6801,14268.0
2024-02-08 12:45:00,81.87,81.87,81.86,81.87,14487.0,77.6896,77.6896,77.6801,77.6896,14487.0
2024-02-08 12:50:00,81.87,81.87,81.86,81.86,17655.0,77.6896,77.6896,77.6801,77.6801,17655.0
2024-02-08 12:55:00,81.86,81.87,81.85,81.86,68254.0,77.6801,77.6896,77.6706,77.6801,68254.0
2024-02-08 13:00:00,81.86,81.88,81.85,81.87,70657.0,77.6801,77.699,77.6706,77.6896,70657.0
2024-02-08 13:05:00,81.87,81.87,81.86,81.87,26042.0,77.6896,77.6896,77.6801,77.6896,26042.0
2024-02-08 13:10:00,81.87,81.87,81.86,81.87,27472.0,77.6896,77.6896,77.6801,77.6896,27472.0
2024-02-08 13:15:00,81.87,81.87,81.86,81.87,76980.0,77.6896,77.6896,77.6801,77.6896,76980.0
2024-02-08 13:20:00,81.86,81.87,81.86,81.86,7159.0,77.6801,77.6896,77.6801,77.6801,7159.0
2024-02-08 13:25:00,81.87,81.87,81.86,81.87,2778.0,77.6896,77.6896,77.6801,77.6896,2778.0
2024-02-08 13:30:00,81.86,81.87,81.86,81.87,6331.0,77.6801,77.6896,77.6801,77.6896,6331.0
2024-02-08 13:35:00,81.87,81.87,81.85,81.86,37639.0,77.6896,77.6896,77.6706,77.6801,37639.0
2024-02-08 13:40:00,81.86,81.86,81.85,81.86,8941.0,77.6801,77.6801,77.6706,77.6801,8941.0
2024-02-08 13:45:00,81.86,81.86,81.85,81.86,4167.0,77.6801,77.6801,77.6706,77.6801,4167.0
2024-02-08 13:50:00,81.86,81.86,81.85,81.86,6175.0,77.6801,77.6801,77.6706,77.6801,6175.0
2024-02-08 13:55:00,81.86,81.86,81.85,81.86,17302.0,77.6801,77.6801,77.6706,77.6801,17302.0
2024-02-08 14:00:00,81.86,81.86,81.85,81.86,14404.0,77.6801,77.6801,77.6706,77.6801,14404.0
2024-02-08 14:05:00,81.86,81.86,81.85,81.86,31083.0,77.6801,77.6801,77.6706,77.6801,31083.0
2024-02-08 14:10:00,81.86,81.86,81.85,81.86,4837.0,77.6801,77.6801,77.6706,77.6801,4837.0
2024-02-08 14:15:00,81.86,81.86,81.85,81.85,17718.0,77.6801,77.6801,77.6706,77.6706,17718.0
2024-02-08 14:20:00,81.86,81.86,81.85,81.86,15229.0,77.6801,77.6801,77.6706,77.6801,15229.0
2024-02-08 14:25:00,81.85,81.86,81.85,81.85,10033.0,77.6706,77.6801,77.6706,77.6706,10033.0
2024-02-08 14:30:00,81.86,81.86,81.85,81.85,10594.0,77.6801,77.6801,77.6706,77.6706,10594.0
2024-02-08 14:35:00,81.85,81.86,81.84,81.85,35405.0,77.6706,77.6801,77.6611,77.6706,35405.0
2024-02-08 14:40:00,81.84,81.85,81.84,81.84,4891.0,77.6611,77.6706,77.6611,77.6611,4891.0
2024-02-08 14:45:00,81.84,81.85,81.84,81.84,15014.0,77.6611,77.6706,77.6611,77.6611,15014.0
2024-02-08 14:50:00,81.84,81.85,81.84,81.84,14404.0,77.6611,77.6706,77.6611,77.6611,14404.0
2024-02-08 14:55:00,81.84,81.85,81.84,81.84,25973.0,77.6611,77.6706,77.6611,77.6611,25973.0
2024-02-08 15:00:00,81.84,81.85,81.84,81.85,16401.0,77.6611,77.6706,77.6611,77.6706,16401.0
2024-02-08 15:05:00,81.84,81.85,81.83,81.84,36582.0,77.6611,77.6706,77.6516,77.6611,36582.0
2024-02-08 15:10:00,81.84,81.84,81.83,81.84,19557.0,77.6611,77.6611,77.6516,77.6611,19557.0
2024-02-08 15:15:00,81.84,81.84,81.83,81.84,9530.0,77.6611,77.6611,77.6516,77.6611,9530.0
2024-02-08 15:20:00,81.84,81.84,81.83,81.84,85810.0,77.6611,77.6611,77.6516,77.6611,85810.0
2024-02-08 15:25:00,81.84,81.84,81.83,81.84,40360.0,77.6611,77.6611,77.6516,77.6611,40360.0
2024-02-08 15:30:00,81.84,81.84,81.83,81.84,34394.0,77.6611,77.6611,77.6516,77.6611,34394.0
2024-02-08 15:35:00,81.84,81.84,81.83,81.83,20148.0,77.6611,77.6611,77.6516,77.6516,20148.0
2024-02-08 15:40:00,81.84,81.84,81.83,81.84,24477.0,77.6611,77.6611,77.6516,77.6611,24477.0
2024-02-08 15:45:00,81.83,81.84,81.83,81.84,110021.0,77.6516,77.6611,77.6516,77.6611,110021.0
2024-02-08 15:50:00,81.83,81.85,81.83,81.84,74317.0,77.6516,77.6706,77.6516,77.6611,74317.0
2024-02-08 15:55:00,81.84,81.85,81.83,81.84,79776.0,77.6611,77.6706,77.6516,77.6611,79776.0
2024-02-09 09:30:00,81.79,81.81,81.79,81.8,52263.0,77.6136,77.6326,77.6136,77.6231,52263.0
2024-02-09 09:35:00,81.8,81.81,81.79,81.8,18487.0,77.6231,77.6326,77.6136,77.6231,18487.0
2024-02-09 09:40:00,81.8,81.81,81.8,81.8,14437.0,77.6231,77.6326,77.6231,77.6231,14437.0
2024-02-09 09:45:00,81.81,81.81,81.8,81.8,6520.0,77.6326,77.6326,77.6231,77.6231,6520.0
2024-02-09 09:50:00,81.8,81.81,81.8,81.81,23951.0,77.6231,77.6326,77.6231,77.6326,23951.0
2024-02-09 09:55:00,81.81,81.81,81.8,81.81,5890.0,77.6326,77.6326,77.6231,77.6326,5890.0
2024-02-09 10:00:00,81.81,81.82,81.8,81.81,16132.0,77.6326,77.6421,77.6231,77.6326,16132.0
2024-02-09 10:05:00,81.81,81.82,81.81,81.81,16976.0,77.6326,77.6421,77.6326,77.6326,16976.0
2024-02-09 10:10:00,81.81,81.82,81.81,81.81,25786.0,77.6326,77.6421,77.6326,77.6326,25786.0
2024-02-09 10:15:00,81.81,81.82,81.8,81.81,5901.0,77.6326,77.6421,77.6231,77.6326,5901.0
2024-02-09 10:20:00,81.81,81.82,81.81,81.82,9306.0,77.6326,77.6421,77.6326,77.6421,9306.0
2024-02-09 10:25:00,81.82,81.82,81.81,81.81,33151.0,77.6421,77.6421,77.6326,77.6326,33151.0
2024-02-09 10:30:00,81.81,81.82,81.81,81.81,4312.0,77.6326,77.6421,77.6326,77.6326,4312.0
2024-02-09 10:35:00,81.82,81.82,81.81,81.82,8080.0,77.6421,77.6421,77.6326,77.6421,8080.0
2024-02-09 10:40:00,81.81,81.82,81.81,81.81,8104.0,77.6326,77.6421,77.6326,77.6326,8104.0
2024-02-09 10:45:00,81.81,81.82,81.8,81.81,4968.0,77.6326,77.6421,77.6231,77.6326,4968.0
2024-02-09 10:50:00,81.81,81.81,81.8,81.81,30531.0,77.6326,77.6326,77.6231,77.6326,30531.0
2024-02-09 10:55:00,81.81,81.81,81.8,81.81,10108.0,77.6326,77.6326,77.6231,77.6326,10108.0
2024-02-09 11:00:00,81.8,81.81,81.8,81.8,14958.0,77.6231,77.6326,77.6231,77.6231,14958.0
2024-02-09 11:05:00,81.8,81.81,81.79,81.81,66877.0,77.6231,77.6326,77.6136,77.6326,66877.0
2024-02-09 11:10:00,81.81,81.81,81.8,81.81,3923.0,77.6326,77.6326,77.6231,77.6326,3923.0
2024-02-09 11:15:00,81.81,81.81,81.8,81.81,5464.0,77.6326,77.6326,77.6231,77.6326,5464.0
2024-02-09 11:20:00,81.81,81.81,81.8,81.81,4954.0,77.6326,77.6326,77.6231,77.6326,4954.0
2024-02-09 11:25:00,81.81,81.81,81.8,81.81,11220.0,77.6326,77.6326,77.6231,77.6326,11220.0
2024-02-09 11:30:00,81.81,81.81,81.8,81.81,12874.0,77.6326,77.6326,77.6231,77.6326,12874.0
2024-02-09 11:35:00,81.81,81.81,81.79,81.8,25600.0,77.6326,77.6326,77.6136,77.6231,25600.0
2024-02-09 11:40:00,81.8,81.8,81.79,81.8,87604.0,77.6231,77.6231,77.6136,77.6231,87604.0
2024-02-09 11:45:00,81.8,81.8,81.79,81.79,64426.0,77.6231,77.6231,77.6136,77.6136,64426.0
2024-02-09 11:50:00,81.8,81.8,81.79,81.79,12555.0,77.6231,77.6231,77.6136,77.6136,12555.0
2024-02-09 11:55:00,81.8,81.8,81.79,81.8,36944.0,77.6231,77.6231,77.6136,77.6231,36944.0
2024-02-09 12:00:00,81.8,81.8,81.79,81.79,45460.0,77.6231,77.6231,77.6136,77.6136,45460.0
2024-02-09 12:05:00,81.8,81.8,81.79,81.8,10121.0,77.6231,77.6231,77.6136,77.6231,10121.0
2024-02-09 12:10:00,81.8,81.8,81.79,81.79,10450.0,77.6231,77.6231,77.6136,77.6136,10450.0
2024-02-09 12:15:00,81.8,81.8,81.79,81.8,31960.0,77.6231,77.6231,77.6136,77.6231,31960.0
2024-02-09 12:20:00,81.8,81.8,81.79,81.8,39299.0,77.6231,77.6231,77.6136,77.6231,39299.0
2024-02-09 12:25:00,81.8,81.8,81.79,81.8,20285.0,77.6231,77.6231,77.6136,77.6231,20285.0
2024-02-09 12:30:00,81.8,81.81,81.79,81.81,38374.0,77.6231,77.6326,77.6136,77.6326,38374.0
2024-02-09 12:35:00,81.81,81.81,81.8,81.8,33903.0,77.6326,77.6326,77.6231,77.6231,33903.0
2024-02-09 12:40:00,81.81,81.81,81.8,81.81,10855.0,77.6326,77.6326,77.6231,77.6326,10855.0
2024-02-09 12:45:00,81.8,81.81,81.8,81.8,44417.0,77.6231,77.6326,77.6231,77.6231,44417.0
2024-02-09 12:50:00,81.81,81.81,81.8,81.8,10342.0,77.6326,77.6326,77.6231,77.6231,10342.0
2024-02-09 12:55:00,81.81,81.81,81.8,81.81,12584.0,77.6326,77.6326,77.6231,77.6326,12584.0
2024-02-09 13:00:00,81.81,81.81,81.8,81.8,18485.0,77.6326,77.6326,77.6231,77.6231,18485.0
2024-02-09 13:05:00,81.81,81.81,81.8,81.81,15374.0,77.6326,77.6326,77.6231,77.6326,15374.0
2024-02-09 13:10:00,81.81,81.81,81.8,81.81,14865.0,77.6326,77.6326,77.6231,77.6326,14865.0
2024-02-09 13:15:00,81.81,81.81,81.8,81.81,13930.0,77.6326,77.6326,77.6231,77.6326,13930.0
2024-02-09 13:20:00,81.81,81.81,81.8,81.81,12800.0,77.6326,77.6326,77.6231,77.6326,12800.0
2024-02-09 13:25:00,81.81,81.81,81.8,81.81,15303.0,77.6326,77.6326,77.6231,77.6326,15303.0
2024-02-09 13:30:00,81.81,81.81,81.8,81.81,27869.0,77.6326,77.6326,77.6231,77.6326,27869.0
2024-02-09 13:35:00,81.8,81.81,81.8,81.81,28844.0,77.6231,77.6326,77.6231,77.6326,28844.0
2024-02-09 13:40:00,81.81,81.81,81.8,81.81,15345.0,77.6326,77.6326,77.6231,77.6326,15345.0
2024-02-09 13:45:00,81.81,81.81,81.8,81.81,25013.0,77.6326,77.6326,77.6231,77.6326,25013.0
2024-02-09 13:50:00,81.81,81.81,81.8,81.81,22063.0,77.6326,77.6326,77.6231,77.6326,22063.0
2024-02-09 13:55:00,81.81,81.81,81.8,81.81,12773.0,77.6326,77.6326,77.6231,77.6326,12773.0
2024-02-09 14:00:00,81.81,81.81,81.8,81.8,14705.0,77.6326,77.6326,77.6231,77.6231,14705.0
2024-02-09 14:05:00,81.81,81.81,81.8,81.81,11006.0,77.6326,77.6326,77.6231,77.6326,11006.0
2024-02-09 14:10:00,81.81,81.81,81.8,81.81,72401.0,77.6326,77.6326,77.6231,77.6326,72401.0
2024-02-09 14:15:00,81.81,81.81,81.8,81.81,21337.0,77.6326,77.6326,77.6231,77.6326,21337.0
2024-02-09 14:20:00,81.81,81.81,81.8,81.81,15550.0,77.6326,77.6326,77.6231,77.6326,15550.0
2024-02-09 14:25:00,81.81,81.81,81.8,81.81,39355.0,77.6326,77.6326,77.6231,77.6326,39355.0
2024-02-09 14:30:00,81.81,81.81,81.8,81.8,15902.0,77.6326,77.6326,77.6231,77.6231,15902.0
2024-02-09 14:35:00,81.81,81.81,81.8,81.81,15088.0,77.6326,77.6326,77.6231,77.6326,15088.0
2024-02-09 14:40:00,81.81,81.81,81.8,81.81,48839.0,77.6326,77.6326,77.6231,77.6326,48839.0
2024-02-09 14:45:00,81.81,81.81,81.8,81.81,22759.0,77.6326,77.6326,77.6231,77.6326,22759.0
2024-02-09 14:50:00,81.8,81.81,81.8,81.81,43382.0,77.6231,77.6326,77.6231,77.6326,43382.0
2024-02-09 14:55:00,81.81,81.81,81.8,81.81,39277.0,77.6326,77.6326,77.6231,77.6326,39277.0
2024-02-09 15:00:00,81.8,81.81,81.8,81.8,33725.0,77.6231,77.6326,77.6231,77.6231,33725.0
2024-02-09 15:05:00,81.8,81.81,81.8,81.81,26510.0,77.6231,77.6326,77.6231,77.6326,26510.0
2024-02-09 15:10:00,81.81,81.81,81.8,81.81,36247.0,77.6326,77.6326,77.6231,77.6326,36247.0
2024-02-09 15:15:00,81.81,81.81,81.8,81.81,22135.0,77.6326,77.6326,77.6231,77.6326,22135.0
2024-02-09 15:20:00,81.81,81.81,81.8,81.81,16371.0,77.6326,77.6326,77.6231,77.6326,16371.0
2024-02-09 15:25:00,81.81,81.81,81.8,81.81,42023.0,77.6326,77.6326,77.6231,77.6326,42023.0
2024-02-09 15:30:00,81.81,81.81,81.8,81.8,64232.0,77.6326,77.6326,77.6231,77.6231,64232.0
2024-02-09 15:35:00,81.81,81.81,81.8,81.81,38797.0,77.6326,77.6326,77.6231,77.6326,38797.0
2024-02-09 15:40:00,81.81,81.81,81.8,81.81,20940.0,77.6326,77.6326,77.6231,77.6326,20940.0
2024-02-09 15:45:00,81.81,81.81,81.8,81.81,90750.0,77.6326,77.6326,77.6231,77.6326,90750.0
2024-02-09 15:50:00,81.81,81.81,81.8,81.81,53338.0,77.6326,77.6326,77.6231,77.6326,53338.0
2024-02-09 15:55:00,81.8,81.82,81.8,81.81,168662.0,77.6231,77.6421,77.6231,77.6326,168662.0
2024-02-12 09:30:00,81.84,81.84,81.82,81.83,297396.0,77.6611,77.6611,77.6421,77.6516,297396.0
2024-02-12 09:35:00,81.82,81.83,81.82,81.82,15705.0,77.6421,77.6516,77.6421,77.6421,15705.0
2024-02-12 09:40:00,81.83,81.83,81.82,81.82,1544.0,77.6516,77.6516,77.6421,77.6421,1544.0
2024-02-12 09:45:00,81.82,81.83,81.82,81.83,5005.0,77.6421,77.6516,77.6421,77.6516,5005.0
2024-02-12 09:50:00,81.83,81.83,81.82,81.83,11537.0,77.6516,77.6516,77.6421,77.6516,11537.0
2024-02-12 09:55:00,81.83,81.83,81.82,81.82,10070.0,77.6516,77.6516,77.6421,77.6421,10070.0
2024-02-12 10:00:00,81.83,81.83,81.82,81.82,7587.0,77.6516,77.6516,77.6421,77.6421,7587.0
2024-02-12 10:05:00,81.82,81.83,81.82,81.83,12812.0,77.6421,77.6516,77.6421,77.6516,12812.0
2024-02-12 10:10:00,81.82,81.83,81.82,81.82,6729.0,77.6421,77.6516,77.6421,77.6421,6729.0
2024-02-12 10:15:00,81.83,81.83,81.82,81.83,12460.0,77.6516,77.6516,77.6421,77.6516,12460.0
2024-02-12 10:20:00,81.82,81.83,81.81,81.81,25397.0,77.6421,77.6516,77.6326,77.6326,25397.0
2024-02-12 10:25:00,81.82,81.82,81.81,81.81,18887.0,77.6421,77.6421,77.6326,77.6326,18887.0
2024-02-12 10:30:00,81.82,81.82,81.81,81.81,6215.0,77.6421,77.6421,77.6326,77.6326,6215.0
2024-02-12 10:35:00,81.81,81.82,81.81,81.81,20809.0,77.6326,77.6421,77.6326,77.6326,20809.0
2024-02-12 10:40:00,81.81,81.82,81.81,81.81,6011.0,77.6326,77.6421,77.6326,77.6326,6011.0
2024-02-12 10:45:00,81.81,81.82,81.81,81.81,3994.0,77.6326,77.6421,77.6326,77.6326,3994.0
2024-02-12 10:50:00,81.81,81.82,81.81,81.81,18977.0,77.6326,77.6421,77.6326,77.6326,18977.0
2024-02-12 10:55:00,81.81,81.82,81.81,81.82,7130.0,77.6326,77.6421,77.6326,77.6421,7130.0
2024-02-12 11:00:00,81.81,81.82,81.81,81.81,18248.0,77.6326,77.6421,77.6326,77.6326,18248.0
2024-02-12 11:05:00,81.81,81.82,81.81,81.82,16677.0,77.6326,77.6421,77.6326,77.6421,16677.0
2024-02-12 11:10:00,81.81,81.82,81.81,81.81,11339.0,77.6326,77.6421,77.6326,77.6326,11339.0
2024-02-12 11:15:00,81.81,81.82,81.81,81.81,9867.0,77.6326,77.6421,77.6326,77.6326,9867.0
2024-02-12 11:20:00,81.81,81.82,81.81,81.82,15540.0,77.6326,77.6421,77.6326,77.6421,15540.0
2024-02-12 11:25:00,81.82,81.82,81.81,81.82,4545.0,77.6421,77.6421,77.6326,77.6421,4545.0
2024-02-12 11:30:00,81.81,81.82,81.81,81.81,9557.0,77.6326,77.6421,77.6326,77.6326,9557.0
2024-02-12 11:35:00,81.81,81.83,81.81,81.82,17371.0,77.6326,77.6516,77.6326,77.6421,17371.0
2024-02-12 11:40:00,81.82,81.83,81.82,81.83,14628.0,77.6421,77.6516,77.6421,77.6516,14628.0
2024-02-12 11:45:00,81.83,81.83,81.82,81.82,11611.0,77.6516,77.6516,77.6421,77.6421,11611.0
2024-02-12 11:50:00,81.82,81.83,81.82,81.82,5276.0,77.6421,77.6516,77.6421,77.6421,5276.0
2024-02-12 11:55:00,81.83,81.83,81.82,81.82,9714.0,77.6516,77.6516,77.6421,77.6421,9714.0
2024-02-12 12:00:00,81.83,81.83,81.82,81.83,35321.0,77.6516,77.6516,77.6421,77.6516,35321.0
2024-02-12 12:05:00,81.83,81.83,81.82,81.83,8093.0,77.6516,77.6516,77.6421,77.6516,8093.0
2024-02-12 12:10:00,81.83,81.83,81.82,81.83,24774.0,77.6516,77.6516,77.6421,77.6516,24774.0
2024-02-12 12:15:00,81.83,81.84,81.82,81.83,32959.0,77.6516,77.6611,77.6421,77.6516,32959.0
2024-02-12 12:20:00,81.83,81.84,81.83,81.83,19628.0,77.6516,77.6611,77.6516,77.6516,19628.0
2024-02-12 12:25:00,81.84,81.84,81.83,81.84,6602.0,77.6611,77.6611,77.6516,77.6611,6602.0
2024-02-12 12:30:00,81.84,81.84,81.83,81.84,4828.0,77.6611,77.6611,77.6516,77.6611,4828.0
2024-02-12 12:35:00,81.84,81.84,81.83,81.84,11829.0,77.6611,77.6611,77.6516,77.6611,11829.0
2024-02-12 12:40:00,81.84,81.84,81.83,81.84,5654.0,77.6611,77.6611,77.6516,77.6611,5654.0
2024-02-12 12:45:00,81.84,81.84,81.83,81.84,3185.0,77.6611,77.6611,77.6516,77.6611,3185.0
2024-02-12 12:50:00,81.83,81.84,81.83,81.84,2887.0,77.6516,77.6611,77.6516,77.6611,2887.0
2024-02-12 12:55:00,81.84,81.84,81.83,81.84,321486.0,77.6611,77.6611,77.6516,77.6611,321486.0
2024-02-12 13:00:00,81.84,81.84,81.83,81.84,21035.0,77.6611,77.6611,77.6516,77.6611,21035.0
2024-02-12 13:05:00,81.84,81.84,81.83,81.83,8611.0,77.6611,77.6611,77.6516,77.6516,8611.0
2024-02-12 13:10:00,81.84,81.84,81.83,81.83,6450.0,77.6611,77.6611,77.6516,77.6516,6450.0
2024-02-12 13:15:00,81.83,81.84,81.83,81.84,29547.0,77.6516,77.6611,77.6516,77.6611,29547.0
2024-02-12 13:20:00,81.84,81.84,81.83,81.84,4340.0,77.6611,77.6611,77.6516,77.6611,4340.0
2024-02-12 13:25:00,81.83,81.84,81.83,81.83,9449.0,77.6516,77.6611,77.6516,77.6516,9449.0
2024-02-12 13:30:00,81.84,81.84,81.83,81.84,24897.0,77.6611,77.6611,77.6516,77.6611,24897.0
2024-02-12 13:35:00,81.84,81.84,81.83,81.84,17146.0,77.6611,77.6611,77.6516,77.6611,17146.0
2024-02-12 13:40:00,81.83,81.85,81.83,81.84,22160.0,77.6516,77.6706,77.6516,77.6611,22160.0
2024-02-12 13:45:00,81.85,81.85,81.84,81.85,22658.0,77.6706,77.6706,77.6611,77.6706,22658.0
2024-02-12 13:50:00,81.84,81.85,81.84,81.84,11867.0,77.6611,77.6706,77.6611,77.6611,11867.0
2024-02-12 13:55:00,81.84,81.85,81.84,81.84,16997.0,77.6611,77.6706,77.6611,77.6611,16997.0
2024-02-12 14:00:00,81.85,81.85,81.84,81.84,47360.0,77.6706,77.6706,77.6611,77.6611,47360.0
2024-02-12 14:05:00,81.85,81.85,81.84,81.84,14862.0,77.6706,77.6706,77.6611,77.6611,14862.0
2024-02-12 14:10:00,81.85,81.85,81.84,81.84,24043.0,77.6706,77.6706,77.6611,77.6611,24043.0
2024-02-12 14:15:00,81.84,81.85,81.84,81.84,28828.0,77.6611,77.6706,77.6611,77.6611,28828.0
2024-02-12 14:20:00,81.84,81.85,81.84,81.84,17319.0,77.6611,77.6706,77.6611,77.6611,17319.0
2024-02-12 14:25:00,81.84,81.85,81.83,81.84,29196.0,77.6611,77.6706,77.6516,77.6611,29196.0
2024-02-12 14:30:00,81.84,81.84,81.83,81.84,123638.0,77.6611,77.6611,77.6516,77.6611,123638.0
2024-02-12 14:35:00,81.84,81.84,81.83,81.84,3238.0,77.6611,77.6611,77.6516,77.6611,3238.0
2024-02-12 14:40:00,81.84,81.84,81.83,81.84,7034.0,77.6611,77.6611,77.6516,77.6611,7034.0
2024-02-12 14:45:00,81.84,81.84,81.83,81.84,6087.0,77.6611,77.6611,77.6516,77.6611,6087.0
2024-02-12 14:50:00,81.84,81.84,81.83,81.83,9001.0,77.6611,77.6611,77.6516,77.6516,9001.0
2024-02-12 14:55:00,81.84,81.84,81.83,81.83,15033.0,77.6611,77.6611,77.6516,77.6516,15033.0
2024-02-12 15:00:00,81.84,81.84,81.83,81.84,6688.0,77.6611,77.6611,77.6516,77.6611,6688.0
2024-02-12 15:05:00,81.84,81.84,81.83,81.84,19192.0,77.6611,77.6611,77.6516,77.6611,19192.0
2024-02-12 15:10:00,81.83,81.84,81.83,81.84,6644.0,77.6516,77.6611,77.6516,77.6611,6644.0
2024-02-12 15:15:00,81.84,81.84,81.83,81.83,44462.0,77.6611,77.6611,77.6516,77.6516,44462.0
2024-02-12 15:20:00,81.83,81.84,81.83,81.83,33475.0,77.6516,77.6611,77.6516,77.6516,33475.0
2024-02-12 15:25:00,81.83,81.84,81.83,81.83,24778.0,77.6516,77.6611,77.6516,77.6516,24778.0
2024-02-12 15:30:00,81.84,81.84,81.83,81.83,26415.0,77.6611,77.6611,77.6516,77.6516,26415.0
2024-02-12 15:35:00,81.83,81.84,81.83,81.83,13111.0,77.6516,77.6611,77.6516,77.6516,13111.0
2024-02-12 15:40:00,81.84,81.84,81.83,81.83,35392.0,77.6611,77.6611,77.6516,77.6516,35392.0
2024-02-12 15:45:00,81.84,81.84,81.83,81.84,22468.0,77.6611,77.6611,77.6516,77.6611,22468.0
2024-02-12 15:50:00,81.84,81.84,81.83,81.83,23124.0,77.6611,77.6611,77.6516,77.6516,23124.0
2024-02-12 15:55:00,81.83,81.84,81.82,81.83,117401.0,77.6516,77.6611,77.6421,77.6516,117401.0
2024-02-13 09:30:00,81.65,81.66,81.64,81.65,43630.0,77.4808,77.4903,77.4713,77.4808,43630.0
2024-02-13 09:35:00,81.65,81.66,81.64,81.66,27728.0,77.4808,77.4903,77.4713,77.4903,27728.0
2024-02-13 09:40:00,81.66,81.67,81.65,81.67,19431.0,77.4903,77.4998,77.4808,77.4998,19431.0
2024-02-13 09:45:00,81.66,81.67,81.66,81.67,37802.0,77.4903,77.4998,77.4903,77.4998,37802.0
2024-02-13 09:50:00,81.67,81.67,81.65,81.66,21663.0,77.4998,77.4998,77.4808,77.4903,21663.0
2024-02-13 09:55:00,81.66,81.67,81.65,81.66,31392.0,77.4903,77.4998,77.4808,77.4903,31392.0
2024-02-13 10:00:00,81.66,81.66,81.65,81.66,40983.0,77.4903,77.4903,77.4808,77.4903,40983.0
2024-02-13 10:05:00,81.66,81.66,81.65,81.66,6111.0,77.4903,77.4903,77.4808,77.4903,6111.0
2024-02-13 10:10:00,81.66,81.66,81.64,81.65,23073.0,77.4903,77.4903,77.4713,77.4808,23073.0
2024-02-13 10:15:00,81.65,81.66,81.64,81.66,22854.0,77.4808,77.4903,77.4713,77.4903,22854.0
2024-02-13 10:20:00,81.65,81.66,81.65,81.65,8698.0,77.4808,77.4903,77.4808,77.4808,8698.0
2024-02-13 10:25:00,81.65,81.66,81.65,81.66,87151.0,77.4808,77.4903,77.4808,77.4903,87151.0
2024-02-13 10:30:00,81.66,81.66,81.65,81.66,17504.0,77.4903,77.4903,77.4808,77.4903,17504.0
2024-02-13 10:35:00,81.66,81.66,81.65,81.66,45803.0,77.4903,77.4903,77.4808,77.4903,45803.0
2024-02-13 10:40:00,81.66,81.66,81.65,81.65,10223.0,77.4903,77.4903,77.4808,77.4808,10223.0
2024-02-13 10:45:00,81.65,81.66,81.64,81.64,42543.0,77.4808,77.4903,77.4713,77.4713,42543.0
2024-02-13 10:50:00,81.65,81.65,81.64,81.64,21513.0,77.4808,77.4808,77.4713,77.4713,21513.0
2024-02-13 10:55:00,81.64,81.64,81.62,81.63,45100.0,77.4713,77.4713,77.4523,77.4618,45100.0
2024-02-13 11:00:00,81.63,81.64,81.62,81.64,43371.0,77.4618,77.4713,77.4523,77.4713,43371.0
2024-02-13 11:05:00,81.64,81.64,81.63,81.64,12532.0,77.4713,77.4713,77.4618,77.4713,12532.0
2024-02-13 11:10:00,81.64,81.64,81.63,81.64,58057.0,77.4713,77.4713,77.4618,77.4713,58057.0
2024-02-13 11:15:00,81.64,81.64,81.63,81.64,7884.0,77.4713,77.4713,77.4618,77.4713,7884.0
2024-02-13 11:20:00,81.63,81.64,81.63,81.64,11446.0,77.4618,77.4713,77.4618,77.4713,11446.0
2024-02-13 11:25:00,81.64,81.64,81.63,81.64,20540.0,77.4713,77.4713,77.4618,77.4713,20540.0
2024-02-13 11:30:00,81.64,81.64,81.63,81.64,22553.0,77.4713,77.4713,77.4618,77.4713,22553.0
2024-02-13 11:35:00,81.63,81.64,81.63,81.64,22404.0,77.4618,77.4713,77.4618,77.4713,22404.0
2024-02-13 11:40:00,81.64,81.64,81.63,81.63,5498.0,77.4713,77.4713,77.4618,77.4618,5498.0
2024-02-13 11:45:00,81.64,81.64,81.63,81.63,10216.0,77.4713,77.4713,77.4618,77.4618,10216.0
2024-02-13 11:50:00,81.63,81.64,81.63,81.64,9339.0,77.4618,77.4713,77.4618,77.4713,9339.0
2024-02-13 11:55:00,81.64,81.64,81.63,81.63,29671.0,77.4713,77.4713,77.4618,77.4618,29671.0
2024-02-13 12:00:00,81.63,81.64,81.63,81.64,12277.0,77.4618,77.4713,77.4618,77.4713,12277.0
2024-02-13 12:05:00,81.63,81.64,81.62,81.62,25864.0,77.4618,77.4713,77.4523,77.4523,25864.0
2024-02-13 12:10:00,81.62,81.63,81.62,81.62,35259.0,77.4523,77.4618,77.4523,77.4523,35259.0
2024-02-13 12:15:00,81.63,81.63,81.62,81.62,54525.0,77.4618,77.4618,77.4523,77.4523,54525.0
2024-02-13 12:20:00,81.62,81.63,81.62,81.62,15261.0,77.4523,77.4618,77.4523,77.4523,15261.0
2024-02-13 12:25:00,81.62,81.63,81.61,81.61,20699.0,77.4523,77.4618,77.4428,77.4428,20699.0
2024-02-13 12:30:00,81.62,81.62,81.61,81.62,5760.0,77.4523,77.4523,77.4428,77.4523,5760.0
2024-02-13 12:35:00,81.62,81.62,81.61,81.62,27448.0,77.4523,77.4523,77.4428,77.4523,27448.0
2024-02-13 12:40:00,81.61,81.62,81.61,81.61,11231.0,77.4428,77.4523,77.4428,77.4428,11231.0
2024-02-13 12:45:00,81.62,81.62,81.61,81.62,9087.0,77.4523,77.4523,77.4428,77.4523,9087.0
2024-02-13 12:50:00,81.62,81.62,81.61,81.62,15660.0,77.4523,77.4523,77.4428,77.4523,15660.0
2024-02-13 12:55:00,81.62,81.62,81.61,81.62,16125.0,77.4523,77.4523,77.4428,77.4523,16125.0
2024-02-13 13:00:00,81.62,81.62,81.61,81.62,13299.0,77.4523,77.4523,77.4428,77.4523,13299.0
2024-02-13 13:05:00,81.62,81.62,81.61,81.62,12462.0,77.4523,77.4523,77.4428,77.4523,12462.0
2024-02-13 13:10:00,81.62,81.62,81.61,81.61,20917.0,77.4523,77.4523,77.4428,77.4428,20917.0
2024-02-13 13:15:00,81.61,81.62,81.61,81.61,7911.0,77.4428,77.4523,77.4428,77.4428,7911.0
2024-02-13 13:20:00,81.61,81.62,81.61,81.62,8117.0,77.4428,77.4523,77.4428,77.4523,8117.0
2024-02-13 13:25:00,81.61,81.62,81.61,81.61,24587.0,77.4428,77.4523,77.4428,77.4428,24587.0
2024-02-13 13:30:00,81.61,81.62,81.6,81.61,34057.0,77.4428,77.4523,77.4333,77.4428,34057.0
2024-02-13 13:35:00,81.61,81.61,81.6,81.61,17263.0,77.4428,77.4428,77.4333,77.4428,17263.0
2024-02-13 13:40:00,81.6,81.61,81.6,81.6,11271.0,77.4333,77.4428,77.4333,77.4333,11271.0
2024-02-13 13:45:00,81.6,81.61,81.6,81.6,12985.0,77.4333,77.4428,77.4333,77.4333,12985.0
2024-02-13 13:50:00,81.6,81.61,81.59,81.59,33573.0,77.4333,77.4428,77.4238,77.4238,33573.0
2024-02-13 13:55:00,81.59,81.6,81.59,81.59,10910.0,77.4238,77.4333,77.4238,77.4238,10910.0
2024-02-13 14:00:00,81.59,81.6,81.59,81.59,8105.0,77.4238,77.4333,77.4238,77.4238,8105.0
2024-02-13 14:05:00,81.59,81.6,81.59,81.59,9975.0,77.4238,77.4333,77.4238,77.4238,9975.0
2024-02-13 14:10:00,81.59,81.6,81.58,81.58,27586.0,77.4238,77.4333,77.4144,77.4144,27586.0
2024-02-13 14:15:00,81.58,81.59,81.56,81.56,186956.0,77.4144,77.4238,77.3954,77.3954,186956.0
2024-02-13 14:20:00,81.57,81.57,81.56,81.56,8455.0,77.4049,77.4049,77.3954,77.3954,8455.0
2024-02-13 14:25:00,81.56,81.57,81.55,81.56,13580.0,77.3954,77.4049,77.3859,77.3954,13580.0
2024-02-13 14:30:00,81.56,81.57,81.55,81.56,16297.0,77.3954,77.4049,77.3859,77.3954,16297.0
2024-02-13 14:35:00,81.56,81.57,81.55,81.57,73792.0,77.3954,77.4049,77.3859,77.4049,73792.0
2024-02-13 14:40:00,81.56,81.57,81.56,81.56,60306.0,77.3954,77.4049,77.3954,77.3954,60306.0
2024-02-13 14:45:00,81.57,81.58,81.57,81.57,36506.0,77.4049,77.4144,77.4049,77.4049,36506.0
2024-02-13 14:50:00,81.57,81.58,81.57,81.58,16910.0,77.4049,77.4144,77.4049,77.4144,16910.0
2024-02-13 14:55:00,81.58,81.58,81.56,81.56,40394.0,77.4144,77.4144,77.3954,77.3954,40394.0
2024-02-13 15:00:00,81.56,81.57,81.56,81.56,14002.0,77.3954,77.4049,77.3954,77.3954,14002.0
2024-02-13 15:05:00,81.57,81.58,81.57,81.58,21526.0,77.4049,77.4144,77.4049,77.4144,21526.0
2024-02-13 15:10:00,81.57,81.58,81.57,81.57,43550.0,77.4049,77.4144,77.4049,77.4049,43550.0
2024-02-13 15:15:00,81.57,81.58,81.57,81.57,19192.0,77.4049,77.4144,77.4049,77.4049,19192.0
2024-02-13 15:20:00,81.57,81.58,81.57,81.58,27909.0,77.4049,77.4144,77.4049,77.4144,27909.0
2024-02-13 15:25:00,81.58,81.58,81.57,81.58,71558.0,77.4144,77.4144,77.4049,77.4144,71558.0
2024-02-13 15:30:00,81.57,81.58,81.57,81.57,42859.0,77.4049,77.4144,77.4049,77.4049,42859.0
2024-02-13 15:35:00,81.57,81.58,81.57,81.58,62137.0,77.4049,77.4144,77.4049,77.4144,62137.0
2024-02-13 15:40:00,81.57,81.58,81.57,81.58,51402.0,77.4049,77.4144,77.4049,77.4144,51402.0
2024-02-13 15:45:00,81.57,81.58,81.57,81.58,71273.0,77.4049,77.4144,77.4049,77.4144,71273.0
2024-02-13 15:50:00,81.57,81.58,81.57,81.57,148311.0,77.4049,77.4144,77.4049,77.4049,148311.0
2024-02-13 15:55:00,81.57,81.57,81.56,81.56,458128.0,77.4049,77.4049,77.3954,77.3954,458128.0
2024-02-14 09:30:00,81.62,81.65,81.61,81.64,240717.0,77.4523,77.4808,77.4428,77.4713,240717.0
2024-02-14 09:35:00,81.64,81.64,81.63,81.63,16920.0,77.4713,77.4713,77.4618,77.4618,16920.0
2024-02-14 09:40:00,81.63,81.65,81.63,81.65,78299.0,77.4618,77.4808,77.4618,77.4808,78299.0
2024-02-14 09:45:00,81.65,81.65,81.63,81.64,29075.0,77.4808,77.4808,77.4618,77.4713,29075.0
2024-02-14 09:50:00,81.64,81.64,81.62,81.63,111938.0,77.4713,77.4713,77.4523,77.4618,111938.0
2024-02-14 09:55:00,81.63,81.64,81.62,81.64,52688.0,77.4618,77.4713,77.4523,77.4713,52688.0
2024-02-14 10:00:00,81.64,81.64,81.63,81.64,11412.0,77.4713,77.4713,77.4618,77.4713,11412.0
2024-02-14 10:05:00,81.64,81.64,81.63,81.64,19535.0,77.4713,77.4713,77.4618,77.4713,19535.0
2024-02-14 10:10:00,81.64,81.64,81.63,81.64,9198.0,77.4713,77.4713,77.4618,77.4713,9198.0
2024-02-14 10:15:00,81.64,81.64,81.63,81.64,7600.0,77.4713,77.4713,77.4618,77.4713,7600.0
2024-02-14 10:20:00,81.64,81.64,81.63,81.64,10632.0,77.4713,77.4713,77.4618,77.4713,10632.0
2024-02-14 10:25:00,81.64,81.64,81.63,81.64,22193.0,77.4713,77.4713,77.4618,77.4713,22193.0
2024-02-14 10:30:00,81.64,81.65,81.63,81.65,16350.0,77.4713,77.4808,77.4618,77.4808,16350.0
2024-02-14 10:35:00,81.65,81.65,81.64,81.65,12109.0,77.4808,77.4808,77.4713,77.4808,12109.0
2024-02-14 10:40:00,81.65,81.65,81.64,81.65,10747.0,77.4808,77.4808,77.4713,77.4808,10747.0
2024-02-14 10:45:00,81.64,81.65,81.64,81.64,12817.0,77.4713,77.4808,77.4713,77.4713,12817.0
2024-02-14 10:50:00,81.65,81.65,81.64,81.65,9146.0,77.4808,77.4808,77.4713,77.4808,9146.0
2024-02-14 10:55:00,81.64,81.65,81.64,81.65,26109.0,77.4713,77.4808,77.4713,77.4808,26109.0
2024-02-14 11:00:00,81.65,81.65,81.64,81.65,33703.0,77.4808,77.4808,77.4713,77.4808,33703.0
2024-02-14 11:05:00,81.65,81.66,81.64,81.65,23007.0,77.4808,77.4903,77.4713,77.4808,23007.0
2024-02-14 11:10:00,81.66,81.67,81.65,81.67,38338.0,77.4903,77.4998,77.4808,77.4998,38338.0
2024-02-14 11:15:00,81.66,81.67,81.66,81.67,12655.0,77.4903,77.4998,77.4903,77.4998,12655.0
2024-02-14 11:20:00,81.67,81.67,81.66,81.66,6499.0,77.4998,77.4998,77.4903,77.4903,6499.0
2024-02-14 11:25:00,81.67,81.67,81.66,81.67,56673.0,77.4998,77.4998,77.4903,77.4998,56673.0
2024-02-14 11:30:00,81.66,81.67,81.66,81.67,53269.0,77.4903,77.4998,77.4903,77.4998,53269.0
2024-02-14 11:35:00,81.67,81.68,81.66,81.67,38012.0,77.4998,77.5093,77.4903,77.4998,38012.0
2024-02-14 11:40:00,81.67,81.68,81.67,81.67,70246.0,77.4998,77.5093,77.4998,77.4998,70246.0
2024-02-14 11:45:00,81.67,81.68,81.67,81.67,25393.0,77.4998,77.5093,77.4998,77.4998,25393.0
2024-02-14 11:50:00,81.67,81.68,81.67,81.67,23373.0,77.4998,77.5093,77.4998,77.4998,23373.0
2024-02-14 11:55:00,81.67,81.68,81.67,81.67,48150.0,77.4998,77.5093,77.4998,77.4998,48150.0
2024-02-14 12:00:00,81.68,81.68,81.67,81.67,27634.0,77.5093,77.5093,77.4998,77.4998,27634.0
2024-02-14 12:05:00,81.67,81.68,81.67,81.67,12385.0,77.4998,77.5093,77.4998,77.4998,12385.0
2024-02-14 12:10:00,81.67,81.68,81.67,81.67,15733.0,77.4998,77.5093,77.4998,77.4998,15733.0
2024-02-14 12:15:00,81.68,81.68,81.67,81.67,11866.0,77.5093,77.5093,77.4998,77.4998,11866.0
2024-02-14 12:20:00,81.67,81.68,81.67,81.68,6897.0,77.4998,77.5093,77.4998,77.5093,6897.0
2024-02-14 12:25:00,81.68,81.68,81.67,81.67,18363.0,77.5093,77.5093,77.4998,77.4998,18363.0
2024-02-14 12:30:00,81.68,81.69,81.67,81.69,12469.0,77.5093,77.5187,77.4998,77.5187,12469.0
2024-02-14 12:35:00,81.68,81.7,81.68,81.7,34154.0,77.5093,77.5282,77.5093,77.5282,34154.0
2024-02-14 12:40:00,81.69,81.7,81.69,81.69,32775.0,77.5187,77.5282,77.5187,77.5187,32775.0
2024-02-14 12:45:00,81.7,81.7,81.69,81.7,5218.0,77.5282,77.5282,77.5187,77.5282,5218.0
2024-02-14 12:50:00,81.7,81.7,81.69,81.7,15214.0,77.5282,77.5282,77.5187,77.5282,15214.0
2024-02-14 12:55:00,81.7,81.7,81.69,81.7,14982.0,77.5282,77.5282,77.5187,77.5282,14982.0
2024-02-14 13:00:00,81.7,81.71,81.69,81.71,20343.0,77.5282,77.5377,77.5187,77.5377,20343.0
2024-02-14 13:05:00,81.7,81.71,81.7,81.7,22251.0,77.5282,77.5377,77.5282,77.5282,22251.0
2024-02-14 13:10:00,81.7,81.71,81.7,81.7,15675.0,77.5282,77.5377,77.5282,77.5282,15675.0
2024-02-14 13:15:00,81.7,81.71,81.7,81.7,4868.0,77.5282,77.5377,77.5282,77.5282,4868.0
2024-02-14 13:20:00,81.7,81.71,81.7,81.7,34284.0,77.5282,77.5377,77.5282,77.5282,34284.0
2024-02-14 13:25:00,81.7,81.7,81.69,81.7,17573.0,77.5282,77.5282,77.5187,77.5282,17573.0
2024-02-14 13:30:00,81.7,81.7,81.68,81.69,25373.0,77.5282,77.5282,77.5093,77.5187,25373.0
2024-02-14 13:35:00,81.69,81.69,81.68,81.69,17071.0,77.5187,77.5187,77.5093,77.5187,17071.0
2024-02-14 13:40:00,81.69,81.69,81.68,81.69,9046.0,77.5187,77.5187,77.5093,77.5187,9046.0
2024-02-14 13:45:00,81.68,81.69,81.68,81.69,8632.0,77.5093,77.5187,77.5093,77.5187,8632.0
2024-02-14 13:50:00,81.69,81.69,81.68,81.69,4975.0,77.5187,77.5187,77.5093,77.5187,4975.0
2024-02-14 13:55:00,81.68,81.69,81.68,81.69,12801.0,77.5093,77.5187,77.5093,77.5187,12801.0
2024-02-14 14:00:00,81.69,81.69,81.68,81.68,30610.0,77.5187,77.5187,77.5093,77.5093,30610.0
2024-02-14 14:05:00,81.68,81.69,81.68,81.69,38384.0,77.5093,77.5187,77.5093,77.5187,38384.0
2024-02-14 14:10:00,81.69,81.69,81.68,81.69,9964.0,77.5187,77.5187,77.5093,77.5187,9964.0
2024-02-14 14:15:00,81.69,81.69,81.68,81.69,83075.0,77.5187,77.5187,77.5093,77.5187,83075.0
2024-02-14 14:20:00,81.68,81.69,81.68,81.69,5387.0,77.5093,77.5187,77.5093,77.5187,5387.0
2024-02-14 14:25:00,81.69,81.69,81.68,81.68,14133.0,77.5187,77.5187,77.5093,77.5093,14133.0
2024-02-14 14:30:00,81.69,81.69,81.68,81.68,9701.0,77.5187,77.5187,77.5093,77.5093,9701.0
2024-02-14 14:35:00,81.69,81.69,81.68,81.68,4932.0,77.5187,77.5187,77.5093,77.5093,4932.0
2024-02-14 14:40:00,81.68,81.69,81.67,81.67,34588.0,77.5093,77.5187,77.4998,77.4998,34588.0
2024-02-14 14:45:00,81.67,81.68,81.67,81.67,9141.0,77.4998,77.5093,77.4998,77.4998,9141.0
2024-02-14 14:50:00,81.68,81.68,81.67,81.68,27390.0,77.5093,77.5093,77.4998,77.5093,27390.0
2024-02-14 14:55:00,81.67,81.68,81.67,81.67,14289.0,77.4998,77.5093,77.4998,77.4998,14289.0
2024-02-14 15:00:00,81.67,81.68,81.67,81.67,100403.0,77.4998,77.5093,77.4998,77.4998,100403.0
2024-02-14 15:05:00,81.67,81.68,81.67,81.68,202368.0,77.4998,77.5093,77.4998,77.5093,202368.0
2024-02-14 15:10:00,81.67,81.68,81.67,81.68,22622.0,77.4998,77.5093,77.4998,77.5093,22622.0
2024-02-14 15:15:00,81.68,81.68,81.67,81.67,35068.0,77.5093,77.5093,77.4998,77.4998,35068.0
2024-02-14 15:20:00,81.67,81.68,81.67,81.67,57484.0,77.4998,77.5093,77.4998,77.4998,57484.0
2024-02-14 15:25:00,81.67,81.68,81.67,81.68,22017.0,77.4998,77.5093,77.4998,77.5093,22017.0
2024-02-14 15:30:00,81.68,81.68,81.67,81.68,20184.0,77.5093,77.5093,77.4998,77.5093,20184.0
2024-02-14 15:35:00,81.68,81.68,81.67,81.68,19826.0,77.5093,77.5093,77.4998,77.5093,19826.0
2024-02-14 15:40:00,81.67,81.68,81.67,81.68,28885.0,77.4998,77.5093,77.4998,77.5093,28885.0
2024-02-14 15:45:00,81.67,81.68,81.67,81.67,180886.0,77.4998,77.5093,77.4998,77.4998,180886.0
2024-02-14 15:50:00,81.67,81.68,81.67,81.67,152751.0,77.4998,77.5093,77.4998,77.4998,152751.0
2024-02-14 15:55:00,81.67,81.68,81.67,81.68,664819.0,77.4998,77.5093,77.4998,77.5093,664819.0
2024-02-15 09:30:00,81.78,81.8,81.78,81.8,48356.0,77.6041,77.6231,77.6041,77.6231,48356.0
2024-02-15 09:35:00,81.79,81.8,81.79,81.8,19639.0,77.6136,77.6231,77.6136,77.6231,19639.0
2024-02-15 09:40:00,81.8,81.8,81.79,81.79,17976.0,77.6231,77.6231,77.6136,77.6136,17976.0
2024-02-15 09:45:00,81.79,81.79,81.77,81.78,32164.0,77.6136,77.6136,77.5947,77.6041,32164.0
2024-02-15 09:50:00,81.78,81.78,81.77,81.77,8951.0,77.6041,77.6041,77.5947,77.5947,8951.0
2024-02-15 09:55:00,81.78,81.79,81.77,81.79,34140.0,77.6041,77.6136,77.5947,77.6136,34140.0
2024-02-15 10:00:00,81.79,81.79,81.78,81.79,10448.0,77.6136,77.6136,77.6041,77.6136,10448.0
2024-02-15 10:05:00,81.79,81.79,81.78,81.79,13995.0,77.6136,77.6136,77.6041,77.6136,13995.0
2024-02-15 10:10:00,81.79,81.79,81.78,81.79,33245.0,77.6136,77.6136,77.6041,77.6136,33245.0
2024-02-15 10:15:00,81.78,81.79,81.78,81.79,8498.0,77.6041,77.6136,77.6041,77.6136,8498.0
2024-02-15 10:20:00,81.78,81.79,81.77,81.77,9720.0,77.6041,77.6136,77.5947,77.5947,9720.0
2024-02-15 10:25:00,81.77,81.78,81.77,81.78,13368.0,77.5947,77.6041,77.5947,77.6041,13368.0
2024-02-15 10:30:00,81.78,81.78,81.77,81.77,25766.0,77.6041,77.6041,77.5947,77.5947,25766.0
2024-02-15 10:35:00,81.77,81.78,81.76,81.77,68749.0,77.5947,77.6041,77.5852,77.5947,68749.0
2024-02-15 10:40:00,81.77,81.77,81.75,81.75,110400.0,77.5947,77.5947,77.5757,77.5757,110400.0
2024-02-15 10:45:00,81.75,81.76,81.75,81.76,63276.0,77.5757,77.5852,77.5757,77.5852,63276.0
2024-02-15 10:50:00,81.76,81.76,81.75,81.76,62207.0,77.5852,77.5852,77.5757,77.5852,62207.0
2024-02-15 10:55:00,81.76,81.76,81.75,81.75,4783.0,77.5852,77.5852,77.5757,77.5757,4783.0
2024-02-15 11:00:00,81.76,81.76,81.74,81.74,10393.0,77.5852,77.5852,77.5662,77.5662,10393.0
2024-02-15 11:05:00,81.75,81.75,81.74,81.74,7793.0,77.5757,77.5757,77.5662,77.5662,7793.0
2024-02-15 11:10:00,81.74,81.75,81.73,81.74,21128.0,77.5662,77.5757,77.5567,77.5662,21128.0
2024-02-15 11:15:00,81.73,81.74,81.73,81.73,39033.0,77.5567,77.5662,77.5567,77.5567,39033.0
2024-02-15 11:20:00,81.74,81.74,81.73,81.73,17346.0,77.5662,77.5662,77.5567,77.5567,17346.0
2024-02-15 11:25:00,81.73,81.74,81.73,81.73,155071.0,77.5567,77.5662,77.5567,77.5567,155071.0
2024-02-15 11:30:00,81.73,81.74,81.73,81.73,7028.0,77.5567,77.5662,77.5567,77.5567,7028.0
2024-02-15 11:35:00,81.73,81.74,81.73,81.73,1670.0,77.5567,77.5662,77.5567,77.5567,1670.0
2024-02-15 11:40:00,81.73,81.74,81.73,81.73,11245.0,77.5567,77.5662,77.5567,77.5567,11245.0
2024-02-15 11:45:00,81.73,81.74,81.72,81.73,17866.0,77.5567,77.5662,77.5472,77.5567,17866.0
2024-02-15 11:50:00,81.73,81.73,81.72,81.73,23815.0,77.5567,77.5567,77.5472,77.5567,23815.0
2024-02-15 11:55:00,81.72,81.73,81.72,81.73,5795.0,77.5472,77.5567,77.5472,77.5567,5795.0
2024-02-15 12:00:00,81.73,81.74,81.73,81.74,15718.0,77.5567,77.5662,77.5567,77.5662,15718.0
2024-02-15 12:05:00,81.73,81.74,81.73,81.74,8061.0,77.5567,77.5662,77.5567,77.5662,8061.0
2024-02-15 12:10:00,81.73,81.74,81.73,81.73,15584.0,77.5567,77.5662,77.5567,77.5567,15584.0
2024-02-15 12:15:00,81.74,81.74,81.73,81.73,20717.0,77.5662,77.5662,77.5567,77.5567,20717.0
2024-02-15 12:20:00,81.73,81.75,81.73,81.75,11947.0,77.5567,77.5757,77.5567,77.5757,11947.0
2024-02-15 12:25:00,81.75,81.75,81.74,81.74,19465.0,77.5757,77.5757,77.5662,77.5662,19465.0
2024-02-15 12:30:00,81.74,81.75,81.74,81.74,8786.0,77.5662,77.5757,77.5662,77.5662,8786.0
2024-02-15 12:35:00,81.75,81.75,81.74,81.75,18274.0,77.5757,77.5757,77.5662,77.5757,18274.0
2024-02-15 12:40:00,81.74,81.75,81.74,81.75,14617.0,77.5662,77.5757,77.5662,77.5757,14617.0
2024-02-15 12:45:00,81.74,81.75,81.74,81.74,8536.0,77.5662,77.5757,77.5662,77.5662,8536.0
2024-02-15 12:50:00,81.74,81.75,81.73,81.74,41925.0,77.5662,77.5757,77.5567,77.5662,41925.0
2024-02-15 12:55:00,81.73,81.74,81.73,81.74,15403.0,77.5567,77.5662,77.5567,77.5662,15403.0
2024-02-15 13:00:00,81.73,81.74,81.73,81.74,17399.0,77.5567,77.5662,77.5567,77.5662,17399.0
2024-02-15 13:05:00,81.74,81.74,81.73,81.74,52341.0,77.5662,77.5662,77.5567,77.5662,52341.0
2024-02-15 13:10:00,81.74,81.75,81.73,81.75,48209.0,77.5662,77.5757,77.5567,77.5757,48209.0
2024-02-15 13:15:00,81.75,81.75,81.74,81.75,18105.0,77.5757,77.5757,77.5662,77.5757,18105.0
2024-02-15 13:20:00,81.75,81.75,81.74,81.75,5244.0,77.5757,77.5757,77.5662,77.5757,5244.0
2024-02-15 13:25:00,81.75,81.75,81.74,81.75,5968.0,77.5757,77.5757,77.5662,77.5757,5968.0
2024-02-15 13:30:00,81.75,81.75,81.74,81.75,7759.0,77.5757,77.5757,77.5662,77.5757,7759.0
2024-02-15 13:35:00,81.75,81.76,81.74,81.76,73874.0,77.5757,77.5852,77.5662,77.5852,73874.0
2024-02-15 13:40:00,81.76,81.76,81.75,81.76,17152.0,77.5852,77.5852,77.5757,77.5852,17152.0
2024-02-15 13:45:00,81.76,81.76,81.75,81.76,18186.0,77.5852,77.5852,77.5757,77.5852,18186.0
2024-02-15 13:50:00,81.76,81.77,81.75,81.77,57190.0,77.5852,77.5947,77.5757,77.5947,57190.0
2024-02-15 13:55:00,81.77,81.77,81.76,81.76,15685.0,77.5947,77.5947,77.5852,77.5852,15685.0
2024-02-15 14:00:00,81.76,81.77,81.76,81.76,29765.0,77.5852,77.5947,77.5852,77.5852,29765.0
2024-02-15 14:05:00,81.76,81.77,81.76,81.77,19851.0,77.5852,77.5947,77.5852,77.5947,19851.0
2024-02-15 14:10:00,81.77,81.77,81.76,81.77,14217.0,77.5947,77.5947,77.5852,77.5947,14217.0
2024-02-15 14:15:00,81.76,81.77,81.76,81.76,12995.0,77.5852,77.5947,77.5852,77.5852,12995.0
2024-02-15 14:20:00,81.77,81.77,81.76,81.77,4354.0,77.5947,77.5947,77.5852,77.5947,4354.0
2024-02-15 14:25:00,81.77,81.77,81.75,81.75,25123.0,77.5947,77.5947,77.5757,77.5757,25123.0
2024-02-15 14:30:00,81.76,81.76,81.75,81.75,4239.0,77.5852,77.5852,77.5757,77.5757,4239.0
2024-02-15 14:35:00,81.75,81.76,81.75,81.75,13537.0,77.5757,77.5852,77.5757,77.5757,13537.0
2024-02-15 14:40:00,81.75,81.76,81.75,81.76,8663.0,77.5757,77.5852,77.5757,77.5852,8663.0
2024-02-15 14:45:00,81.76,81.76,81.75,81.75,8910.0,77.5852,77.5852,77.5757,77.5757,8910.0
2024-02-15 14:50:00,81.76,81.76,81.75,81.76,13293.0,77.5852,77.5852,77.5757,77.5852,13293.0
2024-02-15 14:55:00,81.76,81.76,81.75,81.75,52089.0,77.5852,77.5852,77.5757,77.5757,52089.0
2024-02-15 15:00:00,81.76,81.76,81.75,81.75,153629.0,77.5852,77.5852,77.5757,77.5757,153629.0
2024-02-15 15:05:00,81.75,81.76,81.74,81.75,27050.0,77.5757,77.5852,77.5662,77.5757,27050.0
2024-02-15 15:10:00,81.75,81.75,81.74,81.75,26197.0,77.5757,77.5757,77.5662,77.5757,26197.0
2024-02-15 15:15:00,81.75,81.75,81.74,81.75,25203.0,77.5757,77.5757,77.5662,77.5757,25203.0
2024-02-15 15:20:00,81.75,81.75,81.74,81.75,3836.0,77.5757,77.5757,77.5662,77.5757,3836.0
2024-02-15 15:25:00,81.75,81.75,81.74,81.75,12446.0,77.5757,77.5757,77.5662,77.5757,12446.0
2024-02-15 15:30:00,81.74,81.75,81.74,81.75,69246.0,77.5662,77.5757,77.5662,77.5757,69246.0
2024-02-15 15:35:00,81.75,81.75,81.74,81.75,18413.0,77.5757,77.5757,77.5662,77.5757,18413.0
2024-02-15 15:40:00,81.75,81.75,81.74,81.75,29075.0,77.5757,77.5757,77.5662,77.5757,29075.0
2024-02-15 15:45:00,81.75,81.75,81.74,81.75,28257.0,77.5757,77.5757,77.5662,77.5757,28257.0
2024-02-15 15:50:00,81.74,81.75,81.74,81.75,65008.0,77.5662,77.5757,77.5662,77.5757,65008.0
2024-02-15 15:55:00,81.75,81.75,81.74,81.75,282185.0,77.5757,77.5757,77.5662,77.5757,282185.0
2024-02-16 09:30:00,81.61,81.63,81.6,81.61,1312443.0,77.4428,77.4618,77.4333,77.4428,1312443.0
2024-02-16 09:35:00,81.6,81.62,81.6,81.62,45548.0,77.4333,77.4523,77.4333,77.4523,45548.0
2024-02-16 09:40:00,81.61,81.63,81.61,81.62,133845.0,77.4428,77.4618,77.4428,77.4523,133845.0
2024-02-16 09:45:00,81.63,81.63,81.62,81.63,104788.0,77.4618,77.4618,77.4523,77.4618,104788.0
2024-02-16 09:50:00,81.63,81.64,81.62,81.64,64348.0,77.4618,77.4713,77.4523,77.4713,64348.0
2024-02-16 09:55:00,81.64,81.64,81.62,81.62,79063.0,77.4713,77.4713,77.4523,77.4523,79063.0
2024-02-16 10:00:00,81.63,81.64,81.62,81.63,183730.0,77.4618,77.4713,77.4523,77.4618,183730.0
2024-02-16 10:05:00,81.63,81.65,81.62,81.65,52649.0,77.4618,77.4808,77.4523,77.4808,52649.0
2024-02-16 10:10:00,81.65,81.65,81.64,81.65,55224.0,77.4808,77.4808,77.4713,77.4808,55224.0
2024-02-16 10:15:00,81.65,81.66,81.65,81.66,11464.0,77.4808,77.4903,77.4808,77.4903,11464.0
2024-02-16 10:20:00,81.66,81.66,81.64,81.65,61663.0,77.4903,77.4903,77.4713,77.4808,61663.0
2024-02-16 10:25:00,81.65,81.65,81.64,81.65,27277.0,77.4808,77.4808,77.4713,77.4808,27277.0
2024-02-16 10:30:00,81.65,81.65,81.63,81.64,56062.0,77.4808,77.4808,77.4618,77.4713,56062.0
2024-02-16 10:35:00,81.64,81.65,81.63,81.65,27757.0,77.4713,77.4808,77.4618,77.4808,27757.0
2024-02-16 10:40:00,81.65,81.65,81.64,81.64,10827.0,77.4808,77.4808,77.4713,77.4713,10827.0
2024-02-16 10:45:00,81.64,81.64,81.63,81.63,64305.0,77.4713,77.4713,77.4618,77.4618,64305.0
2024-02-16 10:50:00,81.63,81.64,81.63,81.63,22693.0,77.4618,77.4713,77.4618,77.4618,22693.0
2024-02-16 10:55:00,81.64,81.64,81.62,81.62,17297.0,77.4713,77.4713,77.4523,77.4523,17297.0
2024-02-16 11:00:00,81.63,81.63,81.62,81.63,46404.0,77.4618,77.4618,77.4523,77.4618,46404.0
2024-02-16 11:05:00,81.63,81.63,81.62,81.63,8621.0,77.4618,77.4618,77.4523,77.4618,8621.0
2024-02-16 11:10:00,81.63,81.63,81.62,81.63,11483.0,77.4618,77.4618,77.4523,77.4618,11483.0
2024-02-16 11:15:00,81.62,81.63,81.62,81.63,11785.0,77.4523,77.4618,77.4523,77.4618,11785.0
2024-02-16 11:20:00,81.62,81.63,81.62,81.63,22027.0,77.4523,77.4618,77.4523,77.4618,22027.0
2024-02-16 11:25:00,81.63,81.63,81.62,81.62,57722.0,77.4618,77.4618,77.4523,77.4523,57722.0
2024-02-16 11:30:00,81.62,81.62,81.61,81.62,7543.0,77.4523,77.4523,77.4428,77.4523,7543.0
2024-02-16 11:35:00,81.62,81.62,81.61,81.62,16103.0,77.4523,77.4523,77.4428,77.4523,16103.0
2024-02-16 11:40:00,81.62,81.62,81.61,81.61,10595.0,77.4523,77.4523,77.4428,77.4428,10595.0
2024-02-16 11:45:00,81.62,81.62,81.61,81.61,9488.0,77.4523,77.4523,77.4428,77.4428,9488.0
2024-02-16 11:50:00,81.62,81.62,81.61,81.61,7445.0,77.4523,77.4523,77.4428,77.4428,7445.0
2024-02-16 11:55:00,81.62,81.62,81.61,81.62,17585.0,77.4523,77.4523,77.4428,77.4523,17585.0
2024-02-16 12:00:00,81.62,81.62,81.61,81.62,11338.0,77.4523,77.4523,77.4428,77.4523,11338.0
2024-02-16 12:05:00,81.62,81.62,81.61,81.62,18462.0,77.4523,77.4523,77.4428,77.4523,18462.0
2024-02-16 12:10:00,81.62,81.62,81.61,81.61,14514.0,77.4523,77.4523,77.4428,77.4428,14514.0
2024-02-16 12:15:00,81.62,81.62,81.61,81.62,28153.0,77.4523,77.4523,77.4428,77.4523,28153.0
2024-02-16 12:20:00,81.62,81.62,81.61,81.62,21389.0,77.4523,77.4523,77.4428,77.4523,21389.0
2024-02-16 12:25:00,81.62,81.62,81.61,81.62,6102.0,77.4523,77.4523,77.4428,77.4523,6102.0
2024-02-16 12:30:00,81.62,81.62,81.61,81.62,13364.0,77.4523,77.4523,77.4428,77.4523,13364.0
2024-02-16 12:35:00,81.62,81.62,81.61,81.62,53767.0,77.4523,77.4523,77.4428,77.4523,53767.0
2024-02-16 12:40:00,81.62,81.63,81.61,81.62,38557.0,77.4523,77.4618,77.4428,77.4523,38557.0
2024-02-16 12:45:00,81.63,81.63,81.62,81.62,20406.0,77.4618,77.4618,77.4523,77.4523,20406.0
2024-02-16 12:50:00,81.63,81.63,81.62,81.63,20159.0,77.4618,77.4618,77.4523,77.4618,20159.0
2024-02-16 12:55:00,81.63,81.63,81.62,81.63,15635.0,77.4618,77.4618,77.4523,77.4618,15635.0
2024-02-16 13:00:00,81.63,81.63,81.62,81.63,6426.0,77.4618,77.4618,77.4523,77.4618,6426.0
2024-02-16 13:05:00,81.63,81.64,81.62,81.63,25262.0,77.4618,77.4713,77.4523,77.4618,25262.0
2024-02-16 13:10:00,81.64,81.64,81.63,81.64,16280.0,77.4713,77.4713,77.4618,77.4713,16280.0
2024-02-16 13:15:00,81.64,81.64,81.63,81.63,11870.0,77.4713,77.4713,77.4618,77.4618,11870.0
2024-02-16 13:20:00,81.64,81.64,81.63,81.64,16743.0,77.4713,77.4713,77.4618,77.4713,16743.0
2024-02-16 13:25:00,81.64,81.64,81.63,81.64,4527.0,77.4713,77.4713,77.4618,77.4713,4527.0
2024-02-16 13:30:00,81.64,81.64,81.63,81.64,12611.0,77.4713,77.4713,77.4618,77.4713,12611.0
2024-02-16 13:35:00,81.64,81.64,81.63,81.64,17893.0,77.4713,77.4713,77.4618,77.4713,17893.0
2024-02-16 13:40:00,81.64,81.64,81.63,81.64,5540.0,77.4713,77.4713,77.4618,77.4713,5540.0
2024-02-16 13:45:00,81.64,81.64,81.63,81.64,18990.0,77.4713,77.4713,77.4618,77.4713,18990.0
2024-02-16 13:50:00,81.64,81.64,81.63,81.63,7503.0,77.4713,77.4713,77.4618,77.4618,7503.0
2024-02-16 13:55:00,81.64,81.64,81.63,81.63,7464.0,77.4713,77.4713,77.4618,77.4618,7464.0
2024-02-16 14:00:00,81.64,81.64,81.63,81.64,21566.0,77.4713,77.4713,77.4618,77.4713,21566.0
2024-02-16 14:05:00,81.64,81.65,81.63,81.65,11379.0,77.4713,77.4808,77.4618,77.4808,11379.0
2024-02-16 14:10:00,81.64,81.65,81.64,81.65,13851.0,77.4713,77.4808,77.4713,77.4808,13851.0
2024-02-16 14:15:00,81.65,81.65,81.64,81.65,16703.0,77.4808,77.4808,77.4713,77.4808,16703.0
2024-02-16 14:20:00,81.65,81.65,81.64,81.65,40696.0,77.4808,77.4808,77.4713,77.4808,40696.0
2024-02-16 14:25:00,81.65,81.65,81.64,81.65,169619.0,77.4808,77.4808,77.4713,77.4808,169619.0
2024-02-16 14:30:00,81.65,81.65,81.64,81.65,16635.0,77.4808,77.4808,77.4713,77.4808,16635.0
2024-02-16 14:35:00,81.65,81.65,81.64,81.65,16296.0,77.4808,77.4808,77.4713,77.4808,16296.0
2024-02-16 14:40:00,81.65,81.65,81.64,81.65,7693.0,77.4808,77.4808,77.4713,77.4808,7693.0
2024-02-16 14:45:00,81.65,81.65,81.64,81.65,9609.0,77.4808,77.4808,77.4713,77.4808,9609.0
2024-02-16 14:50:00,81.65,81.65,81.64,81.65,34107.0,77.4808,77.4808,77.4713,77.4808,34107.0
2024-02-16 14:55:00,81.65,81.65,81.64,81.65,26187.0,77.4808,77.4808,77.4713,77.4808,26187.0
2024-02-16 15:00:00,81.65,81.65,81.64,81.65,185328.0,77.4808,77.4808,77.4713,77.4808,185328.0
2024-02-16 15:05:00,81.65,81.65,81.64,81.65,238534.0,77.4808,77.4808,77.4713,77.4808,238534.0
2024-02-16 15:10:00,81.65,81.65,81.64,81.65,268854.0,77.4808,77.4808,77.4713,77.4808,268854.0
2024-02-16 15:15:00,81.64,81.65,81.64,81.65,293134.0,77.4713,77.4808,77.4713,77.4808,293134.0
2024-02-16 15:20:00,81.65,81.65,81.64,81.65,297189.0,77.4808,77.4808,77.4713,77.4808,297189.0
2024-02-16 15:25:00,81.65,81.65,81.64,81.65,244842.0,77.4808,77.4808,77.4713,77.4808,244842.0
2024-02-16 15:30:00,81.65,81.65,81.64,81.65,245905.0,77.4808,77.4808,77.4713,77.4808,245905.0
2024-02-16 15:35:00,81.65,81.65,81.64,81.65,296172.0,77.4808,77.4808,77.4713,77.4808,296172.0
2024-02-16 15:40:00,81.64,81.65,81.64,81.64,261956.0,77.4713,77.4808,77.4713,77.4713,261956.0
2024-02-16 15:45:00,81.65,81.65,81.64,81.65,306434.0,77.4808,77.4808,77.4713,77.4808,306434.0
2024-02-16 15:50:00,81.65,81.65,81.64,81.65,329798.0,77.4808,77.4808,77.4713,77.4808,329798.0
2024-02-16 15:55:00,81.65,81.66,81.64,81.65,678168.0,77.4808,77.4903,77.4713,77.4808,678168.0
2024-02-20 09:30:00,81.74,81.75,81.74,81.75,116705.0,77.5662,77.5757,77.5662,77.5757,116705.0
2024-02-20 09:35:00,81.75,81.75,81.74,81.75,22876.0,77.5757,77.5757,77.5662,77.5757,22876.0
2024-02-20 09:40:00,81.75,81.75,81.74,81.74,18004.0,77.5757,77.5757,77.5662,77.5662,18004.0
2024-02-20 09:45:00,81.74,81.75,81.74,81.75,39655.0,77.5662,77.5757,77.5662,77.5757,39655.0
2024-02-20 09:50:00,81.75,81.75,81.74,81.75,4861.0,77.5757,77.5757,77.5662,77.5757,4861.0
2024-02-20 09:55:00,81.75,81.75,81.74,81.75,17228.0,77.5757,77.5757,77.5662,77.5757,17228.0
2024-02-20 10:00:00,81.75,81.76,81.74,81.76,39825.0,77.5757,77.5852,77.5662,77.5852,39825.0
2024-02-20 10:05:00,81.76,81.76,81.75,81.76,10351.0,77.5852,77.5852,77.5757,77.5852,10351.0
2024-02-20 10:10:00,81.76,81.76,81.75,81.76,104017.0,77.5852,77.5852,77.5757,77.5852,104017.0
2024-02-20 10:15:00,81.76,81.76,81.75,81.76,7946.0,77.5852,77.5852,77.5757,77.5852,7946.0
2024-02-20 10:20:00,81.76,81.76,81.75,81.75,12566.0,77.5852,77.5852,77.5757,77.5757,12566.0
2024-02-20 10:25:00,81.75,81.76,81.75,81.76,11703.0,77.5757,77.5852,77.5757,77.5852,11703.0
2024-02-20 10:30:00,81.76,81.76,81.75,81.76,5665.0,77.5852,77.5852,77.5757,77.5852,5665.0
2024-02-20 10:35:00,81.76,81.77,81.75,81.77,71405.0,77.5852,77.5947,77.5757,77.5947,71405.0
2024-02-20 10:40:00,81.76,81.77,81.76,81.77,20065.0,77.5852,77.5947,77.5852,77.5947,20065.0
2024-02-20 10:45:00,81.77,81.77,81.76,81.76,25962.0,77.5947,77.5947,77.5852,77.5852,25962.0
2024-02-20 10:50:00,81.76,81.77,81.76,81.76,7219.0,77.5852,77.5947,77.5852,77.5852,7219.0
2024-02-20 10:55:00,81.76,81.77,81.76,81.77,6600.0,77.5852,77.5947,77.5852,77.5947,6600.0
2024-02-20 11:00:00,81.77,81.77,81.76,81.77,3693.0,77.5947,77.5947,77.5852,77.5947,3693.0
2024-02-20 11:05:00,81.76,81.77,81.76,81.77,48119.0,77.5852,77.5947,77.5852,77.5947,48119.0
2024-02-20 11:10:00,81.76,81.77,81.76,81.77,7172.0,77.5852,77.5947,77.5852,77.5947,7172.0
2024-02-20 11:15:00,81.77,81.77,81.76,81.77,10385.0,77.5947,77.5947,77.5852,77.5947,10385.0
2024-02-20 11:20:00,81.76,81.77,81.76,81.77,7103.0,77.5852,77.5947,77.5852,77.5947,7103.0
2024-02-20 11:25:00,81.76,81.77,81.76,81.76,14397.0,77.5852,77.5947,77.5852,77.5852,14397.0
2024-02-20 11:30:00,81.76,81.77,81.76,81.76,72331.0,77.5852,77.5947,77.5852,77.5852,72331.0
2024-02-20 11:35:00,81.77,81.77,81.76,81.77,23244.0,77.5947,77.5947,77.5852,77.5947,23244.0
2024-02-20 11:40:00,81.77,81.77,81.76,81.77,8419.0,77.5947,77.5947,77.5852,77.5947,8419.0
2024-02-20 11:45:00,81.77,81.77,81.76,81.76,7205.0,77.5947,77.5947,77.5852,77.5852,7205.0
2024-02-20 11:50:00,81.76,81.77,81.76,81.76,11362.0,77.5852,77.5947,77.5852,77.5852,11362.0
2024-02-20 11:55:00,81.76,81.77,81.76,81.77,4630.0,77.5852,77.5947,77.5852,77.5947,4630.0
2024-02-20 12:00:00,81.77,81.77,81.76,81.77,19976.0,77.5947,77.5947,77.5852,77.5947,19976.0
2024-02-20 12:05:00,81.77,81.77,81.75,81.76,36039.0,77.5947,77.5947,77.5757,77.5852,36039.0
2024-02-20 12:10:00,81.76,81.76,81.75,81.76,4159.0,77.5852,77.5852,77.5757,77.5852,4159.0
2024-02-20 12:15:00,81.76,81.76,81.75,81.75,17736.0,77.5852,77.5852,77.5757,77.5757,17736.0
2024-02-20 12:20:00,81.75,81.76,81.75,81.76,68194.0,77.5757,77.5852,77.5757,77.5852,68194.0
2024-02-20 12:25:00,81.75,81.76,81.74,81.75,29668.0,77.5757,77.5852,77.5662,77.5757,29668.0
2024-02-20 12:30:00,81.75,81.75,81.74,81.75,61596.0,77.5757,77.5757,77.5662,77.5757,61596.0
2024-02-20 12:35:00,81.74,81.75,81.74,81.75,175735.0,77.5662,77.5757,77.5662,77.5757,175735.0
2024-02-20 12:40:00,81.75,81.75,81.74,81.75,8615.0,77.5757,77.5757,77.5662,77.5757,8615.0
2024-02-20 12:45:00,81.75,81.75,81.74,81.75,28495.0,77.5757,77.5757,77.5662,77.5757,28495.0
2024-02-20 12:50:00,81.75,81.75,81.74,81.75,13696.0,77.5757,77.5757,77.5662,77.5757,13696.0
2024-02-20 12:55:00,81.75,81.75,81.74,81.75,8014.0,77.5757,77.5757,77.5662,77.5757,8014.0
2024-02-20 13:00:00,81.75,81.75,81.74,81.75,75307.0,77.5757,77.5757,77.5662,77.5757,75307.0
2024-02-20 13:05:00,81.75,81.75,81.74,81.75,11042.0,77.5757,77.5757,77.5662,77.5757,11042.0
2024-02-20 13:10:00,81.75,81.75,81.74,81.75,7046.0,77.5757,77.5757,77.5662,77.5757,7046.0
2024-02-20 13:15:00,81.74,81.75,81.74,81.75,7992.0,77.5662,77.5757,77.5662,77.5757,7992.0
2024-02-20 13:20:00,81.75,81.75,81.73,81.73,52190.0,77.5757,77.5757,77.5567,77.5567,52190.0
2024-02-20 13:25:00,81.73,81.74,81.73,81.73,9755.0,77.5567,77.5662,77.5567,77.5567,9755.0
2024-02-20 13:30:00,81.74,81.74,81.73,81.74,12454.0,77.5662,77.5662,77.5567,77.5662,12454.0
2024-02-20 13:35:00,81.74,81.74,81.73,81.73,10382.0,77.5662,77.5662,77.5567,77.5567,10382.0
2024-02-20 13:40:00,81.73,81.74,81.73,81.73,10524.0,77.5567,77.5662,77.5567,77.5567,10524.0
2024-02-20 13:45:00,81.73,81.74,81.73,81.74,17370.0,77.5567,77.5662,77.5567,77.5662,17370.0
2024-02-20 13:50:00,81.73,81.74,81.73,81.73,243745.0,77.5567,77.5662,77.5567,77.5567,243745.0
2024-02-20 13:55:00,81.73,81.74,81.73,81.73,12345.0,77.5567,77.5662,77.5567,77.5567,12345.0
2024-02-20 14:00:00,81.73,81.74,81.73,81.73,24760.0,77.5567,77.5662,77.5567,77.5567,24760.0
2024-02-20 14:05:00,81.73,81.74,81.73,81.73,17677.0,77.5567,77.5662,77.5567,77.5567,17677.0
2024-02-20 14:10:00,81.74,81.74,81.73,81.73,7586.0,77.5662,77.5662,77.5567,77.5567,7586.0
2024-02-20 14:15:00,81.74,81.74,81.73,81.74,15034.0,77.5662,77.5662,77.5567,77.5662,15034.0
2024-02-20 14:20:00,81.73,81.74,81.73,81.73,4874.0,77.5567,77.5662,77.5567,77.5567,4874.0
2024-02-20 14:25:00,81.74,81.74,81.73,81.73,96718.0,77.5662,77.5662,77.5567,77.5567,96718.0
2024-02-20 14:30:00,81.73,81.74,81.73,81.73,5973.0,77.5567,77.5662,77.5567,77.5567,5973.0
2024-02-20 14:35:00,81.73,81.74,81.73,81.73,18632.0,77.5567,77.5662,77.5567,77.5567,18632.0
2024-02-20 14:40:00,81.73,81.74,81.73,81.73,10798.0,77.5567,77.5662,77.5567,77.5567,10798.0
2024-02-20 14:45:00,81.73,81.74,81.72,81.73,11071.0,77.5567,77.5662,77.5472,77.5567,11071.0
2024-02-20 14:50:00,81.73,81.73,81.72,81.72,3016.0,77.5567,77.5567,77.5472,77.5472,3016.0
2024-02-20 14:55:00,81.72,81.73,81.71,81.72,10727.0,77.5472,77.5567,77.5377,77.5472,10727.0
2024-02-20 15:00:00,81.72,81.72,81.71,81.72,4965.0,77.5472,77.5472,77.5377,77.5472,4965.0
2024-02-20 15:05:00,81.72,81.72,81.71,81.72,10533.0,77.5472,77.5472,77.5377,77.5472,10533.0
2024-02-20 15:10:00,81.72,81.72,81.71,81.72,6896.0,77.5472,77.5472,77.5377,77.5472,6896.0
2024-02-20 15:15:00,81.72,81.72,81.71,81.72,17660.0,77.5472,77.5472,77.5377,77.5472,17660.0
2024-02-20 15:20:00,81.72,81.72,81.71,81.72,16113.0,77.5472,77.5472,77.5377,77.5472,16113.0
2024-02-20 15:25:00,81.72,81.72,81.71,81.72,1052307.0,77.5472,77.5472,77.5377,77.5472,1052307.0
2024-02-20 15:30:00,81.72,81.72,81.71,81.72,15941.0,77.5472,77.5472,77.5377,77.5472,15941.0
2024-02-20 15:35:00,81.72,81.72,81.71,81.72,112404.0,77.5472,77.5472,77.5377,77.5472,112404.0
2024-02-20 15:40:00,81.72,81.72,81.71,81.71,216598.0,77.5472,77.5472,77.5377,77.5377,216598.0
2024-02-20 15:45:00,81.72,81.72,81.71,81.71,239321.0,77.5472,77.5472,77.5377,77.5377,239321.0
2024-02-20 15:50:00,81.71,81.72,81.71,81.71,698275.0,77.5377,77.5472,77.5377,77.5377,698275.0
2024-02-20 15:55:00,81.72,81.72,81.71,81.72,580982.0,77.5472,77.5472,77.5377,77.5472,580982.0
2024-02-21 09:30:00,81.75,81.75,81.74,81.75,35323.0,77.5757,77.5757,77.5662,77.5757,35323.0
2024-02-21 09:35:00,81.75,81.75,81.74,81.75,4785.0,77.5757,77.5757,77.5662,77.5757,4785.0
2024-02-21 09:40:00,81.75,81.75,81.74,81.75,7711.0,77.5757,77.5757,77.5662,77.5757,7711.0
2024-02-21 09:45:00,81.75,81.75,81.74,81.75,17909.0,77.5757,77.5757,77.5662,77.5757,17909.0
2024-02-21 09:50:00,81.75,81.75,81.74,81.75,3614.0,77.5757,77.5757,77.5662,77.5757,3614.0
2024-02-21 09:55:00,81.74,81.75,81.73,81.74,14561.0,77.5662,77.5757,77.5567,77.5662,14561.0
2024-02-21 10:00:00,81.74,81.74,81.73,81.73,7448.0,77.5662,77.5662,77.5567,77.5567,7448.0
2024-02-21 10:05:00,81.74,81.74,81.73,81.73,3075.0,77.5662,77.5662,77.5567,77.5567,3075.0
2024-02-21 10:10:00,81.74,81.74,81.73,81.73,43773.0,77.5662,77.5662,77.5567,77.5567,43773.0
2024-02-21 10:15:00,81.74,81.74,81.73,81.73,35367.0,77.5662,77.5662,77.5567,77.5567,35367.0
2024-02-21 10:20:00,81.73,81.74,81.73,81.73,108648.0,77.5567,77.5662,77.5567,77.5567,108648.0
2024-02-21 10:25:00,81.72,81.73,81.72,81.73,12778.0,77.5472,77.5567,77.5472,77.5567,12778.0
2024-02-21 10:30:00,81.73,81.73,81.72,81.72,52733.0,77.5567,77.5567,77.5472,77.5472,52733.0
2024-02-21 10:35:00,81.72,81.72,81.71,81.72,38876.0,77.5472,77.5472,77.5377,77.5472,38876.0
2024-02-21 10:40:00,81.72,81.72,81.71,81.71,134207.0,77.5472,77.5472,77.5377,77.5377,134207.0
2024-02-21 10:45:00,81.71,81.72,81.7,81.71,22403.0,77.5377,77.5472,77.5282,77.5377,22403.0
2024-02-21 10:50:00,81.7,81.71,81.7,81.7,3357.0,77.5282,77.5377,77.5282,77.5282,3357.0
2024-02-21 10:55:00,81.7,81.71,81.69,81.69,168906.0,77.5282,77.5377,77.5187,77.5187,168906.0
2024-02-21 11:00:00,81.69,81.7,81.69,81.7,97078.0,77.5187,77.5282,77.5187,77.5282,97078.0
2024-02-21 11:05:00,81.7,81.7,81.69,81.7,8202.0,77.5282,77.5282,77.5187,77.5282,8202.0
2024-02-21 11:10:00,81.7,81.7,81.69,81.7,71919.0,77.5282,77.5282,77.5187,77.5282,71919.0
2024-02-21 11:15:00,81.7,81.7,81.68,81.69,42350.0,77.5282,77.5282,77.5093,77.5187,42350.0
2024-02-21 11:20:00,81.69,81.69,81.68,81.69,24831.0,77.5187,77.5187,77.5093,77.5187,24831.0
2024-02-21 11:25:00,81.69,81.7,81.68,81.7,119662.0,77.5187,77.5282,77.5093,77.5282,119662.0
2024-02-21 11:30:00,81.7,81.7,81.69,81.7,16014.0,77.5282,77.5282,77.5187,77.5282,16014.0
2024-02-21 11:35:00,81.69,81.7,81.69,81.69,55399.0,77.5187,77.5282,77.5187,77.5187,55399.0
2024-02-21 11:40:00,81.7,81.7,81.69,81.7,23252.0,77.5282,77.5282,77.5187,77.5282,23252.0
2024-02-21 11:45:00,81.7,81.7,81.69,81.69,4644.0,77.5282,77.5282,77.5187,77.5187,4644.0
2024-02-21 11:50:00,81.7,81.7,81.69,81.7,12753.0,77.5282,77.5282,77.5187,77.5282,12753.0
2024-02-21 11:55:00,81.7,81.7,81.68,81.69,79282.0,77.5282,77.5282,77.5093,77.5187,79282.0
2024-02-21 12:00:00,81.69,81.69,81.68,81.69,78767.0,77.5187,77.5187,77.5093,77.5187,78767.0
2024-02-21 12:05:00,81.69,81.69,81.68,81.68,93610.0,77.5187,77.5187,77.5093,77.5093,93610.0
2024-02-21 12:10:00,81.69,81.69,81.67,81.67,6707.0,77.5187,77.5187,77.4998,77.4998,6707.0
2024-02-21 12:15:00,81.67,81.68,81.67,81.67,10569.0,77.4998,77.5093,77.4998,77.4998,10569.0
2024-02-21 12:20:00,81.67,81.68,81.66,81.67,31571.0,77.4998,77.5093,77.4903,77.4998,31571.0
2024-02-21 12:25:00,81.67,81.67,81.66,81.67,7915.0,77.4998,77.4998,77.4903,77.4998,7915.0
2024-02-21 12:30:00,81.67,81.67,81.66,81.67,5323.0,77.4998,77.4998,77.4903,77.4998,5323.0
2024-02-21 12:35:00,81.67,81.67,81.66,81.67,9309.0,77.4998,77.4998,77.4903,77.4998,9309.0
2024-02-21 12:40:00,81.66,81.67,81.66,81.67,25007.0,77.4903,77.4998,77.4903,77.4998,25007.0
2024-02-21 12:45:00,81.66,81.67,81.66,81.67,10311.0,77.4903,77.4998,77.4903,77.4998,10311.0
2024-02-21 12:50:00,81.67,81.67,81.66,81.67,5933.0,77.4998,77.4998,77.4903,77.4998,5933.0
2024-02-21 12:55:00,81.67,81.67,81.66,81.67,11610.0,77.4998,77.4998,77.4903,77.4998,11610.0
2024-02-21 13:00:00,81.67,81.67,81.64,81.67,163914.0,77.4998,77.4998,77.4713,77.4998,163914.0
2024-02-21 13:05:00,81.66,81.67,81.65,81.66,24618.0,77.4903,77.4998,77.4808,77.4903,24618.0
2024-02-21 13:10:00,81.66,81.66,81.65,81.66,23147.0,77.4903,77.4903,77.4808,77.4903,23147.0
2024-02-21 13:15:00,81.66,81.67,81.65,81.66,19837.0,77.4903,77.4998,77.4808,77.4903,19837.0
2024-02-21 13:20:00,81.67,81.67,81.66,81.67,9247.0,77.4998,77.4998,77.4903,77.4998,9247.0
2024-02-21 13:25:00,81.67,81.67,81.66,81.67,38298.0,77.4998,77.4998,77.4903,77.4998,38298.0
2024-02-21 13:30:00,81.67,81.67,81.66,81.67,19973.0,77.4998,77.4998,77.4903,77.4998,19973.0
2024-02-21 13:35:00,81.67,81.67,81.66,81.67,76230.0,77.4998,77.4998,77.4903,77.4998,76230.0
2024-02-21 13:40:00,81.66,81.67,81.66,81.67,33759.0,77.4903,77.4998,77.4903,77.4998,33759.0
2024-02-21 13:45:00,81.67,81.67,81.65,81.66,17707.0,77.4998,77.4998,77.4808,77.4903,17707.0
2024-02-21 13:50:00,81.66,81.66,81.65,81.66,23005.0,77.4903,77.4903,77.4808,77.4903,23005.0
2024-02-21 13:55:00,81.66,81.67,81.65,81.66,36712.0,77.4903,77.4998,77.4808,77.4903,36712.0
2024-02-21 14:00:00,81.67,81.67,81.64,81.67,76213.0,77.4998,77.4998,77.4713,77.4998,76213.0
2024-02-21 14:05:00,81.67,81.67,81.65,81.66,117974.0,77.4998,77.4998,77.4808,77.4903,117974.0
2024-02-21 14:10:00,81.66,81.67,81.65,81.66,100081.0,77.4903,77.4998,77.4808,77.4903,100081.0
2024-02-21 14:15:00,81.67,81.67,81.66,81.66,280722.0,77.4998,77.4998,77.4903,77.4903,280722.0
2024-02-21 14:20:00,81.66,81.67,81.66,81.67,30778.0,77.4903,77.4998,77.4903,77.4998,30778.0
2024-02-21 14:25:00,81.67,81.67,81.66,81.67,30054.0,77.4998,77.4998,77.4903,77.4998,30054.0
2024-02-21 14:30:00,81.67,81.67,81.66,81.67,29049.0,77.4998,77.4998,77.4903,77.4998,29049.0
2024-02-21 14:35:00,81.66,81.67,81.66,81.67,261280.0,77.4903,77.4998,77.4903,77.4998,261280.0
2024-02-21 14:40:00,81.67,81.67,81.66,81.67,22963.0,77.4998,77.4998,77.4903,77.4998,22963.0
2024-02-21 14:45:00,81.67,81.67,81.65,81.66,32830.0,77.4998,77.4998,77.4808,77.4903,32830.0
2024-02-21 14:50:00,81.66,81.66,81.65,81.66,40334.0,77.4903,77.4903,77.4808,77.4903,40334.0
2024-02-21 14:55:00,81.66,81.67,81.65,81.66,159660.0,77.4903,77.4998,77.4808,77.4903,159660.0
2024-02-21 15:00:00,81.67,81.67,81.66,81.67,28791.0,77.4998,77.4998,77.4903,77.4998,28791.0
2024-02-21 15:05:00,81.67,81.67,81.66,81.67,36604.0,77.4998,77.4998,77.4903,77.4998,36604.0
2024-02-21 15:10:00,81.67,81.67,81.66,81.67,82560.0,77.4998,77.4998,77.4903,77.4998,82560.0
2024-02-21 15:15:00,81.67,81.67,81.66,81.67,70613.0,77.4998,77.4998,77.4903,77.4998,70613.0
2024-02-21 15:20:00,81.67,81.67,81.66,81.66,141532.0,77.4998,77.4998,77.4903,77.4903,141532.0
2024-02-21 15:25:00,81.67,81.67,81.66,81.66,160762.0,77.4998,77.4998,77.4903,77.4903,160762.0
2024-02-21 15:30:00,81.66,81.67,81.66,81.66,24031.0,77.4903,77.4998,77.4903,77.4903,24031.0
2024-02-21 15:35:00,81.66,81.67,81.66,81.66,28244.0,77.4903,77.4998,77.4903,77.4903,28244.0
2024-02-21 15:40:00,81.67,81.67,81.66,81.67,1087279.0,77.4998,77.4998,77.4903,77.4998,1087279.0
2024-02-21 15:45:00,81.66,81.67,81.65,81.65,285635.0,77.4903,77.4998,77.4808,77.4808,285635.0
2024-02-21 15:50:00,81.65,81.66,81.65,81.66,454997.0,77.4808,77.4903,77.4808,77.4903,454997.0
2024-02-21 15:55:00,81.65,81.66,81.64,81.65,1557374.0,77.4808,77.4903,77.4713,77.4808,1557374.0
2024-02-22 09:30:00,81.64,81.65,81.63,81.65,69172.0,77.4713,77.4808,77.4618,77.4808,69172.0
2024-02-22 09:35:00,81.65,81.65,81.64,81.64,34135.0,77.4808,77.4808,77.4713,77.4713,34135.0
2024-02-22 09:40:00,81.64,81.65,81.63,81.64,21489.0,77.4713,77.4808,77.4618,77.4713,21489.0
2024-02-22 09:45:00,81.64,81.69,81.63,81.67,311109.0,77.4713,77.5187,77.4618,77.4998,311109.0
2024-02-22 09:50:00,81.67,81.67,81.66,81.66,32154.0,77.4998,77.4998,77.4903,77.4903,32154.0
2024-02-22 09:55:00,81.66,81.67,81.66,81.66,13917.0,77.4903,77.4998,77.4903,77.4903,13917.0
2024-02-22 10:00:00,81.66,81.66,81.64,81.65,22120.0,77.4903,77.4903,77.4713,77.4808,22120.0
2024-02-22 10:05:00,81.65,81.65,81.64,81.64,4077.0,77.4808,77.4808,77.4713,77.4713,4077.0
2024-02-22 10:10:00,81.65,81.65,81.63,81.65,5938.0,77.4808,77.4808,77.4618,77.4808,5938.0
2024-02-22 10:15:00,81.65,81.65,81.64,81.64,46511.0,77.4808,77.4808,77.4713,77.4713,46511.0
2024-02-22 10:20:00,81.64,81.64,81.63,81.64,32120.0,77.4713,77.4713,77.4618,77.4713,32120.0
2024-02-22 10:25:00,81.64,81.64,81.63,81.64,59210.0,77.4713,77.4713,77.4618,77.4713,59210.0
2024-02-22 10:30:00,81.63,81.64,81.63,81.63,30878.0,77.4618,77.4713,77.4618,77.4618,30878.0
2024-02-22 10:35:00,81.63,81.65,81.63,81.65,64080.0,77.4618,77.4808,77.4618,77.4808,64080.0
2024-02-22 10:40:00,81.64,81.65,81.64,81.65,100486.0,77.4713,77.4808,77.4713,77.4808,100486.0
2024-02-22 10:45:00,81.65,81.66,81.64,81.65,25135.0,77.4808,77.4903,77.4713,77.4808,25135.0
2024-02-22 10:50:00,81.66,81.66,81.64,81.64,12119.0,77.4903,77.4903,77.4713,77.4713,12119.0
2024-02-22 10:55:00,81.65,81.65,81.64,81.64,11510.0,77.4808,77.4808,77.4713,77.4713,11510.0
2024-02-22 11:00:00,81.64,81.65,81.63,81.64,37559.0,77.4713,77.4808,77.4618,77.4713,37559.0
2024-02-22 11:05:00,81.63,81.64,81.63,81.64,21084.0,77.4618,77.4713,77.4618,77.4713,21084.0
2024-02-22 11:10:00,81.63,81.64,81.63,81.64,30944.0,77.4618,77.4713,77.4618,77.4713,30944.0
2024-02-22 11:15:00,81.64,81.64,81.63,81.64,16810.0,77.4713,77.4713,77.4618,77.4713,16810.0
2024-02-22 11:20:00,81.64,81.64,81.63,81.63,15563.0,77.4713,77.4713,77.4618,77.4618,15563.0
2024-02-22 11:25:00,81.63,81.64,81.62,81.62,11640.0,77.4618,77.4713,77.4523,77.4523,11640.0
2024-02-22 11:30:00,81.63,81.63,81.62,81.63,9103.0,77.4618,77.4618,77.4523,77.4618,9103.0
2024-02-22 11:35:00,81.63,81.63,81.62,81.62,10330.0,77.4618,77.4618,77.4523,77.4523,10330.0
2024-02-22 11:40:00,81.63,81.63,81.62,81.63,7829.0,77.4618,77.4618,77.4523,77.4618,7829.0
2024-02-22 11:45:00,81.62,81.63,81.62,81.63,14051.0,77.4523,77.4618,77.4523,77.4618,14051.0
2024-02-22 11:50:00,81.62,81.63,81.61,81.61,5979.0,77.4523,77.4618,77.4428,77.4428,5979.0
2024-02-22 11:55:00,81.61,81.62,81.61,81.61,4315.0,77.4428,77.4523,77.4428,77.4428,4315.0
2024-02-22 12:00:00,81.62,81.62,81.61,81.62,23928.0,77.4523,77.4523,77.4428,77.4523,23928.0
2024-02-22 12:05:00,81.61,81.62,81.61,81.62,18974.0,77.4428,77.4523,77.4428,77.4523,18974.0
2024-02-22 12:10:00,81.61,81.62,81.61,81.61,11286.0,77.4428,77.4523,77.4428,77.4428,11286.0
2024-02-22 12:15:00,81.61,81.62,81.61,81.61,19862.0,77.4428,77.4523,77.4428,77.4428,19862.0
2024-02-22 12:20:00,81.62,81.62,81.61,81.62,34572.0,77.4523,77.4523,77.4428,77.4523,34572.0
2024-02-22 12:25:00,81.61,81.62,81.61,81.62,19110.0,77.4428,77.4523,77.4428,77.4523,19110.0
2024-02-22 12:30:00,81.62,81.62,81.61,81.62,21652.0,77.4523,77.4523,77.4428,77.4523,21652.0
2024-02-22 12:35:00,81.62,81.62,81.61,81.62,6278.0,77.4523,77.4523,77.4428,77.4523,6278.0
2024-02-22 12:40:00,81.61,81.62,81.61,81.61,8008.0,77.4428,77.4523,77.4428,77.4428,8008.0
2024-02-22 12:45:00,81.61,81.62,81.61,81.62,10046.0,77.4428,77.4523,77.4428,77.4523,10046.0
2024-02-22 12:50:00,81.61,81.62,81.61,81.61,8657.0,77.4428,77.4523,77.4428,77.4428,8657.0
2024-02-22 12:55:00,81.61,81.62,81.6,81.61,73211.0,77.4428,77.4523,77.4333,77.4428,73211.0
2024-02-22 13:00:00,81.61,81.61,81.6,81.61,29910.0,77.4428,77.4428,77.4333,77.4428,29910.0
2024-02-22 13:05:00,81.61,81.61,81.6,81.6,22248.0,77.4428,77.4428,77.4333,77.4333,22248.0
2024-02-22 13:10:00,81.6,81.61,81.6,81.61,13644.0,77.4333,77.4428,77.4333,77.4428,13644.0
2024-02-22 13:15:00,81.6,81.61,81.6,81.61,48596.0,77.4333,77.4428,77.4333,77.4428,48596.0
2024-02-22 13:20:00,81.61,81.61,81.6,81.61,3457.0,77.4428,77.4428,77.4333,77.4428,3457.0
2024-02-22 13:25:00,81.61,81.61,81.6,81.61,39026.0,77.4428,77.4428,77.4333,77.4428,39026.0
2024-02-22 13:30:00,81.61,81.62,81.6,81.62,110949.0,77.4428,77.4523,77.4333,77.4523,110949.0
2024-02-22 13:35:00,81.62,81.62,81.61,81.61,23157.0,77.4523,77.4523,77.4428,77.4428,23157.0
2024-02-22 13:40:00,81.61,81.63,81.61,81.63,18313.0,77.4428,77.4618,77.4428,77.4618,18313.0
2024-02-22 13:45:00,81.63,81.63,81.62,81.62,17420.0,77.4618,77.4618,77.4523,77.4523,17420.0
2024-02-22 13:50:00,81.62,81.63,81.62,81.62,145295.0,77.4523,77.4618,77.4523,77.4523,145295.0
2024-02-22 13:55:00,81.62,81.63,81.62,81.62,9795.0,77.4523,77.4618,77.4523,77.4523,9795.0
2024-02-22 14:00:00,81.63,81.63,81.62,81.62,1016907.0,77.4618,77.4618,77.4523,77.4523,1016907.0
2024-02-22 14:05:00,81.62,81.63,81.62,81.63,59164.0,77.4523,77.4618,77.4523,77.4618,59164.0
2024-02-22 14:10:00,81.63,81.63,81.62,81.62,7009.0,77.4618,77.4618,77.4523,77.4523,7009.0
2024-02-22 14:15:00,81.62,81.63,81.61,81.62,39365.0,77.4523,77.4618,77.4428,77.4523,39365.0
2024-02-22 14:20:00,81.62,81.64,81.61,81.62,2006307.0,77.4523,77.4713,77.4428,77.4523,2006307.0
2024-02-22 14:25:00,81.62,81.62,81.61,81.61,8636.0,77.4523,77.4523,77.4428,77.4428,8636.0
2024-02-22 14:30:00,81.62,81.62,81.61,81.62,14051.0,77.4523,77.4523,77.4428,77.4523,14051.0
2024-02-22 14:35:00,81.62,81.62,81.61,81.62,14937.0,77.4523,77.4523,77.4428,77.4523,14937.0
2024-02-22 14:40:00,81.62,81.62,81.61,81.62,5568.0,77.4523,77.4523,77.4428,77.4523,5568.0
2024-02-22 14:45:00,81.62,81.62,81.61,81.62,15371.0,77.4523,77.4523,77.4428,77.4523,15371.0
2024-02-22 14:50:00,81.62,81.62,81.61,81.62,33066.0,77.4523,77.4523,77.4428,77.4523,33066.0
2024-02-22 14:55:00,81.61,81.62,81.61,81.62,31755.0,77.4428,77.4523,77.4428,77.4523,31755.0
2024-02-22 15:00:00,81.62,81.64,81.61,81.62,5253217.0,77.4523,77.4713,77.4428,77.4523,5253217.0
2024-02-22 15:05:00,81.62,81.62,81.61,81.62,125874.0,77.4523,77.4523,77.4428,77.4523,125874.0
2024-02-22 15:10:00,81.62,81.63,81.61,81.62,102206.0,77.4523,77.4618,77.4428,77.4523,102206.0
2024-02-22 15:15:00,81.62,81.63,81.62,81.62,24804.0,77.4523,77.4618,77.4523,77.4523,24804.0
2024-02-22 15:20:00,81.62,81.63,81.61,81.62,97322.0,77.4523,77.4618,77.4428,77.4523,97322.0
2024-02-22 15:25:00,81.62,81.62,81.61,81.62,25075.0,77.4523,77.4523,77.4428,77.4523,25075.0
2024-02-22 15:30:00,81.62,81.62,81.61,81.61,1486737.0,77.4523,77.4523,77.4428,77.4428,1486737.0
2024-02-22 15:35:00,81.61,81.62,81.6,81.61,205308.0,77.4428,77.4523,77.4333,77.4428,205308.0
2024-02-22 15:40:00,81.61,81.61,81.6,81.61,281660.0,77.4428,77.4428,77.4333,77.4428,281660.0
2024-02-22 15:45:00,81.61,81.61,81.6,81.61,370253.0,77.4428,77.4428,77.4333,77.4428,370253.0
2024-02-22 15:50:00,81.61,81.62,81.61,81.61,295264.0,77.4428,77.4523,77.4428,77.4428,295264.0
2024-02-22 15:55:00,81.62,81.63,81.61,81.62,791315.0,77.4523,77.4618,77.4428,77.4523,791315.0
2024-02-23 09:30:00,81.62,81.63,81.61,81.63,43573.0,77.4523,77.4618,77.4428,77.4618,43573.0
2024-02-23 09:35:00,81.63,81.63,81.62,81.63,7668.0,77.4618,77.4618,77.4523,77.4618,7668.0
2024-02-23 09:40:00,81.63,81.63,81.62,81.63,35356.0,77.4618,77.4618,77.4523,77.4618,35356.0
2024-02-23 09:45:00,81.63,81.63,81.62,81.63,13061.0,77.4618,77.4618,77.4523,77.4618,13061.0
2024-02-23 09:50:00,81.63,81.63,81.62,81.63,46663.0,77.4618,77.4618,77.4523,77.4618,46663.0
2024-02-23 09:55:00,81.63,81.64,81.63,81.64,25203.0,77.4618,77.4713,77.4618,77.4713,25203.0
2024-02-23 10:00:00,81.64,81.64,81.63,81.63,4743.0,77.4713,77.4713,77.4618,77.4618,4743.0
2024-02-23 10:05:00,81.63,81.64,81.63,81.64,12014.0,77.4618,77.4713,77.4618,77.4713,12014.0
2024-02-23 10:10:00,81.64,81.64,81.62,81.63,153757.0,77.4713,77.4713,77.4523,77.4618,153757.0
2024-02-23 10:15:00,81.63,81.63,81.62,81.63,8520.0,77.4618,77.4618,77.4523,77.4618,8520.0
2024-02-23 10:20:00,81.62,81.63,81.62,81.63,15420.0,77.4523,77.4618,77.4523,77.4618,15420.0
2024-02-23 10:25:00,81.63,81.63,81.62,81.63,12747.0,77.4618,77.4618,77.4523,77.4618,12747.0
2024-02-23 10:30:00,81.63,81.63,81.62,81.63,33054.0,77.4618,77.4618,77.4523,77.4618,33054.0
2024-02-23 10:35:00,81.63,81.63,81.62,81.63,18379.0,77.4618,77.4618,77.4523,77.4618,18379.0
2024-02-23 10:40:00,81.63,81.63,81.62,81.63,15755.0,77.4618,77.4618,77.4523,77.4618,15755.0
2024-02-23 10:45:00,81.62,81.63,81.62,81.63,3137.0,77.4523,77.4618,77.4523,77.4618,3137.0
2024-02-23 10:50:00,81.63,81.63,81.62,81.63,21858.0,77.4618,77.4618,77.4523,77.4618,21858.0
2024-02-23 10:55:00,81.63,81.63,81.62,81.63,4010.0,77.4618,77.4618,77.4523,77.4618,4010.0
2024-02-23 11:00:00,81.63,81.63,81.62,81.62,6168.0,77.4618,77.4618,77.4523,77.4523,6168.0
2024-02-23 11:05:00,81.63,81.63,81.62,81.62,5497.0,77.4618,77.4618,77.4523,77.4523,5497.0
2024-02-23 11:10:00,81.63,81.64,81.62,81.64,56544.0,77.4618,77.4713,77.4523,77.4713,56544.0
2024-02-23 11:15:00,81.64,81.64,81.63,81.64,6465.0,77.4713,77.4713,77.4618,77.4713,6465.0
2024-02-23 11:20:00,81.64,81.64,81.63,81.64,81361.0,77.4713,77.4713,77.4618,77.4713,81361.0
2024-02-23 11:25:00,81.65,81.65,81.64,81.65,2994.0,77.4808,77.4808,77.4713,77.4808,2994.0
2024-02-23 11:30:00,81.65,81.66,81.64,81.65,7743.0,77.4808,77.4903,77.4713,77.4808,7743.0
2024-02-23 11:35:00,81.66,81.66,81.65,81.66,17327.0,77.4903,77.4903,77.4808,77.4903,17327.0
2024-02-23 11:40:00,81.66,81.67,81.65,81.66,14328.0,77.4903,77.4998,77.4808,77.4903,14328.0
2024-02-23 11:45:00,81.67,81.67,81.66,81.67,21477.0,77.4998,77.4998,77.4903,77.4998,21477.0
2024-02-23 11:50:00,81.67,81.67,81.66,81.67,5485.0,77.4998,77.4998,77.4903,77.4998,5485.0
2024-02-23 11:55:00,81.67,81.67,81.66,81.67,25388.0,77.4998,77.4998,77.4903,77.4998,25388.0
2024-02-23 12:00:00,81.67,81.67,81.66,81.67,6634.0,77.4998,77.4998,77.4903,77.4998,6634.0
2024-02-23 12:05:00,81.66,81.68,81.66,81.66,18881.0,77.4903,77.5093,77.4903,77.4903,18881.0
2024-02-23 12:10:00,81.67,81.67,81.66,81.66,12159.0,77.4998,77.4998,77.4903,77.4903,12159.0
2024-02-23 12:15:00,81.67,81.67,81.66,81.67,5520.0,77.4998,77.4998,77.4903,77.4998,5520.0
2024-02-23 12:20:00,81.67,81.67,81.66,81.67,52890.0,77.4998,77.4998,77.4903,77.4998,52890.0
2024-02-23 12:25:00,81.67,81.67,81.66,81.67,23259.0,77.4998,77.4998,77.4903,77.4998,23259.0
2024-02-23 12:30:00,81.67,81.67,81.66,81.67,11933.0,77.4998,77.4998,77.4903,77.4998,11933.0
2024-02-23 12:35:00,81.67,81.67,81.66,81.66,12824.0,77.4998,77.4998,77.4903,77.4903,12824.0
2024-02-23 12:40:00,81.66,81.67,81.66,81.67,23402.0,77.4903,77.4998,77.4903,77.4998,23402.0
2024-02-23 12:45:00,81.67,81.67,81.66,81.67,10053.0,77.4998,77.4998,77.4903,77.4998,10053.0
2024-02-23 12:50:00,81.66,81.67,81.66,81.67,11509.0,77.4903,77.4998,77.4903,77.4998,11509.0
2024-02-23 12:55:00,81.66,81.67,81.66,81.67,6491.0,77.4903,77.4998,77.4903,77.4998,6491.0
2024-02-23 13:00:00,81.67,81.67,81.66,81.67,5371.0,77.4998,77.4998,77.4903,77.4998,5371.0
2024-02-23 13:05:00,81.66,81.67,81.66,81.67,8213.0,77.4903,77.4998,77.4903,77.4998,8213.0
2024-02-23 13:10:00,81.67,81.67,81.66,81.66,3780.0,77.4998,77.4998,77.4903,77.4903,3780.0
2024-02-23 13:15:00,81.67,81.67,81.66,81.67,5103.0,77.4998,77.4998,77.4903,77.4998,5103.0
2024-02-23 13:20:00,81.67,81.67,81.66,81.67,8027.0,77.4998,77.4998,77.4903,77.4998,8027.0
2024-02-23 13:25:00,81.67,81.68,81.66,81.68,7179.0,77.4998,77.5093,77.4903,77.5093,7179.0
2024-02-23 13:30:00,81.67,81.68,81.67,81.68,22291.0,77.4998,77.5093,77.4998,77.5093,22291.0
2024-02-23 13:35:00,81.68,81.68,81.67,81.67,15423.0,77.5093,77.5093,77.4998,77.4998,15423.0
2024-02-23 13:40:00,81.68,81.68,81.67,81.67,6089.0,77.5093,77.5093,77.4998,77.4998,6089.0
2024-02-23 13:45:00,81.67,81.68,81.67,81.67,9079.0,77.4998,77.5093,77.4998,77.4998,9079.0
2024-02-23 13:50:00,81.68,81.68,81.67,81.68,8140.0,77.5093,77.5093,77.4998,77.5093,8140.0
2024-02-23 13:55:00,81.67,81.68,81.67,81.67,28999.0,77.4998,77.5093,77.4998,77.4998,28999.0
2024-02-23 14:00:00,81.68,81.68,81.67,81.68,13668.0,77.5093,77.5093,77.4998,77.5093,13668.0
2024-02-23 14:05:00,81.67,81.68,81.67,81.67,21984.0,77.4998,77.5093,77.4998,77.4998,21984.0
2024-02-23 14:10:00,81.67,81.68,81.67,81.67,8283.0,77.4998,77.5093,77.4998,77.4998,8283.0
2024-02-23 14:15:00,81.67,81.68,81.67,81.67,16727.0,77.4998,77.5093,77.4998,77.4998,16727.0
2024-02-23 14:20:00,81.67,81.68,81.67,81.68,17170.0,77.4998,77.5093,77.4998,77.5093,17170.0
2024-02-23 14:25:00,81.68,81.68,81.67,81.68,8824.0,77.5093,77.5093,77.4998,77.5093,8824.0
2024-02-23 14:30:00,81.67,81.68,81.66,81.67,51754.0,77.4998,77.5093,77.4903,77.4998,51754.0
2024-02-23 14:35:00,81.66,81.67,81.66,81.66,16062.0,77.4903,77.4998,77.4903,77.4903,16062.0
2024-02-23 14:40:00,81.66,81.67,81.66,81.66,6684.0,77.4903,77.4998,77.4903,77.4903,6684.0
2024-02-23 14:45:00,81.66,81.67,81.66,81.67,11098.0,77.4903,77.4998,77.4903,77.4998,11098.0
2024-02-23 14:50:00,81.66,81.67,81.65,81.65,46008.0,77.4903,77.4998,77.4808,77.4808,46008.0
2024-02-23 14:55:00,81.66,81.66,81.65,81.66,84423.0,77.4903,77.4903,77.4808,77.4903,84423.0
2024-02-23 15:00:00,81.66,81.66,81.65,81.66,32277.0,77.4903,77.4903,77.4808,77.4903,32277.0
2024-02-23 15:05:00,81.66,81.66,81.65,81.66,11795.0,77.4903,77.4903,77.4808,77.4903,11795.0
2024-02-23 15:10:00,81.66,81.66,81.65,81.66,6049.0,77.4903,77.4903,77.4808,77.4903,6049.0
2024-02-23 15:15:00,81.66,81.66,81.65,81.66,9055.0,77.4903,77.4903,77.4808,77.4903,9055.0
2024-02-23 15:20:00,81.66,81.66,81.65,81.66,66351.0,77.4903,77.4903,77.4808,77.4903,66351.0
2024-02-23 15:25:00,81.65,81.66,81.65,81.66,10224.0,77.4808,77.4903,77.4808,77.4903,10224.0
2024-02-23 15:30:00,81.66,81.66,81.65,81.66,24279.0,77.4903,77.4903,77.4808,77.4903,24279.0
2024-02-23 15:35:00,81.65,81.66,81.65,81.66,21221.0,77.4808,77.4903,77.4808,77.4903,21221.0
2024-02-23 15:40:00,81.66,81.66,81.65,81.66,54193.0,77.4903,77.4903,77.4808,77.4903,54193.0
2024-02-23 15:45:00,81.66,81.66,81.65,81.66,23080.0,77.4903,77.4903,77.4808,77.4903,23080.0
2024-02-23 15:50:00,81.66,81.66,81.65,81.66,100825.0,77.4903,77.4903,77.4808,77.4903,100825.0
2024-02-23 15:55:00,81.66,81.66,81.65,81.65,642888.0,77.4903,77.4903,77.4808,77.4808,642888.0
2024-02-26 09:30:00,81.65,81.66,81.64,81.65,53070.0,77.4808,77.4903,77.4713,77.4808,53070.0
2024-02-26 09:35:00,81.65,81.66,81.65,81.66,21321.0,77.4808,77.4903,77.4808,77.4903,21321.0
2024-02-26 09:40:00,81.66,81.66,81.65,81.65,15590.0,77.4903,77.4903,77.4808,77.4808,15590.0
2024-02-26 09:45:00,81.66,81.66,81.65,81.66,39747.0,77.4903,77.4903,77.4808,77.4903,39747.0
2024-02-26 09:50:00,81.66,81.66,81.65,81.65,39043.0,77.4903,77.4903,77.4808,77.4808,39043.0
2024-02-26 09:55:00,81.65,81.66,81.65,81.65,35333.0,77.4808,77.4903,77.4808,77.4808,35333.0
2024-02-26 10:00:00,81.65,81.65,81.64,81.65,86795.0,77.4808,77.4808,77.4713,77.4808,86795.0
2024-02-26 10:05:00,81.65,81.65,81.64,81.64,28765.0,77.4808,77.4808,77.4713,77.4713,28765.0
2024-02-26 10:10:00,81.64,81.64,81.63,81.64,20412.0,77.4713,77.4713,77.4618,77.4713,20412.0
2024-02-26 10:15:00,81.64,81.64,81.63,81.63,18753.0,77.4713,77.4713,77.4618,77.4618,18753.0
2024-02-26 10:20:00,81.63,81.64,81.63,81.63,71396.0,77.4618,77.4713,77.4618,77.4618,71396.0
2024-02-26 10:25:00,81.63,81.64,81.62,81.63,54315.0,77.4618,77.4713,77.4523,77.4618,54315.0
2024-02-26 10:30:00,81.63,81.64,81.63,81.64,12113.0,77.4618,77.4713,77.4618,77.4713,12113.0
2024-02-26 10:35:00,81.63,81.64,81.63,81.63,12920.0,77.4618,77.4713,77.4618,77.4618,12920.0
2024-02-26 10:40:00,81.63,81.64,81.63,81.63,59758.0,77.4618,77.4713,77.4618,77.4618,59758.0
2024-02-26 10:45:00,81.64,81.64,81.63,81.64,14798.0,77.4713,77.4713,77.4618,77.4713,14798.0
2024-02-26 10:50:00,81.64,81.64,81.63,81.63,11463.0,77.4713,77.4713,77.4618,77.4618,11463.0
2024-02-26 10:55:00,81.63,81.64,81.63,81.63,25364.0,77.4618,77.4713,77.4618,77.4618,25364.0
2024-02-26 11:00:00,81.63,81.64,81.63,81.63,24705.0,77.4618,77.4713,77.4618,77.4618,24705.0
2024-02-26 11:05:00,81.63,81.64,81.63,81.63,16912.0,77.4618,77.4713,77.4618,77.4618,16912.0
2024-02-26 11:10:00,81.63,81.63,81.62,81.62,38995.0,77.4618,77.4618,77.4523,77.4523,38995.0
2024-02-26 11:15:00,81.63,81.63,81.62,81.63,53143.0,77.4618,77.4618,77.4523,77.4618,53143.0
2024-02-26 11:20:00,81.62,81.63,81.62,81.63,19755.0,77.4523,77.4618,77.4523,77.4618,19755.0
2024-02-26 11:25:00,81.63,81.63,81.62,81.63,29162.0,77.4618,77.4618,77.4523,77.4618,29162.0
2024-02-26 11:30:00,81.62,81.64,81.62,81.63,24797.0,77.4523,77.4713,77.4523,77.4618,24797.0
2024-02-26 11:35:00,81.63,81.63,81.62,81.62,19631.0,77.4618,77.4618,77.4523,77.4523,19631.0
2024-02-26 11:40:00,81.62,81.63,81.62,81.63,17841.0,77.4523,77.4618,77.4523,77.4618,17841.0
2024-02-26 11:45:00,81.63,81.63,81.62,81.63,18483.0,77.4618,77.4618,77.4523,77.4618,18483.0
2024-02-26 11:50:00,81.62,81.63,81.62,81.63,15026.0,77.4523,77.4618,77.4523,77.4618,15026.0
2024-02-26 11:55:00,81.63,81.63,81.62,81.62,21297.0,77.4618,77.4618,77.4523,77.4523,21297.0
2024-02-26 12:00:00,81.62,81.63,81.61,81.62,36451.0,77.4523,77.4618,77.4428,77.4523,36451.0
2024-02-26 12:05:00,81.62,81.62,81.61,81.61,5413.0,77.4523,77.4523,77.4428,77.4428,5413.0
2024-02-26 12:10:00,81.62,81.62,81.61,81.61,7886.0,77.4523,77.4523,77.4428,77.4428,7886.0
2024-02-26 12:15:00,81.61,81.62,81.61,81.62,19560.0,77.4428,77.4523,77.4428,77.4523,19560.0
2024-02-26 12:20:00,81.62,81.62,81.61,81.62,14582.0,77.4523,77.4523,77.4428,77.4523,14582.0
2024-02-26 12:25:00,81.62,81.62,81.61,81.62,13178.0,77.4523,77.4523,77.4428,77.4523,13178.0
2024-02-26 12:30:00,81.62,81.62,81.61,81.61,13839.0,77.4523,77.4523,77.4428,77.4428,13839.0
2024-02-26 12:35:00,81.62,81.62,81.61,81.62,22478.0,77.4523,77.4523,77.4428,77.4523,22478.0
2024-02-26 12:40:00,81.62,81.62,81.61,81.62,10489.0,77.4523,77.4523,77.4428,77.4523,10489.0
2024-02-26 12:45:00,81.62,81.62,81.61,81.62,19108.0,77.4523,77.4523,77.4428,77.4523,19108.0
2024-02-26 12:50:00,81.61,81.62,81.61,81.62,13909.0,77.4428,77.4523,77.4428,77.4523,13909.0
2024-02-26 12:55:00,81.62,81.62,81.61,81.61,7856.0,77.4523,77.4523,77.4428,77.4428,7856.0
2024-02-26 13:00:00,81.61,81.62,81.59,81.61,145951.0,77.4428,77.4523,77.4238,77.4428,145951.0
2024-02-26 13:05:00,81.61,81.61,81.59,81.59,58643.0,77.4428,77.4428,77.4238,77.4238,58643.0
2024-02-26 13:10:00,81.59,81.6,81.59,81.59,13632.0,77.4238,77.4333,77.4238,77.4238,13632.0
2024-02-26 13:15:00,81.6,81.6,81.59,81.6,14426.0,77.4333,77.4333,77.4238,77.4333,14426.0
2024-02-26 13:20:00,81.6,81.6,81.59,81.6,29732.0,77.4333,77.4333,77.4238,77.4333,29732.0
2024-02-26 13:25:00,81.6,81.6,81.59,81.59,16855.0,77.4333,77.4333,77.4238,77.4238,16855.0
2024-02-26 13:30:00,81.59,81.6,81.59,81.59,7128.0,77.4238,77.4333,77.4238,77.4238,7128.0
2024-02-26 13:35:00,81.59,81.6,81.59,81.59,10932.0,77.4238,77.4333,77.4238,77.4238,10932.0
2024-02-26 13:40:00,81.59,81.6,81.59,81.59,7889.0,77.4238,77.4333,77.4238,77.4238,7889.0
2024-02-26 13:45:00,81.6,81.6,81.59,81.59,23964.0,77.4333,77.4333,77.4238,77.4238,23964.0
2024-02-26 13:50:00,81.59,81.6,81.59,81.59,85701.0,77.4238,77.4333,77.4238,77.4238,85701.0
2024-02-26 13:55:00,81.59,81.6,81.59,81.59,44421.0,77.4238,77.4333,77.4238,77.4238,44421.0
2024-02-26 14:00:00,81.59,81.6,81.59,81.6,14612.0,77.4238,77.4333,77.4238,77.4333,14612.0
2024-02-26 14:05:00,81.6,81.6,81.59,81.59,28684.0,77.4333,77.4333,77.4238,77.4238,28684.0
2024-02-26 14:10:00,81.6,81.6,81.59,81.59,19586.0,77.4333,77.4333,77.4238,77.4238,19586.0
2024-02-26 14:15:00,81.59,81.6,81.59,81.59,11344.0,77.4238,77.4333,77.4238,77.4238,11344.0
2024-02-26 14:20:00,81.59,81.6,81.59,81.59,7020.0,77.4238,77.4333,77.4238,77.4238,7020.0
2024-02-26 14:25:00,81.59,81.6,81.59,81.59,8909.0,77.4238,77.4333,77.4238,77.4238,8909.0
2024-02-26 14:30:00,81.59,81.6,81.59,81.59,72874.0,77.4238,77.4333,77.4238,77.4238,72874.0
2024-02-26 14:35:00,81.59,81.6,81.59,81.59,17455.0,77.4238,77.4333,77.4238,77.4238,17455.0
2024-02-26 14:40:00,81.59,81.6,81.59,81.59,36926.0,77.4238,77.4333,77.4238,77.4238,36926.0
2024-02-26 14:45:00,81.59,81.6,81.59,81.59,29961.0,77.4238,77.4333,77.4238,77.4238,29961.0
2024-02-26 14:50:00,81.59,81.6,81.59,81.6,14195.0,77.4238,77.4333,77.4238,77.4333,14195.0
2024-02-26 14:55:00,81.59,81.6,81.59,81.6,14207.0,77.4238,77.4333,77.4238,77.4333,14207.0
2024-02-26 15:00:00,81.59,81.61,81.59,81.6,77081.0,77.4238,77.4428,77.4238,77.4333,77081.0
2024-02-26 15:05:00,81.61,81.61,81.6,81.61,1883.0,77.4428,77.4428,77.4333,77.4428,1883.0
2024-02-26 15:10:00,81.6,81.61,81.6,81.61,16842.0,77.4333,77.4428,77.4333,77.4428,16842.0
2024-02-26 15:15:00,81.61,81.62,81.6,81.62,54022.0,77.4428,77.4523,77.4333,77.4523,54022.0
2024-02-26 15:20:00,81.62,81.62,81.61,81.61,10180.0,77.4523,77.4523,77.4428,77.4428,10180.0
2024-02-26 15:25:00,81.61,81.62,81.61,81.62,28713.0,77.4428,77.4523,77.4428,77.4523,28713.0
2024-02-26 15:30:00,81.61,81.62,81.61,81.62,12774.0,77.4428,77.4523,77.4428,77.4523,12774.0
2024-02-26 15:35:00,81.62,81.62,81.61,81.61,16696.0,77.4523,77.4523,77.4428,77.4428,16696.0
2024-02-26 15:40:00,81.61,81.62,81.61,81.61,11457.0,77.4428,77.4523,77.4428,77.4428,11457.0
2024-02-26 15:45:00,81.61,81.62,81.61,81.61,40392.0,77.4428,77.4523,77.4428,77.4428,40392.0
2024-02-26 15:50:00,81.62,81.62,81.61,81.62,56330.0,77.4523,77.4523,77.4428,77.4523,56330.0
2024-02-26 15:55:00,81.62,81.62,81.61,81.62,1203846.0,77.4523,77.4523,77.4428,77.4523,1203846.0
2024-02-27 09:30:00,81.63,81.63,81.62,81.63,64989.0,77.4618,77.4618,77.4523,77.4618,64989.0
2024-02-27 09:35:00,81.63,81.63,81.62,81.63,15458.0,77.4618,77.4618,77.4523,77.4618,15458.0
2024-02-27 09:40:00,81.63,81.63,81.62,81.62,11076.0,77.4618,77.4618,77.4523,77.4523,11076.0
2024-02-27 09:45:00,81.63,81.63,81.62,81.62,14039.0,77.4618,77.4618,77.4523,77.4523,14039.0
2024-02-27 09:50:00,81.62,81.63,81.62,81.63,13731.0,77.4523,77.4618,77.4523,77.4618,13731.0
2024-02-27 09:55:00,81.63,81.64,81.62,81.63,24524.0,77.4618,77.4713,77.4523,77.4618,24524.0
2024-02-27 10:00:00,81.64,81.65,81.62,81.64,64018.0,77.4713,77.4808,77.4523,77.4713,64018.0
2024-02-27 10:05:00,81.63,81.64,81.63,81.64,41525.0,77.4618,77.4713,77.4618,77.4713,41525.0
2024-02-27 10:10:00,81.64,81.65,81.63,81.64,21144.0,77.4713,77.4808,77.4618,77.4713,21144.0
2024-02-27 10:15:00,81.65,81.65,81.64,81.65,15023.0,77.4808,77.4808,77.4713,77.4808,15023.0
2024-02-27 10:20:00,81.64,81.65,81.64,81.64,11559.0,77.4713,77.4808,77.4713,77.4713,11559.0
2024-02-27 10:25:00,81.64,81.65,81.63,81.64,19416.0,77.4713,77.4808,77.4618,77.4713,19416.0
2024-02-27 10:30:00,81.63,81.64,81.63,81.64,10947.0,77.4618,77.4713,77.4618,77.4713,10947.0
2024-02-27 10:35:00,81.64,81.64,81.63,81.63,9687.0,77.4713,77.4713,77.4618,77.4618,9687.0
2024-02-27 10:40:00,81.63,81.64,81.63,81.63,13354.0,77.4618,77.4713,77.4618,77.4618,13354.0
2024-02-27 10:45:00,81.63,81.64,81.63,81.64,12611.0,77.4618,77.4713,77.4618,77.4713,12611.0
2024-02-27 10:50:00,81.64,81.64,81.63,81.64,18290.0,77.4713,77.4713,77.4618,77.4713,18290.0
2024-02-27 10:55:00,81.64,81.64,81.63,81.63,14637.0,77.4713,77.4713,77.4618,77.4618,14637.0
2024-02-27 11:00:00,81.64,81.64,81.63,81.64,8361.0,77.4713,77.4713,77.4618,77.4713,8361.0
2024-02-27 11:05:00,81.63,81.64,81.63,81.64,5688.0,77.4618,77.4713,77.4618,77.4713,5688.0
2024-02-27 11:10:00,81.64,81.64,81.63,81.64,145122.0,77.4713,77.4713,77.4618,77.4713,145122.0
2024-02-27 11:15:00,81.64,81.65,81.63,81.65,27434.0,77.4713,77.4808,77.4618,77.4808,27434.0
2024-02-27 11:20:00,81.64,81.65,81.64,81.64,1333.0,77.4713,77.4808,77.4713,77.4713,1333.0
2024-02-27 11:25:00,81.65,81.65,81.64,81.64,32500.0,77.4808,77.4808,77.4713,77.4713,32500.0
2024-02-27 11:30:00,81.65,81.65,81.64,81.64,16031.0,77.4808,77.4808,77.4713,77.4713,16031.0
2024-02-27 11:35:00,81.64,81.65,81.63,81.63,39782.0,77.4713,77.4808,77.4618,77.4618,39782.0
2024-02-27 11:40:00,81.64,81.64,81.63,81.63,28920.0,77.4713,77.4713,77.4618,77.4618,28920.0
2024-02-27 11:45:00,81.64,81.64,81.63,81.63,16798.0,77.4713,77.4713,77.4618,77.4618,16798.0
2024-02-27 11:50:00,81.64,81.64,81.63,81.64,9553.0,77.4713,77.4713,77.4618,77.4713,9553.0
2024-02-27 11:55:00,81.64,81.64,81.63,81.64,13040.0,77.4713,77.4713,77.4618,77.4713,13040.0
2024-02-27 12:00:00,81.64,81.64,81.63,81.64,8887.0,77.4713,77.4713,77.4618,77.4713,8887.0
2024-02-27 12:05:00,81.64,81.64,81.63,81.64,27365.0,77.4713,77.4713,77.4618,77.4713,27365.0
2024-02-27 12:10:00,81.64,81.64,81.62,81.62,33336.0,77.4713,77.4713,77.4523,77.4523,33336.0
2024-02-27 12:15:00,81.63,81.63,81.62,81.63,4732.0,77.4618,77.4618,77.4523,77.4618,4732.0
2024-02-27 12:20:00,81.63,81.63,81.62,81.62,18985.0,77.4618,77.4618,77.4523,77.4523,18985.0
2024-02-27 12:25:00,81.62,81.63,81.62,81.63,6151.0,77.4523,77.4618,77.4523,77.4618,6151.0
2024-02-27 12:30:00,81.62,81.63,81.62,81.63,15338.0,77.4523,77.4618,77.4523,77.4618,15338.0
2024-02-27 12:35:00,81.63,81.63,81.62,81.63,11100.0,77.4618,77.4618,77.4523,77.4618,11100.0
2024-02-27 12:40:00,81.62,81.63,81.62,81.63,58606.0,77.4523,77.4618,77.4523,77.4618,58606.0
2024-02-27 12:45:00,81.63,81.63,81.62,81.63,7605.0,77.4618,77.4618,77.4523,77.4618,7605.0
2024-02-27 12:50:00,81.63,81.63,81.62,81.62,13121.0,77.4618,77.4618,77.4523,77.4523,13121.0
2024-02-27 12:55:00,81.63,81.63,81.62,81.62,7888.0,77.4618,77.4618,77.4523,77.4523,7888.0
2024-02-27 13:00:00,81.62,81.63,81.62,81.62,12169.0,77.4523,77.4618,77.4523,77.4523,12169.0
2024-02-27 13:05:00,81.63,81.64,81.63,81.63,21652.0,77.4618,77.4713,77.4618,77.4618,21652.0
2024-02-27 13:10:00,81.64,81.64,81.63,81.64,8018.0,77.4713,77.4713,77.4618,77.4713,8018.0
2024-02-27 13:15:00,81.64,81.65,81.63,81.65,33961.0,77.4713,77.4808,77.4618,77.4808,33961.0
2024-02-27 13:20:00,81.64,81.65,81.64,81.65,15991.0,77.4713,77.4808,77.4713,77.4808,15991.0
2024-02-27 13:25:00,81.64,81.65,81.64,81.64,12899.0,77.4713,77.4808,77.4713,77.4713,12899.0
2024-02-27 13:30:00,81.65,81.65,81.63,81.63,19831.0,77.4808,77.4808,77.4618,77.4618,19831.0
2024-02-27 13:35:00,81.64,81.64,81.63,81.64,3351.0,77.4713,77.4713,77.4618,77.4713,3351.0
2024-02-27 13:40:00,81.63,81.64,81.63,81.63,51539.0,77.4618,77.4713,77.4618,77.4618,51539.0
2024-02-27 13:45:00,81.63,81.63,81.62,81.62,170559.0,77.4618,77.4618,77.4523,77.4523,170559.0
2024-02-27 13:50:00,81.63,81.63,81.62,81.63,6628.0,77.4618,77.4618,77.4523,77.4618,6628.0
2024-02-27 13:55:00,81.63,81.63,81.62,81.63,9836.0,77.4618,77.4618,77.4523,77.4618,9836.0
2024-02-27 14:00:00,81.63,81.63,81.61,81.62,26398.0,77.4618,77.4618,77.4428,77.4523,26398.0
2024-02-27 14:05:00,81.62,81.62,81.61,81.62,4677.0,77.4523,77.4523,77.4428,77.4523,4677.0
2024-02-27 14:10:00,81.61,81.62,81.61,81.61,22894.0,77.4428,77.4523,77.4428,77.4428,22894.0
2024-02-27 14:15:00,81.62,81.62,81.61,81.61,25013.0,77.4523,77.4523,77.4428,77.4428,25013.0
2024-02-27 14:20:00,81.61,81.62,81.6,81.61,17313.0,77.4428,77.4523,77.4333,77.4428,17313.0
2024-02-27 14:25:00,81.6,81.61,81.6,81.61,10206.0,77.4333,77.4428,77.4333,77.4428,10206.0
2024-02-27 14:30:00,81.61,81.61,81.6,81.61,114252.0,77.4428,77.4428,77.4333,77.4428,114252.0
2024-02-27 14:35:00,81.6,81.61,81.6,81.61,19408.0,77.4333,77.4428,77.4333,77.4428,19408.0
2024-02-27 14:40:00,81.61,81.61,81.6,81.61,15810.0,77.4428,77.4428,77.4333,77.4428,15810.0
2024-02-27 14:45:00,81.61,81.61,81.59,81.6,45637.0,77.4428,77.4428,77.4238,77.4333,45637.0
2024-02-27 14:50:00,81.6,81.6,81.59,81.6,19059.0,77.4333,77.4333,77.4238,77.4333,19059.0
2024-02-27 14:55:00,81.59,81.6,81.59,81.6,55455.0,77.4238,77.4333,77.4238,77.4333,55455.0
2024-02-27 15:00:00,81.61,81.61,81.6,81.61,9326.0,77.4428,77.4428,77.4333,77.4428,9326.0
2024-02-27 15:05:00,81.61,81.61,81.6,81.6,6975.0,77.4428,77.4428,77.4333,77.4333,6975.0
2024-02-27 15:10:00,81.61,81.61,81.6,81.6,4406.0,77.4428,77.4428,77.4333,77.4333,4406.0
2024-02-27 15:15:00,81.61,81.61,81.6,81.6,33911.0,77.4428,77.4428,77.4333,77.4333,33911.0
2024-02-27 15:20:00,81.61,81.62,81.6,81.61,34900.0,77.4428,77.4523,77.4333,77.4428,34900.0
2024-02-27 15:25:00,81.61,81.62,81.61,81.62,42772.0,77.4428,77.4523,77.4428,77.4523,42772.0
2024-02-27 15:30:00,81.61,81.62,81.61,81.62,66625.0,77.4428,77.4523,77.4428,77.4523,66625.0
2024-02-27 15:35:00,81.62,81.62,81.61,81.62,148594.0,77.4523,77.4523,77.4428,77.4523,148594.0
2024-02-27 15:40:00,81.62,81.62,81.61,81.62,69891.0,77.4523,77.4523,77.4428,77.4523,69891.0
2024-02-27 15:45:00,81.61,81.62,81.61,81.61,136396.0,77.4428,77.4523,77.4428,77.4428,136396.0
2024-02-27 15:50:00,81.61,81.62,81.61,81.61,44541.0,77.4428,77.4523,77.4428,77.4428,44541.0
2024-02-27 15:55:00,81.61,81.62,81.61,81.61,651594.0,77.4428,77.4523,77.4428,77.4428,651594.0
2024-02-28 09:30:00,81.66,81.66,81.65,81.65,361343.0,77.4903,77.4903,77.4808,77.4808,361343.0
2024-02-28 09:35:00,81.65,81.66,81.65,81.66,12729.0,77.4808,77.4903,77.4808,77.4903,12729.0
2024-02-28 09:40:00,81.66,81.66,81.65,81.66,7735.0,77.4903,77.4903,77.4808,77.4903,7735.0
2024-02-28 09:45:00,81.66,81.67,81.65,81.66,26542.0,77.4903,77.4998,77.4808,77.4903,26542.0
2024-02-28 09:50:00,81.66,81.67,81.66,81.66,14344.0,77.4903,77.4998,77.4903,77.4903,14344.0
2024-02-28 09:55:00,81.67,81.67,81.65,81.66,34879.0,77.4998,77.4998,77.4808,77.4903,34879.0
2024-02-28 10:00:00,81.66,81.67,81.65,81.66,17164.0,77.4903,77.4998,77.4808,77.4903,17164.0
2024-02-28 10:05:00,81.67,81.67,81.66,81.67,31255.0,77.4998,77.4998,77.4903,77.4998,31255.0
2024-02-28 10:10:00,81.66,81.67,81.66,81.67,5793.0,77.4903,77.4998,77.4903,77.4998,5793.0
2024-02-28 10:15:00,81.67,81.67,81.66,81.67,36569.0,77.4998,77.4998,77.4903,77.4998,36569.0
2024-02-28 10:20:00,81.67,81.67,81.66,81.67,95001.0,77.4998,77.4998,77.4903,77.4998,95001.0
2024-02-28 10:25:00,81.66,81.67,81.66,81.67,6963.0,77.4903,77.4998,77.4903,77.4998,6963.0
2024-02-28 10:30:00,81.67,81.67,81.66,81.67,5913.0,77.4998,77.4998,77.4903,77.4998,5913.0
2024-02-28 10:35:00,81.66,81.67,81.66,81.67,7616.0,77.4903,77.4998,77.4903,77.4998,7616.0
2024-02-28 10:40:00,81.67,81.67,81.66,81.67,25837.0,77.4998,77.4998,77.4903,77.4998,25837.0
2024-02-28 10:45:00,81.66,81.67,81.66,81.67,17018.0,77.4903,77.4998,77.4903,77.4998,17018.0
2024-02-28 10:50:00,81.67,81.67,81.66,81.67,15736.0,77.4998,77.4998,77.4903,77.4998,15736.0
2024-02-28 10:55:00,81.66,81.67,81.66,81.66,7206.0,77.4903,77.4998,77.4903,77.4903,7206.0
2024-02-28 11:00:00,81.66,81.67,81.66,81.67,8745.0,77.4903,77.4998,77.4903,77.4998,8745.0
2024-02-28 11:05:00,81.67,81.67,81.66,81.67,9372.0,77.4998,77.4998,77.4903,77.4998,9372.0
2024-02-28 11:10:00,81.67,81.68,81.66,81.67,43911.0,77.4998,77.5093,77.4903,77.4998,43911.0
2024-02-28 11:15:00,81.67,81.68,81.67,81.67,24136.0,77.4998,77.5093,77.4998,77.4998,24136.0
2024-02-28 11:20:00,81.67,81.68,81.67,81.67,19321.0,77.4998,77.5093,77.4998,77.4998,19321.0
2024-02-28 11:25:00,81.67,81.68,81.66,81.66,12546.0,77.4998,77.5093,77.4903,77.4903,12546.0
2024-02-28 11:30:00,81.67,81.67,81.66,81.67,8794.0,77.4998,77.4998,77.4903,77.4998,8794.0
2024-02-28 11:35:00,81.66,81.67,81.66,81.67,10535.0,77.4903,77.4998,77.4903,77.4998,10535.0
2024-02-28 11:40:00,81.67,81.67,81.66,81.67,147171.0,77.4998,77.4998,77.4903,77.4998,147171.0
2024-02-28 11:45:00,81.67,81.68,81.66,81.68,39974.0,77.4998,77.5093,77.4903,77.5093,39974.0
2024-02-28 11:50:00,81.67,81.68,81.67,81.67,5925.0,77.4998,77.5093,77.4998,77.4998,5925.0
2024-02-28 11:55:00,81.67,81.68,81.67,81.67,32931.0,77.4998,77.5093,77.4998,77.4998,32931.0
2024-02-28 12:00:00,81.67,81.68,81.67,81.67,14415.0,77.4998,77.5093,77.4998,77.4998,14415.0
2024-02-28 12:05:00,81.67,81.68,81.67,81.67,16516.0,77.4998,77.5093,77.4998,77.4998,16516.0
2024-02-28 12:10:00,81.67,81.68,81.67,81.68,23604.0,77.4998,77.5093,77.4998,77.5093,23604.0
2024-02-28 12:15:00,81.67,81.68,81.67,81.67,15790.0,77.4998,77.5093,77.4998,77.4998,15790.0
2024-02-28 12:20:00,81.67,81.68,81.67,81.67,13752.0,77.4998,77.5093,77.4998,77.4998,13752.0
2024-02-28 12:25:00,81.67,81.68,81.67,81.67,3966.0,77.4998,77.5093,77.4998,77.4998,3966.0
2024-02-28 12:30:00,81.67,81.69,81.67,81.69,26200.0,77.4998,77.5187,77.4998,77.5187,26200.0
2024-02-28 12:35:00,81.69,81.69,81.68,81.68,10875.0,77.5187,77.5187,77.5093,77.5093,10875.0
2024-02-28 12:40:00,81.68,81.69,81.68,81.68,12498.0,77.5093,77.5187,77.5093,77.5093,12498.0
2024-02-28 12:45:00,81.68,81.69,81.68,81.69,66969.0,77.5093,77.5187,77.5093,77.5187,66969.0
2024-02-28 12:50:00,81.68,81.69,81.68,81.68,6963.0,77.5093,77.5187,77.5093,77.5093,6963.0
2024-02-28 12:55:00,81.68,81.69,81.68,81.68,12165.0,77.5093,77.5187,77.5093,77.5093,12165.0
2024-02-28 13:00:00,81.68,81.69,81.68,81.68,6582.0,77.5093,77.5187,77.5093,77.5093,6582.0
2024-02-28 13:05:00,81.68,81.69,81.68,81.69,6481.0,77.5093,77.5187,77.5093,77.5187,6481.0
2024-02-28 13:10:00,81.69,81.69,81.68,81.68,43224.0,77.5187,77.5187,77.5093,77.5093,43224.0
2024-02-28 13:15:00,81.68,81.69,81.67,81.67,16879.0,77.5093,77.5187,77.4998,77.4998,16879.0
2024-02-28 13:20:00,81.67,81.69,81.67,81.69,17723.0,77.4998,77.5187,77.4998,77.5187,17723.0
2024-02-28 13:25:00,81.69,81.69,81.68,81.69,13858.0,77.5187,77.5187,77.5093,77.5187,13858.0
2024-02-28 13:30:00,81.69,81.69,81.68,81.68,6257.0,77.5187,77.5187,77.5093,77.5093,6257.0
2024-02-28 13:35:00,81.68,81.69,81.68,81.68,8543.0,77.5093,77.5187,77.5093,77.5093,8543.0
2024-02-28 13:40:00,81.68,81.69,81.68,81.69,31822.0,77.5093,77.5187,77.5093,77.5187,31822.0
2024-02-28 13:45:00,81.68,81.69,81.68,81.68,10407.0,77.5093,77.5187,77.5093,77.5093,10407.0
2024-02-28 13:50:00,81.69,81.69,81.68,81.69,4818.0,77.5187,77.5187,77.5093,77.5187,4818.0
2024-02-28 13:55:00,81.69,81.69,81.68,81.69,8829.0,77.5187,77.5187,77.5093,77.5187,8829.0
2024-02-28 14:00:00,81.69,81.69,81.68,81.69,11697.0,77.5187,77.5187,77.5093,77.5187,11697.0
2024-02-28 14:05:00,81.69,81.69,81.68,81.69,15833.0,77.5187,77.5187,77.5093,77.5187,15833.0
2024-02-28 14:10:00,81.69,81.69,81.68,81.69,16349.0,77.5187,77.5187,77.5093,77.5187,16349.0
2024-02-28 14:15:00,81.69,81.69,81.68,81.69,9142.0,77.5187,77.5187,77.5093,77.5187,9142.0
2024-02-28 14:20:00,81.69,81.69,81.68,81.69,9432.0,77.5187,77.5187,77.5093,77.5187,9432.0
2024-02-28 14:25:00,81.69,81.69,81.68,81.69,47151.0,77.5187,77.5187,77.5093,77.5187,47151.0
2024-02-28 14:30:00,81.68,81.69,81.68,81.69,18603.0,77.5093,77.5187,77.5093,77.5187,18603.0
2024-02-28 14:35:00,81.69,81.69,81.68,81.69,75241.0,77.5187,77.5187,77.5093,77.5187,75241.0
2024-02-28 14:40:00,81.69,81.69,81.68,81.69,65052.0,77.5187,77.5187,77.5093,77.5187,65052.0
2024-02-28 14:45:00,81.69,81.69,81.68,81.69,9400.0,77.5187,77.5187,77.5093,77.5187,9400.0
2024-02-28 14:50:00,81.69,81.69,81.68,81.69,29270.0,77.5187,77.5187,77.5093,77.5187,29270.0
2024-02-28 14:55:00,81.69,81.7,81.68,81.7,29060.0,77.5187,77.5282,77.5093,77.5282,29060.0
2024-02-28 15:00:00,81.7,81.7,81.69,81.7,40955.0,77.5282,77.5282,77.5187,77.5282,40955.0
2024-02-28 15:05:00,81.7,81.7,81.69,81.7,11044.0,77.5282,77.5282,77.5187,77.5282,11044.0
2024-02-28 15:10:00,81.7,81.7,81.69,81.7,9767.0,77.5282,77.5282,77.5187,77.5282,9767.0
2024-02-28 15:15:00,81.7,81.7,81.69,81.7,29691.0,77.5282,77.5282,77.5187,77.5282,29691.0
2024-02-28 15:20:00,81.7,81.7,81.69,81.7,9353.0,77.5282,77.5282,77.5187,77.5282,9353.0
2024-02-28 15:25:00,81.7,81.7,81.69,81.7,15948.0,77.5282,77.5282,77.5187,77.5282,15948.0
2024-02-28 15:30:00,81.7,81.7,81.69,81.7,15908.0,77.5282,77.5282,77.5187,77.5282,15908.0
2024-02-28 15:35:00,81.7,81.7,81.69,81.7,17544.0,77.5282,77.5282,77.5187,77.5282,17544.0
2024-02-28 15:40:00,81.7,81.7,81.69,81.69,27889.0,77.5282,77.5282,77.5187,77.5187,27889.0
2024-02-28 15:45:00,81.69,81.7,81.69,81.7,13110.0,77.5187,77.5282,77.5187,77.5282,13110.0
2024-02-28 15:50:00,81.69,81.7,81.69,81.7,35587.0,77.5187,77.5282,77.5187,77.5282,35587.0
2024-02-28 15:55:00,81.7,81.7,81.69,81.7,177285.0,77.5282,77.5282,77.5187,77.5282,177285.0
2024-02-29 09:30:00,81.74,81.74,81.73,81.73,88460.0,77.5662,77.5662,77.5567,77.5567,88460.0
2024-02-29 09:35:00,81.74,81.74,81.73,81.74,40435.0,77.5662,77.5662,77.5567,77.5662,40435.0
2024-02-29 09:40:00,81.73,81.76,81.72,81.75,137660.0,77.5567,77.5852,77.5472,77.5757,137660.0
2024-02-29 09:45:00,81.76,81.76,81.74,81.76,50419.0,77.5852,77.5852,77.5662,77.5852,50419.0
2024-02-29 09:50:00,81.76,81.76,81.75,81.76,6308.0,77.5852,77.5852,77.5757,77.5852,6308.0
2024-02-29 09:55:00,81.76,81.76,81.75,81.75,21604.0,77.5852,77.5852,77.5757,77.5757,21604.0
2024-02-29 10:00:00,81.76,81.77,81.75,81.77,22890.0,77.5852,77.5947,77.5757,77.5947,22890.0
2024-02-29 10:05:00,81.77,81.77,81.76,81.76,9891.0,77.5947,77.5947,77.5852,77.5852,9891.0
2024-02-29 10:10:00,81.76,81.77,81.76,81.76,14840.0,77.5852,77.5947,77.5852,77.5852,14840.0
2024-02-29 10:15:00,81.77,81.77,81.75,81.76,58582.0,77.5947,77.5947,77.5757,77.5852,58582.0
2024-02-29 10:20:00,81.76,81.77,81.75,81.76,86111.0,77.5852,77.5947,77.5757,77.5852,86111.0
2024-02-29 10:25:00,81.77,81.77,81.76,81.77,8395.0,77.5947,77.5947,77.5852,77.5947,8395.0
2024-02-29 10:30:00,81.76,81.77,81.76,81.77,35074.0,77.5852,77.5947,77.5852,77.5947,35074.0
2024-02-29 10:35:00,81.77,81.77,81.76,81.77,25912.0,77.5947,77.5947,77.5852,77.5947,25912.0
2024-02-29 10:40:00,81.77,81.77,81.76,81.77,15029.0,77.5947,77.5947,77.5852,77.5947,15029.0
2024-02-29 10:45:00,81.77,81.77,81.76,81.77,10457.0,77.5947,77.5947,77.5852,77.5947,10457.0
2024-02-29 10:50:00,81.77,81.77,81.76,81.77,4437.0,77.5947,77.5947,77.5852,77.5947,4437.0
2024-02-29 10:55:00,81.77,81.77,81.76,81.77,46072.0,77.5947,77.5947,77.5852,77.5947,46072.0
2024-02-29 11:00:00,81.77,81.77,81.76,81.77,15697.0,77.5947,77.5947,77.5852,77.5947,15697.0
2024-02-29 11:05:00,81.77,81.77,81.76,81.77,13888.0,77.5947,77.5947,77.5852,77.5947,13888.0
2024-02-29 11:10:00,81.77,81.77,81.76,81.76,12254.0,77.5947,77.5947,77.5852,77.5852,12254.0
2024-02-29 11:15:00,81.77,81.77,81.76,81.77,5541.0,77.5947,77.5947,77.5852,77.5947,5541.0
2024-02-29 11:20:00,81.77,81.77,81.76,81.77,4471.0,77.5947,77.5947,77.5852,77.5947,4471.0
2024-02-29 11:25:00,81.77,81.77,81.76,81.76,8298.0,77.5947,77.5947,77.5852,77.5852,8298.0
2024-02-29 11:30:00,81.77,81.77,81.76,81.77,18828.0,77.5947,77.5947,77.5852,77.5947,18828.0
2024-02-29 11:35:00,81.77,81.78,81.76,81.78,23279.0,77.5947,77.6041,77.5852,77.6041,23279.0
2024-02-29 11:40:00,81.78,81.78,81.77,81.78,11754.0,77.6041,77.6041,77.5947,77.6041,11754.0
2024-02-29 11:45:00,81.78,81.78,81.77,81.78,61368.0,77.6041,77.6041,77.5947,77.6041,61368.0
2024-02-29 11:50:00,81.78,81.78,81.76,81.77,28140.0,77.6041,77.6041,77.5852,77.5947,28140.0
2024-02-29 11:55:00,81.77,81.77,81.76,81.77,25160.0,77.5947,77.5947,77.5852,77.5947,25160.0
2024-02-29 12:00:00,81.77,81.77,81.76,81.77,74984.0,77.5947,77.5947,77.5852,77.5947,74984.0
2024-02-29 12:05:00,81.77,81.77,81.76,81.76,2868.0,77.5947,77.5947,77.5852,77.5852,2868.0
2024-02-29 12:10:00,81.76,81.77,81.75,81.75,9184.0,77.5852,77.5947,77.5757,77.5757,9184.0
2024-02-29 12:15:00,81.76,81.77,81.75,81.76,50033.0,77.5852,77.5947,77.5757,77.5852,50033.0
2024-02-29 12:20:00,81.77,81.77,81.75,81.76,5816.0,77.5947,77.5947,77.5757,77.5852,5816.0
2024-02-29 12:25:00,81.76,81.76,81.75,81.75,14095.0,77.5852,77.5852,77.5757,77.5757,14095.0
2024-02-29 12:30:00,81.75,81.76,81.75,81.75,3982.0,77.5757,77.5852,77.5757,77.5757,3982.0
2024-02-29 12:35:00,81.75,81.76,81.74,81.75,24906.0,77.5757,77.5852,77.5662,77.5757,24906.0
2024-02-29 12:40:00,81.75,81.75,81.74,81.75,3928.0,77.5757,77.5757,77.5662,77.5757,3928.0
2024-02-29 12:45:00,81.75,81.75,81.74,81.75,12337.0,77.5757,77.5757,77.5662,77.5757,12337.0
2024-02-29 12:50:00,81.75,81.75,81.74,81.75,14664.0,77.5757,77.5757,77.5662,77.5757,14664.0
2024-02-29 12:55:00,81.75,81.75,81.74,81.75,11010.0,77.5757,77.5757,77.5662,77.5757,11010.0
2024-02-29 13:00:00,81.75,81.75,81.74,81.75,22850.0,77.5757,77.5757,77.5662,77.5757,22850.0
2024-02-29 13:05:00,81.75,81.75,81.74,81.75,21203.0,77.5757,77.5757,77.5662,77.5757,21203.0
2024-02-29 13:10:00,81.74,81.76,81.74,81.75,26570.0,77.5662,77.5852,77.5662,77.5757,26570.0
2024-02-29 13:15:00,81.76,81.76,81.75,81.75,14907.0,77.5852,77.5852,77.5757,77.5757,14907.0
2024-02-29 13:20:00,81.75,81.76,81.75,81.75,52235.0,77.5757,77.5852,77.5757,77.5757,52235.0
2024-02-29 13:25:00,81.76,81.76,81.75,81.76,6240.0,77.5852,77.5852,77.5757,77.5852,6240.0
2024-02-29 13:30:00,81.75,81.76,81.75,81.75,3149.0,77.5757,77.5852,77.5757,77.5757,3149.0
2024-02-29 13:35:00,81.75,81.76,81.75,81.76,41988.0,77.5757,77.5852,77.5757,77.5852,41988.0
2024-02-29 13:40:00,81.76,81.76,81.75,81.76,9217.0,77.5852,77.5852,77.5757,77.5852,9217.0
2024-02-29 13:45:00,81.76,81.77,81.75,81.76,79487.0,77.5852,77.5947,77.5757,77.5852,79487.0
2024-02-29 13:50:00,81.77,81.77,81.76,81.77,9386.0,77.5947,77.5947,77.5852,77.5947,9386.0
2024-02-29 13:55:00,81.77,81.77,81.76,81.77,11202.0,77.5947,77.5947,77.5852,77.5947,11202.0
2024-02-29 14:00:00,81.77,81.77,81.76,81.77,7085.0,77.5947,77.5947,77.5852,77.5947,7085.0
2024-02-29 14:05:00,81.77,81.77,81.76,81.76,23011.0,77.5947,77.5947,77.5852,77.5852,23011.0
2024-02-29 14:10:00,81.77,81.77,81.76,81.77,12261.0,77.5947,77.5947,77.5852,77.5947,12261.0
2024-02-29 14:15:00,81.77,81.77,81.76,81.77,21368.0,77.5947,77.5947,77.5852,77.5947,21368.0
2024-02-29 14:20:00,81.77,81.77,81.76,81.77,38275.0,77.5947,77.5947,77.5852,77.5947,38275.0
2024-02-29 14:25:00,81.77,81.77,81.76,81.77,141802.0,77.5947,77.5947,77.5852,77.5947,141802.0
2024-02-29 14:30:00,81.77,81.77,81.76,81.77,2808.0,77.5947,77.5947,77.5852,77.5947,2808.0
2024-02-29 14:35:00,81.77,81.77,81.76,81.76,12799.0,77.5947,77.5947,77.5852,77.5852,12799.0
2024-02-29 14:40:00,81.76,81.77,81.74,81.74,90065.0,77.5852,77.5947,77.5662,77.5662,90065.0
2024-02-29 14:45:00,81.75,81.75,81.74,81.74,18379.0,77.5757,77.5757,77.5662,77.5662,18379.0
2024-02-29 14:50:00,81.75,81.75,81.74,81.74,20486.0,77.5757,77.5757,77.5662,77.5662,20486.0
2024-02-29 14:55:00,81.74,81.74,81.73,81.73,101227.0,77.5662,77.5662,77.5567,77.5567,101227.0
2024-02-29 15:00:00,81.73,81.74,81.73,81.73,32128.0,77.5567,77.5662,77.5567,77.5567,32128.0
2024-02-29 15:05:00,81.74,81.74,81.73,81.73,16964.0,77.5662,77.5662,77.5567,77.5567,16964.0
2024-02-29 15:10:00,81.73,81.74,81.73,81.73,7913.0,77.5567,77.5662,77.5567,77.5567,7913.0
2024-02-29 15:15:00,81.73,81.74,81.73,81.73,12796.0,77.5567,77.5662,77.5567,77.5567,12796.0
2024-02-29 15:20:00,81.73,81.74,81.73,81.73,42138.0,77.5567,77.5662,77.5567,77.5567,42138.0
2024-02-29 15:25:00,81.74,81.74,81.73,81.74,2045909.0,77.5662,77.5662,77.5567,77.5662,2045909.0
2024-02-29 15:30:00,81.73,81.74,81.73,81.73,60346.0,77.5567,77.5662,77.5567,77.5567,60346.0
2024-02-29 15:35:00,81.73,81.74,81.73,81.73,361124.0,77.5567,77.5662,77.5567,77.5567,361124.0
2024-02-29 15:40:00,81.73,81.74,81.73,81.73,705187.0,77.5567,77.5662,77.5567,77.5567,705187.0
2024-02-29 15:45:00,81.73,81.74,81.73,81.73,729695.0,77.5567,77.5662,77.5567,77.5567,729695.0
2024-02-29 15:50:00,81.73,81.74,81.73,81.73,855045.0,77.5567,77.5662,77.5567,77.5567,855045.0
2024-02-29 15:55:00,81.73,81.75,81.73,81.74,1177241.0,77.5567,77.5757,77.5567,77.5662,1177241.0
2024-03-01 09:30:00,81.54,81.54,81.52,81.53,89255.0,77.6042,77.6042,77.5852,77.5947,89255.0
2024-03-01 09:35:00,81.53,81.53,81.52,81.53,21061.0,77.5947,77.5947,77.5852,77.5947,21061.0
2024-03-01 09:40:00,81.53,81.53,81.51,81.52,102515.0,77.5947,77.5947,77.5757,77.5852,102515.0
2024-03-01 09:45:00,81.51,81.51,81.49,81.5,34037.0,77.5757,77.5757,77.5567,77.5662,34037.0
2024-03-01 09:50:00,81.5,81.51,81.5,81.5,25764.0,77.5662,77.5757,77.5662,77.5662,25764.0
2024-03-01 09:55:00,81.51,81.51,81.5,81.5,125829.0,77.5757,77.5757,77.5662,77.5662,125829.0
2024-03-01 10:00:00,81.51,81.59,81.51,81.57,310386.0,77.5757,77.6518,77.5757,77.6328,310386.0
2024-03-01 10:05:00,81.57,81.59,81.57,81.59,60796.0,77.6328,77.6518,77.6328,77.6518,60796.0
2024-03-01 10:10:00,81.58,81.62,81.58,81.6,88293.0,77.6423,77.6804,77.6423,77.6614,88293.0
2024-03-01 10:15:00,81.61,81.63,81.61,81.62,40349.0,77.6709,77.6899,77.6709,77.6804,40349.0
2024-03-01 10:20:00,81.62,81.62,81.61,81.61,18877.0,77.6804,77.6804,77.6709,77.6709,18877.0
2024-03-01 10:25:00,81.62,81.64,81.61,81.64,47206.0,77.6804,77.6994,77.6709,77.6994,47206.0
2024-03-01 10:30:00,81.65,81.65,81.63,81.64,115610.0,77.7089,77.7089,77.6899,77.6994,115610.0
2024-03-01 10:35:00,81.64,81.65,81.63,81.64,34495.0,77.6994,77.7089,77.6899,77.6994,34495.0
2024-03-01 10:40:00,81.64,81.64,81.63,81.63,59617.0,77.6994,77.6994,77.6899,77.6899,59617.0
2024-03-01 10:45:00,81.64,81.65,81.63,81.64,25445.0,77.6994,77.7089,77.6899,77.6994,25445.0
2024-03-01 10:50:00,81.65,81.66,81.64,81.65,60231.0,77.7089,77.7185,77.6994,77.7089,60231.0
2024-03-01 10:55:00,81.66,81.66,81.65,81.66,24394.0,77.7185,77.7185,77.7089,77.7185,24394.0
2024-03-01 11:00:00,81.65,81.67,81.64,81.65,76009.0,77.7089,77.728,77.6994,77.7089,76009.0
2024-03-01 11:05:00,81.65,81.65,81.64,81.64,14763.0,77.7089,77.7089,77.6994,77.6994,14763.0
2024-03-01 11:10:00,81.65,81.65,81.63,81.64,31855.0,77.7089,77.7089,77.6899,77.6994,31855.0
2024-03-01 11:15:00,81.64,81.64,81.63,81.64,69249.0,77.6994,77.6994,77.6899,77.6994,69249.0
2024-03-01 11:20:00,81.63,81.64,81.62,81.63,52935.0,77.6899,77.6994,77.6804,77.6899,52935.0
2024-03-01 11:25:00,81.63,81.63,81.62,81.63,183511.0,77.6899,77.6899,77.6804,77.6899,183511.0
2024-03-01 11:30:00,81.63,81.63,81.62,81.63,40928.0,77.6899,77.6899,77.6804,77.6899,40928.0
2024-03-01 11:35:00,81.63,81.63,81.62,81.63,9193.0,77.6899,77.6899,77.6804,77.6899,9193.0
2024-03-01 11:40:00,81.63,81.63,81.62,81.63,30853.0,77.6899,77.6899,77.6804,77.6899,30853.0
2024-03-01 11:45:00,81.63,81.63,81.62,81.62,48941.0,77.6899,77.6899,77.6804,77.6804,48941.0
2024-03-01 11:50:00,81.63,81.63,81.62,81.62,10944.0,77.6899,77.6899,77.6804,77.6804,10944.0
2024-03-01 11:55:00,81.62,81.63,81.62,81.63,233711.0,77.6804,77.6899,77.6804,77.6899,233711.0
2024-03-01 12:00:00,81.63,81.63,81.62,81.63,45249.0,77.6899,77.6899,77.6804,77.6899,45249.0
2024-03-01 12:05:00,81.63,81.64,81.62,81.63,37279.0,77.6899,77.6994,77.6804,77.6899,37279.0
2024-03-01 12:10:00,81.63,81.64,81.63,81.64,10683.0,77.6899,77.6994,77.6899,77.6994,10683.0
2024-03-01 12:15:00,81.64,81.64,81.63,81.64,8890.0,77.6994,77.6994,77.6899,77.6994,8890.0
2024-03-01 12:20:00,81.64,81.64,81.63,81.64,20391.0,77.6994,77.6994,77.6899,77.6994,20391.0
2024-03-01 12:25:00,81.63,81.65,81.63,81.65,51012.0,77.6899,77.7089,77.6899,77.7089,51012.0
2024-03-01 12:30:00,81.65,81.65,81.64,81.65,46326.0,77.7089,77.7089,77.6994,77.7089,46326.0
2024-03-01 12:35:00,81.65,81.65,81.64,81.65,44474.0,77.7089,77.7089,77.6994,77.7089,44474.0
2024-03-01 12:40:00,81.65,81.65,81.64,81.65,13904.0,77.7089,77.7089,77.6994,77.7089,13904.0
2024-03-01 12:45:00,81.65,81.65,81.64,81.65,10704.0,77.7089,77.7089,77.6994,77.7089,10704.0
2024-03-01 12:50:00,81.65,81.65,81.64,81.65,23815.0,77.7089,77.7089,77.6994,77.7089,23815.0
2024-03-01 12:55:00,81.65,81.65,81.64,81.65,20565.0,77.7089,77.7089,77.6994,77.7089,20565.0
2024-03-01 13:00:00,81.65,81.65,81.64,81.64,33438.0,77.7089,77.7089,77.6994,77.6994,33438.0
2024-03-01 13:05:00,81.64,81.66,81.63,81.66,242849.0,77.6994,77.7185,77.6899,77.7185,242849.0
2024-03-01 13:10:00,81.66,81.67,81.66,81.66,10529.0,77.7185,77.728,77.7185,77.7185,10529.0
2024-03-01 13:15:00,81.66,81.67,81.65,81.65,19304.0,77.7185,77.728,77.7089,77.7089,19304.0
2024-03-01 13:20:00,81.65,81.66,81.64,81.65,21629.0,77.7089,77.7185,77.6994,77.7089,21629.0
2024-03-01 13:25:00,81.65,81.65,81.64,81.65,9877.0,77.7089,77.7089,77.6994,77.7089,9877.0
2024-03-01 13:30:00,81.65,81.65,81.64,81.65,21064.0,77.7089,77.7089,77.6994,77.7089,21064.0
2024-03-01 13:35:00,81.65,81.66,81.65,81.66,186001.0,77.7089,77.7185,77.7089,77.7185,186001.0
2024-03-01 13:40:00,81.66,81.67,81.65,81.66,18329.0,77.7185,77.728,77.7089,77.7185,18329.0
2024-03-01 13:45:00,81.67,81.67,81.66,81.67,272417.0,77.728,77.728,77.7185,77.728,272417.0
2024-03-01 13:50:00,81.66,81.67,81.65,81.66,66427.0,77.7185,77.728,77.7089,77.7185,66427.0
2024-03-01 13:55:00,81.66,81.66,81.65,81.66,2689.0,77.7185,77.7185,77.7089,77.7185,2689.0
2024-03-01 14:00:00,81.66,81.66,81.65,81.66,10949.0,77.7185,77.7185,77.7089,77.7185,10949.0
2024-03-01 14:05:00,81.66,81.67,81.65,81.67,51540.0,77.7185,77.728,77.7089,77.728,51540.0
2024-03-01 14:10:00,81.66,81.67,81.66,81.66,13788.0,77.7185,77.728,77.7185,77.7185,13788.0
2024-03-01 14:15:00,81.67,81.67,81.66,81.67,22651.0,77.728,77.728,77.7185,77.728,22651.0
2024-03-01 14:20:00,81.67,81.67,81.66,81.67,10140.0,77.728,77.728,77.7185,77.728,10140.0
2024-03-01 14:25:00,81.67,81.67,81.66,81.66,15877.0,77.728,77.728,77.7185,77.7185,15877.0
2024-03-01 14:30:00,81.67,81.68,81.66,81.68,20039.0,77.728,77.7375,77.7185,77.7375,20039.0
2024-03-01 14:35:00,81.68,81.68,81.67,81.67,22781.0,77.7375,77.7375,77.728,77.728,22781.0
2024-03-01 14:40:00,81.67,81.68,81.67,81.67,10964.0,77.728,77.7375,77.728,77.728,10964.0
2024-03-01 14:45:00,81.67,81.68,81.67,81.67,15047.0,77.728,77.7375,77.728,77.728,15047.0
2024-03-01 14:50:00,81.67,81.68,81.67,81.67,16205.0,77.728,77.7375,77.728,77.728,16205.0
2024-03-01 14:55:00,81.67,81.67,81.66,81.67,10383.0,77.728,77.728,77.7185,77.728,10383.0
2024-03-01 15:00:00,81.67,81.67,81.65,81.66,79024.0,77.728,77.728,77.7089,77.7185,79024.0
2024-03-01 15:05:00,81.66,81.66,81.65,81.66,15267.0,77.7185,77.7185,77.7089,77.7185,15267.0
2024-03-01 15:10:00,81.65,81.66,81.65,81.66,34983.0,77.7089,77.7185,77.7089,77.7185,34983.0
2024-03-01 15:15:00,81.66,81.66,81.65,81.66,13495.0,77.7185,77.7185,77.7089,77.7185,13495.0
2024-03-01 15:20:00,81.66,81.66,81.65,81.66,108625.0,77.7185,77.7185,77.7089,77.7185,108625.0
2024-03-01 15:25:00,81.66,81.66,81.65,81.66,17061.0,77.7185,77.7185,77.7089,77.7185,17061.0
2024-03-01 15:30:00,81.66,81.66,81.65,81.65,15178.0,77.7185,77.7185,77.7089,77.7089,15178.0
2024-03-01 15:35:00,81.65,81.66,81.65,81.65,52517.0,77.7089,77.7185,77.7089,77.7089,52517.0
2024-03-01 15:40:00,81.66,81.66,81.65,81.66,23889.0,77.7185,77.7185,77.7089,77.7185,23889.0
2024-03-01 15:45:00,81.65,81.66,81.65,81.66,23127.0,77.7089,77.7185,77.7089,77.7185,23127.0
2024-03-01 15:50:00,81.65,81.66,81.65,81.66,32845.0,77.7089,77.7185,77.7089,77.7185,32845.0
2024-03-01 15:55:00,81.66,81.66,81.65,81.66,133952.0,77.7185,77.7185,77.7089,77.7185,133952.0
2024-03-04 09:30:00,81.59,81.59,81.58,81.59,45368.0,77.6518,77.6518,77.6423,77.6518,45368.0
2024-03-04 09:35:00,81.59,81.6,81.58,81.59,35603.0,77.6518,77.6614,77.6423,77.6518,35603.0
2024-03-04 09:40:00,81.59,81.6,81.59,81.6,50375.0,77.6518,77.6614,77.6518,77.6614,50375.0
2024-03-04 09:45:00,81.59,81.6,81.59,81.59,7545.0,77.6518,77.6614,77.6518,77.6518,7545.0
2024-03-04 09:50:00,81.6,81.6,81.59,81.59,9641.0,77.6614,77.6614,77.6518,77.6518,9641.0
2024-03-04 09:55:00,81.59,81.62,81.59,81.62,60724.0,77.6518,77.6804,77.6518,77.6804,60724.0
2024-03-04 10:00:00,81.62,81.62,81.61,81.62,15180.0,77.6804,77.6804,77.6709,77.6804,15180.0
2024-03-04 10:05:00,81.62,81.62,81.6,81.61,13733.0,77.6804,77.6804,77.6614,77.6709,13733.0
2024-03-04 10:10:00,81.6,81.61,81.6,81.61,17560.0,77.6614,77.6709,77.6614,77.6709,17560.0
2024-03-04 10:15:00,81.6,81.61,81.59,81.59,44778.0,77.6614,77.6709,77.6518,77.6518,44778.0
2024-03-04 10:20:00,81.6,81.6,81.59,81.59,15154.0,77.6614,77.6614,77.6518,77.6518,15154.0
2024-03-04 10:25:00,81.6,81.6,81.59,81.59,128124.0,77.6614,77.6614,77.6518,77.6518,128124.0
2024-03-04 10:30:00,81.59,81.59,81.58,81.59,26736.0,77.6518,77.6518,77.6423,77.6518,26736.0
2024-03-04 10:35:00,81.59,81.59,81.58,81.59,8879.0,77.6518,77.6518,77.6423,77.6518,8879.0
2024-03-04 10:40:00,81.58,81.59,81.58,81.59,11082.0,77.6423,77.6518,77.6423,77.6518,11082.0
2024-03-04 10:45:00,81.59,81.59,81.58,81.59,30683.0,77.6518,77.6518,77.6423,77.6518,30683.0
2024-03-04 10:50:00,81.59,81.59,81.58,81.58,8667.0,77.6518,77.6518,77.6423,77.6423,8667.0
2024-03-04 10:55:00,81.59,81.59,81.58,81.59,52614.0,77.6518,77.6518,77.6423,77.6518,52614.0
2024-03-04 11:00:00,81.59,81.59,81.58,81.59,28797.0,77.6518,77.6518,77.6423,77.6518,28797.0
2024-03-04 11:05:00,81.59,81.59,81.58,81.59,27458.0,77.6518,77.6518,77.6423,77.6518,27458.0
2024-03-04 11:10:00,81.59,81.59,81.58,81.59,15905.0,77.6518,77.6518,77.6423,77.6518,15905.0
2024-03-04 11:15:00,81.59,81.59,81.58,81.59,10288.0,77.6518,77.6518,77.6423,77.6518,10288.0
2024-03-04 11:20:00,81.59,81.59,81.58,81.59,53115.0,77.6518,77.6518,77.6423,77.6518,53115.0
2024-03-04 11:25:00,81.59,81.59,81.58,81.59,6762.0,77.6518,77.6518,77.6423,77.6518,6762.0
2024-03-04 11:30:00,81.58,81.59,81.57,81.57,39527.0,77.6423,77.6518,77.6328,77.6328,39527.0
2024-03-04 11:35:00,81.58,81.58,81.57,81.58,12227.0,77.6423,77.6423,77.6328,77.6423,12227.0
2024-03-04 11:40:00,81.58,81.58,81.57,81.58,8352.0,77.6423,77.6423,77.6328,77.6423,8352.0
2024-03-04 11:45:00,81.58,81.58,81.57,81.58,16668.0,77.6423,77.6423,77.6328,77.6423,16668.0
2024-03-04 11:50:00,81.58,81.58,81.57,81.58,35470.0,77.6423,77.6423,77.6328,77.6423,35470.0
2024-03-04 11:55:00,81.58,81.58,81.57,81.58,42746.0,77.6423,77.6423,77.6328,77.6423,42746.0
2024-03-04 12:00:00,81.59,81.59,81.56,81.57,39194.0,77.6518,77.6518,77.6233,77.6328,39194.0
2024-03-04 12:05:00,81.57,81.57,81.56,81.56,11968.0,77.6328,77.6328,77.6233,77.6233,11968.0
2024-03-04 12:10:00,81.56,81.57,81.55,81.56,11142.0,77.6233,77.6328,77.6138,77.6233,11142.0
2024-03-04 12:15:00,81.56,81.56,81.55,81.56,8003.0,77.6233,77.6233,77.6138,77.6233,8003.0
2024-03-04 12:20:00,81.56,81.57,81.55,81.57,27047.0,77.6233,77.6328,77.6138,77.6328,27047.0
2024-03-04 12:25:00,81.56,81.57,81.56,81.56,14829.0,77.6233,77.6328,77.6233,77.6233,14829.0
2024-03-04 12:30:00,81.56,81.57,81.56,81.56,7178.0,77.6233,77.6328,77.6233,77.6233,7178.0
2024-03-04 12:35:00,81.56,81.57,81.56,81.56,7899.0,77.6233,77.6328,77.6233,77.6233,7899.0
2024-03-04 12:40:00,81.56,81.57,81.56,81.57,28323.0,77.6233,77.6328,77.6233,77.6328,28323.0
2024-03-04 12:45:00,81.57,81.57,81.56,81.56,14782.0,77.6328,77.6328,77.6233,77.6233,14782.0
2024-03-04 12:50:00,81.57,81.57,81.55,81.56,48438.0,77.6328,77.6328,77.6138,77.6233,48438.0
2024-03-04 12:55:00,81.56,81.56,81.55,81.56,19218.0,77.6233,77.6233,77.6138,77.6233,19218.0
2024-03-04 13:00:00,81.56,81.56,81.55,81.56,6915.0,77.6233,77.6233,77.6138,77.6233,6915.0
2024-03-04 13:05:00,81.56,81.56,81.55,81.56,6224.0,77.6233,77.6233,77.6138,77.6233,6224.0
2024-03-04 13:10:00,81.56,81.56,81.55,81.56,22030.0,77.6233,77.6233,77.6138,77.6233,22030.0
2024-03-04 13:15:00,81.56,81.56,81.55,81.56,26053.0,77.6233,77.6233,77.6138,77.6233,26053.0
2024-03-04 13:20:00,81.56,81.56,81.55,81.56,7814.0,77.6233,77.6233,77.6138,77.6233,7814.0
2024-03-04 13:25:00,81.56,81.56,81.55,81.56,6102.0,77.6233,77.6233,77.6138,77.6233,6102.0
2024-03-04 13:30:00,81.56,81.56,81.55,81.56,5300.0,77.6233,77.6233,77.6138,77.6233,5300.0
2024-03-04 13:35:00,81.56,81.56,81.55,81.56,3856.0,77.6233,77.6233,77.6138,77.6233,3856.0
2024-03-04 13:40:00,81.56,81.56,81.55,81.56,13597.0,77.6233,77.6233,77.6138,77.6233,13597.0
2024-03-04 13:45:00,81.56,81.56,81.55,81.55,5322.0,77.6233,77.6233,77.6138,77.6138,5322.0
2024-03-04 13:50:00,81.56,81.56,81.55,81.56,4655.0,77.6233,77.6233,77.6138,77.6233,4655.0
2024-03-04 13:55:00,81.56,81.56,81.55,81.56,10902.0,77.6233,77.6233,77.6138,77.6233,10902.0
2024-03-04 14:00:00,81.56,81.56,81.55,81.56,9637.0,77.6233,77.6233,77.6138,77.6233,9637.0
2024-03-04 14:05:00,81.56,81.56,81.55,81.55,12347.0,77.6233,77.6233,77.6138,77.6138,12347.0
2024-03-04 14:10:00,81.56,81.56,81.55,81.56,5135.0,77.6233,77.6233,77.6138,77.6233,5135.0
2024-03-04 14:15:00,81.56,81.56,81.55,81.56,14485.0,77.6233,77.6233,77.6138,77.6233,14485.0
2024-03-04 14:20:00,81.56,81.56,81.55,81.56,8317.0,77.6233,77.6233,77.6138,77.6233,8317.0
2024-03-04 14:25:00,81.56,81.57,81.55,81.56,33923.0,77.6233,77.6328,77.6138,77.6233,33923.0
2024-03-04 14:30:00,81.56,81.57,81.56,81.56,8100.0,77.6233,77.6328,77.6233,77.6233,8100.0
2024-03-04 14:35:00,81.57,81.57,81.56,81.57,12181.0,77.6328,77.6328,77.6233,77.6328,12181.0
2024-03-04 14:40:00,81.56,81.57,81.56,81.57,7115.0,77.6233,77.6328,77.6233,77.6328,7115.0
2024-03-04 14:45:00,81.56,81.57,81.56,81.56,9656.0,77.6233,77.6328,77.6233,77.6233,9656.0
2024-03-04 14:50:00,81.56,81.57,81.56,81.56,32202.0,77.6233,77.6328,77.6233,77.6233,32202.0
2024-03-04 14:55:00,81.56,81.57,81.56,81.56,9490.0,77.6233,77.6328,77.6233,77.6233,9490.0
2024-03-04 15:00:00,81.56,81.57,81.56,81.56,95205.0,77.6233,77.6328,77.6233,77.6233,95205.0
2024-03-04 15:05:00,81.56,81.57,81.56,81.56,14404.0,77.6233,77.6328,77.6233,77.6233,14404.0
2024-03-04 15:10:00,81.56,81.57,81.55,81.56,44302.0,77.6233,77.6328,77.6138,77.6233,44302.0
2024-03-04 15:15:00,81.55,81.56,81.55,81.56,58747.0,77.6138,77.6233,77.6138,77.6233,58747.0
2024-03-04 15:20:00,81.56,81.56,81.55,81.56,2532.0,77.6233,77.6233,77.6138,77.6233,2532.0
2024-03-04 15:25:00,81.56,81.56,81.55,81.55,12900.0,77.6233,77.6233,77.6138,77.6138,12900.0
2024-03-04 15:30:00,81.56,81.56,81.55,81.55,39542.0,77.6233,77.6233,77.6138,77.6138,39542.0
2024-03-04 15:35:00,81.56,81.56,81.55,81.56,26805.0,77.6233,77.6233,77.6138,77.6233,26805.0
2024-03-04 15:40:00,81.56,81.57,81.56,81.57,24574.0,77.6233,77.6328,77.6233,77.6328,24574.0
2024-03-04 15:45:00,81.57,81.57,81.56,81.57,80243.0,77.6328,77.6328,77.6233,77.6328,80243.0
2024-03-04 15:50:00,81.57,81.57,81.56,81.57,33498.0,77.6328,77.6328,77.6233,77.6328,33498.0
2024-03-04 15:55:00,81.56,81.58,81.56,81.57,217769.0,77.6233,77.6423,77.6233,77.6328,217769.0
2024-03-05 09:30:00,81.64,81.64,81.63,81.64,27190.0,77.6994,77.6994,77.6899,77.6994,27190.0
2024-03-05 09:35:00,81.64,81.64,81.63,81.63,19636.0,77.6994,77.6994,77.6899,77.6899,19636.0
2024-03-05 09:40:00,81.63,81.64,81.62,81.63,55556.0,77.6899,77.6994,77.6804,77.6899,55556.0
2024-03-05 09:45:00,81.63,81.63,81.61,81.62,41119.0,77.6899,77.6899,77.6709,77.6804,41119.0
2024-03-05 09:50:00,81.62,81.63,81.61,81.61,118119.0,77.6804,77.6899,77.6709,77.6709,118119.0
2024-03-05 09:55:00,81.62,81.62,81.61,81.62,20882.0,77.6804,77.6804,77.6709,77.6804,20882.0
2024-03-05 10:00:00,81.62,81.7,81.62,81.67,165394.0,77.6804,77.7565,77.6804,77.728,165394.0
2024-03-05 10:05:00,81.67,81.67,81.65,81.66,30004.0,77.728,77.728,77.7089,77.7185,30004.0
2024-03-05 10:10:00,81.66,81.67,81.65,81.67,36382.0,77.7185,77.728,77.7089,77.728,36382.0
2024-03-05 10:15:00,81.67,81.67,81.66,81.67,8428.0,77.728,77.728,77.7185,77.728,8428.0
2024-03-05 10:20:00,81.67,81.67,81.66,81.67,10588.0,77.728,77.728,77.7185,77.728,10588.0
2024-03-05 10:25:00,81.67,81.67,81.66,81.66,22785.0,77.728,77.728,77.7185,77.7185,22785.0
2024-03-05 10:30:00,81.66,81.67,81.66,81.66,22399.0,77.7185,77.728,77.7185,77.7185,22399.0
2024-03-05 10:35:00,81.66,81.67,81.65,81.66,18623.0,77.7185,77.728,77.7089,77.7185,18623.0
2024-03-05 10:40:00,81.65,81.66,81.65,81.65,8199.0,77.7089,77.7185,77.7089,77.7089,8199.0
2024-03-05 10:45:00,81.66,81.66,81.65,81.66,3837.0,77.7185,77.7185,77.7089,77.7185,3837.0
2024-03-05 10:50:00,81.66,81.66,81.64,81.65,22047.0,77.7185,77.7185,77.6994,77.7089,22047.0
2024-03-05 10:55:00,81.65,81.66,81.64,81.66,27627.0,77.7089,77.7185,77.6994,77.7185,27627.0
2024-03-05 11:00:00,81.66,81.66,81.65,81.65,6674.0,77.7185,77.7185,77.7089,77.7089,6674.0
2024-03-05 11:05:00,81.65,81.66,81.64,81.65,8612.0,77.7089,77.7185,77.6994,77.7089,8612.0
2024-03-05 11:10:00,81.64,81.65,81.64,81.64,9744.0,77.6994,77.7089,77.6994,77.6994,9744.0
2024-03-05 11:15:00,81.65,81.65,81.64,81.65,44658.0,77.7089,77.7089,77.6994,77.7089,44658.0
2024-03-05 11:20:00,81.65,81.65,81.64,81.64,13658.0,77.7089,77.7089,77.6994,77.6994,13658.0
2024-03-05 11:25:00,81.65,81.65,81.64,81.65,43857.0,77.7089,77.7089,77.6994,77.7089,43857.0
2024-03-05 11:30:00,81.64,81.65,81.64,81.64,18544.0,77.6994,77.7089,77.6994,77.6994,18544.0
2024-03-05 11:35:00,81.64,81.65,81.64,81.64,15762.0,77.6994,77.7089,77.6994,77.6994,15762.0
2024-03-05 11:40:00,81.65,81.65,81.64,81.64,10491.0,77.7089,77.7089,77.6994,77.6994,10491.0
2024-03-05 11:45:00,81.64,81.65,81.64,81.65,16792.0,77.6994,77.7089,77.6994,77.7089,16792.0
2024-03-05 11:50:00,81.65,81.65,81.64,81.64,4479.0,77.7089,77.7089,77.6994,77.6994,4479.0
2024-03-05 11:55:00,81.65,81.65,81.64,81.65,12123.0,77.7089,77.7089,77.6994,77.7089,12123.0
2024-03-05 12:00:00,81.65,81.65,81.64,81.64,6615.0,77.7089,77.7089,77.6994,77.6994,6615.0
2024-03-05 12:05:00,81.64,81.65,81.64,81.65,13246.0,77.6994,77.7089,77.6994,77.7089,13246.0
2024-03-05 12:10:00,81.65,81.65,81.64,81.65,9223.0,77.7089,77.7089,77.6994,77.7089,9223.0
2024-03-05 12:15:00,81.65,81.65,81.64,81.65,24805.0,77.7089,77.7089,77.6994,77.7089,24805.0
2024-03-05 12:20:00,81.64,81.65,81.64,81.64,8944.0,77.6994,77.7089,77.6994,77.6994,8944.0
2024-03-05 12:25:00,81.64,81.65,81.64,81.64,10246.0,77.6994,77.7089,77.6994,77.6994,10246.0
2024-03-05 12:30:00,81.65,81.65,81.64,81.64,8610.0,77.7089,77.7089,77.6994,77.6994,8610.0
2024-03-05 12:35:00,81.64,81.65,81.64,81.65,56713.0,77.6994,77.7089,77.6994,77.7089,56713.0
2024-03-05 12:40:00,81.64,81.65,81.63,81.64,53243.0,77.6994,77.7089,77.6899,77.6994,53243.0
2024-03-05 12:45:00,81.64,81.64,81.63,81.64,12466.0,77.6994,77.6994,77.6899,77.6994,12466.0
2024-03-05 12:50:00,81.64,81.64,81.63,81.64,6143.0,77.6994,77.6994,77.6899,77.6994,6143.0
2024-03-05 12:55:00,81.64,81.64,81.63,81.64,21267.0,77.6994,77.6994,77.6899,77.6994,21267.0
2024-03-05 13:00:00,81.64,81.64,81.63,81.64,25368.0,77.6994,77.6994,77.6899,77.6994,25368.0
2024-03-05 13:05:00,81.64,81.65,81.63,81.64,9830.0,77.6994,77.7089,77.6899,77.6994,9830.0
2024-03-05 13:10:00,81.65,81.65,81.64,81.65,4657.0,77.7089,77.7089,77.6994,77.7089,4657.0
2024-03-05 13:15:00,81.65,81.65,81.64,81.64,8854.0,77.7089,77.7089,77.6994,77.6994,8854.0
2024-03-05 13:20:00,81.65,81.65,81.64,81.65,3992.0,77.7089,77.7089,77.6994,77.7089,3992.0
2024-03-05 13:25:00,81.65,81.65,81.64,81.65,2758.0,77.7089,77.7089,77.6994,77.7089,2758.0
2024-03-05 13:30:00,81.65,81.65,81.64,81.65,5734.0,77.7089,77.7089,77.6994,77.7089,5734.0
2024-03-05 13:35:00,81.65,81.65,81.64,81.65,3187.0,77.7089,77.7089,77.6994,77.7089,3187.0
2024-03-05 13:40:00,81.65,81.65,81.64,81.65,7879.0,77.7089,77.7089,77.6994,77.7089,7879.0
2024-03-05 13:45:00,81.65,81.65,81.64,81.64,15675.0,77.7089,77.7089,77.6994,77.6994,15675.0
2024-03-05 13:50:00,81.65,81.66,81.64,81.66,12783.0,77.7089,77.7185,77.6994,77.7185,12783.0
2024-03-05 13:55:00,81.66,81.66,81.65,81.66,15510.0,77.7185,77.7185,77.7089,77.7185,15510.0
2024-03-05 14:00:00,81.66,81.66,81.65,81.66,15277.0,77.7185,77.7185,77.7089,77.7185,15277.0
2024-03-05 14:05:00,81.66,81.66,81.65,81.66,8611.0,77.7185,77.7185,77.7089,77.7185,8611.0
2024-03-05 14:10:00,81.66,81.66,81.65,81.65,15177.0,77.7185,77.7185,77.7089,77.7089,15177.0
2024-03-05 14:15:00,81.66,81.66,81.65,81.66,12869.0,77.7185,77.7185,77.7089,77.7185,12869.0
2024-03-05 14:20:00,81.66,81.66,81.65,81.65,11641.0,77.7185,77.7185,77.7089,77.7089,11641.0
2024-03-05 14:25:00,81.66,81.66,81.65,81.65,38934.0,77.7185,77.7185,77.7089,77.7089,38934.0
2024-03-05 14:30:00,81.65,81.66,81.65,81.66,11536.0,77.7089,77.7185,77.7089,77.7185,11536.0
2024-03-05 14:35:00,81.66,81.66,81.65,81.66,9652.0,77.7185,77.7185,77.7089,77.7185,9652.0
2024-03-05 14:40:00,81.65,81.66,81.65,81.66,7959.0,77.7089,77.7185,77.7089,77.7185,7959.0
2024-03-05 14:45:00,81.65,81.66,81.65,81.66,9605.0,77.7089,77.7185,77.7089,77.7185,9605.0
2024-03-05 14:50:00,81.66,81.66,81.65,81.66,23296.0,77.7185,77.7185,77.7089,77.7185,23296.0
2024-03-05 14:55:00,81.66,81.66,81.65,81.66,52424.0,77.7185,77.7185,77.7089,77.7185,52424.0
2024-03-05 15:00:00,81.66,81.66,81.65,81.66,39134.0,77.7185,77.7185,77.7089,77.7185,39134.0
2024-03-05 15:05:00,81.66,81.66,81.65,81.66,53904.0,77.7185,77.7185,77.7089,77.7185,53904.0
2024-03-05 15:10:00,81.66,81.66,81.65,81.66,23682.0,77.7185,77.7185,77.7089,77.7185,23682.0
2024-03-05 15:15:00,81.66,81.66,81.65,81.66,11271.0,77.7185,77.7185,77.7089,77.7185,11271.0
2024-03-05 15:20:00,81.66,81.66,81.65,81.66,10665.0,77.7185,77.7185,77.7089,77.7185,10665.0
2024-03-05 15:25:00,81.66,81.66,81.65,81.66,20660.0,77.7185,77.7185,77.7089,77.7185,20660.0
2024-03-05 15:30:00,81.66,81.67,81.65,81.66,73185.0,77.7185,77.728,77.7089,77.7185,73185.0
2024-03-05 15:35:00,81.66,81.67,81.66,81.67,60764.0,77.7185,77.728,77.7185,77.728,60764.0
2024-03-05 15:40:00,81.66,81.67,81.66,81.67,56581.0,77.7185,77.728,77.7185,77.728,56581.0
2024-03-05 15:45:00,81.66,81.67,81.66,81.66,97128.0,77.7185,77.728,77.7185,77.7185,97128.0
2024-03-05 15:50:00,81.66,81.67,81.66,81.66,151860.0,77.7185,77.728,77.7185,77.7185,151860.0
2024-03-05 15:55:00,81.66,81.67,81.65,81.65,574356.0,77.7185,77.728,77.7089,77.7089,574356.0
2024-03-06 09:30:00,81.7,81.7,81.69,81.7,95603.0,77.7565,77.7565,77.747,77.7565,95603.0
2024-03-06 09:35:00,81.7,81.7,81.68,81.69,53455.0,77.7565,77.7565,77.7375,77.747,53455.0
2024-03-06 09:40:00,81.69,81.7,81.68,81.7,57913.0,77.747,77.7565,77.7375,77.7565,57913.0
2024-03-06 09:45:00,81.7,81.7,81.68,81.68,47554.0,77.7565,77.7565,77.7375,77.7375,47554.0
2024-03-06 09:50:00,81.69,81.69,81.68,81.69,18453.0,77.747,77.747,77.7375,77.747,18453.0
2024-03-06 09:55:00,81.69,81.7,81.68,81.7,22879.0,77.747,77.7565,77.7375,77.7565,22879.0
2024-03-06 10:00:00,81.69,81.7,81.68,81.68,115370.0,77.747,77.7565,77.7375,77.7375,115370.0
2024-03-06 10:05:00,81.68,81.7,81.68,81.7,52269.0,77.7375,77.7565,77.7375,77.7565,52269.0
2024-03-06 10:10:00,81.7,81.7,81.69,81.7,5786.0,77.7565,77.7565,77.747,77.7565,5786.0
2024-03-06 10:15:00,81.7,81.7,81.69,81.69,12980.0,77.7565,77.7565,77.747,77.747,12980.0
2024-03-06 10:20:00,81.7,81.7,81.69,81.69,22648.0,77.7565,77.7565,77.747,77.747,22648.0
2024-03-06 10:25:00,81.69,81.7,81.68,81.68,17413.0,77.747,77.7565,77.7375,77.7375,17413.0
2024-03-06 10:30:00,81.68,81.68,81.67,81.67,45052.0,77.7375,77.7375,77.728,77.728,45052.0
2024-03-06 10:35:00,81.67,81.68,81.67,81.67,10851.0,77.728,77.7375,77.728,77.728,10851.0
2024-03-06 10:40:00,81.68,81.68,81.67,81.68,11585.0,77.7375,77.7375,77.728,77.7375,11585.0
2024-03-06 10:45:00,81.67,81.68,81.67,81.67,10503.0,77.728,77.7375,77.728,77.728,10503.0
2024-03-06 10:50:00,81.67,81.69,81.67,81.68,40211.0,77.728,77.747,77.728,77.7375,40211.0
2024-03-06 10:55:00,81.68,81.69,81.68,81.69,9601.0,77.7375,77.747,77.7375,77.747,9601.0
2024-03-06 11:00:00,81.68,81.69,81.67,81.67,17299.0,77.7375,77.747,77.728,77.728,17299.0
2024-03-06 11:05:00,81.67,81.68,81.67,81.67,12248.0,77.728,77.7375,77.728,77.728,12248.0
2024-03-06 11:10:00,81.68,81.68,81.67,81.67,7624.0,77.7375,77.7375,77.728,77.728,7624.0
2024-03-06 11:15:00,81.68,81.68,81.67,81.67,2947.0,77.7375,77.7375,77.728,77.728,2947.0
2024-03-06 11:20:00,81.67,81.68,81.67,81.68,15708.0,77.728,77.7375,77.728,77.7375,15708.0
2024-03-06 11:25:00,81.67,81.68,81.67,81.67,7359.0,77.728,77.7375,77.728,77.728,7359.0
2024-03-06 11:30:00,81.67,81.68,81.67,81.67,1565.0,77.728,77.7375,77.728,77.728,1565.0
2024-03-06 11:35:00,81.67,81.68,81.67,81.67,29595.0,77.728,77.7375,77.728,77.728,29595.0
2024-03-06 11:40:00,81.67,81.68,81.67,81.68,7290.0,77.728,77.7375,77.728,77.7375,7290.0
2024-03-06 11:45:00,81.67,81.68,81.67,81.67,24366.0,77.728,77.7375,77.728,77.728,24366.0
2024-03-06 11:50:00,81.68,81.69,81.67,81.69,27714.0,77.7375,77.747,77.728,77.747,27714.0
2024-03-06 11:55:00,81.69,81.73,81.68,81.71,114432.0,77.747,77.7851,77.7375,77.766,114432.0
2024-03-06 12:00:00,81.7,81.72,81.7,81.72,11826.0,77.7565,77.7756,77.7565,77.7756,11826.0
2024-03-06 12:05:00,81.72,81.72,81.69,81.7,24590.0,77.7756,77.7756,77.747,77.7565,24590.0
2024-03-06 12:10:00,81.7,81.7,81.68,81.69,21319.0,77.7565,77.7565,77.7375,77.747,21319.0
2024-03-06 12:15:00,81.69,81.69,81.68,81.68,27217.0,77.747,77.747,77.7375,77.7375,27217.0
2024-03-06 12:20:00,81.69,81.69,81.68,81.69,50419.0,77.747,77.747,77.7375,77.747,50419.0
2024-03-06 12:25:00,81.69,81.69,81.68,81.69,48610.0,77.747,77.747,77.7375,77.747,48610.0
2024-03-06 12:30:00,81.69,81.69,81.68,81.69,45135.0,77.747,77.747,77.7375,77.747,45135.0
2024-03-06 12:35:00,81.69,81.69,81.68,81.69,63727.0,77.747,77.747,77.7375,77.747,63727.0
2024-03-06 12:40:00,81.69,81.69,81.68,81.69,24180.0,77.747,77.747,77.7375,77.747,24180.0
2024-03-06 12:45:00,81.68,81.69,81.68,81.68,45534.0,77.7375,77.747,77.7375,77.7375,45534.0
2024-03-06 12:50:00,81.69,81.69,81.68,81.69,24748.0,77.747,77.747,77.7375,77.747,24748.0
2024-03-06 12:55:00,81.68,81.69,81.68,81.68,22746.0,77.7375,77.747,77.7375,77.7375,22746.0
2024-03-06 13:00:00,81.68,81.69,81.68,81.68,29704.0,77.7375,77.747,77.7375,77.7375,29704.0
2024-03-06 13:05:00,81.69,81.69,81.68,81.69,45869.0,77.747,77.747,77.7375,77.747,45869.0
2024-03-06 13:10:00,81.69,81.7,81.68,81.69,59611.0,77.747,77.7565,77.7375,77.747,59611.0
2024-03-06 13:15:00,81.69,81.7,81.69,81.69,26611.0,77.747,77.7565,77.747,77.747,26611.0
2024-03-06 13:20:00,81.7,81.7,81.68,81.69,56217.0,77.7565,77.7565,77.7375,77.747,56217.0
2024-03-06 13:25:00,81.69,81.69,81.68,81.69,32716.0,77.747,77.747,77.7375,77.747,32716.0
2024-03-06 13:30:00,81.69,81.69,81.68,81.69,27257.0,77.747,77.747,77.7375,77.747,27257.0
2024-03-06 13:35:00,81.69,81.69,81.68,81.69,26418.0,77.747,77.747,77.7375,77.747,26418.0
2024-03-06 13:40:00,81.69,81.69,81.68,81.69,27767.0,77.747,77.747,77.7375,77.747,27767.0
2024-03-06 13:45:00,81.69,81.69,81.68,81.69,58914.0,77.747,77.747,77.7375,77.747,58914.0
2024-03-06 13:50:00,81.7,81.7,81.68,81.69,22584.0,77.7565,77.7565,77.7375,77.747,22584.0
2024-03-06 13:55:00,81.69,81.69,81.68,81.69,20803.0,77.747,77.747,77.7375,77.747,20803.0
2024-03-06 14:00:00,81.69,81.69,81.67,81.67,325518.0,77.747,77.747,77.728,77.728,325518.0
2024-03-06 14:05:00,81.67,81.68,81.66,81.67,139421.0,77.728,77.7375,77.7185,77.728,139421.0
2024-03-06 14:10:00,81.67,81.68,81.66,81.67,29710.0,77.728,77.7375,77.7185,77.728,29710.0
2024-03-06 14:15:00,81.68,81.68,81.66,81.67,37051.0,77.7375,77.7375,77.7185,77.728,37051.0
2024-03-06 14:20:00,81.67,81.67,81.65,81.66,39121.0,77.728,77.728,77.7089,77.7185,39121.0
2024-03-06 14:25:00,81.65,81.66,81.65,81.66,36841.0,77.7089,77.7185,77.7089,77.7185,36841.0
2024-03-06 14:30:00,81.66,81.66,81.65,81.66,41285.0,77.7185,77.7185,77.7089,77.7185,41285.0
2024-03-06 14:35:00,81.66,81.66,81.65,81.66,30091.0,77.7185,77.7185,77.7089,77.7185,30091.0
2024-03-06 14:40:00,81.66,81.66,81.65,81.65,39474.0,77.7185,77.7185,77.7089,77.7089,39474.0
2024-03-06 14:45:00,81.65,81.66,81.65,81.65,40714.0,77.7089,77.7185,77.7089,77.7089,40714.0
2024-03-06 14:50:00,81.66,81.66,81.65,81.65,41666.0,77.7185,77.7185,77.7089,77.7089,41666.0
2024-03-06 14:55:00,81.65,81.66,81.65,81.65,100015.0,77.7089,77.7185,77.7089,77.7089,100015.0
2024-03-06 15:00:00,81.65,81.65,81.64,81.65,35741.0,77.7089,77.7089,77.6994,77.7089,35741.0
2024-03-06 15:05:00,81.64,81.65,81.64,81.65,9293.0,77.6994,77.7089,77.6994,77.7089,9293.0
2024-03-06 15:10:00,81.65,81.65,81.64,81.65,19772.0,77.7089,77.7089,77.6994,77.7089,19772.0
2024-03-06 15:15:00,81.65,81.65,81.64,81.64,10770.0,77.7089,77.7089,77.6994,77.6994,10770.0
2024-03-06 15:20:00,81.64,81.65,81.64,81.65,26112.0,77.6994,77.7089,77.6994,77.7089,26112.0
2024-03-06 15:25:00,81.65,81.65,81.64,81.65,24342.0,77.7089,77.7089,77.6994,77.7089,24342.0
2024-03-06 15:30:00,81.65,81.65,81.64,81.65,47555.0,77.7089,77.7089,77.6994,77.7089,47555.0
2024-03-06 15:35:00,81.65,81.65,81.64,81.65,55854.0,77.7089,77.7089,77.6994,77.7089,55854.0
2024-03-06 15:40:00,81.65,81.65,81.64,81.65,18529.0,77.7089,77.7089,77.6994,77.7089,18529.0
2024-03-06 15:45:00,81.65,81.65,81.64,81.65,47466.0,77.7089,77.7089,77.6994,77.7089,47466.0
2024-03-06 15:50:00,81.65,81.65,81.64,81.65,90547.0,77.7089,77.7089,77.6994,77.7089,90547.0
2024-03-06 15:55:00,81.65,81.66,81.64,81.66,170331.0,77.7089,77.7185,77.6994,77.7185,170331.0
2024-03-07 09:30:00,81.73,81.73,81.71,81.72,49590.0,77.7851,77.7851,77.766,77.7756,49590.0
2024-03-07 09:35:00,81.72,81.72,81.71,81.71,8725.0,77.7756,77.7756,77.766,77.766,8725.0
2024-03-07 09:40:00,81.72,81.72,81.71,81.71,7319.0,77.7756,77.7756,77.766,77.766,7319.0
2024-03-07 09:45:00,81.71,81.72,81.7,81.7,15302.0,77.766,77.7756,77.7565,77.7565,15302.0
2024-03-07 09:50:00,81.71,81.71,81.7,81.7,26692.0,77.766,77.766,77.7565,77.7565,26692.0
2024-03-07 09:55:00,81.7,81.71,81.7,81.7,30135.0,77.7565,77.766,77.7565,77.7565,30135.0
2024-03-07 10:00:00,81.7,81.71,81.7,81.7,14921.0,77.7565,77.766,77.7565,77.7565,14921.0
2024-03-07 10:05:00,81.7,81.71,81.7,81.7,13521.0,77.7565,77.766,77.7565,77.7565,13521.0
2024-03-07 10:10:00,81.7,81.71,81.7,81.7,16776.0,77.7565,77.766,77.7565,77.7565,16776.0
2024-03-07 10:15:00,81.7,81.72,81.7,81.71,33998.0,77.7565,77.7756,77.7565,77.766,33998.0
2024-03-07 10:20:00,81.72,81.72,81.71,81.71,52403.0,77.7756,77.7756,77.766,77.766,52403.0
2024-03-07 10:25:00,81.71,81.72,81.7,81.7,26044.0,77.766,77.7756,77.7565,77.7565,26044.0
2024-03-07 10:30:00,81.71,81.71,81.7,81.71,13665.0,77.766,77.766,77.7565,77.766,13665.0
2024-03-07 10:35:00,81.7,81.71,81.7,81.71,18889.0,77.7565,77.766,77.7565,77.766,18889.0
2024-03-07 10:40:00,81.7,81.71,81.7,81.7,16406.0,77.7565,77.766,77.7565,77.7565,16406.0
2024-03-07 10:45:00,81.7,81.71,81.7,81.7,18540.0,77.7565,77.766,77.7565,77.7565,18540.0
2024-03-07 10:50:00,81.7,81.71,81.7,81.7,17520.0,77.7565,77.766,77.7565,77.7565,17520.0
2024-03-07 10:55:00,81.7,81.71,81.7,81.7,13609.0,77.7565,77.766,77.7565,77.7565,13609.0
2024-03-07 11:00:00,81.7,81.71,81.7,81.71,9701.0,77.7565,77.766,77.7565,77.766,9701.0
2024-03-07 11:05:00,81.7,81.72,81.7,81.71,33041.0,77.7565,77.7756,77.7565,77.766,33041.0
2024-03-07 11:10:00,81.71,81.72,81.7,81.7,24430.0,77.766,77.7756,77.7565,77.7565,24430.0
2024-03-07 11:15:00,81.7,81.71,81.7,81.7,9778.0,77.7565,77.766,77.7565,77.7565,9778.0
2024-03-07 11:20:00,81.7,81.71,81.7,81.71,12840.0,77.7565,77.766,77.7565,77.766,12840.0
2024-03-07 11:25:00,81.7,81.75,81.7,81.73,92629.0,77.7565,77.8041,77.7565,77.7851,92629.0
2024-03-07 11:30:00,81.73,81.74,81.72,81.73,26104.0,77.7851,77.7946,77.7756,77.7851,26104.0
2024-03-07 11:35:00,81.73,81.73,81.72,81.73,8392.0,77.7851,77.7851,77.7756,77.7851,8392.0
2024-03-07 11:40:00,81.73,81.73,81.72,81.73,12175.0,77.7851,77.7851,77.7756,77.7851,12175.0
2024-03-07 11:45:00,81.73,81.74,81.72,81.74,28676.0,77.7851,77.7946,77.7756,77.7946,28676.0
2024-03-07 11:50:00,81.73,81.74,81.73,81.73,16687.0,77.7851,77.7946,77.7851,77.7851,16687.0
2024-03-07 11:55:00,81.73,81.73,81.72,81.72,37206.0,77.7851,77.7851,77.7756,77.7756,37206.0
2024-03-07 12:00:00,81.73,81.73,81.71,81.72,26525.0,77.7851,77.7851,77.766,77.7756,26525.0
2024-03-07 12:05:00,81.72,81.73,81.71,81.73,15254.0,77.7756,77.7851,77.766,77.7851,15254.0
2024-03-07 12:10:00,81.73,81.73,81.71,81.73,11864.0,77.7851,77.7851,77.766,77.7851,11864.0
2024-03-07 12:15:00,81.72,81.73,81.72,81.73,10342.0,77.7756,77.7851,77.7756,77.7851,10342.0
2024-03-07 12:20:00,81.73,81.73,81.72,81.73,5987.0,77.7851,77.7851,77.7756,77.7851,5987.0
2024-03-07 12:25:00,81.73,81.73,81.72,81.72,9275.0,77.7851,77.7851,77.7756,77.7756,9275.0
2024-03-07 12:30:00,81.73,81.73,81.72,81.73,22384.0,77.7851,77.7851,77.7756,77.7851,22384.0
2024-03-07 12:35:00,81.73,81.73,81.72,81.73,140248.0,77.7851,77.7851,77.7756,77.7851,140248.0
2024-03-07 12:40:00,81.73,81.73,81.72,81.73,4525.0,77.7851,77.7851,77.7756,77.7851,4525.0
2024-03-07 12:45:00,81.72,81.73,81.72,81.73,7975.0,77.7756,77.7851,77.7756,77.7851,7975.0
2024-03-07 12:50:00,81.72,81.73,81.72,81.72,19796.0,77.7756,77.7851,77.7756,77.7756,19796.0
2024-03-07 12:55:00,81.73,81.73,81.72,81.73,9485.0,77.7851,77.7851,77.7756,77.7851,9485.0
2024-03-07 13:00:00,81.73,81.73,81.72,81.73,6332.0,77.7851,77.7851,77.7756,77.7851,6332.0
2024-03-07 13:05:00,81.73,81.73,81.72,81.73,5305.0,77.7851,77.7851,77.7756,77.7851,5305.0
2024-03-07 13:10:00,81.73,81.73,81.72,81.73,6132.0,77.7851,77.7851,77.7756,77.7851,6132.0
2024-03-07 13:15:00,81.73,81.73,81.72,81.73,10482.0,77.7851,77.7851,77.7756,77.7851,10482.0
2024-03-07 13:20:00,81.72,81.73,81.72,81.73,4522.0,77.7756,77.7851,77.7756,77.7851,4522.0
2024-03-07 13:25:00,81.73,81.74,81.72,81.73,31474.0,77.7851,77.7946,77.7756,77.7851,31474.0
2024-03-07 13:30:00,81.73,81.74,81.73,81.73,5969.0,77.7851,77.7946,77.7851,77.7851,5969.0
2024-03-07 13:35:00,81.74,81.74,81.73,81.73,8636.0,77.7946,77.7946,77.7851,77.7851,8636.0
2024-03-07 13:40:00,81.73,81.74,81.73,81.73,43237.0,77.7851,77.7946,77.7851,77.7851,43237.0
2024-03-07 13:45:00,81.73,81.74,81.73,81.74,5160.0,77.7851,77.7946,77.7851,77.7946,5160.0
2024-03-07 13:50:00,81.73,81.74,81.72,81.73,24660.0,77.7851,77.7946,77.7756,77.7851,24660.0
2024-03-07 13:55:00,81.73,81.73,81.72,81.73,11105.0,77.7851,77.7851,77.7756,77.7851,11105.0
2024-03-07 14:00:00,81.73,81.73,81.72,81.73,30497.0,77.7851,77.7851,77.7756,77.7851,30497.0
2024-03-07 14:05:00,81.73,81.73,81.72,81.73,22860.0,77.7851,77.7851,77.7756,77.7851,22860.0
2024-03-07 14:10:00,81.72,81.73,81.72,81.72,18133.0,77.7756,77.7851,77.7756,77.7756,18133.0
2024-03-07 14:15:00,81.73,81.73,81.72,81.72,7108.0,77.7851,77.7851,77.7756,77.7756,7108.0
2024-03-07 14:20:00,81.73,81.73,81.72,81.72,16977.0,77.7851,77.7851,77.7756,77.7756,16977.0
2024-03-07 14:25:00,81.73,81.73,81.72,81.73,17564.0,77.7851,77.7851,77.7756,77.7851,17564.0
2024-03-07 14:30:00,81.73,81.73,81.72,81.73,13025.0,77.7851,77.7851,77.7756,77.7851,13025.0
2024-03-07 14:35:00,81.73,81.73,81.72,81.73,16202.0,77.7851,77.7851,77.7756,77.7851,16202.0
2024-03-07 14:40:00,81.73,81.75,81.72,81.75,21796.0,77.7851,77.8041,77.7756,77.8041,21796.0
2024-03-07 14:45:00,81.75,81.75,81.74,81.74,19247.0,77.8041,77.8041,77.7946,77.7946,19247.0
2024-03-07 14:50:00,81.75,81.75,81.74,81.74,12057.0,77.8041,77.8041,77.7946,77.7946,12057.0
2024-03-07 14:55:00,81.75,81.75,81.74,81.75,68610.0,77.8041,77.8041,77.7946,77.8041,68610.0
2024-03-07 15:00:00,81.75,81.75,81.74,81.75,18449.0,77.8041,77.8041,77.7946,77.8041,18449.0
2024-03-07 15:05:00,81.75,81.75,81.74,81.75,19791.0,77.8041,77.8041,77.7946,77.8041,19791.0
2024-03-07 15:10:00,81.75,81.75,81.74,81.75,10149.0,77.8041,77.8041,77.7946,77.8041,10149.0
2024-03-07 15:15:00,81.75,81.76,81.74,81.76,47755.0,77.8041,77.8136,77.7946,77.8136,47755.0
2024-03-07 15:20:00,81.76,81.76,81.75,81.76,15368.0,77.8136,77.8136,77.8041,77.8136,15368.0
2024-03-07 15:25:00,81.76,81.76,81.75,81.76,10191.0,77.8136,77.8136,77.8041,77.8136,10191.0
2024-03-07 15:30:00,81.76,81.76,81.75,81.75,13771.0,77.8136,77.8136,77.8041,77.8041,13771.0
2024-03-07 15:35:00,81.75,81.76,81.75,81.75,11157.0,77.8041,77.8136,77.8041,77.8041,11157.0
2024-03-07 15:40:00,81.75,81.76,81.75,81.75,29486.0,77.8041,77.8136,77.8041,77.8041,29486.0
2024-03-07 15:45:00,81.75,81.76,81.74,81.75,62862.0,77.8041,77.8136,77.7946,77.8041,62862.0
2024-03-07 15:50:00,81.74,81.76,81.74,81.76,112565.0,77.7946,77.8136,77.7946,77.8136,112565.0
2024-03-07 15:55:00,81.76,81.76,81.75,81.76,146957.0,77.8136,77.8136,77.8041,77.8136,146957.0
2024-03-08 09:30:00,81.85,81.86,81.84,81.85,80527.0,77.8993,77.9088,77.8898,77.8993,80527.0
2024-03-08 09:35:00,81.84,81.85,81.82,81.83,75704.0,77.8898,77.8993,77.8707,77.8802,75704.0
2024-03-08 09:40:00,81.84,81.84,81.83,81.84,20769.0,77.8898,77.8898,77.8802,77.8898,20769.0
2024-03-08 09:45:00,81.84,81.85,81.83,81.84,48185.0,77.8898,77.8993,77.8802,77.8898,48185.0
2024-03-08 09:50:00,81.84,81.85,81.84,81.84,19097.0,77.8898,77.8993,77.8898,77.8898,19097.0
2024-03-08 09:55:00,81.84,81.85,81.84,81.84,15555.0,77.8898,77.8993,77.8898,77.8898,15555.0
2024-03-08 10:00:00,81.84,81.86,81.84,81.86,55685.0,77.8898,77.9088,77.8898,77.9088,55685.0
2024-03-08 10:05:00,81.86,81.86,81.85,81.86,14327.0,77.9088,77.9088,77.8993,77.9088,14327.0
2024-03-08 10:10:00,81.85,81.86,81.84,81.84,35673.0,77.8993,77.9088,77.8898,77.8898,35673.0
2024-03-08 10:15:00,81.84,81.85,81.83,81.84,36048.0,77.8898,77.8993,77.8802,77.8898,36048.0
2024-03-08 10:20:00,81.84,81.84,81.83,81.84,42937.0,77.8898,77.8898,77.8802,77.8898,42937.0
2024-03-08 10:25:00,81.84,81.84,81.83,81.83,38974.0,77.8898,77.8898,77.8802,77.8802,38974.0
2024-03-08 10:30:00,81.84,81.85,81.83,81.83,30998.0,77.8898,77.8993,77.8802,77.8802,30998.0
2024-03-08 10:35:00,81.83,81.84,81.83,81.83,13350.0,77.8802,77.8898,77.8802,77.8802,13350.0
2024-03-08 10:40:00,81.84,81.84,81.82,81.82,43839.0,77.8898,77.8898,77.8707,77.8707,43839.0
2024-03-08 10:45:00,81.83,81.83,81.82,81.83,16507.0,77.8802,77.8802,77.8707,77.8802,16507.0
2024-03-08 10:50:00,81.83,81.83,81.82,81.83,12840.0,77.8802,77.8802,77.8707,77.8802,12840.0
2024-03-08 10:55:00,81.83,81.83,81.82,81.82,10558.0,77.8802,77.8802,77.8707,77.8707,10558.0
2024-03-08 11:00:00,81.83,81.83,81.82,81.82,14032.0,77.8802,77.8802,77.8707,77.8707,14032.0
2024-03-08 11:05:00,81.82,81.82,81.81,81.81,38604.0,77.8707,77.8707,77.8612,77.8612,38604.0
2024-03-08 11:10:00,81.82,81.82,81.8,81.81,52703.0,77.8707,77.8707,77.8517,77.8612,52703.0
2024-03-08 11:15:00,81.81,81.81,81.8,81.81,5351.0,77.8612,77.8612,77.8517,77.8612,5351.0
2024-03-08 11:20:00,81.81,81.81,81.8,81.81,59156.0,77.8612,77.8612,77.8517,77.8612,59156.0
2024-03-08 11:25:00,81.81,81.81,81.8,81.81,5823.0,77.8612,77.8612,77.8517,77.8612,5823.0
2024-03-08 11:30:00,81.8,81.81,81.8,81.81,16620.0,77.8517,77.8612,77.8517,77.8612,16620.0
2024-03-08 11:35:00,81.81,81.81,81.8,81.8,40885.0,77.8612,77.8612,77.8517,77.8517,40885.0
2024-03-08 11:40:00,81.8,81.81,81.8,81.8,10843.0,77.8517,77.8612,77.8517,77.8517,10843.0
2024-03-08 11:45:00,81.8,81.8,81.79,81.8,30008.0,77.8517,77.8517,77.8422,77.8517,30008.0
2024-03-08 11:50:00,81.8,81.8,81.79,81.8,74973.0,77.8517,77.8517,77.8422,77.8517,74973.0
2024-03-08 11:55:00,81.8,81.8,81.79,81.8,203642.0,77.8517,77.8517,77.8422,77.8517,203642.0
2024-03-08 12:00:00,81.8,81.81,81.79,81.81,22686.0,77.8517,77.8612,77.8422,77.8612,22686.0
2024-03-08 12:05:00,81.81,81.81,81.8,81.8,6009.0,77.8612,77.8612,77.8517,77.8517,6009.0
2024-03-08 12:10:00,81.81,81.81,81.79,81.8,12866.0,77.8612,77.8612,77.8422,77.8517,12866.0
2024-03-08 12:15:00,81.8,81.8,81.79,81.8,9351.0,77.8517,77.8517,77.8422,77.8517,9351.0
2024-03-08 12:20:00,81.79,81.8,81.79,81.79,10644.0,77.8422,77.8517,77.8422,77.8422,10644.0
2024-03-08 12:25:00,81.8,81.8,81.79,81.8,7711.0,77.8517,77.8517,77.8422,77.8517,7711.0
2024-03-08 12:30:00,81.79,81.8,81.79,81.8,5642.0,77.8422,77.8517,77.8422,77.8517,5642.0
2024-03-08 12:35:00,81.8,81.8,81.78,81.79,56103.0,77.8517,77.8517,77.8327,77.8422,56103.0
2024-03-08 12:40:00,81.79,81.79,81.78,81.79,31323.0,77.8422,77.8422,77.8327,77.8422,31323.0
2024-03-08 12:45:00,81.79,81.79,81.78,81.79,3525.0,77.8422,77.8422,77.8327,77.8422,3525.0
2024-03-08 12:50:00,81.78,81.79,81.78,81.79,6114.0,77.8327,77.8422,77.8327,77.8422,6114.0
2024-03-08 12:55:00,81.79,81.8,81.78,81.8,48203.0,77.8422,77.8517,77.8327,77.8517,48203.0
2024-03-08 13:00:00,81.8,81.8,81.78,81.79,19827.0,77.8517,77.8517,77.8327,77.8422,19827.0
2024-03-08 13:05:00,81.79,81.8,81.79,81.8,19530.0,77.8422,77.8517,77.8422,77.8517,19530.0
2024-03-08 13:10:00,81.8,81.8,81.79,81.79,16452.0,77.8517,77.8517,77.8422,77.8422,16452.0
2024-03-08 13:15:00,81.8,81.8,81.79,81.8,12671.0,77.8517,77.8517,77.8422,77.8517,12671.0
2024-03-08 13:20:00,81.79,81.8,81.79,81.8,12907.0,77.8422,77.8517,77.8422,77.8517,12907.0
2024-03-08 13:25:00,81.8,81.8,81.79,81.8,5557.0,77.8517,77.8517,77.8422,77.8517,5557.0
2024-03-08 13:30:00,81.8,81.82,81.8,81.81,21789.0,77.8517,77.8707,77.8517,77.8612,21789.0
2024-03-08 13:35:00,81.81,81.82,81.81,81.81,2717.0,77.8612,77.8707,77.8612,77.8612,2717.0
2024-03-08 13:40:00,81.81,81.82,81.81,81.82,40227.0,77.8612,77.8707,77.8612,77.8707,40227.0
2024-03-08 13:45:00,81.81,81.82,81.81,81.81,12809.0,77.8612,77.8707,77.8612,77.8612,12809.0
2024-03-08 13:50:00,81.81,81.82,81.81,81.81,6826.0,77.8612,77.8707,77.8612,77.8612,6826.0
2024-03-08 13:55:00,81.81,81.82,81.81,81.81,19990.0,77.8612,77.8707,77.8612,77.8612,19990.0
2024-03-08 14:00:00,81.81,81.82,81.79,81.8,27113.0,77.8612,77.8707,77.8422,77.8517,27113.0
2024-03-08 14:05:00,81.8,81.8,81.79,81.79,16049.0,77.8517,77.8517,77.8422,77.8422,16049.0
2024-03-08 14:10:00,81.79,81.8,81.79,81.79,15174.0,77.8422,77.8517,77.8422,77.8422,15174.0
2024-03-08 14:15:00,81.79,81.8,81.79,81.8,6400.0,77.8422,77.8517,77.8422,77.8517,6400.0
2024-03-08 14:20:00,81.8,81.8,81.79,81.79,11601.0,77.8517,77.8517,77.8422,77.8422,11601.0
2024-03-08 14:25:00,81.8,81.8,81.79,81.8,7060.0,77.8517,77.8517,77.8422,77.8517,7060.0
2024-03-08 14:30:00,81.8,81.8,81.79,81.8,16127.0,77.8517,77.8517,77.8422,77.8517,16127.0
2024-03-08 14:35:00,81.8,81.8,81.79,81.79,10344.0,77.8517,77.8517,77.8422,77.8422,10344.0
2024-03-08 14:40:00,81.8,81.8,81.79,81.8,7119.0,77.8517,77.8517,77.8422,77.8517,7119.0
2024-03-08 14:45:00,81.79,81.8,81.79,81.8,23908.0,77.8422,77.8517,77.8422,77.8517,23908.0
2024-03-08 14:50:00,81.8,81.8,81.79,81.79,7642.0,77.8517,77.8517,77.8422,77.8422,7642.0
2024-03-08 14:55:00,81.8,81.8,81.79,81.79,9224.0,77.8517,77.8517,77.8422,77.8422,9224.0
2024-03-08 15:00:00,81.8,81.8,81.79,81.79,12839.0,77.8517,77.8517,77.8422,77.8422,12839.0
2024-03-08 15:05:00,81.79,81.8,81.79,81.79,9795.0,77.8422,77.8517,77.8422,77.8422,9795.0
2024-03-08 15:10:00,81.8,81.8,81.79,81.79,18016.0,77.8517,77.8517,77.8422,77.8422,18016.0
2024-03-08 15:15:00,81.8,81.8,81.79,81.79,20990.0,77.8517,77.8517,77.8422,77.8422,20990.0
2024-03-08 15:20:00,81.8,81.8,81.79,81.79,11491.0,77.8517,77.8517,77.8422,77.8422,11491.0
2024-03-08 15:25:00,81.8,81.8,81.79,81.79,11966.0,77.8517,77.8517,77.8422,77.8422,11966.0
2024-03-08 15:30:00,81.8,81.8,81.79,81.8,17828.0,77.8517,77.8517,77.8422,77.8517,17828.0
2024-03-08 15:35:00,81.79,81.8,81.79,81.79,7414.0,77.8422,77.8517,77.8422,77.8422,7414.0
2024-03-08 15:40:00,81.8,81.8,81.79,81.8,5316.0,77.8517,77.8517,77.8422,77.8517,5316.0
2024-03-08 15:45:00,81.8,81.8,81.79,81.79,11745.0,77.8517,77.8517,77.8422,77.8422,11745.0
2024-03-08 15:50:00,81.79,81.8,81.79,81.79,21001.0,77.8422,77.8517,77.8422,77.8422,21001.0
2024-03-08 15:55:00,81.8,81.8,81.79,81.8,52845.0,77.8517,77.8517,77.8422,77.8517,52845.0
2024-03-11 09:30:00,81.77,81.77,81.76,81.77,63687.0,77.8231,77.8231,77.8136,77.8231,63687.0
2024-03-11 09:35:00,81.77,81.77,81.76,81.77,2817.0,77.8231,77.8231,77.8136,77.8231,2817.0
2024-03-11 09:40:00,81.77,81.77,81.76,81.77,2242.0,77.8231,77.8231,77.8136,77.8231,2242.0
2024-03-11 09:45:00,81.77,81.77,81.75,81.76,24829.0,77.8231,77.8231,77.8041,77.8136,24829.0
2024-03-11 09:50:00,81.76,81.76,81.75,81.76,1456.0,77.8136,77.8136,77.8041,77.8136,1456.0
2024-03-11 09:55:00,81.76,81.76,81.75,81.76,7209.0,77.8136,77.8136,77.8041,77.8136,7209.0
2024-03-11 10:00:00,81.76,81.76,81.75,81.76,96129.0,77.8136,77.8136,77.8041,77.8136,96129.0
2024-03-11 10:05:00,81.76,81.76,81.75,81.76,80740.0,77.8136,77.8136,77.8041,77.8136,80740.0
2024-03-11 10:10:00,81.75,81.76,81.75,81.76,68761.0,77.8041,77.8136,77.8041,77.8136,68761.0
2024-03-11 10:15:00,81.76,81.76,81.75,81.75,66054.0,77.8136,77.8136,77.8041,77.8041,66054.0
2024-03-11 10:20:00,81.76,81.77,81.76,81.77,63609.0,77.8136,77.8231,77.8136,77.8231,63609.0
2024-03-11 10:25:00,81.77,81.77,81.76,81.76,84720.0,77.8231,77.8231,77.8136,77.8136,84720.0
2024-03-11 10:30:00,81.77,81.77,81.76,81.76,74826.0,77.8231,77.8231,77.8136,77.8136,74826.0
2024-03-11 10:35:00,81.77,81.77,81.76,81.76,159801.0,77.8231,77.8231,77.8136,77.8136,159801.0
2024-03-11 10:40:00,81.76,81.77,81.75,81.76,96281.0,77.8136,77.8231,77.8041,77.8136,96281.0
2024-03-11 10:45:00,81.75,81.76,81.75,81.76,51414.0,77.8041,77.8136,77.8041,77.8136,51414.0
2024-03-11 10:50:00,81.76,81.76,81.75,81.76,61533.0,77.8136,77.8136,77.8041,77.8136,61533.0
2024-03-11 10:55:00,81.76,81.76,81.75,81.76,169015.0,77.8136,77.8136,77.8041,77.8136,169015.0
2024-03-11 11:00:00,81.76,81.76,81.74,81.75,15455.0,77.8136,77.8136,77.7946,77.8041,15455.0
2024-03-11 11:05:00,81.75,81.75,81.74,81.75,12613.0,77.8041,77.8041,77.7946,77.8041,12613.0
2024-03-11 11:10:00,81.75,81.76,81.74,81.76,62906.0,77.8041,77.8136,77.7946,77.8136,62906.0
2024-03-11 11:15:00,81.76,81.76,81.75,81.75,8776.0,77.8136,77.8136,77.8041,77.8041,8776.0
2024-03-11 11:20:00,81.76,81.76,81.75,81.76,17513.0,77.8136,77.8136,77.8041,77.8136,17513.0
2024-03-11 11:25:00,81.76,81.76,81.75,81.76,10592.0,77.8136,77.8136,77.8041,77.8136,10592.0
2024-03-11 11:30:00,81.76,81.76,81.75,81.76,8355.0,77.8136,77.8136,77.8041,77.8136,8355.0
2024-03-11 11:35:00,81.76,81.76,81.75,81.76,25850.0,77.8136,77.8136,77.8041,77.8136,25850.0
2024-03-11 11:40:00,81.76,81.76,81.75,81.76,6257.0,77.8136,77.8136,77.8041,77.8136,6257.0
2024-03-11 11:45:00,81.76,81.76,81.75,81.76,2989.0,77.8136,77.8136,77.8041,77.8136,2989.0
2024-03-11 11:50:00,81.75,81.76,81.75,81.75,7221.0,77.8041,77.8136,77.8041,77.8041,7221.0
2024-03-11 11:55:00,81.76,81.76,81.75,81.76,10009.0,77.8136,77.8136,77.8041,77.8136,10009.0
2024-03-11 12:00:00,81.76,81.76,81.75,81.76,12281.0,77.8136,77.8136,77.8041,77.8136,12281.0
2024-03-11 12:05:00,81.75,81.76,81.75,81.75,9928.0,77.8041,77.8136,77.8041,77.8041,9928.0
2024-03-11 12:10:00,81.75,81.76,81.75,81.75,5650.0,77.8041,77.8136,77.8041,77.8041,5650.0
2024-03-11 12:15:00,81.76,81.76,81.75,81.76,2006.0,77.8136,77.8136,77.8041,77.8136,2006.0
2024-03-11 12:20:00,81.75,81.76,81.75,81.76,7555.0,77.8041,77.8136,77.8041,77.8136,7555.0
2024-03-11 12:25:00,81.76,81.76,81.75,81.76,20075.0,77.8136,77.8136,77.8041,77.8136,20075.0
2024-03-11 12:30:00,81.76,81.76,81.75,81.75,58888.0,77.8136,77.8136,77.8041,77.8041,58888.0
2024-03-11 12:35:00,81.75,81.76,81.75,81.76,1995.0,77.8041,77.8136,77.8041,77.8136,1995.0
2024-03-11 12:40:00,81.76,81.76,81.75,81.76,13871.0,77.8136,77.8136,77.8041,77.8136,13871.0
2024-03-11 12:45:00,81.76,81.76,81.75,81.76,39295.0,77.8136,77.8136,77.8041,77.8136,39295.0
2024-03-11 12:50:00,81.75,81.76,81.75,81.76,2044.0,77.8041,77.8136,77.8041,77.8136,2044.0
2024-03-11 12:55:00,81.76,81.76,81.74,81.74,15933.0,77.8136,77.8136,77.7946,77.7946,15933.0
2024-03-11 13:00:00,81.75,81.77,81.74,81.76,42851.0,77.8041,77.8231,77.7946,77.8136,42851.0
2024-03-11 13:05:00,81.77,81.77,81.76,81.76,4359.0,77.8231,77.8231,77.8136,77.8136,4359.0
2024-03-11 13:10:00,81.77,81.77,81.76,81.77,7051.0,77.8231,77.8231,77.8136,77.8231,7051.0
2024-03-11 13:15:00,81.77,81.77,81.76,81.76,10732.0,77.8231,77.8231,77.8136,77.8136,10732.0
2024-03-11 13:20:00,81.77,81.77,81.76,81.76,36713.0,77.8231,77.8231,77.8136,77.8136,36713.0
2024-03-11 13:25:00,81.76,81.77,81.76,81.76,32608.0,77.8136,77.8231,77.8136,77.8136,32608.0
2024-03-11 13:30:00,81.76,81.77,81.75,81.76,17711.0,77.8136,77.8231,77.8041,77.8136,17711.0
2024-03-11 13:35:00,81.76,81.76,81.75,81.75,7610.0,77.8136,77.8136,77.8041,77.8041,7610.0
2024-03-11 13:40:00,81.75,81.76,81.75,81.75,6754.0,77.8041,77.8136,77.8041,77.8041,6754.0
2024-03-11 13:45:00,81.75,81.76,81.75,81.76,3064.0,77.8041,77.8136,77.8041,77.8136,3064.0
2024-03-11 13:50:00,81.75,81.75,81.74,81.75,6866.0,77.8041,77.8041,77.7946,77.8041,6866.0
2024-03-11 13:55:00,81.74,81.75,81.74,81.74,8936.0,77.7946,77.8041,77.7946,77.7946,8936.0
2024-03-11 14:00:00,81.74,81.75,81.74,81.75,5233.0,77.7946,77.8041,77.7946,77.8041,5233.0
2024-03-11 14:05:00,81.74,81.75,81.74,81.75,7920.0,77.7946,77.8041,77.7946,77.8041,7920.0
2024-03-11 14:10:00,81.74,81.75,81.74,81.74,8159.0,77.7946,77.8041,77.7946,77.7946,8159.0
2024-03-11 14:15:00,81.75,81.75,81.73,81.74,17739.0,77.8041,77.8041,77.7851,77.7946,17739.0
2024-03-11 14:20:00,81.74,81.74,81.73,81.73,18486.0,77.7946,77.7946,77.7851,77.7851,18486.0
2024-03-11 14:25:00,81.73,81.74,81.73,81.74,7408.0,77.7851,77.7946,77.7851,77.7946,7408.0
2024-03-11 14:30:00,81.73,81.74,81.73,81.74,34084.0,77.7851,77.7946,77.7851,77.7946,34084.0
2024-03-11 14:35:00,81.73,81.74,81.73,81.73,18017.0,77.7851,77.7946,77.7851,77.7851,18017.0
2024-03-11 14:40:00,81.73,81.74,81.73,81.73,18551.0,77.7851,77.7946,77.7851,77.7851,18551.0
2024-03-11 14:45:00,81.73,81.73,81.72,81.73,74237.0,77.7851,77.7851,77.7756,77.7851,74237.0
2024-03-11 14:50:00,81.73,81.74,81.73,81.73,14371.0,77.7851,77.7946,77.7851,77.7851,14371.0
2024-03-11 14:55:00,81.74,81.74,81.73,81.74,42312.0,77.7946,77.7946,77.7851,77.7946,42312.0
2024-03-11 15:00:00,81.74,81.74,81.73,81.74,14116.0,77.7946,77.7946,77.7851,77.7946,14116.0
2024-03-11 15:05:00,81.74,81.74,81.73,81.74,12548.0,77.7946,77.7946,77.7851,77.7946,12548.0
2024-03-11 15:10:00,81.73,81.74,81.73,81.74,8694.0,77.7851,77.7946,77.7851,77.7946,8694.0
2024-03-11 15:15:00,81.73,81.74,81.73,81.74,49502.0,77.7851,77.7946,77.7851,77.7946,49502.0
2024-03-11 15:20:00,81.75,81.75,81.74,81.75,16097.0,77.8041,77.8041,77.7946,77.8041,16097.0
2024-03-11 15:25:00,81.75,81.75,81.74,81.75,16542.0,77.8041,77.8041,77.7946,77.8041,16542.0
2024-03-11 15:30:00,81.74,81.75,81.74,81.75,56826.0,77.7946,77.8041,77.7946,77.8041,56826.0
2024-03-11 15:35:00,81.75,81.75,81.74,81.74,46207.0,77.8041,77.8041,77.7946,77.7946,46207.0
2024-03-11 15:40:00,81.75,81.75,81.74,81.74,34279.0,77.8041,77.8041,77.7946,77.7946,34279.0
2024-03-11 15:45:00,81.74,81.75,81.74,81.74,23574.0,77.7946,77.8041,77.7946,77.7946,23574.0
2024-03-11 15:50:00,81.74,81.75,81.73,81.73,188812.0,77.7946,77.8041,77.7851,77.7851,188812.0
2024-03-11 15:55:00,81.73,81.74,81.73,81.73,198584.0,77.7851,77.7946,77.7851,77.7851,198584.0
2024-03-12 09:30:00,81.69,81.7,81.68,81.69,38099.0,77.747,77.7565,77.7375,77.747,38099.0
2024-03-12 09:35:00,81.68,81.69,81.68,81.68,7448.0,77.7375,77.747,77.7375,77.7375,7448.0
2024-03-12 09:40:00,81.67,81.69,81.67,81.68,22119.0,77.728,77.747,77.728,77.7375,22119.0
2024-03-12 09:45:00,81.68,81.69,81.67,81.68,20165.0,77.7375,77.747,77.728,77.7375,20165.0
2024-03-12 09:50:00,81.69,81.69,81.68,81.68,3145.0,77.747,77.747,77.7375,77.7375,3145.0
2024-03-12 09:55:00,81.68,81.69,81.68,81.69,4599.0,77.7375,77.747,77.7375,77.747,4599.0
2024-03-12 10:00:00,81.68,81.69,81.68,81.69,11752.0,77.7375,77.747,77.7375,77.747,11752.0
2024-03-12 10:05:00,81.69,81.69,81.68,81.69,22218.0,77.747,77.747,77.7375,77.747,22218.0
2024-03-12 10:10:00,81.68,81.68,81.67,81.68,65158.0,77.7375,77.7375,77.728,77.7375,65158.0
2024-03-12 10:15:00,81.67,81.68,81.67,81.68,3039.0,77.728,77.7375,77.728,77.7375,3039.0
2024-03-12 10:20:00,81.68,81.69,81.67,81.68,15146.0,77.7375,77.747,77.728,77.7375,15146.0
2024-03-12 10:25:00,81.68,81.69,81.68,81.69,4131.0,77.7375,77.747,77.7375,77.747,4131.0
2024-03-12 10:30:00,81.69,81.69,81.68,81.69,3341.0,77.747,77.747,77.7375,77.747,3341.0
2024-03-12 10:35:00,81.69,81.69,81.68,81.69,7459.0,77.747,77.747,77.7375,77.747,7459.0
2024-03-12 10:40:00,81.68,81.69,81.67,81.67,18551.0,77.7375,77.747,77.728,77.728,18551.0
2024-03-12 10:45:00,81.67,81.68,81.67,81.68,6053.0,77.728,77.7375,77.728,77.7375,6053.0
2024-03-12 10:50:00,81.68,81.68,81.66,81.67,16029.0,77.7375,77.7375,77.7185,77.728,16029.0
2024-03-12 10:55:00,81.66,81.67,81.66,81.66,26101.0,77.7185,77.728,77.7185,77.7185,26101.0
2024-03-12 11:00:00,81.67,81.67,81.66,81.67,8280.0,77.728,77.728,77.7185,77.728,8280.0
2024-03-12 11:05:00,81.67,81.67,81.66,81.66,5831.0,77.728,77.728,77.7185,77.7185,5831.0
2024-03-12 11:10:00,81.67,81.67,81.66,81.67,21806.0,77.728,77.728,77.7185,77.728,21806.0
2024-03-12 11:15:00,81.67,81.67,81.66,81.67,5309.0,77.728,77.728,77.7185,77.728,5309.0
2024-03-12 11:20:00,81.66,81.66,81.65,81.66,30804.0,77.7185,77.7185,77.7089,77.7185,30804.0
2024-03-12 11:25:00,81.66,81.66,81.65,81.66,8724.0,77.7185,77.7185,77.7089,77.7185,8724.0
2024-03-12 11:30:00,81.66,81.66,81.65,81.66,5453.0,77.7185,77.7185,77.7089,77.7185,5453.0
2024-03-12 11:35:00,81.66,81.66,81.65,81.66,78253.0,77.7185,77.7185,77.7089,77.7185,78253.0
2024-03-12 11:40:00,81.66,81.67,81.66,81.67,9314.0,77.7185,77.728,77.7185,77.728,9314.0
2024-03-12 11:45:00,81.67,81.67,81.66,81.67,10068.0,77.728,77.728,77.7185,77.728,10068.0
2024-03-12 11:50:00,81.67,81.67,81.66,81.66,14929.0,77.728,77.728,77.7185,77.7185,14929.0
2024-03-12 11:55:00,81.67,81.67,81.66,81.66,7993.0,77.728,77.728,77.7185,77.7185,7993.0
2024-03-12 12:00:00,81.67,81.67,81.65,81.66,25435.0,77.728,77.728,77.7089,77.7185,25435.0
2024-03-12 12:05:00,81.66,81.66,81.65,81.66,2410.0,77.7185,77.7185,77.7089,77.7185,2410.0
2024-03-12 12:10:00,81.66,81.66,81.65,81.65,15488.0,77.7185,77.7185,77.7089,77.7089,15488.0
2024-03-12 12:15:00,81.66,81.66,81.65,81.66,5360.0,77.7185,77.7185,77.7089,77.7185,5360.0
2024-03-12 12:20:00,81.66,81.66,81.65,81.66,6804.0,77.7185,77.7185,77.7089,77.7185,6804.0
2024-03-12 12:25:00,81.66,81.66,81.65,81.66,10144.0,77.7185,77.7185,77.7089,77.7185,10144.0
2024-03-12 12:30:00,81.65,81.66,81.65,81.66,16573.0,77.7089,77.7185,77.7089,77.7185,16573.0
2024-03-12 12:35:00,81.66,81.66,81.65,81.66,5839.0,77.7185,77.7185,77.7089,77.7185,5839.0
2024-03-12 12:40:00,81.66,81.66,81.65,81.66,33027.0,77.7185,77.7185,77.7089,77.7185,33027.0
2024-03-12 12:45:00,81.66,81.66,81.65,81.66,13014.0,77.7185,77.7185,77.7089,77.7185,13014.0
2024-03-12 12:50:00,81.66,81.66,81.65,81.65,37861.0,77.7185,77.7185,77.7089,77.7089,37861.0
2024-03-12 12:55:00,81.66,81.66,81.65,81.65,23119.0,77.7185,77.7185,77.7089,77.7089,23119.0
2024-03-12 13:00:00,81.66,81.66,81.64,81.65,21072.0,77.7185,77.7185,77.6994,77.7089,21072.0
2024-03-12 13:05:00,81.65,81.66,81.64,81.65,42277.0,77.7089,77.7185,77.6994,77.7089,42277.0
2024-03-12 13:10:00,81.66,81.66,81.65,81.66,4699.0,77.7185,77.7185,77.7089,77.7185,4699.0
2024-03-12 13:15:00,81.66,81.66,81.65,81.66,7859.0,77.7185,77.7185,77.7089,77.7185,7859.0
2024-03-12 13:20:00,81.66,81.66,81.65,81.66,43274.0,77.7185,77.7185,77.7089,77.7185,43274.0
2024-03-12 13:25:00,81.66,81.66,81.65,81.65,6350.0,77.7185,77.7185,77.7089,77.7089,6350.0
2024-03-12 13:30:00,81.66,81.66,81.65,81.66,10507.0,77.7185,77.7185,77.7089,77.7185,10507.0
2024-03-12 13:35:00,81.66,81.66,81.65,81.66,4668.0,77.7185,77.7185,77.7089,77.7185,4668.0
2024-03-12 13:40:00,81.66,81.66,81.65,81.66,11717.0,77.7185,77.7185,77.7089,77.7185,11717.0
2024-03-12 13:45:00,81.66,81.66,81.65,81.65,4112.0,77.7185,77.7185,77.7089,77.7089,4112.0
2024-03-12 13:50:00,81.66,81.66,81.65,81.66,13254.0,77.7185,77.7185,77.7089,77.7185,13254.0
2024-03-12 13:55:00,81.66,81.67,81.65,81.67,26808.0,77.7185,77.728,77.7089,77.728,26808.0
2024-03-12 14:00:00,81.66,81.67,81.66,81.66,5476.0,77.7185,77.728,77.7185,77.7185,5476.0
2024-03-12 14:05:00,81.67,81.67,81.66,81.67,12074.0,77.728,77.728,77.7185,77.728,12074.0
2024-03-12 14:10:00,81.67,81.67,81.66,81.67,9950.0,77.728,77.728,77.7185,77.728,9950.0
2024-03-12 14:15:00,81.67,81.67,81.66,81.67,18711.0,77.728,77.728,77.7185,77.728,18711.0
2024-03-12 14:20:00,81.66,81.67,81.66,81.67,8082.0,77.7185,77.728,77.7185,77.728,8082.0
2024-03-12 14:25:00,81.67,81.67,81.66,81.66,9694.0,77.728,77.728,77.7185,77.7185,9694.0
2024-03-12 14:30:00,81.66,81.67,81.66,81.67,24348.0,77.7185,77.728,77.7185,77.728,24348.0
2024-03-12 14:35:00,81.67,81.67,81.66,81.67,13222.0,77.728,77.728,77.7185,77.728,13222.0
2024-03-12 14:40:00,81.67,81.67,81.66,81.67,13662.0,77.728,77.728,77.7185,77.728,13662.0
2024-03-12 14:45:00,81.67,81.67,81.66,81.67,15709.0,77.728,77.728,77.7185,77.728,15709.0
2024-03-12 14:50:00,81.66,81.67,81.66,81.66,27532.0,77.7185,77.728,77.7185,77.7185,27532.0
2024-03-12 14:55:00,81.66,81.67,81.65,81.66,66075.0,77.7185,77.728,77.7089,77.7185,66075.0
2024-03-12 15:00:00,81.66,81.66,81.65,81.65,14671.0,77.7185,77.7185,77.7089,77.7089,14671.0
2024-03-12 15:05:00,81.65,81.66,81.65,81.65,9546.0,77.7089,77.7185,77.7089,77.7089,9546.0
2024-03-12 15:10:00,81.65,81.66,81.65,81.65,10147.0,77.7089,77.7185,77.7089,77.7089,10147.0
2024-03-12 15:15:00,81.65,81.66,81.65,81.66,39728.0,77.7089,77.7185,77.7089,77.7185,39728.0
2024-03-12 15:20:00,81.65,81.66,81.65,81.65,16816.0,77.7089,77.7185,77.7089,77.7089,16816.0
2024-03-12 15:25:00,81.65,81.66,81.65,81.66,11877.0,77.7089,77.7185,77.7089,77.7185,11877.0
2024-03-12 15:30:00,81.66,81.66,81.65,81.65,31526.0,77.7185,77.7185,77.7089,77.7089,31526.0
2024-03-12 15:35:00,81.65,81.66,81.65,81.65,23000.0,77.7089,77.7185,77.7089,77.7089,23000.0
2024-03-12 15:40:00,81.65,81.66,81.65,81.66,49549.0,77.7089,77.7185,77.7089,77.7185,49549.0
2024-03-12 15:45:00,81.66,81.66,81.65,81.66,59583.0,77.7185,77.7185,77.7089,77.7185,59583.0
2024-03-12 15:50:00,81.66,81.66,81.65,81.66,92710.0,77.7185,77.7185,77.7089,77.7185,92710.0
2024-03-12 15:55:00,81.66,81.66,81.65,81.66,222457.0,77.7185,77.7185,77.7089,77.7185,222457.0
2024-03-13 09:30:00,81.65,81.65,81.63,81.64,257497.0,77.7089,77.7089,77.6899,77.6994,257497.0
2024-03-13 09:35:00,81.64,81.65,81.63,81.64,30097.0,77.6994,77.7089,77.6899,77.6994,30097.0
2024-03-13 09:40:00,81.65,81.65,81.64,81.64,44635.0,77.7089,77.7089,77.6994,77.6994,44635.0
2024-03-13 09:45:00,81.65,81.65,81.64,81.65,9595.0,77.7089,77.7089,77.6994,77.7089,9595.0
2024-03-13 09:50:00,81.65,81.65,81.64,81.64,8401.0,77.7089,77.7089,77.6994,77.6994,8401.0
2024-03-13 09:55:00,81.64,81.65,81.64,81.65,32489.0,77.6994,77.7089,77.6994,77.7089,32489.0
2024-03-13 10:00:00,81.64,81.65,81.64,81.64,58908.0,77.6994,77.7089,77.6994,77.6994,58908.0
2024-03-13 10:05:00,81.64,81.65,81.64,81.64,12011.0,77.6994,77.7089,77.6994,77.6994,12011.0
2024-03-13 10:10:00,81.65,81.65,81.64,81.65,12264.0,77.7089,77.7089,77.6994,77.7089,12264.0
2024-03-13 10:15:00,81.64,81.65,81.64,81.65,9416.0,77.6994,77.7089,77.6994,77.7089,9416.0
2024-03-13 10:20:00,81.64,81.65,81.64,81.64,12017.0,77.6994,77.7089,77.6994,77.6994,12017.0
2024-03-13 10:25:00,81.64,81.65,81.64,81.65,9741.0,77.6994,77.7089,77.6994,77.7089,9741.0
2024-03-13 10:30:00,81.65,81.65,81.64,81.65,10869.0,77.7089,77.7089,77.6994,77.7089,10869.0
2024-03-13 10:35:00,81.65,81.65,81.64,81.65,6304.0,77.7089,77.7089,77.6994,77.7089,6304.0
2024-03-13 10:40:00,81.65,81.66,81.65,81.66,37140.0,77.7089,77.7185,77.7089,77.7185,37140.0
2024-03-13 10:45:00,81.66,81.66,81.65,81.66,6523.0,77.7185,77.7185,77.7089,77.7185,6523.0
2024-03-13 10:50:00,81.65,81.66,81.65,81.65,20227.0,77.7089,77.7185,77.7089,77.7089,20227.0
2024-03-13 10:55:00,81.65,81.66,81.65,81.65,39116.0,77.7089,77.7185,77.7089,77.7089,39116.0
2024-03-13 11:00:00,81.65,81.66,81.65,81.65,9944.0,77.7089,77.7185,77.7089,77.7089,9944.0
2024-03-13 11:05:00,81.65,81.66,81.65,81.65,12889.0,77.7089,77.7185,77.7089,77.7089,12889.0
2024-03-13 11:10:00,81.65,81.66,81.65,81.65,5887.0,77.7089,77.7185,77.7089,77.7089,5887.0
2024-03-13 11:15:00,81.66,81.66,81.65,81.66,11810.0,77.7185,77.7185,77.7089,77.7185,11810.0
2024-03-13 11:20:00,81.66,81.66,81.65,81.66,5151.0,77.7185,77.7185,77.7089,77.7185,5151.0
2024-03-13 11:25:00,81.66,81.66,81.65,81.65,20964.0,77.7185,77.7185,77.7089,77.7089,20964.0
2024-03-13 11:30:00,81.66,81.66,81.64,81.65,41679.0,77.7185,77.7185,77.6994,77.7089,41679.0
2024-03-13 11:35:00,81.65,81.65,81.64,81.65,3866.0,77.7089,77.7089,77.6994,77.7089,3866.0
2024-03-13 11:40:00,81.64,81.65,81.64,81.65,11643.0,77.6994,77.7089,77.6994,77.7089,11643.0
2024-03-13 11:45:00,81.65,81.65,81.64,81.65,10268.0,77.7089,77.7089,77.6994,77.7089,10268.0
2024-03-13 11:50:00,81.65,81.65,81.64,81.65,28666.0,77.7089,77.7089,77.6994,77.7089,28666.0
2024-03-13 11:55:00,81.65,81.65,81.64,81.65,23107.0,77.7089,77.7089,77.6994,77.7089,23107.0
2024-03-13 12:00:00,81.64,81.65,81.64,81.65,14119.0,77.6994,77.7089,77.6994,77.7089,14119.0
2024-03-13 12:05:00,81.65,81.65,81.64,81.64,6802.0,77.7089,77.7089,77.6994,77.6994,6802.0
2024-03-13 12:10:00,81.64,81.65,81.64,81.64,9617.0,77.6994,77.7089,77.6994,77.6994,9617.0
2024-03-13 12:15:00,81.64,81.65,81.64,81.65,39156.0,77.6994,77.7089,77.6994,77.7089,39156.0
2024-03-13 12:20:00,81.64,81.65,81.64,81.64,3265.0,77.6994,77.7089,77.6994,77.6994,3265.0
2024-03-13 12:25:00,81.64,81.65,81.64,81.64,19603.0,77.6994,77.7089,77.6994,77.6994,19603.0
2024-03-13 12:30:00,81.64,81.65,81.64,81.64,3492.0,77.6994,77.7089,77.6994,77.6994,3492.0
2024-03-13 12:35:00,81.65,81.65,81.64,81.64,7300.0,77.7089,77.7089,77.6994,77.6994,7300.0
2024-03-13 12:40:00,81.64,81.65,81.64,81.64,5475.0,77.6994,77.7089,77.6994,77.6994,5475.0
2024-03-13 12:45:00,81.64,81.65,81.64,81.64,3769.0,77.6994,77.7089,77.6994,77.6994,3769.0
2024-03-13 12:50:00,81.64,81.65,81.64,81.64,24437.0,77.6994,77.7089,77.6994,77.6994,24437.0
2024-03-13 12:55:00,81.64,81.65,81.63,81.63,12324.0,77.6994,77.7089,77.6899,77.6899,12324.0
2024-03-13 13:00:00,81.63,81.65,81.63,81.64,45259.0,77.6899,77.7089,77.6899,77.6994,45259.0
2024-03-13 13:05:00,81.64,81.65,81.63,81.65,36344.0,77.6994,77.7089,77.6899,77.7089,36344.0
2024-03-13 13:10:00,81.65,81.65,81.64,81.64,8392.0,77.7089,77.7089,77.6994,77.6994,8392.0
2024-03-13 13:15:00,81.64,81.65,81.64,81.65,8316.0,77.6994,77.7089,77.6994,77.7089,8316.0
2024-03-13 13:20:00,81.65,81.65,81.64,81.65,11869.0,77.7089,77.7089,77.6994,77.7089,11869.0
2024-03-13 13:25:00,81.65,81.65,81.64,81.65,2769.0,77.7089,77.7089,77.6994,77.7089,2769.0
2024-03-13 13:30:00,81.65,81.65,81.64,81.65,6977.0,77.7089,77.7089,77.6994,77.7089,6977.0
2024-03-13 13:35:00,81.65,81.65,81.64,81.65,33127.0,77.7089,77.7089,77.6994,77.7089,33127.0
2024-03-13 13:40:00,81.65,81.65,81.64,81.65,8020.0,77.7089,77.7089,77.6994,77.7089,8020.0
2024-03-13 13:45:00,81.65,81.65,81.64,81.64,8734.0,77.7089,77.7089,77.6994,77.6994,8734.0
2024-03-13 13:50:00,81.65,81.65,81.63,81.63,30781.0,77.7089,77.7089,77.6899,77.6899,30781.0
2024-03-13 13:55:00,81.64,81.64,81.63,81.64,6845.0,77.6994,77.6994,77.6899,77.6994,6845.0
2024-03-13 14:00:00,81.64,81.64,81.63,81.64,4996.0,77.6994,77.6994,77.6899,77.6994,4996.0
2024-03-13 14:05:00,81.64,81.64,81.63,81.64,4915.0,77.6994,77.6994,77.6899,77.6994,4915.0
2024-03-13 14:10:00,81.64,81.64,81.63,81.64,17495.0,77.6994,77.6994,77.6899,77.6994,17495.0
2024-03-13 14:15:00,81.64,81.64,81.63,81.63,59283.0,77.6994,77.6994,77.6899,77.6899,59283.0
2024-03-13 14:20:00,81.64,81.64,81.63,81.63,28540.0,77.6994,77.6994,77.6899,77.6899,28540.0
2024-03-13 14:25:00,81.63,81.64,81.63,81.64,8023.0,77.6899,77.6994,77.6899,77.6994,8023.0
2024-03-13 14:30:00,81.64,81.64,81.63,81.63,12059.0,77.6994,77.6994,77.6899,77.6899,12059.0
2024-03-13 14:35:00,81.63,81.64,81.63,81.63,19499.0,77.6899,77.6994,77.6899,77.6899,19499.0
2024-03-13 14:40:00,81.63,81.64,81.63,81.63,8662.0,77.6899,77.6994,77.6899,77.6899,8662.0
2024-03-13 14:45:00,81.64,81.64,81.63,81.64,13859.0,77.6994,77.6994,77.6899,77.6994,13859.0
2024-03-13 14:50:00,81.63,81.64,81.63,81.63,49714.0,77.6899,77.6994,77.6899,77.6899,49714.0
2024-03-13 14:55:00,81.63,81.64,81.62,81.63,29426.0,77.6899,77.6994,77.6804,77.6899,29426.0
2024-03-13 15:00:00,81.63,81.63,81.62,81.62,10828.0,77.6899,77.6899,77.6804,77.6804,10828.0
2024-03-13 15:05:00,81.63,81.63,81.62,81.62,5713.0,77.6899,77.6899,77.6804,77.6804,5713.0
2024-03-13 15:10:00,81.62,81.63,81.62,81.63,41312.0,77.6804,77.6899,77.6804,77.6899,41312.0
2024-03-13 15:15:00,81.63,81.63,81.62,81.62,14064.0,77.6899,77.6899,77.6804,77.6804,14064.0
2024-03-13 15:20:00,81.62,81.63,81.62,81.63,29996.0,77.6804,77.6899,77.6804,77.6899,29996.0
2024-03-13 15:25:00,81.63,81.63,81.62,81.63,23279.0,77.6899,77.6899,77.6804,77.6899,23279.0
2024-03-13 15:30:00,81.63,81.63,81.62,81.63,11781.0,77.6899,77.6899,77.6804,77.6899,11781.0
2024-03-13 15:35:00,81.63,81.63,81.62,81.62,5343.0,77.6899,77.6899,77.6804,77.6804,5343.0
2024-03-13 15:40:00,81.62,81.63,81.61,81.62,17878.0,77.6804,77.6899,77.6709,77.6804,17878.0
2024-03-13 15:45:00,81.62,81.62,81.61,81.62,28370.0,77.6804,77.6804,77.6709,77.6804,28370.0
2024-03-13 15:50:00,81.62,81.62,81.61,81.62,26141.0,77.6804,77.6804,77.6709,77.6804,26141.0
2024-03-13 15:55:00,81.62,81.62,81.61,81.62,110360.0,77.6804,77.6804,77.6709,77.6804,110360.0
2024-03-14 09:30:00,81.58,81.59,81.58,81.58,60960.0,77.6423,77.6518,77.6423,77.6423,60960.0
2024-03-14 09:35:00,81.58,81.58,81.57,81.58,13272.0,77.6423,77.6423,77.6328,77.6423,13272.0
2024-03-14 09:40:00,81.58,81.58,81.57,81.58,8113.0,77.6423,77.6423,77.6328,77.6423,8113.0
2024-03-14 09:45:00,81.58,81.58,81.56,81.56,15691.0,77.6423,77.6423,77.6233,77.6233,15691.0
2024-03-14 09:50:00,81.56,81.57,81.56,81.57,23500.0,77.6233,77.6328,77.6233,77.6328,23500.0
2024-03-14 09:55:00,81.56,81.58,81.56,81.58,48837.0,77.6233,77.6423,77.6233,77.6423,48837.0
2024-03-14 10:00:00,81.57,81.58,81.57,81.58,12684.0,77.6328,77.6423,77.6328,77.6423,12684.0
2024-03-14 10:05:00,81.57,81.58,81.57,81.57,17058.0,77.6328,77.6423,77.6328,77.6328,17058.0
2024-03-14 10:10:00,81.58,81.58,81.57,81.58,12504.0,77.6423,77.6423,77.6328,77.6423,12504.0
2024-03-14 10:15:00,81.57,81.58,81.57,81.57,8193.0,77.6328,77.6423,77.6328,77.6328,8193.0
2024-03-14 10:20:00,81.58,81.58,81.56,81.56,25942.0,77.6423,77.6423,77.6233,77.6233,25942.0
2024-03-14 10:25:00,81.56,81.57,81.56,81.57,19008.0,77.6233,77.6328,77.6233,77.6328,19008.0
2024-03-14 10:30:00,81.56,81.58,81.56,81.58,37943.0,77.6233,77.6423,77.6233,77.6423,37943.0
2024-03-14 10:35:00,81.58,81.58,81.57,81.57,15896.0,77.6423,77.6423,77.6328,77.6328,15896.0
2024-03-14 10:40:00,81.57,81.58,81.57,81.57,8583.0,77.6328,77.6423,77.6328,77.6328,8583.0
2024-03-14 10:45:00,81.58,81.58,81.56,81.56,28557.0,77.6423,77.6423,77.6233,77.6233,28557.0
2024-03-14 10:50:00,81.56,81.57,81.55,81.56,57939.0,77.6233,77.6328,77.6138,77.6233,57939.0
2024-03-14 10:55:00,81.56,81.56,81.55,81.56,52260.0,77.6233,77.6233,77.6138,77.6233,52260.0
2024-03-14 11:00:00,81.55,81.57,81.55,81.56,18897.0,77.6138,77.6328,77.6138,77.6233,18897.0
2024-03-14 11:05:00,81.57,81.57,81.56,81.56,65762.0,77.6328,77.6328,77.6233,77.6233,65762.0
2024-03-14 11:10:00,81.56,81.57,81.55,81.55,15628.0,77.6233,77.6328,77.6138,77.6138,15628.0
2024-03-14 11:15:00,81.56,81.56,81.55,81.55,12845.0,77.6233,77.6233,77.6138,77.6138,12845.0
2024-03-14 11:20:00,81.55,81.56,81.55,81.56,13030.0,77.6138,77.6233,77.6138,77.6233,13030.0
2024-03-14 11:25:00,81.56,81.56,81.55,81.56,10637.0,77.6233,77.6233,77.6138,77.6233,10637.0
2024-03-14 11:30:00,81.55,81.56,81.54,81.54,24520.0,77.6138,77.6233,77.6042,77.6042,24520.0
2024-03-14 11:35:00,81.54,81.55,81.54,81.55,33163.0,77.6042,77.6138,77.6042,77.6138,33163.0
2024-03-14 11:40:00,81.54,81.55,81.54,81.55,13158.0,77.6042,77.6138,77.6042,77.6138,13158.0
2024-03-14 11:45:00,81.55,81.55,81.54,81.55,11546.0,77.6138,77.6138,77.6042,77.6138,11546.0
2024-03-14 11:50:00,81.55,81.55,81.54,81.55,9262.0,77.6138,77.6138,77.6042,77.6138,9262.0
2024-03-14 11:55:00,81.55,81.55,81.54,81.55,16728.0,77.6138,77.6138,77.6042,77.6138,16728.0
2024-03-14 12:00:00,81.55,81.55,81.54,81.55,7805.0,77.6138,77.6138,77.6042,77.6138,7805.0
2024-03-14 12:05:00,81.54,81.55,81.54,81.54,18603.0,77.6042,77.6138,77.6042,77.6042,18603.0
2024-03-14 12:10:00,81.55,81.56,81.54,81.55,30174.0,77.6138,77.6233,77.6042,77.6138,30174.0
2024-03-14 12:15:00,81.56,81.56,81.55,81.55,6941.0,77.6233,77.6233,77.6138,77.6138,6941.0
2024-03-14 12:20:00,81.56,81.57,81.55,81.56,36330.0,77.6233,77.6328,77.6138,77.6233,36330.0
2024-03-14 12:25:00,81.57,81.57,81.56,81.56,8852.0,77.6328,77.6328,77.6233,77.6233,8852.0
2024-03-14 12:30:00,81.57,81.57,81.56,81.56,15969.0,77.6328,77.6328,77.6233,77.6233,15969.0
2024-03-14 12:35:00,81.56,81.57,81.56,81.56,6081.0,77.6233,77.6328,77.6233,77.6233,6081.0
2024-03-14 12:40:00,81.56,81.57,81.56,81.56,34205.0,77.6233,77.6328,77.6233,77.6233,34205.0
2024-03-14 12:45:00,81.56,81.57,81.55,81.56,13296.0,77.6233,77.6328,77.6138,77.6233,13296.0
2024-03-14 12:50:00,81.55,81.56,81.55,81.56,24063.0,77.6138,77.6233,77.6138,77.6233,24063.0
2024-03-14 12:55:00,81.56,81.56,81.55,81.56,25979.0,77.6233,77.6233,77.6138,77.6233,25979.0
2024-03-14 13:00:00,81.55,81.56,81.55,81.55,6311.0,77.6138,77.6233,77.6138,77.6138,6311.0
2024-03-14 13:05:00,81.56,81.56,81.55,81.56,5963.0,77.6233,77.6233,77.6138,77.6233,5963.0
2024-03-14 13:10:00,81.56,81.56,81.55,81.55,6248.0,77.6233,77.6233,77.6138,77.6138,6248.0
2024-03-14 13:15:00,81.56,81.56,81.55,81.56,9924.0,77.6233,77.6233,77.6138,77.6233,9924.0
2024-03-14 13:20:00,81.55,81.56,81.55,81.55,3651.0,77.6138,77.6233,77.6138,77.6138,3651.0
2024-03-14 13:25:00,81.56,81.56,81.55,81.56,6167.0,77.6233,77.6233,77.6138,77.6233,6167.0
2024-03-14 13:30:00,81.56,81.56,81.55,81.56,9998.0,77.6233,77.6233,77.6138,77.6233,9998.0
2024-03-14 13:35:00,81.56,81.56,81.55,81.55,4731.0,77.6233,77.6233,77.6138,77.6138,4731.0
2024-03-14 13:40:00,81.56,81.56,81.55,81.56,11960.0,77.6233,77.6233,77.6138,77.6233,11960.0
2024-03-14 13:45:00,81.56,81.56,81.55,81.55,17732.0,77.6233,77.6233,77.6138,77.6138,17732.0
2024-03-14 13:50:00,81.55,81.56,81.55,81.56,28003.0,77.6138,77.6233,77.6138,77.6233,28003.0
2024-03-14 13:55:00,81.56,81.56,81.55,81.55,4186.0,77.6233,77.6233,77.6138,77.6138,4186.0
2024-03-14 14:00:00,81.56,81.56,81.54,81.55,16168.0,77.6233,77.6233,77.6042,77.6138,16168.0
2024-03-14 14:05:00,81.55,81.55,81.54,81.55,19922.0,77.6138,77.6138,77.6042,77.6138,19922.0
2024-03-14 14:10:00,81.55,81.55,81.54,81.55,32116.0,77.6138,77.6138,77.6042,77.6138,32116.0
2024-03-14 14:15:00,81.55,81.55,81.54,81.54,68265.0,77.6138,77.6138,77.6042,77.6042,68265.0
2024-03-14 14:20:00,81.55,81.55,81.54,81.54,22195.0,77.6138,77.6138,77.6042,77.6042,22195.0
2024-03-14 14:25:00,81.55,81.55,81.54,81.55,42641.0,77.6138,77.6138,77.6042,77.6138,42641.0
2024-03-14 14:30:00,81.55,81.56,81.54,81.55,75386.0,77.6138,77.6233,77.6042,77.6138,75386.0
2024-03-14 14:35:00,81.56,81.56,81.55,81.56,21647.0,77.6233,77.6233,77.6138,77.6233,21647.0
2024-03-14 14:40:00,81.56,81.56,81.55,81.56,11082.0,77.6233,77.6233,77.6138,77.6233,11082.0
2024-03-14 14:45:00,81.56,81.56,81.55,81.56,69292.0,77.6233,77.6233,77.6138,77.6233,69292.0
2024-03-14 14:50:00,81.56,81.56,81.55,81.56,19180.0,77.6233,77.6233,77.6138,77.6233,19180.0
2024-03-14 14:55:00,81.55,81.56,81.55,81.55,12738.0,77.6138,77.6233,77.6138,77.6138,12738.0
2024-03-14 15:00:00,81.55,81.56,81.55,81.55,8233.0,77.6138,77.6233,77.6138,77.6138,8233.0
2024-03-14 15:05:00,81.56,81.56,81.55,81.55,13428.0,77.6233,77.6233,77.6138,77.6138,13428.0
2024-03-14 15:10:00,81.55,81.56,81.55,81.56,69469.0,77.6138,77.6233,77.6138,77.6233,69469.0
2024-03-14 15:15:00,81.56,81.56,81.55,81.56,19692.0,77.6233,77.6233,77.6138,77.6233,19692.0
2024-03-14 15:20:00,81.56,81.56,81.55,81.56,10710.0,77.6233,77.6233,77.6138,77.6233,10710.0
2024-03-14 15:25:00,81.56,81.56,81.55,81.56,94252.0,77.6233,77.6233,77.6138,77.6233,94252.0
2024-03-14 15:30:00,81.56,81.56,81.55,81.56,29596.0,77.6233,77.6233,77.6138,77.6233,29596.0
2024-03-14 15:35:00,81.56,81.56,81.55,81.56,32238.0,77.6233,77.6233,77.6138,77.6233,32238.0
2024-03-14 15:40:00,81.56,81.56,81.55,81.55,26255.0,77.6233,77.6233,77.6138,77.6138,26255.0
2024-03-14 15:45:00,81.56,81.56,81.55,81.55,46951.0,77.6233,77.6233,77.6138,77.6138,46951.0
2024-03-14 15:50:00,81.55,81.56,81.54,81.54,68164.0,77.6138,77.6233,77.6042,77.6042,68164.0
2024-03-14 15:55:00,81.55,81.55,81.54,81.55,513226.0,77.6138,77.6138,77.6042,77.6138,513226.0
2024-03-15 09:30:00,81.51,81.52,81.5,81.51,42007.0,77.5757,77.5852,77.5662,77.5757,42007.0
2024-03-15 09:35:00,81.51,81.51,81.5,81.51,3553.0,77.5757,77.5757,77.5662,77.5757,3553.0
2024-03-15 09:40:00,81.5,81.51,81.5,81.51,10658.0,77.5662,77.5757,77.5662,77.5757,10658.0
2024-03-15 09:45:00,81.5,81.51,81.5,81.51,17816.0,77.5662,77.5757,77.5662,77.5757,17816.0
2024-03-15 09:50:00,81.5,81.51,81.5,81.5,4710.0,77.5662,77.5757,77.5662,77.5662,4710.0
2024-03-15 09:55:00,81.5,81.51,81.5,81.5,4952.0,77.5662,77.5757,77.5662,77.5662,4952.0
2024-03-15 10:00:00,81.5,81.51,81.49,81.51,42488.0,77.5662,77.5757,77.5567,77.5757,42488.0
2024-03-15 10:05:00,81.51,81.51,81.5,81.5,22208.0,77.5757,77.5757,77.5662,77.5662,22208.0
2024-03-15 10:10:00,81.5,81.51,81.5,81.51,22025.0,77.5662,77.5757,77.5662,77.5757,22025.0
2024-03-15 10:15:00,81.51,81.51,81.5,81.51,21364.0,77.5757,77.5757,77.5662,77.5757,21364.0
2024-03-15 10:20:00,81.5,81.51,81.5,81.51,37066.0,77.5662,77.5757,77.5662,77.5757,37066.0
2024-03-15 10:25:00,81.5,81.51,81.5,81.51,116359.0,77.5662,77.5757,77.5662,77.5757,116359.0
2024-03-15 10:30:00,81.51,81.51,81.5,81.5,50937.0,77.5757,77.5757,77.5662,77.5662,50937.0
2024-03-15 10:35:00,81.51,81.51,81.5,81.5,29980.0,77.5757,77.5757,77.5662,77.5662,29980.0
2024-03-15 10:40:00,81.51,81.51,81.5,81.51,51471.0,77.5757,77.5757,77.5662,77.5757,51471.0
2024-03-15 10:45:00,81.5,81.51,81.5,81.51,19150.0,77.5662,77.5757,77.5662,77.5757,19150.0
2024-03-15 10:50:00,81.5,81.51,81.5,81.51,20563.0,77.5662,77.5757,77.5662,77.5757,20563.0
2024-03-15 10:55:00,81.5,81.51,81.5,81.51,17903.0,77.5662,77.5757,77.5662,77.5757,17903.0
2024-03-15 11:00:00,81.51,81.51,81.5,81.51,18372.0,77.5757,77.5757,77.5662,77.5757,18372.0
2024-03-15 11:05:00,81.51,81.51,81.5,81.51,48166.0,77.5757,77.5757,77.5662,77.5757,48166.0
2024-03-15 11:10:00,81.51,81.51,81.5,81.51,10668.0,77.5757,77.5757,77.5662,77.5757,10668.0
2024-03-15 11:15:00,81.51,81.52,81.5,81.52,23754.0,77.5757,77.5852,77.5662,77.5852,23754.0
2024-03-15 11:20:00,81.52,81.52,81.51,81.52,12751.0,77.5852,77.5852,77.5757,77.5852,12751.0
2024-03-15 11:25:00,81.52,81.52,81.51,81.52,29487.0,77.5852,77.5852,77.5757,77.5852,29487.0
2024-03-15 11:30:00,81.51,81.52,81.51,81.51,14034.0,77.5757,77.5852,77.5757,77.5757,14034.0
2024-03-15 11:35:00,81.52,81.52,81.51,81.52,11913.0,77.5852,77.5852,77.5757,77.5852,11913.0
2024-03-15 11:40:00,81.52,81.52,81.51,81.52,8849.0,77.5852,77.5852,77.5757,77.5852,8849.0
2024-03-15 11:45:00,81.51,81.52,81.51,81.51,36391.0,77.5757,77.5852,77.5757,77.5757,36391.0
2024-03-15 11:50:00,81.52,81.52,81.51,81.52,51688.0,77.5852,77.5852,77.5757,77.5852,51688.0
2024-03-15 11:55:00,81.52,81.52,81.51,81.52,47989.0,77.5852,77.5852,77.5757,77.5852,47989.0
2024-03-15 12:00:00,81.51,81.52,81.51,81.52,8040.0,77.5757,77.5852,77.5757,77.5852,8040.0
2024-03-15 12:05:00,81.52,81.52,81.51,81.52,7595.0,77.5852,77.5852,77.5757,77.5852,7595.0
2024-03-15 12:10:00,81.52,81.52,81.51,81.52,23324.0,77.5852,77.5852,77.5757,77.5852,23324.0
2024-03-15 12:15:00,81.52,81.52,81.51,81.52,7793.0,77.5852,77.5852,77.5757,77.5852,7793.0
2024-03-15 12:20:00,81.52,81.53,81.51,81.52,48454.0,77.5852,77.5947,77.5757,77.5852,48454.0
2024-03-15 12:25:00,81.53,81.53,81.52,81.53,20860.0,77.5947,77.5947,77.5852,77.5947,20860.0
2024-03-15 12:30:00,81.53,81.53,81.52,81.52,6358.0,77.5947,77.5947,77.5852,77.5852,6358.0
2024-03-15 12:35:00,81.52,81.53,81.52,81.53,14641.0,77.5852,77.5947,77.5852,77.5947,14641.0
2024-03-15 12:40:00,81.53,81.53,81.52,81.53,40961.0,77.5947,77.5947,77.5852,77.5947,40961.0
2024-03-15 12:45:00,81.53,81.53,81.52,81.52,8859.0,77.5947,77.5947,77.5852,77.5852,8859.0
2024-03-15 12:50:00,81.53,81.53,81.51,81.52,49634.0,77.5947,77.5947,77.5757,77.5852,49634.0
2024-03-15 12:55:00,81.52,81.52,81.51,81.51,27244.0,77.5852,77.5852,77.5757,77.5757,27244.0
2024-03-15 13:00:00,81.52,81.52,81.51,81.52,3526.0,77.5852,77.5852,77.5757,77.5852,3526.0
2024-03-15 13:05:00,81.51,81.52,81.51,81.51,4911.0,77.5757,77.5852,77.5757,77.5757,4911.0
2024-03-15 13:10:00,81.51,81.52,81.51,81.51,9446.0,77.5757,77.5852,77.5757,77.5757,9446.0
2024-03-15 13:15:00,81.51,81.52,81.51,81.51,15873.0,77.5757,77.5852,77.5757,77.5757,15873.0
2024-03-15 13:20:00,81.52,81.52,81.51,81.51,7455.0,77.5852,77.5852,77.5757,77.5757,7455.0
2024-03-15 13:25:00,81.52,81.52,81.51,81.51,24627.0,77.5852,77.5852,77.5757,77.5757,24627.0
2024-03-15 13:30:00,81.51,81.52,81.51,81.51,21906.0,77.5757,77.5852,77.5757,77.5757,21906.0
2024-03-15 13:35:00,81.51,81.52,81.51,81.51,55365.0,77.5757,77.5852,77.5757,77.5757,55365.0
2024-03-15 13:40:00,81.51,81.52,81.5,81.51,41153.0,77.5757,77.5852,77.5662,77.5757,41153.0
2024-03-15 13:45:00,81.51,81.51,81.5,81.51,5888.0,77.5757,77.5757,77.5662,77.5757,5888.0
2024-03-15 13:50:00,81.51,81.51,81.5,81.51,5373.0,77.5757,77.5757,77.5662,77.5757,5373.0
2024-03-15 13:55:00,81.51,81.51,81.5,81.51,38538.0,77.5757,77.5757,77.5662,77.5757,38538.0
2024-03-15 14:00:00,81.51,81.51,81.5,81.5,7663.0,77.5757,77.5757,77.5662,77.5662,7663.0
2024-03-15 14:05:00,81.51,81.51,81.5,81.51,21702.0,77.5757,77.5757,77.5662,77.5757,21702.0
2024-03-15 14:10:00,81.5,81.51,81.5,81.51,10389.0,77.5662,77.5757,77.5662,77.5757,10389.0
2024-03-15 14:15:00,81.5,81.51,81.5,81.5,19830.0,77.5662,77.5757,77.5662,77.5662,19830.0
2024-03-15 14:20:00,81.51,81.51,81.5,81.51,10201.0,77.5757,77.5757,77.5662,77.5757,10201.0
2024-03-15 14:25:00,81.5,81.51,81.5,81.51,9838.0,77.5662,77.5757,77.5662,77.5757,9838.0
2024-03-15 14:30:00,81.5,81.51,81.5,81.5,5250.0,77.5662,77.5757,77.5662,77.5662,5250.0
2024-03-15 14:35:00,81.51,81.52,81.5,81.52,34038.0,77.5757,77.5852,77.5662,77.5852,34038.0
2024-03-15 14:40:00,81.51,81.52,81.51,81.52,4551.0,77.5757,77.5852,77.5757,77.5852,4551.0
2024-03-15 14:45:00,81.51,81.52,81.51,81.51,11867.0,77.5757,77.5852,77.5757,77.5757,11867.0
2024-03-15 14:50:00,81.51,81.52,81.51,81.51,15862.0,77.5757,77.5852,77.5757,77.5757,15862.0
2024-03-15 14:55:00,81.52,81.52,81.51,81.51,17987.0,77.5852,77.5852,77.5757,77.5757,17987.0
2024-03-15 15:00:00,81.51,81.52,81.51,81.51,7721.0,77.5757,77.5852,77.5757,77.5757,7721.0
2024-03-15 15:05:00,81.51,81.52,81.51,81.51,14387.0,77.5757,77.5852,77.5757,77.5757,14387.0
2024-03-15 15:10:00,81.51,81.52,81.51,81.51,17469.0,77.5757,77.5852,77.5757,77.5757,17469.0
2024-03-15 15:15:00,81.51,81.52,81.51,81.51,23738.0,77.5757,77.5852,77.5757,77.5757,23738.0
2024-03-15 15:20:00,81.51,81.52,81.51,81.51,10637.0,77.5757,77.5852,77.5757,77.5757,10637.0
2024-03-15 15:25:00,81.51,81.52,81.51,81.51,28356.0,77.5757,77.5852,77.5757,77.5757,28356.0
2024-03-15 15:30:00,81.51,81.52,81.5,81.51,47282.0,77.5757,77.5852,77.5662,77.5757,47282.0
2024-03-15 15:35:00,81.51,81.51,81.5,81.5,9848.0,77.5757,77.5757,77.5662,77.5662,9848.0
2024-03-15 15:40:00,81.5,81.51,81.5,81.5,8151.0,77.5662,77.5757,77.5662,77.5662,8151.0
2024-03-15 15:45:00,81.5,81.51,81.5,81.51,40718.0,77.5662,77.5757,77.5662,77.5757,40718.0
2024-03-15 15:50:00,81.5,81.51,81.5,81.5,70802.0,77.5662,77.5757,77.5662,77.5662,70802.0
2024-03-15 15:55:00,81.5,81.5,81.49,81.5,260838.0,77.5662,77.5662,77.5567,77.5662,260838.0
2024-03-18 09:30:00,81.51,81.51,81.5,81.51,34026.0,77.5757,77.5757,77.5662,77.5757,34026.0
2024-03-18 09:35:00,81.51,81.51,81.5,81.51,19927.0,77.5757,77.5757,77.5662,77.5757,19927.0
2024-03-18 09:40:00,81.51,81.51,81.5,81.5,28764.0,77.5757,77.5757,77.5662,77.5662,28764.0
2024-03-18 09:45:00,81.5,81.51,81.5,81.51,40080.0,77.5662,77.5757,77.5662,77.5757,40080.0
2024-03-18 09:50:00,81.51,81.51,81.5,81.5,15345.0,77.5757,77.5757,77.5662,77.5662,15345.0
2024-03-18 09:55:00,81.51,81.51,81.5,81.51,18567.0,77.5757,77.5757,77.5662,77.5757,18567.0
2024-03-18 10:00:00,81.51,81.51,81.5,81.51,14476.0,77.5757,77.5757,77.5662,77.5757,14476.0
2024-03-18 10:05:00,81.51,81.51,81.5,81.51,13348.0,77.5757,77.5757,77.5662,77.5757,13348.0
2024-03-18 10:10:00,81.51,81.51,81.5,81.51,20214.0,77.5757,77.5757,77.5662,77.5757,20214.0
2024-03-18 10:15:00,81.51,81.51,81.5,81.51,30145.0,77.5757,77.5757,77.5662,77.5757,30145.0
2024-03-18 10:20:00,81.51,81.51,81.5,81.51,8581.0,77.5757,77.5757,77.5662,77.5757,8581.0
2024-03-18 10:25:00,81.51,81.51,81.5,81.51,38303.0,77.5757,77.5757,77.5662,77.5757,38303.0
2024-03-18 10:30:00,81.51,81.51,81.5,81.51,28656.0,77.5757,77.5757,77.5662,77.5757,28656.0
2024-03-18 10:35:00,81.5,81.51,81.5,81.5,14329.0,77.5662,77.5757,77.5662,77.5662,14329.0
2024-03-18 10:40:00,81.51,81.51,81.5,81.51,12430.0,77.5757,77.5757,77.5662,77.5757,12430.0
2024-03-18 10:45:00,81.51,81.51,81.49,81.5,29603.0,77.5757,77.5757,77.5567,77.5662,29603.0
2024-03-18 10:50:00,81.5,81.5,81.49,81.5,60380.0,77.5662,77.5662,77.5567,77.5662,60380.0
2024-03-18 10:55:00,81.49,81.5,81.49,81.49,22695.0,77.5567,77.5662,77.5567,77.5567,22695.0
2024-03-18 11:00:00,81.5,81.5,81.49,81.5,18098.0,77.5662,77.5662,77.5567,77.5662,18098.0
2024-03-18 11:05:00,81.5,81.5,81.49,81.5,23087.0,77.5662,77.5662,77.5567,77.5662,23087.0
2024-03-18 11:10:00,81.5,81.5,81.49,81.5,25370.0,77.5662,77.5662,77.5567,77.5662,25370.0
2024-03-18 11:15:00,81.5,81.5,81.49,81.5,22032.0,77.5662,77.5662,77.5567,77.5662,22032.0
2024-03-18 11:20:00,81.5,81.5,81.49,81.5,36739.0,77.5662,77.5662,77.5567,77.5662,36739.0
2024-03-18 11:25:00,81.5,81.5,81.49,81.5,13531.0,77.5662,77.5662,77.5567,77.5662,13531.0
2024-03-18 11:30:00,81.5,81.5,81.49,81.49,17074.0,77.5662,77.5662,77.5567,77.5567,17074.0
2024-03-18 11:35:00,81.5,81.5,81.49,81.5,7801.0,77.5662,77.5662,77.5567,77.5662,7801.0
2024-03-18 11:40:00,81.5,81.5,81.49,81.5,8776.0,77.5662,77.5662,77.5567,77.5662,8776.0
2024-03-18 11:45:00,81.5,81.5,81.49,81.49,8454.0,77.5662,77.5662,77.5567,77.5567,8454.0
2024-03-18 11:50:00,81.5,81.5,81.49,81.5,13056.0,77.5662,77.5662,77.5567,77.5662,13056.0
2024-03-18 11:55:00,81.5,81.5,81.49,81.49,60429.0,77.5662,77.5662,77.5567,77.5567,60429.0
2024-03-18 12:00:00,81.49,81.49,81.48,81.48,21398.0,77.5567,77.5567,77.5471,77.5471,21398.0
2024-03-18 12:05:00,81.48,81.49,81.48,81.48,13554.0,77.5471,77.5567,77.5471,77.5471,13554.0
2024-03-18 12:10:00,81.48,81.49,81.48,81.48,5750.0,77.5471,77.5567,77.5471,77.5471,5750.0
2024-03-18 12:15:00,81.48,81.49,81.48,81.48,6605.0,77.5471,77.5567,77.5471,77.5471,6605.0
2024-03-18 12:20:00,81.48,81.49,81.48,81.48,11083.0,77.5471,77.5567,77.5471,77.5471,11083.0
2024-03-18 12:25:00,81.48,81.49,81.48,81.48,49584.0,77.5471,77.5567,77.5471,77.5471,49584.0
2024-03-18 12:30:00,81.49,81.49,81.48,81.48,10024.0,77.5567,77.5567,77.5471,77.5471,10024.0
2024-03-18 12:35:00,81.48,81.49,81.48,81.48,23161.0,77.5471,77.5567,77.5471,77.5471,23161.0
2024-03-18 12:40:00,81.48,81.49,81.48,81.48,12206.0,77.5471,77.5567,77.5471,77.5471,12206.0
2024-03-18 12:45:00,81.48,81.49,81.48,81.48,6186.0,77.5471,77.5567,77.5471,77.5471,6186.0
2024-03-18 12:50:00,81.48,81.49,81.48,81.48,12224.0,77.5471,77.5567,77.5471,77.5471,12224.0
2024-03-18 12:55:00,81.48,81.49,81.48,81.49,6509.0,77.5471,77.5567,77.5471,77.5567,6509.0
2024-03-18 13:00:00,81.48,81.49,81.48,81.48,5445.0,77.5471,77.5567,77.5471,77.5471,5445.0
2024-03-18 13:05:00,81.49,81.49,81.48,81.48,12397.0,77.5567,77.5567,77.5471,77.5471,12397.0
2024-03-18 13:10:00,81.48,81.49,81.48,81.48,9638.0,77.5471,77.5567,77.5471,77.5471,9638.0
2024-03-18 13:15:00,81.48,81.49,81.48,81.48,12245.0,77.5471,77.5567,77.5471,77.5471,12245.0
2024-03-18 13:20:00,81.48,81.49,81.48,81.48,6870.0,77.5471,77.5567,77.5471,77.5471,6870.0
2024-03-18 13:25:00,81.48,81.49,81.48,81.48,19943.0,77.5471,77.5567,77.5471,77.5471,19943.0
2024-03-18 13:30:00,81.48,81.49,81.47,81.48,22782.0,77.5471,77.5567,77.5376,77.5471,22782.0
2024-03-18 13:35:00,81.48,81.48,81.47,81.48,9611.0,77.5471,77.5471,77.5376,77.5471,9611.0
2024-03-18 13:40:00,81.47,81.48,81.47,81.48,20681.0,77.5376,77.5471,77.5376,77.5471,20681.0
2024-03-18 13:45:00,81.48,81.48,81.47,81.47,8886.0,77.5471,77.5471,77.5376,77.5376,8886.0
2024-03-18 13:50:00,81.48,81.48,81.47,81.48,13764.0,77.5471,77.5471,77.5376,77.5471,13764.0
2024-03-18 13:55:00,81.47,81.48,81.47,81.48,14450.0,77.5376,77.5471,77.5376,77.5471,14450.0
2024-03-18 14:00:00,81.48,81.48,81.47,81.48,16548.0,77.5471,77.5471,77.5376,77.5471,16548.0
2024-03-18 14:05:00,81.48,81.48,81.47,81.48,28731.0,77.5471,77.5471,77.5376,77.5471,28731.0
2024-03-18 14:10:00,81.47,81.48,81.47,81.48,6457.0,77.5376,77.5471,77.5376,77.5471,6457.0
2024-03-18 14:15:00,81.48,81.48,81.47,81.48,14061.0,77.5471,77.5471,77.5376,77.5471,14061.0
2024-03-18 14:20:00,81.48,81.49,81.48,81.48,30009.0,77.5471,77.5567,77.5471,77.5471,30009.0
2024-03-18 14:25:00,81.48,81.49,81.48,81.48,5849.0,77.5471,77.5567,77.5471,77.5471,5849.0
2024-03-18 14:30:00,81.48,81.49,81.48,81.48,9355.0,77.5471,77.5567,77.5471,77.5471,9355.0
2024-03-18 14:35:00,81.49,81.49,81.48,81.48,53840.0,77.5567,77.5567,77.5471,77.5471,53840.0
2024-03-18 14:40:00,81.48,81.49,81.48,81.49,26906.0,77.5471,77.5567,77.5471,77.5567,26906.0
2024-03-18 14:45:00,81.49,81.5,81.48,81.5,47737.0,77.5567,77.5662,77.5471,77.5662,47737.0
2024-03-18 14:50:00,81.5,81.5,81.49,81.49,9364.0,77.5662,77.5662,77.5567,77.5567,9364.0
2024-03-18 14:55:00,81.5,81.5,81.49,81.5,8490.0,77.5662,77.5662,77.5567,77.5662,8490.0
2024-03-18 15:00:00,81.49,81.5,81.49,81.5,6367.0,77.5567,77.5662,77.5567,77.5662,6367.0
2024-03-18 15:05:00,81.5,81.5,81.49,81.5,23282.0,77.5662,77.5662,77.5567,77.5662,23282.0
2024-03-18 15:10:00,81.5,81.5,81.49,81.5,14270.0,77.5662,77.5662,77.5567,77.5662,14270.0
2024-03-18 15:15:00,81.5,81.5,81.49,81.5,27987.0,77.5662,77.5662,77.5567,77.5662,27987.0
2024-03-18 15:20:00,81.5,81.5,81.49,81.49,18936.0,77.5662,77.5662,77.5567,77.5567,18936.0
2024-03-18 15:25:00,81.5,81.5,81.49,81.49,11850.0,77.5662,77.5662,77.5567,77.5567,11850.0
2024-03-18 15:30:00,81.5,81.5,81.49,81.5,15531.0,77.5662,77.5662,77.5567,77.5662,15531.0
2024-03-18 15:35:00,81.5,81.5,81.49,81.5,18358.0,77.5662,77.5662,77.5567,77.5662,18358.0
2024-03-18 15:40:00,81.5,81.5,81.49,81.5,12005.0,77.5662,77.5662,77.5567,77.5662,12005.0
2024-03-18 15:45:00,81.5,81.5,81.49,81.5,16889.0,77.5662,77.5662,77.5567,77.5662,16889.0
2024-03-18 15:50:00,81.5,81.5,81.49,81.5,25805.0,77.5662,77.5662,77.5567,77.5662,25805.0
2024-03-18 15:55:00,81.49,81.5,81.49,81.5,64426.0,77.5567,77.5662,77.5567,77.5662,64426.0
2024-03-19 09:30:00,81.56,81.56,81.55,81.56,23576.0,77.6233,77.6233,77.6138,77.6233,23576.0
2024-03-19 09:35:00,81.56,81.56,81.55,81.56,10456.0,77.6233,77.6233,77.6138,77.6233,10456.0
2024-03-19 09:40:00,81.55,81.56,81.55,81.55,6897.0,77.6138,77.6233,77.6138,77.6138,6897.0
2024-03-19 09:45:00,81.55,81.56,81.55,81.56,7001.0,77.6138,77.6233,77.6138,77.6233,7001.0
2024-03-19 09:50:00,81.55,81.56,81.55,81.55,6782.0,77.6138,77.6233,77.6138,77.6138,6782.0
2024-03-19 09:55:00,81.56,81.56,81.55,81.56,14430.0,77.6233,77.6233,77.6138,77.6233,14430.0
2024-03-19 10:00:00,81.56,81.56,81.55,81.56,6655.0,77.6233,77.6233,77.6138,77.6233,6655.0
2024-03-19 10:05:00,81.56,81.56,81.55,81.56,5122.0,77.6233,77.6233,77.6138,77.6233,5122.0
2024-03-19 10:10:00,81.56,81.57,81.55,81.56,14756.0,77.6233,77.6328,77.6138,77.6233,14756.0
2024-03-19 10:15:00,81.56,81.57,81.56,81.56,8502.0,77.6233,77.6328,77.6233,77.6233,8502.0
2024-03-19 10:20:00,81.56,81.57,81.56,81.57,2449.0,77.6233,77.6328,77.6233,77.6328,2449.0
2024-03-19 10:25:00,81.56,81.57,81.56,81.57,19871.0,77.6233,77.6328,77.6233,77.6328,19871.0
2024-03-19 10:30:00,81.57,81.57,81.56,81.57,39711.0,77.6328,77.6328,77.6233,77.6328,39711.0
2024-03-19 10:35:00,81.57,81.57,81.56,81.57,11624.0,77.6328,77.6328,77.6233,77.6328,11624.0
2024-03-19 10:40:00,81.56,81.57,81.56,81.57,33076.0,77.6233,77.6328,77.6233,77.6328,33076.0
2024-03-19 10:45:00,81.57,81.58,81.56,81.56,49676.0,77.6328,77.6423,77.6233,77.6233,49676.0
2024-03-19 10:50:00,81.56,81.57,81.56,81.57,85158.0,77.6233,77.6328,77.6233,77.6328,85158.0
2024-03-19 10:55:00,81.56,81.57,81.56,81.57,5959.0,77.6233,77.6328,77.6233,77.6328,5959.0
2024-03-19 11:00:00,81.57,81.57,81.56,81.56,16375.0,77.6328,77.6328,77.6233,77.6233,16375.0
2024-03-19 11:05:00,81.56,81.57,81.56,81.56,8557.0,77.6233,77.6328,77.6233,77.6233,8557.0
2024-03-19 11:10:00,81.56,81.57,81.56,81.56,3390.0,77.6233,77.6328,77.6233,77.6233,3390.0
2024-03-19 11:15:00,81.56,81.57,81.56,81.56,9838.0,77.6233,77.6328,77.6233,77.6233,9838.0
2024-03-19 11:20:00,81.56,81.57,81.56,81.56,33180.0,77.6233,77.6328,77.6233,77.6233,33180.0
2024-03-19 11:25:00,81.56,81.57,81.56,81.56,10543.0,77.6233,77.6328,77.6233,77.6233,10543.0
2024-03-19 11:30:00,81.56,81.57,81.55,81.56,26720.0,77.6233,77.6328,77.6138,77.6233,26720.0
2024-03-19 11:35:00,81.55,81.56,81.54,81.55,23376.0,77.6138,77.6233,77.6042,77.6138,23376.0
2024-03-19 11:40:00,81.55,81.55,81.54,81.55,9771.0,77.6138,77.6138,77.6042,77.6138,9771.0
2024-03-19 11:45:00,81.54,81.56,81.54,81.55,17006.0,77.6042,77.6233,77.6042,77.6138,17006.0
2024-03-19 11:50:00,81.56,81.56,81.55,81.56,9603.0,77.6233,77.6233,77.6138,77.6233,9603.0
2024-03-19 11:55:00,81.56,81.56,81.55,81.55,32616.0,77.6233,77.6233,77.6138,77.6138,32616.0
2024-03-19 12:00:00,81.56,81.56,81.55,81.56,51604.0,77.6233,77.6233,77.6138,77.6233,51604.0
2024-03-19 12:05:00,81.55,81.56,81.55,81.56,11350.0,77.6138,77.6233,77.6138,77.6233,11350.0
2024-03-19 12:10:00,81.55,81.56,81.55,81.55,12539.0,77.6138,77.6233,77.6138,77.6138,12539.0
2024-03-19 12:15:00,81.55,81.56,81.55,81.56,15725.0,77.6138,77.6233,77.6138,77.6233,15725.0
2024-03-19 12:20:00,81.56,81.56,81.55,81.56,9043.0,77.6233,77.6233,77.6138,77.6233,9043.0
2024-03-19 12:25:00,81.56,81.56,81.55,81.56,6647.0,77.6233,77.6233,77.6138,77.6233,6647.0
2024-03-19 12:30:00,81.56,81.56,81.55,81.55,5528.0,77.6233,77.6233,77.6138,77.6138,5528.0
2024-03-19 12:35:00,81.56,81.56,81.55,81.56,4427.0,77.6233,77.6233,77.6138,77.6233,4427.0
2024-03-19 12:40:00,81.56,81.56,81.55,81.56,9156.0,77.6233,77.6233,77.6138,77.6233,9156.0
2024-03-19 12:45:00,81.56,81.56,81.55,81.56,11232.0,77.6233,77.6233,77.6138,77.6233,11232.0
2024-03-19 12:50:00,81.56,81.56,81.55,81.56,8339.0,77.6233,77.6233,77.6138,77.6233,8339.0
2024-03-19 12:55:00,81.55,81.56,81.55,81.56,10561.0,77.6138,77.6233,77.6138,77.6233,10561.0
2024-03-19 13:00:00,81.56,81.58,81.55,81.56,44337.0,77.6233,77.6423,77.6138,77.6233,44337.0
2024-03-19 13:05:00,81.56,81.57,81.56,81.56,5225.0,77.6233,77.6328,77.6233,77.6233,5225.0
2024-03-19 13:10:00,81.56,81.57,81.55,81.56,18421.0,77.6233,77.6328,77.6138,77.6233,18421.0
2024-03-19 13:15:00,81.56,81.56,81.55,81.56,5774.0,77.6233,77.6233,77.6138,77.6233,5774.0
2024-03-19 13:20:00,81.56,81.56,81.55,81.56,13740.0,77.6233,77.6233,77.6138,77.6233,13740.0
2024-03-19 13:25:00,81.56,81.56,81.55,81.55,8314.0,77.6233,77.6233,77.6138,77.6138,8314.0
2024-03-19 13:30:00,81.56,81.56,81.55,81.56,18545.0,77.6233,77.6233,77.6138,77.6233,18545.0
2024-03-19 13:35:00,81.55,81.56,81.55,81.56,4589.0,77.6138,77.6233,77.6138,77.6233,4589.0
2024-03-19 13:40:00,81.55,81.56,81.55,81.56,3546.0,77.6138,77.6233,77.6138,77.6233,3546.0
2024-03-19 13:45:00,81.56,81.56,81.55,81.56,3576.0,77.6233,77.6233,77.6138,77.6233,3576.0
2024-03-19 13:50:00,81.56,81.56,81.55,81.56,60691.0,77.6233,77.6233,77.6138,77.6233,60691.0
2024-03-19 13:55:00,81.56,81.57,81.55,81.57,47218.0,77.6233,77.6328,77.6138,77.6328,47218.0
2024-03-19 14:00:00,81.57,81.57,81.56,81.56,10624.0,77.6328,77.6328,77.6233,77.6233,10624.0
2024-03-19 14:05:00,81.57,81.57,81.56,81.56,7221.0,77.6328,77.6328,77.6233,77.6233,7221.0
2024-03-19 14:10:00,81.56,81.57,81.56,81.56,8142.0,77.6233,77.6328,77.6233,77.6233,8142.0
2024-03-19 14:15:00,81.57,81.57,81.56,81.56,13387.0,77.6328,77.6328,77.6233,77.6233,13387.0
2024-03-19 14:20:00,81.57,81.57,81.56,81.56,4108.0,77.6328,77.6328,77.6233,77.6233,4108.0
2024-03-19 14:25:00,81.56,81.57,81.56,81.56,11097.0,77.6233,77.6328,77.6233,77.6233,11097.0
2024-03-19 14:30:00,81.56,81.57,81.56,81.56,30282.0,77.6233,77.6328,77.6233,77.6233,30282.0
2024-03-19 14:35:00,81.56,81.57,81.56,81.57,17078.0,77.6233,77.6328,77.6233,77.6328,17078.0
2024-03-19 14:40:00,81.57,81.57,81.56,81.57,9691.0,77.6328,77.6328,77.6233,77.6328,9691.0
2024-03-19 14:45:00,81.57,81.57,81.56,81.57,13606.0,77.6328,77.6328,77.6233,77.6328,13606.0
2024-03-19 14:50:00,81.57,81.57,81.56,81.56,47246.0,77.6328,77.6328,77.6233,77.6233,47246.0
2024-03-19 14:55:00,81.56,81.57,81.56,81.57,5904.0,77.6233,77.6328,77.6233,77.6328,5904.0
2024-03-19 15:00:00,81.57,81.57,81.56,81.57,12256.0,77.6328,77.6328,77.6233,77.6328,12256.0
2024-03-19 15:05:00,81.56,81.57,81.56,81.56,16366.0,77.6233,77.6328,77.6233,77.6233,16366.0
2024-03-19 15:10:00,81.57,81.57,81.56,81.57,53079.0,77.6328,77.6328,77.6233,77.6328,53079.0
2024-03-19 15:15:00,81.58,81.58,81.57,81.57,10247.0,77.6423,77.6423,77.6328,77.6328,10247.0
2024-03-19 15:20:00,81.58,81.58,81.57,81.57,84437.0,77.6423,77.6423,77.6328,77.6328,84437.0
2024-03-19 15:25:00,81.57,81.58,81.57,81.57,64931.0,77.6328,77.6423,77.6328,77.6328,64931.0
2024-03-19 15:30:00,81.57,81.58,81.57,81.57,20695.0,77.6328,77.6423,77.6328,77.6328,20695.0
2024-03-19 15:35:00,81.57,81.58,81.56,81.57,24925.0,77.6328,77.6423,77.6233,77.6328,24925.0
2024-03-19 15:40:00,81.57,81.57,81.56,81.56,12233.0,77.6328,77.6328,77.6233,77.6233,12233.0
2024-03-19 15:45:00,81.56,81.57,81.56,81.56,22836.0,77.6233,77.6328,77.6233,77.6233,22836.0
2024-03-19 15:50:00,81.56,81.57,81.56,81.56,18187.0,77.6233,77.6328,77.6233,77.6233,18187.0
2024-03-19 15:55:00,81.57,81.57,81.56,81.57,43527.0,77.6328,77.6328,77.6233,77.6328,43527.0
2024-03-20 09:30:00,81.58,81.59,81.58,81.58,40641.0,77.6423,77.6518,77.6423,77.6423,40641.0
2024-03-20 09:35:00,81.58,81.59,81.58,81.58,7006.0,77.6423,77.6518,77.6423,77.6423,7006.0
2024-03-20 09:40:00,81.58,81.59,81.58,81.58,11378.0,77.6423,77.6518,77.6423,77.6423,11378.0
2024-03-20 09:45:00,81.58,81.59,81.58,81.58,18760.0,77.6423,77.6518,77.6423,77.6423,18760.0
2024-03-20 09:50:00,81.58,81.59,81.57,81.58,35444.0,77.6423,77.6518,77.6328,77.6423,35444.0
2024-03-20 09:55:00,81.58,81.58,81.57,81.58,30829.0,77.6423,77.6423,77.6328,77.6423,30829.0
2024-03-20 10:00:00,81.58,81.58,81.57,81.57,14211.0,77.6423,77.6423,77.6328,77.6328,14211.0
2024-03-20 10:05:00,81.58,81.59,81.57,81.59,27636.0,77.6423,77.6518,77.6328,77.6518,27636.0
2024-03-20 10:10:00,81.59,81.59,81.58,81.58,16540.0,77.6518,77.6518,77.6423,77.6423,16540.0
2024-03-20 10:15:00,81.59,81.59,81.58,81.58,9466.0,77.6518,77.6518,77.6423,77.6423,9466.0
2024-03-20 10:20:00,81.59,81.59,81.58,81.59,9170.0,77.6518,77.6518,77.6423,77.6518,9170.0
2024-03-20 10:25:00,81.59,81.59,81.58,81.58,8745.0,77.6518,77.6518,77.6423,77.6423,8745.0
2024-03-20 10:30:00,81.59,81.59,81.58,81.58,14153.0,77.6518,77.6518,77.6423,77.6423,14153.0
2024-03-20 10:35:00,81.59,81.59,81.58,81.59,8873.0,77.6518,77.6518,77.6423,77.6518,8873.0
2024-03-20 10:40:00,81.58,81.59,81.58,81.58,26802.0,77.6423,77.6518,77.6423,77.6423,26802.0
2024-03-20 10:45:00,81.58,81.59,81.58,81.59,45692.0,77.6423,77.6518,77.6423,77.6518,45692.0
2024-03-20 10:50:00,81.59,81.59,81.58,81.58,15139.0,77.6518,77.6518,77.6423,77.6423,15139.0
2024-03-20 10:55:00,81.58,81.59,81.58,81.59,6241.0,77.6423,77.6518,77.6423,77.6518,6241.0
2024-03-20 11:00:00,81.59,81.59,81.58,81.59,15900.0,77.6518,77.6518,77.6423,77.6518,15900.0
2024-03-20 11:05:00,81.59,81.59,81.58,81.59,18068.0,77.6518,77.6518,77.6423,77.6518,18068.0
2024-03-20 11:10:00,81.59,81.59,81.58,81.59,21591.0,77.6518,77.6518,77.6423,77.6518,21591.0
2024-03-20 11:15:00,81.59,81.59,81.58,81.59,18457.0,77.6518,77.6518,77.6423,77.6518,18457.0
2024-03-20 11:20:00,81.59,81.6,81.59,81.59,56924.0,77.6518,77.6614,77.6518,77.6518,56924.0
2024-03-20 11:25:00,81.59,81.6,81.59,81.59,7316.0,77.6518,77.6614,77.6518,77.6518,7316.0
2024-03-20 11:30:00,81.59,81.6,81.59,81.6,4696.0,77.6518,77.6614,77.6518,77.6614,4696.0
2024-03-20 11:35:00,81.59,81.6,81.59,81.59,10876.0,77.6518,77.6614,77.6518,77.6518,10876.0
2024-03-20 11:40:00,81.59,81.6,81.59,81.59,6643.0,77.6518,77.6614,77.6518,77.6518,6643.0
2024-03-20 11:45:00,81.59,81.6,81.59,81.59,3037.0,77.6518,77.6614,77.6518,77.6518,3037.0
2024-03-20 11:50:00,81.59,81.6,81.59,81.59,14622.0,77.6518,77.6614,77.6518,77.6518,14622.0
2024-03-20 11:55:00,81.59,81.6,81.59,81.59,22165.0,77.6518,77.6614,77.6518,77.6518,22165.0
2024-03-20 12:00:00,81.59,81.6,81.59,81.59,11173.0,77.6518,77.6614,77.6518,77.6518,11173.0
2024-03-20 12:05:00,81.6,81.6,81.59,81.6,10705.0,77.6614,77.6614,77.6518,77.6614,10705.0
2024-03-20 12:10:00,81.59,81.6,81.59,81.59,32077.0,77.6518,77.6614,77.6518,77.6518,32077.0
2024-03-20 12:15:00,81.59,81.6,81.59,81.59,9226.0,77.6518,77.6614,77.6518,77.6518,9226.0
2024-03-20 12:20:00,81.6,81.6,81.59,81.6,7207.0,77.6614,77.6614,77.6518,77.6614,7207.0
2024-03-20 12:25:00,81.59,81.6,81.59,81.59,53664.0,77.6518,77.6614,77.6518,77.6518,53664.0
2024-03-20 12:30:00,81.6,81.6,81.59,81.59,28654.0,77.6614,77.6614,77.6518,77.6518,28654.0
2024-03-20 12:35:00,81.59,81.6,81.59,81.6,12670.0,77.6518,77.6614,77.6518,77.6614,12670.0
2024-03-20 12:40:00,81.6,81.6,81.59,81.6,13274.0,77.6614,77.6614,77.6518,77.6614,13274.0
2024-03-20 12:45:00,81.6,81.6,81.59,81.59,29427.0,77.6614,77.6614,77.6518,77.6518,29427.0
2024-03-20 12:50:00,81.59,81.6,81.59,81.6,14052.0,77.6518,77.6614,77.6518,77.6614,14052.0
2024-03-20 12:55:00,81.6,81.6,81.59,81.6,9539.0,77.6614,77.6614,77.6518,77.6614,9539.0
2024-03-20 13:00:00,81.6,81.6,81.59,81.6,11123.0,77.6614,77.6614,77.6518,77.6614,11123.0
2024-03-20 13:05:00,81.6,81.6,81.59,81.6,5614.0,77.6614,77.6614,77.6518,77.6614,5614.0
2024-03-20 13:10:00,81.59,81.6,81.59,81.6,17552.0,77.6518,77.6614,77.6518,77.6614,17552.0
2024-03-20 13:15:00,81.6,81.6,81.59,81.6,8784.0,77.6614,77.6614,77.6518,77.6614,8784.0
2024-03-20 13:20:00,81.6,81.6,81.59,81.6,5478.0,77.6614,77.6614,77.6518,77.6614,5478.0
2024-03-20 13:25:00,81.6,81.61,81.59,81.61,79856.0,77.6614,77.6709,77.6518,77.6709,79856.0
2024-03-20 13:30:00,81.61,81.61,81.6,81.61,17063.0,77.6709,77.6709,77.6614,77.6709,17063.0
2024-03-20 13:35:00,81.61,81.61,81.6,81.6,10418.0,77.6709,77.6709,77.6614,77.6614,10418.0
2024-03-20 13:40:00,81.6,81.61,81.6,81.61,16161.0,77.6614,77.6709,77.6614,77.6709,16161.0
2024-03-20 13:45:00,81.61,81.61,81.6,81.6,16314.0,77.6709,77.6709,77.6614,77.6614,16314.0
2024-03-20 13:50:00,81.61,81.61,81.6,81.6,21680.0,77.6709,77.6709,77.6614,77.6614,21680.0
2024-03-20 13:55:00,81.61,81.61,81.6,81.6,21064.0,77.6709,77.6709,77.6614,77.6614,21064.0
2024-03-20 14:00:00,81.61,81.7,81.6,81.66,174088.0,77.6709,77.7565,77.6614,77.7185,174088.0
2024-03-20 14:05:00,81.67,81.68,81.65,81.66,44161.0,77.728,77.7375,77.7089,77.7185,44161.0
2024-03-20 14:10:00,81.66,81.68,81.65,81.66,108689.0,77.7185,77.7375,77.7089,77.7185,108689.0
2024-03-20 14:15:00,81.65,81.66,81.64,81.65,97342.0,77.7089,77.7185,77.6994,77.7089,97342.0
2024-03-20 14:20:00,81.65,81.65,81.63,81.64,26630.0,77.7089,77.7089,77.6899,77.6994,26630.0
2024-03-20 14:25:00,81.65,81.65,81.64,81.65,41123.0,77.7089,77.7089,77.6994,77.7089,41123.0
2024-03-20 14:30:00,81.64,81.65,81.62,81.63,47871.0,77.6994,77.7089,77.6804,77.6899,47871.0
2024-03-20 14:35:00,81.63,81.66,81.62,81.65,74214.0,77.6899,77.7185,77.6804,77.7089,74214.0
2024-03-20 14:40:00,81.65,81.66,81.64,81.65,52122.0,77.7089,77.7185,77.6994,77.7089,52122.0
2024-03-20 14:45:00,81.66,81.69,81.66,81.68,196162.0,77.7185,77.747,77.7185,77.7375,196162.0
2024-03-20 14:50:00,81.69,81.69,81.66,81.69,78044.0,77.747,77.747,77.7185,77.747,78044.0
2024-03-20 14:55:00,81.68,81.71,81.68,81.71,59674.0,77.7375,77.766,77.7375,77.766,59674.0
2024-03-20 15:00:00,81.7,81.71,81.68,81.69,56209.0,77.7565,77.766,77.7375,77.747,56209.0
2024-03-20 15:05:00,81.69,81.7,81.68,81.69,140410.0,77.747,77.7565,77.7375,77.747,140410.0
2024-03-20 15:10:00,81.69,81.69,81.67,81.68,126616.0,77.747,77.747,77.728,77.7375,126616.0
2024-03-20 15:15:00,81.68,81.68,81.67,81.67,21882.0,77.7375,77.7375,77.728,77.728,21882.0
2024-03-20 15:20:00,81.67,81.69,81.67,81.68,95986.0,77.728,77.747,77.728,77.7375,95986.0
2024-03-20 15:25:00,81.69,81.69,81.68,81.69,38147.0,77.747,77.747,77.7375,77.747,38147.0
2024-03-20 15:30:00,81.69,81.7,81.69,81.7,12526.0,77.747,77.7565,77.747,77.7565,12526.0
2024-03-20 15:35:00,81.7,81.7,81.69,81.7,132350.0,77.7565,77.7565,77.747,77.7565,132350.0
2024-03-20 15:40:00,81.69,81.7,81.69,81.7,27362.0,77.747,77.7565,77.747,77.7565,27362.0
2024-03-20 15:45:00,81.7,81.7,81.69,81.7,56937.0,77.7565,77.7565,77.747,77.7565,56937.0
2024-03-20 15:50:00,81.69,81.7,81.69,81.7,54660.0,77.747,77.7565,77.747,77.7565,54660.0
2024-03-20 15:55:00,81.7,81.7,81.68,81.69,1226375.0,77.7565,77.7565,77.7375,77.747,1226375.0
2024-03-21 09:30:00,81.72,81.73,81.72,81.73,39908.0,77.7756,77.7851,77.7756,77.7851,39908.0
2024-03-21 09:35:00,81.73,81.73,81.72,81.73,11912.0,77.7851,77.7851,77.7756,77.7851,11912.0
2024-03-21 09:40:00,81.73,81.73,81.72,81.73,8993.0,77.7851,77.7851,77.7756,77.7851,8993.0
2024-03-21 09:45:00,81.73,81.74,81.69,81.7,77017.0,77.7851,77.7946,77.747,77.7565,77017.0
2024-03-21 09:50:00,81.7,81.71,81.69,81.7,75980.0,77.7565,77.766,77.747,77.7565,75980.0
2024-03-21 09:55:00,81.7,81.71,81.7,81.71,11967.0,77.7565,77.766,77.7565,77.766,11967.0
2024-03-21 10:00:00,81.71,81.71,81.69,81.7,43549.0,77.766,77.766,77.747,77.7565,43549.0
2024-03-21 10:05:00,81.7,81.71,81.69,81.7,26863.0,77.7565,77.766,77.747,77.7565,26863.0
2024-03-21 10:10:00,81.7,81.71,81.69,81.71,18958.0,77.7565,77.766,77.747,77.766,18958.0
2024-03-21 10:15:00,81.71,81.71,81.7,81.71,37254.0,77.766,77.766,77.7565,77.766,37254.0
2024-03-21 10:20:00,81.71,81.71,81.7,81.71,12330.0,77.766,77.766,77.7565,77.766,12330.0
2024-03-21 10:25:00,81.71,81.71,81.7,81.7,77801.0,77.766,77.766,77.7565,77.7565,77801.0
2024-03-21 10:30:00,81.71,81.71,81.7,81.7,85394.0,77.766,77.766,77.7565,77.7565,85394.0
2024-03-21 10:35:00,81.7,81.71,81.69,81.69,73303.0,77.7565,77.766,77.747,77.747,73303.0
2024-03-21 10:40:00,81.69,81.7,81.69,81.7,16043.0,77.747,77.7565,77.747,77.7565,16043.0
2024-03-21 10:45:00,81.7,81.7,81.69,81.7,77689.0,77.7565,77.7565,77.747,77.7565,77689.0
2024-03-21 10:50:00,81.7,81.7,81.69,81.7,20404.0,77.7565,77.7565,77.747,77.7565,20404.0
2024-03-21 10:55:00,81.7,81.7,81.69,81.7,8912.0,77.7565,77.7565,77.747,77.7565,8912.0
2024-03-21 11:00:00,81.69,81.7,81.69,81.69,21725.0,77.747,77.7565,77.747,77.747,21725.0
2024-03-21 11:05:00,81.7,81.7,81.69,81.7,9693.0,77.7565,77.7565,77.747,77.7565,9693.0
2024-03-21 11:10:00,81.7,81.7,81.69,81.7,35771.0,77.7565,77.7565,77.747,77.7565,35771.0
2024-03-21 11:15:00,81.7,81.7,81.69,81.7,12132.0,77.7565,77.7565,77.747,77.7565,12132.0
2024-03-21 11:20:00,81.7,81.7,81.69,81.7,17532.0,77.7565,77.7565,77.747,77.7565,17532.0
2024-03-21 11:25:00,81.7,81.7,81.69,81.7,14683.0,77.7565,77.7565,77.747,77.7565,14683.0
2024-03-21 11:30:00,81.7,81.7,81.69,81.7,33467.0,77.7565,77.7565,77.747,77.7565,33467.0
2024-03-21 11:35:00,81.7,81.71,81.69,81.7,15098.0,77.7565,77.766,77.747,77.7565,15098.0
2024-03-21 11:40:00,81.71,81.71,81.7,81.71,11922.0,77.766,77.766,77.7565,77.766,11922.0
2024-03-21 11:45:00,81.7,81.71,81.7,81.71,80124.0,77.7565,77.766,77.7565,77.766,80124.0
2024-03-21 11:50:00,81.7,81.71,81.7,81.7,24621.0,77.7565,77.766,77.7565,77.7565,24621.0
2024-03-21 11:55:00,81.7,81.71,81.7,81.7,8148.0,77.7565,77.766,77.7565,77.7565,8148.0
2024-03-21 12:00:00,81.7,81.71,81.7,81.7,10125.0,77.7565,77.766,77.7565,77.7565,10125.0
2024-03-21 12:05:00,81.71,81.71,81.7,81.7,11588.0,77.766,77.766,77.7565,77.7565,11588.0
2024-03-21 12:10:00,81.71,81.71,81.7,81.7,5032.0,77.766,77.766,77.7565,77.7565,5032.0
2024-03-21 12:15:00,81.71,81.71,81.7,81.71,36195.0,77.766,77.766,77.7565,77.766,36195.0
2024-03-21 12:20:00,81.7,81.71,81.7,81.7,45323.0,77.7565,77.766,77.7565,77.7565,45323.0
2024-03-21 12:25:00,81.7,81.71,81.7,81.71,11901.0,77.7565,77.766,77.7565,77.766,11901.0
2024-03-21 12:30:00,81.7,81.71,81.7,81.71,4721.0,77.7565,77.766,77.7565,77.766,4721.0
2024-03-21 12:35:00,81.71,81.71,81.7,81.7,9962.0,77.766,77.766,77.7565,77.7565,9962.0
2024-03-21 12:40:00,81.7,81.71,81.7,81.7,7775.0,77.7565,77.766,77.7565,77.7565,7775.0
2024-03-21 12:45:00,81.71,81.71,81.7,81.71,15139.0,77.766,77.766,77.7565,77.766,15139.0
2024-03-21 12:50:00,81.7,81.71,81.7,81.7,25129.0,77.7565,77.766,77.7565,77.7565,25129.0
2024-03-21 12:55:00,81.7,81.71,81.7,81.7,5611.0,77.7565,77.766,77.7565,77.7565,5611.0
2024-03-21 13:00:00,81.7,81.71,81.69,81.69,41649.0,77.7565,77.766,77.747,77.747,41649.0
2024-03-21 13:05:00,81.7,81.7,81.69,81.7,10037.0,77.7565,77.7565,77.747,77.7565,10037.0
2024-03-21 13:10:00,81.69,81.7,81.69,81.69,27152.0,77.747,77.7565,77.747,77.747,27152.0
2024-03-21 13:15:00,81.7,81.7,81.69,81.7,22199.0,77.7565,77.7565,77.747,77.7565,22199.0
2024-03-21 13:20:00,81.69,81.7,81.69,81.7,6283.0,77.747,77.7565,77.747,77.7565,6283.0
2024-03-21 13:25:00,81.7,81.7,81.69,81.7,10244.0,77.7565,77.7565,77.747,77.7565,10244.0
2024-03-21 13:30:00,81.7,81.7,81.69,81.69,14021.0,77.7565,77.7565,77.747,77.747,14021.0
2024-03-21 13:35:00,81.7,81.7,81.69,81.69,10026.0,77.7565,77.7565,77.747,77.747,10026.0
2024-03-21 13:40:00,81.7,81.71,81.69,81.7,9766.0,77.7565,77.766,77.747,77.7565,9766.0
2024-03-21 13:45:00,81.7,81.71,81.7,81.71,5881.0,77.7565,77.766,77.7565,77.766,5881.0
2024-03-21 13:50:00,81.7,81.71,81.7,81.7,5924.0,77.7565,77.766,77.7565,77.7565,5924.0
2024-03-21 13:55:00,81.71,81.71,81.7,81.7,12380.0,77.766,77.766,77.7565,77.7565,12380.0
2024-03-21 14:00:00,81.7,81.71,81.7,81.7,13049.0,77.7565,77.766,77.7565,77.7565,13049.0
2024-03-21 14:05:00,81.7,81.71,81.7,81.7,27152.0,77.7565,77.766,77.7565,77.7565,27152.0
2024-03-21 14:10:00,81.7,81.71,81.7,81.71,9287.0,77.7565,77.766,77.7565,77.766,9287.0
2024-03-21 14:15:00,81.7,81.71,81.7,81.7,4970.0,77.7565,77.766,77.7565,77.7565,4970.0
2024-03-21 14:20:00,81.7,81.71,81.7,81.7,9980.0,77.7565,77.766,77.7565,77.7565,9980.0
2024-03-21 14:25:00,81.7,81.71,81.7,81.7,8696.0,77.7565,77.766,77.7565,77.7565,8696.0
2024-03-21 14:30:00,81.71,81.71,81.7,81.7,10365.0,77.766,77.766,77.7565,77.7565,10365.0
2024-03-21 14:35:00,81.7,81.71,81.7,81.7,27591.0,77.7565,77.766,77.7565,77.7565,27591.0
2024-03-21 14:40:00,81.71,81.71,81.7,81.7,15860.0,77.766,77.766,77.7565,77.7565,15860.0
2024-03-21 14:45:00,81.7,81.71,81.7,81.7,23594.0,77.7565,77.766,77.7565,77.7565,23594.0
2024-03-21 14:50:00,81.7,81.71,81.7,81.7,23775.0,77.7565,77.766,77.7565,77.7565,23775.0
2024-03-21 14:55:00,81.7,81.71,81.7,81.7,6182.0,77.7565,77.766,77.7565,77.7565,6182.0
2024-03-21 15:00:00,81.7,81.71,81.7,81.7,6862.0,77.7565,77.766,77.7565,77.7565,6862.0
2024-03-21 15:05:00,81.7,81.71,81.7,81.71,32711.0,77.7565,77.766,77.7565,77.766,32711.0
2024-03-21 15:10:00,81.7,81.71,81.7,81.7,36195.0,77.7565,77.766,77.7565,77.7565,36195.0
2024-03-21 15:15:00,81.71,81.71,81.69,81.7,154342.0,77.766,77.766,77.747,77.7565,154342.0
2024-03-21 15:20:00,81.7,81.7,81.69,81.7,148275.0,77.7565,77.7565,77.747,77.7565,148275.0
2024-03-21 15:25:00,81.7,81.7,81.69,81.7,22972.0,77.7565,77.7565,77.747,77.7565,22972.0
2024-03-21 15:30:00,81.7,81.7,81.69,81.7,29750.0,77.7565,77.7565,77.747,77.7565,29750.0
2024-03-21 15:35:00,81.69,81.7,81.69,81.7,27127.0,77.747,77.7565,77.747,77.7565,27127.0
2024-03-21 15:40:00,81.7,81.7,81.69,81.7,24078.0,77.7565,77.7565,77.747,77.7565,24078.0
2024-03-21 15:45:00,81.69,81.7,81.69,81.7,70951.0,77.747,77.7565,77.747,77.7565,70951.0
2024-03-21 15:50:00,81.69,81.7,81.69,81.7,32377.0,77.747,77.7565,77.747,77.7565,32377.0
2024-03-21 15:55:00,81.7,81.7,81.69,81.69,186420.0,77.7565,77.7565,77.747,77.747,186420.0
2024-03-22 09:30:00,81.77,81.77,81.76,81.76,29518.0,77.8231,77.8231,77.8136,77.8136,29518.0
2024-03-22 09:35:00,81.76,81.77,81.76,81.77,3417.0,77.8136,77.8231,77.8136,77.8231,3417.0
2024-03-22 09:40:00,81.77,81.78,81.76,81.77,27322.0,77.8231,77.8327,77.8136,77.8231,27322.0
2024-03-22 09:45:00,81.76,81.77,81.76,81.77,8384.0,77.8136,77.8231,77.8136,77.8231,8384.0
2024-03-22 09:50:00,81.77,81.77,81.76,81.77,7376.0,77.8231,77.8231,77.8136,77.8231,7376.0
2024-03-22 09:55:00,81.77,81.77,81.76,81.76,6492.0,77.8231,77.8231,77.8136,77.8136,6492.0
2024-03-22 10:00:00,81.77,81.77,81.76,81.77,14023.0,77.8231,77.8231,77.8136,77.8231,14023.0
2024-03-22 10:05:00,81.77,81.77,81.76,81.77,4175.0,77.8231,77.8231,77.8136,77.8231,4175.0
2024-03-22 10:10:00,81.77,81.77,81.76,81.77,11473.0,77.8231,77.8231,77.8136,77.8231,11473.0
2024-03-22 10:15:00,81.77,81.77,81.76,81.77,95186.0,77.8231,77.8231,77.8136,77.8231,95186.0
2024-03-22 10:20:00,81.77,81.77,81.76,81.77,12164.0,77.8231,77.8231,77.8136,77.8231,12164.0
2024-03-22 10:25:00,81.76,81.77,81.76,81.77,7636.0,77.8136,77.8231,77.8136,77.8231,7636.0
2024-03-22 10:30:00,81.77,81.77,81.76,81.77,10373.0,77.8231,77.8231,77.8136,77.8231,10373.0
2024-03-22 10:35:00,81.77,81.77,81.76,81.77,6384.0,77.8231,77.8231,77.8136,77.8231,6384.0
2024-03-22 10:40:00,81.77,81.77,81.76,81.77,10407.0,77.8231,77.8231,77.8136,77.8231,10407.0
2024-03-22 10:45:00,81.76,81.77,81.76,81.77,15785.0,77.8136,77.8231,77.8136,77.8231,15785.0
2024-03-22 10:50:00,81.77,81.77,81.76,81.77,8656.0,77.8231,77.8231,77.8136,77.8231,8656.0
2024-03-22 10:55:00,81.77,81.77,81.76,81.77,4378.0,77.8231,77.8231,77.8136,77.8231,4378.0
2024-03-22 11:00:00,81.77,81.77,81.76,81.77,33809.0,77.8231,77.8231,77.8136,77.8231,33809.0
2024-03-22 11:05:00,81.76,81.77,81.76,81.76,16117.0,77.8136,77.8231,77.8136,77.8136,16117.0
2024-03-22 11:10:00,81.77,81.78,81.76,81.78,79021.0,77.8231,77.8327,77.8136,77.8327,79021.0
2024-03-22 11:15:00,81.78,81.78,81.77,81.78,7619.0,77.8327,77.8327,77.8231,77.8327,7619.0
2024-03-22 11:20:00,81.77,81.78,81.77,81.78,9421.0,77.8231,77.8327,77.8231,77.8327,9421.0
2024-03-22 11:25:00,81.78,81.78,81.77,81.78,4773.0,77.8327,77.8327,77.8231,77.8327,4773.0
2024-03-22 11:30:00,81.78,81.78,81.77,81.78,18489.0,77.8327,77.8327,77.8231,77.8327,18489.0
2024-03-22 11:35:00,81.77,81.78,81.77,81.77,8803.0,77.8231,77.8327,77.8231,77.8231,8803.0
2024-03-22 11:40:00,81.77,81.78,81.77,81.78,8340.0,77.8231,77.8327,77.8231,77.8327,8340.0
2024-03-22 11:45:00,81.78,81.78,81.77,81.78,20097.0,77.8327,77.8327,77.8231,77.8327,20097.0
2024-03-22 11:50:00,81.78,81.78,81.77,81.78,16438.0,77.8327,77.8327,77.8231,77.8327,16438.0
2024-03-22 11:55:00,81.77,81.78,81.77,81.78,13236.0,77.8231,77.8327,77.8231,77.8327,13236.0
2024-03-22 12:00:00,81.78,81.78,81.77,81.77,5995.0,77.8327,77.8327,77.8231,77.8231,5995.0
2024-03-22 12:05:00,81.78,81.78,81.77,81.78,11334.0,77.8327,77.8327,77.8231,77.8327,11334.0
2024-03-22 12:10:00,81.78,81.78,81.77,81.78,6620.0,77.8327,77.8327,77.8231,77.8327,6620.0
2024-03-22 12:15:00,81.78,81.78,81.77,81.78,4505.0,77.8327,77.8327,77.8231,77.8327,4505.0
2024-03-22 12:20:00,81.78,81.78,81.77,81.78,2654.0,77.8327,77.8327,77.8231,77.8327,2654.0
2024-03-22 12:25:00,81.78,81.78,81.77,81.78,14095.0,77.8327,77.8327,77.8231,77.8327,14095.0
2024-03-22 12:30:00,81.78,81.78,81.77,81.78,58717.0,77.8327,77.8327,77.8231,77.8327,58717.0
2024-03-22 12:35:00,81.78,81.78,81.77,81.78,6001.0,77.8327,77.8327,77.8231,77.8327,6001.0
2024-03-22 12:40:00,81.78,81.78,81.77,81.78,12024.0,77.8327,77.8327,77.8231,77.8327,12024.0
2024-03-22 12:45:00,81.78,81.78,81.77,81.78,6747.0,77.8327,77.8327,77.8231,77.8327,6747.0
2024-03-22 12:50:00,81.77,81.78,81.76,81.77,53969.0,77.8231,77.8327,77.8136,77.8231,53969.0
2024-03-22 12:55:00,81.77,81.77,81.76,81.77,3957.0,77.8231,77.8231,77.8136,77.8231,3957.0
2024-03-22 13:00:00,81.76,81.77,81.76,81.77,6569.0,77.8136,77.8231,77.8136,77.8231,6569.0
2024-03-22 13:05:00,81.77,81.77,81.76,81.77,7164.0,77.8231,77.8231,77.8136,77.8231,7164.0
2024-03-22 13:10:00,81.77,81.77,81.76,81.77,3775.0,77.8231,77.8231,77.8136,77.8231,3775.0
2024-03-22 13:15:00,81.77,81.77,81.76,81.77,6210.0,77.8231,77.8231,77.8136,77.8231,6210.0
2024-03-22 13:20:00,81.77,81.77,81.76,81.77,13698.0,77.8231,77.8231,77.8136,77.8231,13698.0
2024-03-22 13:25:00,81.77,81.77,81.76,81.77,5103.0,77.8231,77.8231,77.8136,77.8231,5103.0
2024-03-22 13:30:00,81.77,81.77,81.76,81.77,2604.0,77.8231,77.8231,77.8136,77.8231,2604.0
2024-03-22 13:35:00,81.77,81.77,81.76,81.77,4896.0,77.8231,77.8231,77.8136,77.8231,4896.0
2024-03-22 13:40:00,81.76,81.77,81.76,81.77,7410.0,77.8136,77.8231,77.8136,77.8231,7410.0
2024-03-22 13:45:00,81.77,81.77,81.76,81.77,7179.0,77.8231,77.8231,77.8136,77.8231,7179.0
2024-03-22 13:50:00,81.77,81.77,81.76,81.77,18163.0,77.8231,77.8231,77.8136,77.8231,18163.0
2024-03-22 13:55:00,81.77,81.77,81.76,81.77,33698.0,77.8231,77.8231,77.8136,77.8231,33698.0
2024-03-22 14:00:00,81.77,81.77,81.76,81.77,17722.0,77.8231,77.8231,77.8136,77.8231,17722.0
2024-03-22 14:05:00,81.77,81.77,81.76,81.77,14883.0,77.8231,77.8231,77.8136,77.8231,14883.0
2024-03-22 14:10:00,81.77,81.77,81.76,81.77,8513.0,77.8231,77.8231,77.8136,77.8231,8513.0
2024-03-22 14:15:00,81.77,81.77,81.76,81.77,7445.0,77.8231,77.8231,77.8136,77.8231,7445.0
2024-03-22 14:20:00,81.77,81.77,81.76,81.77,9523.0,77.8231,77.8231,77.8136,77.8231,9523.0
2024-03-22 14:25:00,81.77,81.77,81.76,81.77,4925.0,77.8231,77.8231,77.8136,77.8231,4925.0
2024-03-22 14:30:00,81.77,81.77,81.76,81.77,12264.0,77.8231,77.8231,77.8136,77.8231,12264.0
2024-03-22 14:35:00,81.77,81.77,81.76,81.77,21418.0,77.8231,77.8231,77.8136,77.8231,21418.0
2024-03-22 14:40:00,81.77,81.77,81.76,81.77,7875.0,77.8231,77.8231,77.8136,77.8231,7875.0
2024-03-22 14:45:00,81.77,81.77,81.76,81.77,6462.0,77.8231,77.8231,77.8136,77.8231,6462.0
2024-03-22 14:50:00,81.77,81.77,81.76,81.77,7225.0,77.8231,77.8231,77.8136,77.8231,7225.0
2024-03-22 14:55:00,81.76,81.77,81.76,81.77,20420.0,77.8136,77.8231,77.8136,77.8231,20420.0
2024-03-22 15:00:00,81.77,81.77,81.76,81.76,22372.0,77.8231,77.8231,77.8136,77.8136,22372.0
2024-03-22 15:05:00,81.77,81.77,81.76,81.77,7518.0,77.8231,77.8231,77.8136,77.8231,7518.0
2024-03-22 15:10:00,81.77,81.77,81.76,81.77,24676.0,77.8231,77.8231,77.8136,77.8231,24676.0
2024-03-22 15:15:00,81.77,81.77,81.76,81.76,14791.0,77.8231,77.8231,77.8136,77.8136,14791.0
2024-03-22 15:20:00,81.77,81.77,81.76,81.77,10927.0,77.8231,77.8231,77.8136,77.8231,10927.0
2024-03-22 15:25:00,81.77,81.77,81.76,81.77,27815.0,77.8231,77.8231,77.8136,77.8231,27815.0
2024-03-22 15:30:00,81.76,81.77,81.76,81.77,8370.0,77.8136,77.8231,77.8136,77.8231,8370.0
2024-03-22 15:35:00,81.77,81.77,81.76,81.77,19753.0,77.8231,77.8231,77.8136,77.8231,19753.0
2024-03-22 15:40:00,81.77,81.77,81.76,81.77,33245.0,77.8231,77.8231,77.8136,77.8231,33245.0
2024-03-22 15:45:00,81.77,81.77,81.76,81.77,32620.0,77.8231,77.8231,77.8136,77.8231,32620.0
2024-03-22 15:50:00,81.77,81.77,81.76,81.77,25910.0,77.8231,77.8231,77.8136,77.8231,25910.0
2024-03-22 15:55:00,81.76,81.77,81.76,81.77,154948.0,77.8136,77.8231,77.8136,77.8231,154948.0
2024-03-25 09:30:00,81.76,81.76,81.75,81.76,35426.0,77.8136,77.8136,77.8041,77.8136,35426.0
2024-03-25 09:35:00,81.75,81.76,81.75,81.76,26492.0,77.8041,77.8136,77.8041,77.8136,26492.0
2024-03-25 09:40:00,81.76,81.76,81.75,81.75,8327.0,77.8136,77.8136,77.8041,77.8041,8327.0
2024-03-25 09:45:00,81.75,81.76,81.75,81.75,9699.0,77.8041,77.8136,77.8041,77.8041,9699.0
2024-03-25 09:50:00,81.76,81.76,81.75,81.75,26150.0,77.8136,77.8136,77.8041,77.8041,26150.0
2024-03-25 09:55:00,81.76,81.76,81.74,81.75,16868.0,77.8136,77.8136,77.7946,77.8041,16868.0
2024-03-25 10:00:00,81.75,81.75,81.74,81.74,211520.0,77.8041,77.8041,77.7946,77.7946,211520.0
2024-03-25 10:05:00,81.74,81.75,81.74,81.75,268785.0,77.7946,77.8041,77.7946,77.8041,268785.0
2024-03-25 10:10:00,81.74,81.75,81.73,81.74,18298.0,77.7946,77.8041,77.7851,77.7946,18298.0
2024-03-25 10:15:00,81.73,81.74,81.73,81.73,5752.0,77.7851,77.7946,77.7851,77.7851,5752.0
2024-03-25 10:20:00,81.74,81.74,81.73,81.73,1616.0,77.7946,77.7946,77.7851,77.7851,1616.0
2024-03-25 10:25:00,81.73,81.74,81.73,81.73,29238.0,77.7851,77.7946,77.7851,77.7851,29238.0
2024-03-25 10:30:00,81.74,81.74,81.73,81.73,28361.0,77.7946,77.7946,77.7851,77.7851,28361.0
2024-03-25 10:35:00,81.73,81.74,81.73,81.73,7439.0,77.7851,77.7946,77.7851,77.7851,7439.0
2024-03-25 10:40:00,81.73,81.74,81.73,81.73,18494.0,77.7851,77.7946,77.7851,77.7851,18494.0
2024-03-25 10:45:00,81.73,81.74,81.73,81.73,11441.0,77.7851,77.7946,77.7851,77.7851,11441.0
2024-03-25 10:50:00,81.73,81.74,81.73,81.73,5915.0,77.7851,77.7946,77.7851,77.7851,5915.0
2024-03-25 10:55:00,81.74,81.74,81.73,81.73,21280.0,77.7946,77.7946,77.7851,77.7851,21280.0
2024-03-25 11:00:00,81.73,81.74,81.72,81.72,17012.0,77.7851,77.7946,77.7756,77.7756,17012.0
2024-03-25 11:05:00,81.73,81.73,81.72,81.72,16971.0,77.7851,77.7851,77.7756,77.7756,16971.0
2024-03-25 11:10:00,81.73,81.73,81.72,81.73,10305.0,77.7851,77.7851,77.7756,77.7851,10305.0
2024-03-25 11:15:00,81.72,81.73,81.72,81.73,6415.0,77.7756,77.7851,77.7756,77.7851,6415.0
2024-03-25 11:20:00,81.73,81.73,81.72,81.72,7173.0,77.7851,77.7851,77.7756,77.7756,7173.0
2024-03-25 11:25:00,81.72,81.73,81.72,81.72,7620.0,77.7756,77.7851,77.7756,77.7756,7620.0
2024-03-25 11:30:00,81.72,81.73,81.72,81.73,18523.0,77.7756,77.7851,77.7756,77.7851,18523.0
2024-03-25 11:35:00,81.73,81.73,81.72,81.72,7738.0,77.7851,77.7851,77.7756,77.7756,7738.0
2024-03-25 11:40:00,81.72,81.73,81.72,81.72,8406.0,77.7756,77.7851,77.7756,77.7756,8406.0
2024-03-25 11:45:00,81.72,81.73,81.72,81.72,4203.0,77.7756,77.7851,77.7756,77.7756,4203.0
2024-03-25 11:50:00,81.72,81.73,81.72,81.72,10153.0,77.7756,77.7851,77.7756,77.7756,10153.0
2024-03-25 11:55:00,81.72,81.73,81.72,81.73,8973.0,77.7756,77.7851,77.7756,77.7851,8973.0
2024-03-25 12:00:00,81.72,81.73,81.72,81.72,5138.0,77.7756,77.7851,77.7756,77.7756,5138.0
2024-03-25 12:05:00,81.73,81.73,81.72,81.72,5221.0,77.7851,77.7851,77.7756,77.7756,5221.0
2024-03-25 12:10:00,81.72,81.73,81.72,81.72,7736.0,77.7756,77.7851,77.7756,77.7756,7736.0
2024-03-25 12:15:00,81.72,81.73,81.72,81.72,80072.0,77.7756,77.7851,77.7756,77.7756,80072.0
2024-03-25 12:20:00,81.72,81.73,81.72,81.73,56437.0,77.7756,77.7851,77.7756,77.7851,56437.0
2024-03-25 12:25:00,81.72,81.73,81.72,81.72,38743.0,77.7756,77.7851,77.7756,77.7756,38743.0
2024-03-25 12:30:00,81.72,81.73,81.72,81.72,6605.0,77.7756,77.7851,77.7756,77.7756,6605.0
2024-03-25 12:35:00,81.72,81.73,81.72,81.72,4355.0,77.7756,77.7851,77.7756,77.7756,4355.0
2024-03-25 12:40:00,81.72,81.73,81.72,81.73,23107.0,77.7756,77.7851,77.7756,77.7851,23107.0
2024-03-25 12:45:00,81.73,81.73,81.72,81.73,30723.0,77.7851,77.7851,77.7756,77.7851,30723.0
2024-03-25 12:50:00,81.73,81.73,81.72,81.73,7497.0,77.7851,77.7851,77.7756,77.7851,7497.0
2024-03-25 12:55:00,81.73,81.73,81.72,81.72,6672.0,77.7851,77.7851,77.7756,77.7756,6672.0
2024-03-25 13:00:00,81.73,81.74,81.72,81.73,132221.0,77.7851,77.7946,77.7756,77.7851,132221.0
2024-03-25 13:05:00,81.73,81.74,81.73,81.74,18016.0,77.7851,77.7946,77.7851,77.7946,18016.0
2024-03-25 13:10:00,81.74,81.75,81.73,81.75,12447.0,77.7946,77.8041,77.7851,77.8041,12447.0
2024-03-25 13:15:00,81.75,81.75,81.73,81.74,22746.0,77.8041,77.8041,77.7851,77.7946,22746.0
2024-03-25 13:20:00,81.74,81.74,81.73,81.73,5484.0,77.7946,77.7946,77.7851,77.7851,5484.0
2024-03-25 13:25:00,81.73,81.74,81.73,81.74,3774.0,77.7851,77.7946,77.7851,77.7946,3774.0
2024-03-25 13:30:00,81.73,81.74,81.73,81.73,11723.0,77.7851,77.7946,77.7851,77.7851,11723.0
2024-03-25 13:35:00,81.73,81.74,81.73,81.73,5804.0,77.7851,77.7946,77.7851,77.7851,5804.0
2024-03-25 13:40:00,81.74,81.74,81.73,81.73,12386.0,77.7946,77.7946,77.7851,77.7851,12386.0
2024-03-25 13:45:00,81.73,81.74,81.73,81.73,9523.0,77.7851,77.7946,77.7851,77.7851,9523.0
2024-03-25 13:50:00,81.73,81.74,81.72,81.73,34168.0,77.7851,77.7946,77.7756,77.7851,34168.0
2024-03-25 13:55:00,81.73,81.73,81.72,81.73,4184.0,77.7851,77.7851,77.7756,77.7851,4184.0
2024-03-25 14:00:00,81.73,81.73,81.72,81.73,16442.0,77.7851,77.7851,77.7756,77.7851,16442.0
2024-03-25 14:05:00,81.73,81.73,81.72,81.73,5721.0,77.7851,77.7851,77.7756,77.7851,5721.0
2024-03-25 14:10:00,81.73,81.73,81.72,81.73,12811.0,77.7851,77.7851,77.7756,77.7851,12811.0
2024-03-25 14:15:00,81.73,81.73,81.72,81.73,6090.0,77.7851,77.7851,77.7756,77.7851,6090.0
2024-03-25 14:20:00,81.73,81.73,81.72,81.73,22368.0,77.7851,77.7851,77.7756,77.7851,22368.0
2024-03-25 14:25:00,81.73,81.73,81.72,81.73,12682.0,77.7851,77.7851,77.7756,77.7851,12682.0
2024-03-25 14:30:00,81.73,81.73,81.72,81.73,63075.0,77.7851,77.7851,77.7756,77.7851,63075.0
2024-03-25 14:35:00,81.73,81.73,81.72,81.73,20170.0,77.7851,77.7851,77.7756,77.7851,20170.0
2024-03-25 14:40:00,81.73,81.74,81.72,81.73,28626.0,77.7851,77.7946,77.7756,77.7851,28626.0
2024-03-25 14:45:00,81.73,81.74,81.73,81.73,8109.0,77.7851,77.7946,77.7851,77.7851,8109.0
2024-03-25 14:50:00,81.73,81.74,81.73,81.73,26637.0,77.7851,77.7946,77.7851,77.7851,26637.0
2024-03-25 14:55:00,81.73,81.74,81.73,81.73,69988.0,77.7851,77.7946,77.7851,77.7851,69988.0
2024-03-25 15:00:00,81.73,81.74,81.73,81.73,7566.0,77.7851,77.7946,77.7851,77.7851,7566.0
2024-03-25 15:05:00,81.73,81.74,81.73,81.73,14991.0,77.7851,77.7946,77.7851,77.7851,14991.0
2024-03-25 15:10:00,81.73,81.74,81.73,81.73,17389.0,77.7851,77.7946,77.7851,77.7851,17389.0
2024-03-25 15:15:00,81.73,81.74,81.73,81.73,11344.0,77.7851,77.7946,77.7851,77.7851,11344.0
2024-03-25 15:20:00,81.73,81.74,81.73,81.73,10290.0,77.7851,77.7946,77.7851,77.7851,10290.0
2024-03-25 15:25:00,81.73,81.74,81.73,81.73,10487.0,77.7851,77.7946,77.7851,77.7851,10487.0
2024-03-25 15:30:00,81.73,81.74,81.73,81.73,14222.0,77.7851,77.7946,77.7851,77.7851,14222.0
2024-03-25 15:35:00,81.73,81.74,81.73,81.73,23396.0,77.7851,77.7946,77.7851,77.7851,23396.0
2024-03-25 15:40:00,81.73,81.74,81.73,81.73,23378.0,77.7851,77.7946,77.7851,77.7851,23378.0
2024-03-25 15:45:00,81.74,81.74,81.73,81.73,14027.0,77.7946,77.7946,77.7851,77.7851,14027.0
2024-03-25 15:50:00,81.73,81.74,81.73,81.73,44518.0,77.7851,77.7946,77.7851,77.7851,44518.0
2024-03-25 15:55:00,81.73,81.74,81.72,81.73,294638.0,77.7851,77.7946,77.7756,77.7851,294638.0
2024-03-26 09:30:00,81.72,81.72,81.71,81.71,24216.0,77.7756,77.7756,77.766,77.766,24216.0
2024-03-26 09:35:00,81.71,81.72,81.7,81.7,14100.0,77.766,77.7756,77.7565,77.7565,14100.0
2024-03-26 09:40:00,81.7,81.71,81.7,81.7,3058.0,77.7565,77.766,77.7565,77.7565,3058.0
2024-03-26 09:45:00,81.7,81.72,81.7,81.72,10387.0,77.7565,77.7756,77.7565,77.7756,10387.0
2024-03-26 09:50:00,81.71,81.72,81.71,81.71,12461.0,77.766,77.7756,77.766,77.766,12461.0
2024-03-26 09:55:00,81.72,81.72,81.71,81.71,9000.0,77.7756,77.7756,77.766,77.766,9000.0
2024-03-26 10:00:00,81.71,81.72,81.71,81.72,16107.0,77.766,77.7756,77.766,77.7756,16107.0
2024-03-26 10:05:00,81.72,81.72,81.71,81.72,2826.0,77.7756,77.7756,77.766,77.7756,2826.0
2024-03-26 10:10:00,81.72,81.72,81.71,81.71,10270.0,77.7756,77.7756,77.766,77.766,10270.0
2024-03-26 10:15:00,81.72,81.72,81.71,81.71,14185.0,77.7756,77.7756,77.766,77.766,14185.0
2024-03-26 10:20:00,81.71,81.72,81.71,81.71,12367.0,77.766,77.7756,77.766,77.766,12367.0
2024-03-26 10:25:00,81.71,81.72,81.71,81.72,5531.0,77.766,77.7756,77.766,77.7756,5531.0
2024-03-26 10:30:00,81.71,81.72,81.7,81.71,33904.0,77.766,77.7756,77.7565,77.766,33904.0
2024-03-26 10:35:00,81.71,81.71,81.7,81.71,6733.0,77.766,77.766,77.7565,77.766,6733.0
2024-03-26 10:40:00,81.7,81.71,81.7,81.7,5362.0,77.7565,77.766,77.7565,77.7565,5362.0
2024-03-26 10:45:00,81.7,81.71,81.7,81.7,8435.0,77.7565,77.766,77.7565,77.7565,8435.0
2024-03-26 10:50:00,81.71,81.71,81.7,81.71,12400.0,77.766,77.766,77.7565,77.766,12400.0
2024-03-26 10:55:00,81.7,81.71,81.7,81.71,10788.0,77.7565,77.766,77.7565,77.766,10788.0
2024-03-26 11:00:00,81.7,81.71,81.7,81.71,13642.0,77.7565,77.766,77.7565,77.766,13642.0
2024-03-26 11:05:00,81.71,81.72,81.7,81.71,23253.0,77.766,77.7756,77.7565,77.766,23253.0
2024-03-26 11:10:00,81.71,81.72,81.71,81.71,2419.0,77.766,77.7756,77.766,77.766,2419.0
2024-03-26 11:15:00,81.72,81.72,81.71,81.72,12454.0,77.7756,77.7756,77.766,77.7756,12454.0
2024-03-26 11:20:00,81.72,81.72,81.71,81.72,6449.0,77.7756,77.7756,77.766,77.7756,6449.0
2024-03-26 11:25:00,81.72,81.72,81.71,81.72,62007.0,77.7756,77.7756,77.766,77.7756,62007.0
2024-03-26 11:30:00,81.72,81.72,81.71,81.72,92492.0,77.7756,77.7756,77.766,77.7756,92492.0
2024-03-26 11:35:00,81.72,81.72,81.71,81.72,9634.0,77.7756,77.7756,77.766,77.7756,9634.0
2024-03-26 11:40:00,81.71,81.72,81.71,81.71,12772.0,77.766,77.7756,77.766,77.766,12772.0
2024-03-26 11:45:00,81.71,81.72,81.71,81.71,8708.0,77.766,77.7756,77.766,77.766,8708.0
2024-03-26 11:50:00,81.71,81.72,81.71,81.71,6221.0,77.766,77.7756,77.766,77.766,6221.0
2024-03-26 11:55:00,81.71,81.72,81.71,81.71,9094.0,77.766,77.7756,77.766,77.766,9094.0
2024-03-26 12:00:00,81.71,81.72,81.71,81.72,10839.0,77.766,77.7756,77.766,77.7756,10839.0
2024-03-26 12:05:00,81.71,81.72,81.71,81.71,9292.0,77.766,77.7756,77.766,77.766,9292.0
2024-03-26 12:10:00,81.71,81.72,81.71,81.72,14726.0,77.766,77.7756,77.766,77.7756,14726.0
2024-03-26 12:15:00,81.72,81.72,81.71,81.72,18344.0,77.7756,77.7756,77.766,77.7756,18344.0
2024-03-26 12:20:00,81.72,81.72,81.71,81.71,3063.0,77.7756,77.7756,77.766,77.766,3063.0
2024-03-26 12:25:00,81.72,81.72,81.71,81.71,121109.0,77.7756,77.7756,77.766,77.766,121109.0
2024-03-26 12:30:00,81.72,81.72,81.71,81.72,8478.0,77.7756,77.7756,77.766,77.7756,8478.0
2024-03-26 12:35:00,81.72,81.72,81.71,81.72,11805.0,77.7756,77.7756,77.766,77.7756,11805.0
2024-03-26 12:40:00,81.72,81.72,81.71,81.72,14870.0,77.7756,77.7756,77.766,77.7756,14870.0
2024-03-26 12:45:00,81.72,81.72,81.71,81.72,6841.0,77.7756,77.7756,77.766,77.7756,6841.0
2024-03-26 12:50:00,81.72,81.72,81.71,81.72,6082.0,77.7756,77.7756,77.766,77.7756,6082.0
2024-03-26 12:55:00,81.71,81.72,81.71,81.72,6757.0,77.766,77.7756,77.766,77.7756,6757.0
2024-03-26 13:00:00,81.72,81.74,81.71,81.73,25966.0,77.7756,77.7946,77.766,77.7851,25966.0
2024-03-26 13:05:00,81.74,81.74,81.73,81.74,4143.0,77.7946,77.7946,77.7851,77.7946,4143.0
2024-03-26 13:10:00,81.73,81.74,81.73,81.73,4731.0,77.7851,77.7946,77.7851,77.7851,4731.0
2024-03-26 13:15:00,81.73,81.74,81.73,81.73,19331.0,77.7851,77.7946,77.7851,77.7851,19331.0
2024-03-26 13:20:00,81.73,81.74,81.73,81.73,11989.0,77.7851,77.7946,77.7851,77.7851,11989.0
2024-03-26 13:25:00,81.73,81.74,81.73,81.73,5466.0,77.7851,77.7946,77.7851,77.7851,5466.0
2024-03-26 13:30:00,81.73,81.74,81.73,81.73,29330.0,77.7851,77.7946,77.7851,77.7851,29330.0
2024-03-26 13:35:00,81.73,81.74,81.73,81.73,20721.0,77.7851,77.7946,77.7851,77.7851,20721.0
2024-03-26 13:40:00,81.73,81.74,81.73,81.73,12025.0,77.7851,77.7946,77.7851,77.7851,12025.0
2024-03-26 13:45:00,81.73,81.74,81.73,81.73,16547.0,77.7851,77.7946,77.7851,77.7851,16547.0
2024-03-26 13:50:00,81.73,81.74,81.73,81.73,10923.0,77.7851,77.7946,77.7851,77.7851,10923.0
2024-03-26 13:55:00,81.73,81.74,81.73,81.73,5493.0,77.7851,77.7946,77.7851,77.7851,5493.0
2024-03-26 14:00:00,81.73,81.74,81.73,81.73,25937.0,77.7851,77.7946,77.7851,77.7851,25937.0
2024-03-26 14:05:00,81.73,81.74,81.73,81.73,11996.0,77.7851,77.7946,77.7851,77.7851,11996.0
2024-03-26 14:10:00,81.73,81.74,81.73,81.73,6721.0,77.7851,77.7946,77.7851,77.7851,6721.0
2024-03-26 14:15:00,81.73,81.74,81.73,81.73,12185.0,77.7851,77.7946,77.7851,77.7851,12185.0
2024-03-26 14:20:00,81.73,81.74,81.73,81.73,17046.0,77.7851,77.7946,77.7851,77.7851,17046.0
2024-03-26 14:25:00,81.73,81.74,81.73,81.73,7469.0,77.7851,77.7946,77.7851,77.7851,7469.0
2024-03-26 14:30:00,81.73,81.74,81.73,81.73,22704.0,77.7851,77.7946,77.7851,77.7851,22704.0
2024-03-26 14:35:00,81.73,81.74,81.73,81.73,12119.0,77.7851,77.7946,77.7851,77.7851,12119.0
2024-03-26 14:40:00,81.74,81.74,81.73,81.74,27019.0,77.7946,77.7946,77.7851,77.7946,27019.0
2024-03-26 14:45:00,81.74,81.74,81.73,81.74,16440.0,77.7946,77.7946,77.7851,77.7946,16440.0
2024-03-26 14:50:00,81.73,81.74,81.73,81.73,13905.0,77.7851,77.7946,77.7851,77.7851,13905.0
2024-03-26 14:55:00,81.73,81.74,81.73,81.73,9888.0,77.7851,77.7946,77.7851,77.7851,9888.0
2024-03-26 15:00:00,81.74,81.74,81.73,81.74,17981.0,77.7946,77.7946,77.7851,77.7946,17981.0
2024-03-26 15:05:00,81.73,81.74,81.73,81.73,9078.0,77.7851,77.7946,77.7851,77.7851,9078.0
2024-03-26 15:10:00,81.73,81.74,81.73,81.73,11278.0,77.7851,77.7946,77.7851,77.7851,11278.0
2024-03-26 15:15:00,81.73,81.74,81.73,81.73,14141.0,77.7851,77.7946,77.7851,77.7851,14141.0
2024-03-26 15:20:00,81.73,81.74,81.73,81.73,39131.0,77.7851,77.7946,77.7851,77.7851,39131.0
2024-03-26 15:25:00,81.73,81.74,81.73,81.74,42603.0,77.7851,77.7946,77.7851,77.7946,42603.0
2024-03-26 15:30:00,81.74,81.75,81.73,81.75,45089.0,77.7946,77.8041,77.7851,77.8041,45089.0
2024-03-26 15:35:00,81.75,81.75,81.74,81.75,8754.0,77.8041,77.8041,77.7946,77.8041,8754.0
2024-03-26 15:40:00,81.75,81.75,81.74,81.75,17494.0,77.8041,77.8041,77.7946,77.8041,17494.0
2024-03-26 15:45:00,81.75,81.75,81.74,81.75,22168.0,77.8041,77.8041,77.7946,77.8041,22168.0
2024-03-26 15:50:00,81.75,81.75,81.74,81.75,24622.0,77.8041,77.8041,77.7946,77.8041,24622.0
2024-03-26 15:55:00,81.75,81.75,81.74,81.75,154329.0,77.8041,77.8041,77.7946,77.8041,154329.0
2024-03-27 09:30:00,81.8,81.81,81.8,81.81,33124.0,77.8517,77.8612,77.8517,77.8612,33124.0
2024-03-27 09:35:00,81.81,81.81,81.8,81.81,88230.0,77.8612,77.8612,77.8517,77.8612,88230.0
2024-03-27 09:40:00,81.81,81.81,81.8,81.8,27681.0,77.8612,77.8612,77.8517,77.8517,27681.0
2024-03-27 09:45:00,81.8,81.81,81.8,81.81,7829.0,77.8517,77.8612,77.8517,77.8612,7829.0
2024-03-27 09:50:00,81.81,81.81,81.8,81.81,4200.0,77.8612,77.8612,77.8517,77.8612,4200.0
2024-03-27 09:55:00,81.8,81.81,81.8,81.81,5575.0,77.8517,77.8612,77.8517,77.8612,5575.0
2024-03-27 10:00:00,81.81,81.81,81.8,81.81,1640.0,77.8612,77.8612,77.8517,77.8612,1640.0
2024-03-27 10:05:00,81.81,81.81,81.8,81.81,2404.0,77.8612,77.8612,77.8517,77.8612,2404.0
2024-03-27 10:10:00,81.81,81.81,81.8,81.81,4805.0,77.8612,77.8612,77.8517,77.8612,4805.0
2024-03-27 10:15:00,81.81,81.81,81.8,81.81,58614.0,77.8612,77.8612,77.8517,77.8612,58614.0
2024-03-27 10:20:00,81.81,81.81,81.8,81.81,78281.0,77.8612,77.8612,77.8517,77.8612,78281.0
2024-03-27 10:25:00,81.81,81.82,81.8,81.81,386459.0,77.8612,77.8707,77.8517,77.8612,386459.0
2024-03-27 10:30:00,81.81,81.82,81.81,81.81,101491.0,77.8612,77.8707,77.8612,77.8612,101491.0
2024-03-27 10:35:00,81.81,81.82,81.81,81.81,17822.0,77.8612,77.8707,77.8612,77.8612,17822.0
2024-03-27 10:40:00,81.81,81.82,81.81,81.82,28221.0,77.8612,77.8707,77.8612,77.8707,28221.0
2024-03-27 10:45:00,81.81,81.82,81.81,81.82,11910.0,77.8612,77.8707,77.8612,77.8707,11910.0
2024-03-27 10:50:00,81.81,81.83,81.81,81.83,9297.0,77.8612,77.8802,77.8612,77.8802,9297.0
2024-03-27 10:55:00,81.83,81.83,81.82,81.83,17414.0,77.8802,77.8802,77.8707,77.8802,17414.0
2024-03-27 11:00:00,81.82,81.83,81.82,81.83,44045.0,77.8707,77.8802,77.8707,77.8802,44045.0
2024-03-27 11:05:00,81.83,81.83,81.82,81.83,13280.0,77.8802,77.8802,77.8707,77.8802,13280.0
2024-03-27 11:10:00,81.82,81.83,81.82,81.83,16076.0,77.8707,77.8802,77.8707,77.8802,16076.0
2024-03-27 11:15:00,81.83,81.84,81.82,81.83,63548.0,77.8802,77.8898,77.8707,77.8802,63548.0
2024-03-27 11:20:00,81.83,81.84,81.83,81.83,20799.0,77.8802,77.8898,77.8802,77.8802,20799.0
2024-03-27 11:25:00,81.83,81.84,81.83,81.83,21357.0,77.8802,77.8898,77.8802,77.8802,21357.0
2024-03-27 11:30:00,81.82,81.83,81.82,81.83,7223.0,77.8707,77.8802,77.8707,77.8802,7223.0
2024-03-27 11:35:00,81.82,81.83,81.82,81.83,5190.0,77.8707,77.8802,77.8707,77.8802,5190.0
2024-03-27 11:40:00,81.83,81.83,81.82,81.83,8847.0,77.8802,77.8802,77.8707,77.8802,8847.0
2024-03-27 11:45:00,81.83,81.83,81.82,81.83,19516.0,77.8802,77.8802,77.8707,77.8802,19516.0
2024-03-27 11:50:00,81.83,81.83,81.82,81.83,6705.0,77.8802,77.8802,77.8707,77.8802,6705.0
2024-03-27 11:55:00,81.82,81.84,81.82,81.84,17116.0,77.8707,77.8898,77.8707,77.8898,17116.0
2024-03-27 12:00:00,81.84,81.84,81.83,81.84,4393.0,77.8898,77.8898,77.8802,77.8898,4393.0
2024-03-27 12:05:00,81.84,81.84,81.83,81.83,6717.0,77.8898,77.8898,77.8802,77.8802,6717.0
2024-03-27 12:10:00,81.83,81.84,81.83,81.83,13240.0,77.8802,77.8898,77.8802,77.8802,13240.0
2024-03-27 12:15:00,81.83,81.84,81.83,81.83,17538.0,77.8802,77.8898,77.8802,77.8802,17538.0
2024-03-27 12:20:00,81.83,81.84,81.83,81.84,10798.0,77.8802,77.8898,77.8802,77.8898,10798.0
2024-03-27 12:25:00,81.83,81.84,81.83,81.84,98048.0,77.8802,77.8898,77.8802,77.8898,98048.0
2024-03-27 12:30:00,81.83,81.84,81.83,81.84,5695.0,77.8802,77.8898,77.8802,77.8898,5695.0
2024-03-27 12:35:00,81.83,81.84,81.83,81.83,3726.0,77.8802,77.8898,77.8802,77.8802,3726.0
2024-03-27 12:40:00,81.84,81.84,81.83,81.83,8458.0,77.8898,77.8898,77.8802,77.8802,8458.0
2024-03-27 12:45:00,81.84,81.84,81.83,81.83,13835.0,77.8898,77.8898,77.8802,77.8802,13835.0
2024-03-27 12:50:00,81.83,81.84,81.83,81.83,10151.0,77.8802,77.8898,77.8802,77.8802,10151.0
2024-03-27 12:55:00,81.83,81.84,81.83,81.84,15274.0,77.8802,77.8898,77.8802,77.8898,15274.0
2024-03-27 13:00:00,81.83,81.85,81.83,81.84,36847.0,77.8802,77.8993,77.8802,77.8898,36847.0
2024-03-27 13:05:00,81.84,81.84,81.83,81.83,8691.0,77.8898,77.8898,77.8802,77.8802,8691.0
2024-03-27 13:10:00,81.83,81.83,81.82,81.83,39586.0,77.8802,77.8802,77.8707,77.8802,39586.0
2024-03-27 13:15:00,81.83,81.83,81.82,81.83,18963.0,77.8802,77.8802,77.8707,77.8802,18963.0
2024-03-27 13:20:00,81.83,81.83,81.82,81.82,9237.0,77.8802,77.8802,77.8707,77.8707,9237.0
2024-03-27 13:25:00,81.83,81.83,81.82,81.83,5566.0,77.8802,77.8802,77.8707,77.8802,5566.0
2024-03-27 13:30:00,81.83,81.83,81.82,81.83,21518.0,77.8802,77.8802,77.8707,77.8802,21518.0
2024-03-27 13:35:00,81.83,81.83,81.82,81.83,8380.0,77.8802,77.8802,77.8707,77.8802,8380.0
2024-03-27 13:40:00,81.83,81.83,81.82,81.83,18572.0,77.8802,77.8802,77.8707,77.8802,18572.0
2024-03-27 13:45:00,81.82,81.83,81.82,81.82,14755.0,77.8707,77.8802,77.8707,77.8707,14755.0
2024-03-27 13:50:00,81.82,81.83,81.82,81.82,6524.0,77.8707,77.8802,77.8707,77.8707,6524.0
2024-03-27 13:55:00,81.82,81.83,81.82,81.82,4275.0,77.8707,77.8802,77.8707,77.8707,4275.0
2024-03-27 14:00:00,81.82,81.83,81.82,81.82,12910.0,77.8707,77.8802,77.8707,77.8707,12910.0
2024-03-27 14:05:00,81.82,81.83,81.82,81.82,12656.0,77.8707,77.8802,77.8707,77.8707,12656.0
2024-03-27 14:10:00,81.83,81.83,81.82,81.83,6808.0,77.8802,77.8802,77.8707,77.8802,6808.0
2024-03-27 14:15:00,81.82,81.83,81.82,81.82,10151.0,77.8707,77.8802,77.8707,77.8707,10151.0
2024-03-27 14:20:00,81.82,81.82,81.81,81.81,44364.0,77.8707,77.8707,77.8612,77.8612,44364.0
2024-03-27 14:25:00,81.82,81.82,81.81,81.81,16645.0,77.8707,77.8707,77.8612,77.8612,16645.0
2024-03-27 14:30:00,81.81,81.82,81.81,81.81,4477.0,77.8612,77.8707,77.8612,77.8612,4477.0
2024-03-27 14:35:00,81.81,81.82,81.81,81.81,7314.0,77.8612,77.8707,77.8612,77.8612,7314.0
2024-03-27 14:40:00,81.82,81.82,81.81,81.81,13314.0,77.8707,77.8707,77.8612,77.8612,13314.0
2024-03-27 14:45:00,81.81,81.82,81.81,81.81,2648.0,77.8612,77.8707,77.8612,77.8612,2648.0
2024-03-27 14:50:00,81.81,81.82,81.81,81.81,11107.0,77.8612,77.8707,77.8612,77.8612,11107.0
2024-03-27 14:55:00,81.81,81.82,81.81,81.82,33206.0,77.8612,77.8707,77.8612,77.8707,33206.0
2024-03-27 15:00:00,81.82,81.83,81.81,81.83,49751.0,77.8707,77.8802,77.8612,77.8802,49751.0
2024-03-27 15:05:00,81.82,81.83,81.82,81.82,13657.0,77.8707,77.8802,77.8707,77.8707,13657.0
2024-03-27 15:10:00,81.83,81.83,81.82,81.82,8128.0,77.8802,77.8802,77.8707,77.8707,8128.0
2024-03-27 15:15:00,81.82,81.83,81.82,81.82,13947.0,77.8707,77.8802,77.8707,77.8707,13947.0
2024-03-27 15:20:00,81.83,81.83,81.82,81.83,10475.0,77.8802,77.8802,77.8707,77.8802,10475.0
2024-03-27 15:25:00,81.83,81.83,81.82,81.83,21250.0,77.8802,77.8802,77.8707,77.8802,21250.0
2024-03-27 15:30:00,81.83,81.83,81.82,81.83,20406.0,77.8802,77.8802,77.8707,77.8802,20406.0
2024-03-27 15:35:00,81.83,81.83,81.82,81.83,7816.0,77.8802,77.8802,77.8707,77.8802,7816.0
2024-03-27 15:40:00,81.83,81.83,81.82,81.83,11927.0,77.8802,77.8802,77.8707,77.8802,11927.0
2024-03-27 15:45:00,81.82,81.83,81.82,81.83,21561.0,77.8707,77.8802,77.8707,77.8802,21561.0
2024-03-27 15:50:00,81.82,81.83,81.82,81.82,11464.0,77.8707,77.8802,77.8707,77.8707,11464.0
2024-03-27 15:55:00,81.83,81.83,81.82,81.83,163658.0,77.8802,77.8802,77.8707,77.8802,163658.0
2024-03-28 09:30:00,81.77,81.77,81.75,81.76,66694.0,77.8231,77.8231,77.8041,77.8136,66694.0
2024-03-28 09:35:00,81.76,81.77,81.75,81.76,5590.0,77.8136,77.8231,77.8041,77.8136,5590.0
2024-03-28 09:40:00,81.77,81.78,81.76,81.77,51588.0,77.8231,77.8327,77.8136,77.8231,51588.0
2024-03-28 09:45:00,81.77,81.78,81.76,81.78,32761.0,77.8231,77.8327,77.8136,77.8327,32761.0
2024-03-28 09:50:00,81.78,81.78,81.77,81.78,22706.0,77.8327,77.8327,77.8231,77.8327,22706.0
2024-03-28 09:55:00,81.78,81.79,81.77,81.79,25169.0,77.8327,77.8422,77.8231,77.8422,25169.0
2024-03-28 10:00:00,81.79,81.79,81.78,81.78,16143.0,77.8422,77.8422,77.8327,77.8327,16143.0
2024-03-28 10:05:00,81.79,81.79,81.78,81.78,11036.0,77.8422,77.8422,77.8327,77.8327,11036.0
2024-03-28 10:10:00,81.78,81.79,81.78,81.79,94659.0,77.8327,77.8422,77.8327,77.8422,94659.0
2024-03-28 10:15:00,81.78,81.79,81.78,81.78,8837.0,77.8327,77.8422,77.8327,77.8327,8837.0
2024-03-28 10:20:00,81.79,81.79,81.78,81.79,6329.0,77.8422,77.8422,77.8327,77.8422,6329.0
2024-03-28 10:25:00,81.79,81.79,81.78,81.79,5563.0,77.8422,77.8422,77.8327,77.8422,5563.0
2024-03-28 10:30:00,81.79,81.79,81.78,81.79,7588.0,77.8422,77.8422,77.8327,77.8422,7588.0
2024-03-28 10:35:00,81.79,81.79,81.78,81.79,14267.0,77.8422,77.8422,77.8327,77.8422,14267.0
2024-03-28 10:40:00,81.78,81.79,81.78,81.79,7437.0,77.8327,77.8422,77.8327,77.8422,7437.0
2024-03-28 10:45:00,81.79,81.79,81.78,81.78,8230.0,77.8422,77.8422,77.8327,77.8327,8230.0
2024-03-28 10:50:00,81.79,81.79,81.78,81.79,5671.0,77.8422,77.8422,77.8327,77.8422,5671.0
2024-03-28 10:55:00,81.79,81.79,81.78,81.78,13439.0,77.8422,77.8422,77.8327,77.8327,13439.0
2024-03-28 11:00:00,81.78,81.79,81.78,81.79,9850.0,77.8327,77.8422,77.8327,77.8422,9850.0
2024-03-28 11:05:00,81.78,81.79,81.78,81.78,15697.0,77.8327,77.8422,77.8327,77.8327,15697.0
2024-03-28 11:10:00,81.78,81.79,81.78,81.78,31692.0,77.8327,77.8422,77.8327,77.8327,31692.0
2024-03-28 11:15:00,81.78,81.79,81.78,81.78,19639.0,77.8327,77.8422,77.8327,77.8327,19639.0
2024-03-28 11:20:00,81.78,81.79,81.78,81.78,16314.0,77.8327,77.8422,77.8327,77.8327,16314.0
2024-03-28 11:25:00,81.78,81.79,81.78,81.79,10068.0,77.8327,77.8422,77.8327,77.8422,10068.0
2024-03-28 11:30:00,81.79,81.79,81.78,81.79,7401.0,77.8422,77.8422,77.8327,77.8422,7401.0
2024-03-28 11:35:00,81.79,81.79,81.78,81.79,51424.0,77.8422,77.8422,77.8327,77.8422,51424.0
2024-03-28 11:40:00,81.79,81.79,81.78,81.78,6277.0,77.8422,77.8422,77.8327,77.8327,6277.0
2024-03-28 11:45:00,81.79,81.79,81.78,81.79,4254.0,77.8422,77.8422,77.8327,77.8422,4254.0
2024-03-28 11:50:00,81.79,81.79,81.78,81.79,12617.0,77.8422,77.8422,77.8327,77.8422,12617.0
2024-03-28 11:55:00,81.79,81.79,81.78,81.79,6045.0,77.8422,77.8422,77.8327,77.8422,6045.0
2024-03-28 12:00:00,81.79,81.79,81.78,81.79,10240.0,77.8422,77.8422,77.8327,77.8422,10240.0
2024-03-28 12:05:00,81.79,81.79,81.77,81.78,20664.0,77.8422,77.8422,77.8231,77.8327,20664.0
2024-03-28 12:10:00,81.78,81.78,81.77,81.78,28486.0,77.8327,77.8327,77.8231,77.8327,28486.0
2024-03-28 12:15:00,81.77,81.78,81.77,81.78,20711.0,77.8231,77.8327,77.8231,77.8327,20711.0
2024-03-28 12:20:00,81.77,81.78,81.77,81.78,22158.0,77.8231,77.8327,77.8231,77.8327,22158.0
2024-03-28 12:25:00,81.78,81.78,81.77,81.78,22293.0,77.8327,77.8327,77.8231,77.8327,22293.0
2024-03-28 12:30:00,81.78,81.78,81.77,81.78,40328.0,77.8327,77.8327,77.8231,77.8327,40328.0
2024-03-28 12:35:00,81.77,81.78,81.77,81.78,12552.0,77.8231,77.8327,77.8231,77.8327,12552.0
2024-03-28 12:40:00,81.78,81.78,81.77,81.77,4806.0,77.8327,77.8327,77.8231,77.8231,4806.0
2024-03-28 12:45:00,81.78,81.78,81.77,81.78,6357.0,77.8327,77.8327,77.8231,77.8327,6357.0
2024-03-28 12:50:00,81.77,81.78,81.77,81.78,26397.0,77.8231,77.8327,77.8231,77.8327,26397.0
2024-03-28 12:55:00,81.77,81.78,81.76,81.76,30101.0,77.8231,77.8327,77.8136,77.8136,30101.0
2024-03-28 13:00:00,81.76,81.77,81.76,81.76,17403.0,77.8136,77.8231,77.8136,77.8136,17403.0
2024-03-28 13:05:00,81.76,81.76,81.75,81.76,144814.0,77.8136,77.8136,77.8041,77.8136,144814.0
2024-03-28 13:10:00,81.76,81.76,81.75,81.76,2720.0,77.8136,77.8136,77.8041,77.8136,2720.0
2024-03-28 13:15:00,81.76,81.76,81.75,81.76,4195.0,77.8136,77.8136,77.8041,77.8136,4195.0
2024-03-28 13:20:00,81.76,81.76,81.75,81.75,3045.0,77.8136,77.8136,77.8041,77.8041,3045.0
2024-03-28 13:25:00,81.75,81.76,81.75,81.75,4553.0,77.8041,77.8136,77.8041,77.8041,4553.0
2024-03-28 13:30:00,81.76,81.76,81.75,81.76,4082.0,77.8136,77.8136,77.8041,77.8136,4082.0
2024-03-28 13:35:00,81.75,81.75,81.74,81.74,14441.0,77.8041,77.8041,77.7946,77.7946,14441.0
2024-03-28 13:40:00,81.75,81.75,81.74,81.75,14360.0,77.8041,77.8041,77.7946,77.8041,14360.0
2024-03-28 13:45:00,81.75,81.75,81.74,81.75,10809.0,77.8041,77.8041,77.7946,77.8041,10809.0
2024-03-28 13:50:00,81.75,81.75,81.74,81.75,11390.0,77.8041,77.8041,77.7946,77.8041,11390.0
2024-03-28 13:55:00,81.75,81.76,81.74,81.76,13812.0,77.8041,77.8136,77.7946,77.8136,13812.0
2024-03-28 14:00:00,81.76,81.76,81.75,81.75,3845.0,77.8136,77.8136,77.8041,77.8041,3845.0
2024-03-28 14:05:00,81.76,81.76,81.75,81.76,22851.0,77.8136,77.8136,77.8041,77.8136,22851.0
2024-03-28 14:10:00,81.76,81.76,81.75,81.76,45323.0,77.8136,77.8136,77.8041,77.8136,45323.0
2024-03-28 14:15:00,81.76,81.76,81.75,81.76,5885.0,77.8136,77.8136,77.8041,77.8136,5885.0
2024-03-28 14:20:00,81.75,81.76,81.75,81.76,19165.0,77.8041,77.8136,77.8041,77.8136,19165.0
2024-03-28 14:25:00,81.76,81.76,81.75,81.76,3990.0,77.8136,77.8136,77.8041,77.8136,3990.0
2024-03-28 14:30:00,81.76,81.76,81.75,81.76,19356.0,77.8136,77.8136,77.8041,77.8136,19356.0
2024-03-28 14:35:00,81.76,81.76,81.75,81.75,8750.0,77.8136,77.8136,77.8041,77.8041,8750.0
2024-03-28 14:40:00,81.76,81.76,81.75,81.76,27141.0,77.8136,77.8136,77.8041,77.8136,27141.0
2024-03-28 14:45:00,81.76,81.76,81.74,81.75,68949.0,77.8136,77.8136,77.7946,77.8041,68949.0
2024-03-28 14:50:00,81.75,81.75,81.74,81.75,24009.0,77.8041,77.8041,77.7946,77.8041,24009.0
2024-03-28 14:55:00,81.75,81.75,81.74,81.75,68279.0,77.8041,77.8041,77.7946,77.8041,68279.0
2024-03-28 15:00:00,81.75,81.75,81.74,81.75,6534.0,77.8041,77.8041,77.7946,77.8041,6534.0
2024-03-28 15:05:00,81.74,81.75,81.74,81.74,376068.0,77.7946,77.8041,77.7946,77.7946,376068.0
2024-03-28 15:10:00,81.74,81.75,81.74,81.74,12994.0,77.7946,77.8041,77.7946,77.7946,12994.0
2024-03-28 15:15:00,81.74,81.75,81.74,81.75,5051.0,77.7946,77.8041,77.7946,77.8041,5051.0
2024-03-28 15:20:00,81.74,81.75,81.74,81.75,21352.0,77.7946,77.8041,77.7946,77.8041,21352.0
2024-03-28 15:25:00,81.75,81.75,81.74,81.74,15357.0,77.8041,77.8041,77.7946,77.7946,15357.0
2024-03-28 15:30:00,81.75,81.75,81.74,81.75,31762.0,77.8041,77.8041,77.7946,77.8041,31762.0
2024-03-28 15:35:00,81.74,81.75,81.74,81.75,229802.0,77.7946,77.8041,77.7946,77.8041,229802.0
2024-03-28 15:40:00,81.75,81.75,81.74,81.74,45934.0,77.8041,77.8041,77.7946,77.7946,45934.0
2024-03-28 15:45:00,81.74,81.75,81.74,81.75,36921.0,77.7946,77.8041,77.7946,77.8041,36921.0
2024-03-28 15:50:00,81.75,81.75,81.74,81.75,57104.0,77.8041,77.8041,77.7946,77.8041,57104.0
2024-03-28 15:55:00,81.75,81.77,81.74,81.76,1386163.0,77.8041,77.8231,77.7946,77.8136,1386163.0
2024-04-01 09:30:00,81.48,81.49,81.46,81.46,78358.0,77.805,77.8145,77.7859,77.7859,78358.0
2024-04-01 09:35:00,81.46,81.47,81.46,81.46,67015.0,77.7859,77.7954,77.7859,77.7859,67015.0
2024-04-01 09:40:00,81.46,81.47,81.46,81.46,37304.0,77.7859,77.7954,77.7859,77.7859,37304.0
2024-04-01 09:45:00,81.46,81.47,81.44,81.45,115720.0,77.7859,77.7954,77.7668,77.7764,115720.0
2024-04-01 09:50:00,81.45,81.45,81.44,81.45,54996.0,77.7764,77.7764,77.7668,77.7764,54996.0
2024-04-01 09:55:00,81.45,81.45,81.43,81.44,12741.0,77.7764,77.7764,77.7573,77.7668,12741.0
2024-04-01 10:00:00,81.43,81.43,81.4,81.4,62958.0,77.7573,77.7573,77.7286,77.7286,62958.0
2024-04-01 10:05:00,81.4,81.41,81.4,81.41,22937.0,77.7286,77.7382,77.7286,77.7382,22937.0
2024-04-01 10:10:00,81.4,81.41,81.39,81.4,32983.0,77.7286,77.7382,77.7191,77.7286,32983.0
2024-04-01 10:15:00,81.4,81.4,81.39,81.4,40997.0,77.7286,77.7286,77.7191,77.7286,40997.0
2024-04-01 10:20:00,81.4,81.4,81.38,81.39,31999.0,77.7286,77.7286,77.7095,77.7191,31999.0
2024-04-01 10:25:00,81.39,81.39,81.38,81.39,41207.0,77.7191,77.7191,77.7095,77.7191,41207.0
2024-04-01 10:30:00,81.39,81.39,81.38,81.39,28388.0,77.7191,77.7191,77.7095,77.7191,28388.0
2024-04-01 10:35:00,81.39,81.39,81.38,81.38,19989.0,77.7191,77.7191,77.7095,77.7095,19989.0
2024-04-01 10:40:00,81.38,81.39,81.37,81.38,132732.0,77.7095,77.7191,77.7,77.7095,132732.0
2024-04-01 10:45:00,81.38,81.38,81.37,81.38,69748.0,77.7095,77.7095,77.7,77.7095,69748.0
2024-04-01 10:50:00,81.38,81.38,81.37,81.37,47419.0,77.7095,77.7095,77.7,77.7,47419.0
2024-04-01 10:55:00,81.38,81.38,81.37,81.38,48871.0,77.7095,77.7095,77.7,77.7095,48871.0
2024-04-01 11:00:00,81.38,81.38,81.36,81.37,31412.0,77.7095,77.7095,77.6904,77.7,31412.0
2024-04-01 11:05:00,81.37,81.37,81.35,81.36,39989.0,77.7,77.7,77.6809,77.6904,39989.0
2024-04-01 11:10:00,81.36,81.36,81.35,81.36,6514.0,77.6904,77.6904,77.6809,77.6904,6514.0
2024-04-01 11:15:00,81.35,81.36,81.35,81.36,10213.0,77.6809,77.6904,77.6809,77.6904,10213.0
2024-04-01 11:20:00,81.36,81.36,81.35,81.36,17266.0,77.6904,77.6904,77.6809,77.6904,17266.0
2024-04-01 11:25:00,81.35,81.36,81.35,81.35,12881.0,77.6809,77.6904,77.6809,77.6809,12881.0
2024-04-01 11:30:00,81.36,81.36,81.35,81.36,14658.0,77.6904,77.6904,77.6809,77.6904,14658.0
2024-04-01 11:35:00,81.36,81.36,81.35,81.36,7891.0,77.6904,77.6904,77.6809,77.6904,7891.0
2024-04-01 11:40:00,81.36,81.36,81.35,81.36,15996.0,77.6904,77.6904,77.6809,77.6904,15996.0
2024-04-01 11:45:00,81.36,81.36,81.35,81.36,11193.0,77.6904,77.6904,77.6809,77.6904,11193.0
2024-04-01 11:50:00,81.35,81.36,81.35,81.35,48468.0,77.6809,77.6904,77.6809,77.6809,48468.0
2024-04-01 11:55:00,81.35,81.36,81.35,81.35,11214.0,77.6809,77.6904,77.6809,77.6809,11214.0
2024-04-01 12:00:00,81.35,81.36,81.35,81.36,10411.0,77.6809,77.6904,77.6809,77.6904,10411.0
2024-04-01 12:05:00,81.36,81.36,81.34,81.34,7116.0,77.6904,77.6904,77.6713,77.6713,7116.0
2024-04-01 12:10:00,81.34,81.35,81.34,81.35,26660.0,77.6713,77.6809,77.6713,77.6809,26660.0
2024-04-01 12:15:00,81.34,81.36,81.34,81.36,36521.0,77.6713,77.6904,77.6713,77.6904,36521.0
2024-04-01 12:20:00,81.36,81.36,81.35,81.36,7442.0,77.6904,77.6904,77.6809,77.6904,7442.0
2024-04-01 12:25:00,81.36,81.36,81.35,81.36,20823.0,77.6904,77.6904,77.6809,77.6904,20823.0
2024-04-01 12:30:00,81.35,81.36,81.35,81.36,20991.0,77.6809,77.6904,77.6809,77.6904,20991.0
2024-04-01 12:35:00,81.36,81.36,81.35,81.36,9145.0,77.6904,77.6904,77.6809,77.6904,9145.0
2024-04-01 12:40:00,81.35,81.36,81.35,81.36,70814.0,77.6809,77.6904,77.6809,77.6904,70814.0
2024-04-01 12:45:00,81.36,81.36,81.35,81.36,7632.0,77.6904,77.6904,77.6809,77.6904,7632.0
2024-04-01 12:50:00,81.35,81.36,81.35,81.36,11792.0,77.6809,77.6904,77.6809,77.6904,11792.0
2024-04-01 12:55:00,81.36,81.36,81.35,81.36,11872.0,77.6904,77.6904,77.6809,77.6904,11872.0
2024-04-01 13:00:00,81.36,81.36,81.35,81.36,10365.0,77.6904,77.6904,77.6809,77.6904,10365.0
2024-04-01 13:05:00,81.36,81.36,81.35,81.36,11984.0,77.6904,77.6904,77.6809,77.6904,11984.0
2024-04-01 13:10:00,81.36,81.36,81.35,81.36,11389.0,77.6904,77.6904,77.6809,77.6904,11389.0
2024-04-01 13:15:00,81.36,81.36,81.35,81.36,45055.0,77.6904,77.6904,77.6809,77.6904,45055.0
2024-04-01 13:20:00,81.36,81.36,81.35,81.36,26319.0,77.6904,77.6904,77.6809,77.6904,26319.0
2024-04-01 13:25:00,81.36,81.36,81.35,81.36,6561.0,77.6904,77.6904,77.6809,77.6904,6561.0
2024-04-01 13:30:00,81.36,81.36,81.35,81.36,14338.0,77.6904,77.6904,77.6809,77.6904,14338.0
2024-04-01 13:35:00,81.36,81.36,81.35,81.36,21594.0,77.6904,77.6904,77.6809,77.6904,21594.0
2024-04-01 13:40:00,81.36,81.36,81.35,81.35,37759.0,77.6904,77.6904,77.6809,77.6809,37759.0
2024-04-01 13:45:00,81.36,81.36,81.35,81.35,21075.0,77.6904,77.6904,77.6809,77.6809,21075.0
2024-04-01 13:50:00,81.36,81.36,81.35,81.35,16490.0,77.6904,77.6904,77.6809,77.6809,16490.0
2024-04-01 13:55:00,81.35,81.36,81.35,81.36,14905.0,77.6809,77.6904,77.6809,77.6904,14905.0
2024-04-01 14:00:00,81.36,81.36,81.35,81.36,16079.0,77.6904,77.6904,77.6809,77.6904,16079.0
2024-04-01 14:05:00,81.36,81.36,81.35,81.36,146145.0,77.6904,77.6904,77.6809,77.6904,146145.0
2024-04-01 14:10:00,81.36,81.37,81.35,81.37,24168.0,77.6904,77.7,77.6809,77.7,24168.0
2024-04-01 14:15:00,81.37,81.37,81.36,81.37,36997.0,77.7,77.7,77.6904,77.7,36997.0
2024-04-01 14:20:00,81.37,81.37,81.36,81.37,11297.0,77.7,77.7,77.6904,77.7,11297.0
2024-04-01 14:25:00,81.37,81.37,81.36,81.37,12904.0,77.7,77.7,77.6904,77.7,12904.0
2024-04-01 14:30:00,81.37,81.37,81.36,81.36,15630.0,77.7,77.7,77.6904,77.6904,15630.0
2024-04-01 14:35:00,81.37,81.37,81.36,81.37,79495.0,77.7,77.7,77.6904,77.7,79495.0
2024-04-01 14:40:00,81.36,81.37,81.35,81.36,59992.0,77.6904,77.7,77.6809,77.6904,59992.0
2024-04-01 14:45:00,81.36,81.36,81.35,81.36,20484.0,77.6904,77.6904,77.6809,77.6904,20484.0
2024-04-01 14:50:00,81.35,81.36,81.35,81.36,170389.0,77.6809,77.6904,77.6809,77.6904,170389.0
2024-04-01 14:55:00,81.36,81.36,81.35,81.35,18516.0,77.6904,77.6904,77.6809,77.6809,18516.0
2024-04-01 15:00:00,81.35,81.36,81.35,81.36,14358.0,77.6809,77.6904,77.6809,77.6904,14358.0
2024-04-01 15:05:00,81.36,81.36,81.35,81.36,9264.0,77.6904,77.6904,77.6809,77.6904,9264.0
2024-04-01 15:10:00,81.36,81.36,81.35,81.36,12415.0,77.6904,77.6904,77.6809,77.6904,12415.0
2024-04-01 15:15:00,81.36,81.36,81.35,81.36,27429.0,77.6904,77.6904,77.6809,77.6904,27429.0
2024-04-01 15:20:00,81.36,81.36,81.35,81.36,19122.0,77.6904,77.6904,77.6809,77.6904,19122.0
2024-04-01 15:25:00,81.36,81.36,81.35,81.36,22312.0,77.6904,77.6904,77.6809,77.6904,22312.0
2024-04-01 15:30:00,81.35,81.36,81.35,81.36,18533.0,77.6809,77.6904,77.6809,77.6904,18533.0
2024-04-01 15:35:00,81.36,81.36,81.35,81.36,8790.0,77.6904,77.6904,77.6809,77.6904,8790.0
2024-04-01 15:40:00,81.36,81.36,81.35,81.36,7048.0,77.6904,77.6904,77.6809,77.6904,7048.0
2024-04-01 15:45:00,81.36,81.36,81.35,81.36,43329.0,77.6904,77.6904,77.6809,77.6904,43329.0
2024-04-01 15:50:00,81.36,81.36,81.34,81.34,184983.0,77.6904,77.6904,77.6713,77.6713,184983.0
2024-04-01 15:55:00,81.34,81.35,81.34,81.35,460558.0,77.6713,77.6809,77.6713,77.6809,460558.0
2024-04-02 09:30:00,81.35,81.35,81.34,81.34,48223.0,77.6809,77.6809,77.6713,77.6713,48223.0
2024-04-02 09:35:00,81.34,81.35,81.34,81.35,20574.0,77.6713,77.6809,77.6713,77.6809,20574.0
2024-04-02 09:40:00,81.35,81.36,81.34,81.34,48775.0,77.6809,77.6904,77.6713,77.6713,48775.0
2024-04-02 09:45:00,81.35,81.35,81.34,81.34,8116.0,77.6809,77.6809,77.6713,77.6713,8116.0
2024-04-02 09:50:00,81.34,81.35,81.34,81.34,54920.0,77.6713,77.6809,77.6713,77.6713,54920.0
2024-04-02 09:55:00,81.34,81.36,81.34,81.36,25142.0,77.6713,77.6904,77.6713,77.6904,25142.0
2024-04-02 10:00:00,81.35,81.36,81.33,81.36,46795.0,77.6809,77.6904,77.6618,77.6904,46795.0
2024-04-02 10:05:00,81.36,81.37,81.36,81.36,16467.0,77.6904,77.7,77.6904,77.6904,16467.0
2024-04-02 10:10:00,81.36,81.37,81.36,81.37,59931.0,77.6904,77.7,77.6904,77.7,59931.0
2024-04-02 10:15:00,81.36,81.37,81.36,81.36,52644.0,77.6904,77.7,77.6904,77.6904,52644.0
2024-04-02 10:20:00,81.37,81.38,81.36,81.38,22133.0,77.7,77.7095,77.6904,77.7095,22133.0
2024-04-02 10:25:00,81.38,81.39,81.38,81.38,16113.0,77.7095,77.7191,77.7095,77.7095,16113.0
2024-04-02 10:30:00,81.39,81.39,81.38,81.38,4522.0,77.7191,77.7191,77.7095,77.7095,4522.0
2024-04-02 10:35:00,81.39,81.39,81.38,81.38,51210.0,77.7191,77.7191,77.7095,77.7095,51210.0
2024-04-02 10:40:00,81.38,81.39,81.37,81.37,27917.0,77.7095,77.7191,77.7,77.7,27917.0
2024-04-02 10:45:00,81.38,81.38,81.37,81.38,10701.0,77.7095,77.7095,77.7,77.7095,10701.0
2024-04-02 10:50:00,81.38,81.38,81.37,81.38,19742.0,77.7095,77.7095,77.7,77.7095,19742.0
2024-04-02 10:55:00,81.38,81.39,81.37,81.39,38541.0,77.7095,77.7191,77.7,77.7191,38541.0
2024-04-02 11:00:00,81.39,81.39,81.38,81.39,150764.0,77.7191,77.7191,77.7095,77.7191,150764.0
2024-04-02 11:05:00,81.39,81.39,81.38,81.39,55277.0,77.7191,77.7191,77.7095,77.7191,55277.0
2024-04-02 11:10:00,81.39,81.39,81.38,81.39,10193.0,77.7191,77.7191,77.7095,77.7191,10193.0
2024-04-02 11:15:00,81.39,81.39,81.38,81.39,10175.0,77.7191,77.7191,77.7095,77.7191,10175.0
2024-04-02 11:20:00,81.39,81.39,81.38,81.39,108883.0,77.7191,77.7191,77.7095,77.7191,108883.0
2024-04-02 11:25:00,81.39,81.39,81.38,81.39,13491.0,77.7191,77.7191,77.7095,77.7191,13491.0
2024-04-02 11:30:00,81.39,81.39,81.38,81.39,6698.0,77.7191,77.7191,77.7095,77.7191,6698.0
2024-04-02 11:35:00,81.39,81.39,81.38,81.39,20782.0,77.7191,77.7191,77.7095,77.7191,20782.0
2024-04-02 11:40:00,81.39,81.4,81.38,81.4,12646.0,77.7191,77.7286,77.7095,77.7286,12646.0
2024-04-02 11:45:00,81.39,81.4,81.39,81.4,11892.0,77.7191,77.7286,77.7191,77.7286,11892.0
2024-04-02 11:50:00,81.39,81.4,81.39,81.4,7140.0,77.7191,77.7286,77.7191,77.7286,7140.0
2024-04-02 11:55:00,81.39,81.4,81.39,81.4,11666.0,77.7191,77.7286,77.7191,77.7286,11666.0
2024-04-02 12:00:00,81.4,81.4,81.39,81.4,58310.0,77.7286,77.7286,77.7191,77.7286,58310.0
2024-04-02 12:05:00,81.39,81.4,81.39,81.4,13138.0,77.7191,77.7286,77.7191,77.7286,13138.0
2024-04-02 12:10:00,81.39,81.4,81.39,81.39,26129.0,77.7191,77.7286,77.7191,77.7191,26129.0
2024-04-02 12:15:00,81.39,81.4,81.38,81.39,24362.0,77.7191,77.7286,77.7095,77.7191,24362.0
2024-04-02 12:20:00,81.39,81.39,81.38,81.38,26458.0,77.7191,77.7191,77.7095,77.7095,26458.0
2024-04-02 12:25:00,81.39,81.39,81.38,81.39,6076.0,77.7191,77.7191,77.7095,77.7191,6076.0
2024-04-02 12:30:00,81.38,81.39,81.38,81.39,21057.0,77.7095,77.7191,77.7095,77.7191,21057.0
2024-04-02 12:35:00,81.39,81.39,81.38,81.39,27017.0,77.7191,77.7191,77.7095,77.7191,27017.0
2024-04-02 12:40:00,81.39,81.39,81.38,81.38,19279.0,77.7191,77.7191,77.7095,77.7095,19279.0
2024-04-02 12:45:00,81.39,81.39,81.38,81.39,21104.0,77.7191,77.7191,77.7095,77.7191,21104.0
2024-04-02 12:50:00,81.39,81.39,81.38,81.39,27844.0,77.7191,77.7191,77.7095,77.7191,27844.0
2024-04-02 12:55:00,81.39,81.39,81.38,81.39,24589.0,77.7191,77.7191,77.7095,77.7191,24589.0
2024-04-02 13:00:00,81.39,81.39,81.38,81.39,24458.0,77.7191,77.7191,77.7095,77.7191,24458.0
2024-04-02 13:05:00,81.39,81.39,81.38,81.39,14716.0,77.7191,77.7191,77.7095,77.7191,14716.0
2024-04-02 13:10:00,81.39,81.39,81.38,81.39,26957.0,77.7191,77.7191,77.7095,77.7191,26957.0
2024-04-02 13:15:00,81.38,81.39,81.38,81.38,11146.0,77.7095,77.7191,77.7095,77.7095,11146.0
2024-04-02 13:20:00,81.38,81.39,81.38,81.38,79732.0,77.7095,77.7191,77.7095,77.7095,79732.0
2024-04-02 13:25:00,81.38,81.39,81.38,81.38,56576.0,77.7095,77.7191,77.7095,77.7095,56576.0
2024-04-02 13:30:00,81.38,81.38,81.37,81.38,27539.0,77.7095,77.7095,77.7,77.7095,27539.0
2024-04-02 13:35:00,81.38,81.38,81.37,81.38,3480.0,77.7095,77.7095,77.7,77.7095,3480.0
2024-04-02 13:40:00,81.38,81.38,81.37,81.38,89155.0,77.7095,77.7095,77.7,77.7095,89155.0
2024-04-02 13:45:00,81.38,81.38,81.37,81.38,9622.0,77.7095,77.7095,77.7,77.7095,9622.0
2024-04-02 13:50:00,81.38,81.38,81.37,81.38,19604.0,77.7095,77.7095,77.7,77.7095,19604.0
2024-04-02 13:55:00,81.38,81.39,81.37,81.39,31051.0,77.7095,77.7191,77.7,77.7191,31051.0
2024-04-02 14:00:00,81.38,81.39,81.38,81.39,4386.0,77.7095,77.7191,77.7095,77.7191,4386.0
2024-04-02 14:05:00,81.39,81.39,81.38,81.39,20975.0,77.7191,77.7191,77.7095,77.7191,20975.0
2024-04-02 14:10:00,81.39,81.39,81.38,81.39,10158.0,77.7191,77.7191,77.7095,77.7191,10158.0
2024-04-02 14:15:00,81.39,81.39,81.38,81.39,6500.0,77.7191,77.7191,77.7095,77.7191,6500.0
2024-04-02 14:20:00,81.39,81.39,81.38,81.39,5550.0,77.7191,77.7191,77.7095,77.7191,5550.0
2024-04-02 14:25:00,81.39,81.39,81.38,81.39,14304.0,77.7191,77.7191,77.7095,77.7191,14304.0
2024-04-02 14:30:00,81.39,81.39,81.38,81.39,12956.0,77.7191,77.7191,77.7095,77.7191,12956.0
2024-04-02 14:35:00,81.39,81.39,81.38,81.39,7340.0,77.7191,77.7191,77.7095,77.7191,7340.0
2024-04-02 14:40:00,81.39,81.39,81.38,81.39,11032.0,77.7191,77.7191,77.7095,77.7191,11032.0
2024-04-02 14:45:00,81.39,81.39,81.38,81.39,15637.0,77.7191,77.7191,77.7095,77.7191,15637.0
2024-04-02 14:50:00,81.39,81.39,81.38,81.39,51954.0,77.7191,77.7191,77.7095,77.7191,51954.0
2024-04-02 14:55:00,81.39,81.39,81.38,81.39,22782.0,77.7191,77.7191,77.7095,77.7191,22782.0
2024-04-02 15:00:00,81.38,81.39,81.38,81.38,22724.0,77.7095,77.7191,77.7095,77.7095,22724.0
2024-04-02 15:05:00,81.38,81.39,81.38,81.39,10159.0,77.7095,77.7191,77.7095,77.7191,10159.0
2024-04-02 15:10:00,81.38,81.39,81.38,81.39,68889.0,77.7095,77.7191,77.7095,77.7191,68889.0
2024-04-02 15:15:00,81.39,81.39,81.38,81.39,12497.0,77.7191,77.7191,77.7095,77.7191,12497.0
2024-04-02 15:20:00,81.39,81.39,81.38,81.39,16752.0,77.7191,77.7191,77.7095,77.7191,16752.0
2024-04-02 15:25:00,81.39,81.39,81.38,81.38,12414.0,77.7191,77.7191,77.7095,77.7095,12414.0
2024-04-02 15:30:00,81.38,81.39,81.38,81.38,18985.0,77.7095,77.7191,77.7095,77.7095,18985.0
2024-04-02 15:35:00,81.39,81.39,81.38,81.39,8602.0,77.7191,77.7191,77.7095,77.7191,8602.0
2024-04-02 15:40:00,81.39,81.39,81.38,81.39,41253.0,77.7191,77.7191,77.7095,77.7191,41253.0
2024-04-02 15:45:00,81.39,81.39,81.38,81.39,17748.0,77.7191,77.7191,77.7095,77.7191,17748.0
2024-04-02 15:50:00,81.39,81.39,81.38,81.39,68004.0,77.7191,77.7191,77.7095,77.7191,68004.0
2024-04-02 15:55:00,81.39,81.4,81.38,81.39,223209.0,77.7191,77.7286,77.7095,77.7191,223209.0
2024-04-03 09:30:00,81.35,81.36,81.34,81.36,33844.0,77.6809,77.6904,77.6713,77.6904,33844.0
2024-04-03 09:35:00,81.36,81.36,81.35,81.35,11870.0,77.6904,77.6904,77.6809,77.6809,11870.0
2024-04-03 09:40:00,81.36,81.36,81.34,81.35,46284.0,77.6904,77.6904,77.6713,77.6809,46284.0
2024-04-03 09:45:00,81.35,81.35,81.33,81.33,26732.0,77.6809,77.6809,77.6618,77.6618,26732.0
2024-04-03 09:50:00,81.34,81.34,81.33,81.34,36801.0,77.6713,77.6713,77.6618,77.6713,36801.0
2024-04-03 09:55:00,81.34,81.35,81.33,81.34,43937.0,77.6713,77.6809,77.6618,77.6713,43937.0
2024-04-03 10:00:00,81.35,81.4,81.34,81.39,89631.0,77.6809,77.7286,77.6713,77.7191,89631.0
2024-04-03 10:05:00,81.39,81.4,81.37,81.38,36897.0,77.7191,77.7286,77.7,77.7095,36897.0
2024-04-03 10:10:00,81.38,81.38,81.37,81.37,18594.0,77.7095,77.7095,77.7,77.7,18594.0
2024-04-03 10:15:00,81.38,81.38,81.36,81.37,22773.0,77.7095,77.7095,77.6904,77.7,22773.0
2024-04-03 10:20:00,81.36,81.37,81.36,81.37,31047.0,77.6904,77.7,77.6904,77.7,31047.0
2024-04-03 10:25:00,81.37,81.37,81.36,81.37,21519.0,77.7,77.7,77.6904,77.7,21519.0
2024-04-03 10:30:00,81.37,81.37,81.36,81.37,15341.0,77.7,77.7,77.6904,77.7,15341.0
2024-04-03 10:35:00,81.36,81.37,81.36,81.37,7183.0,77.6904,77.7,77.6904,77.7,7183.0
2024-04-03 10:40:00,81.37,81.38,81.36,81.38,19560.0,77.7,77.7095,77.6904,77.7095,19560.0
2024-04-03 10:45:00,81.37,81.38,81.37,81.37,15247.0,77.7,77.7095,77.7,77.7,15247.0
2024-04-03 10:50:00,81.38,81.38,81.37,81.38,6277.0,77.7095,77.7095,77.7,77.7095,6277.0
2024-04-03 10:55:00,81.38,81.38,81.37,81.38,5023.0,77.7095,77.7095,77.7,77.7095,5023.0
2024-04-03 11:00:00,81.37,81.38,81.36,81.37,12915.0,77.7,77.7095,77.6904,77.7,12915.0
2024-04-03 11:05:00,81.37,81.38,81.36,81.38,33315.0,77.7,77.7095,77.6904,77.7095,33315.0
2024-04-03 11:10:00,81.38,81.38,81.37,81.38,35476.0,77.7095,77.7095,77.7,77.7095,35476.0
2024-04-03 11:15:00,81.38,81.38,81.37,81.38,18303.0,77.7095,77.7095,77.7,77.7095,18303.0
2024-04-03 11:20:00,81.38,81.38,81.37,81.38,16935.0,77.7095,77.7095,77.7,77.7095,16935.0
2024-04-03 11:25:00,81.38,81.39,81.37,81.39,30675.0,77.7095,77.7191,77.7,77.7191,30675.0
2024-04-03 11:30:00,81.38,81.39,81.38,81.38,10855.0,77.7095,77.7191,77.7095,77.7095,10855.0
2024-04-03 11:35:00,81.38,81.39,81.38,81.39,17384.0,77.7095,77.7191,77.7095,77.7191,17384.0
2024-04-03 11:40:00,81.38,81.39,81.38,81.39,5463.0,77.7095,77.7191,77.7095,77.7191,5463.0
2024-04-03 11:45:00,81.39,81.39,81.38,81.39,22304.0,77.7191,77.7191,77.7095,77.7191,22304.0
2024-04-03 11:50:00,81.39,81.4,81.38,81.4,14961.0,77.7191,77.7286,77.7095,77.7286,14961.0
2024-04-03 11:55:00,81.4,81.4,81.39,81.4,18473.0,77.7286,77.7286,77.7191,77.7286,18473.0
2024-04-03 12:00:00,81.4,81.4,81.39,81.4,37639.0,77.7286,77.7286,77.7191,77.7286,37639.0
2024-04-03 12:05:00,81.4,81.4,81.39,81.4,28307.0,77.7286,77.7286,77.7191,77.7286,28307.0
2024-04-03 12:10:00,81.4,81.4,81.38,81.4,91821.0,77.7286,77.7286,77.7095,77.7286,91821.0
2024-04-03 12:15:00,81.4,81.4,81.39,81.4,15253.0,77.7286,77.7286,77.7191,77.7286,15253.0
2024-04-03 12:20:00,81.39,81.43,81.39,81.43,21250.0,77.7191,77.7573,77.7191,77.7573,21250.0
2024-04-03 12:25:00,81.42,81.43,81.42,81.42,10390.0,77.7477,77.7573,77.7477,77.7477,10390.0
2024-04-03 12:30:00,81.43,81.43,81.42,81.42,17300.0,77.7573,77.7573,77.7477,77.7477,17300.0
2024-04-03 12:35:00,81.42,81.43,81.42,81.42,3913.0,77.7477,77.7573,77.7477,77.7477,3913.0
2024-04-03 12:40:00,81.42,81.43,81.42,81.42,1370.0,77.7477,77.7573,77.7477,77.7477,1370.0
2024-04-03 12:45:00,81.42,81.43,81.42,81.42,36578.0,77.7477,77.7573,77.7477,77.7477,36578.0
2024-04-03 12:50:00,81.42,81.43,81.42,81.43,31359.0,77.7477,77.7573,77.7477,77.7573,31359.0
2024-04-03 12:55:00,81.42,81.42,81.41,81.42,26173.0,77.7477,77.7477,77.7382,77.7477,26173.0
2024-04-03 13:00:00,81.42,81.42,81.41,81.41,8159.0,77.7477,77.7477,77.7382,77.7382,8159.0
2024-04-03 13:05:00,81.41,81.42,81.41,81.42,6933.0,77.7382,77.7477,77.7382,77.7477,6933.0
2024-04-03 13:10:00,81.42,81.42,81.41,81.42,38330.0,77.7477,77.7477,77.7382,77.7477,38330.0
2024-04-03 13:15:00,81.42,81.42,81.41,81.42,3613.0,77.7477,77.7477,77.7382,77.7477,3613.0
2024-04-03 13:20:00,81.42,81.42,81.41,81.42,7238.0,77.7477,77.7477,77.7382,77.7477,7238.0
2024-04-03 13:25:00,81.42,81.42,81.41,81.42,4765.0,77.7477,77.7477,77.7382,77.7477,4765.0
2024-04-03 13:30:00,81.42,81.42,81.41,81.42,17186.0,77.7477,77.7477,77.7382,77.7477,17186.0
2024-04-03 13:35:00,81.42,81.42,81.41,81.42,5310.0,77.7477,77.7477,77.7382,77.7477,5310.0
2024-04-03 13:40:00,81.42,81.42,81.41,81.42,5893.0,77.7477,77.7477,77.7382,77.7477,5893.0
2024-04-03 13:45:00,81.42,81.42,81.41,81.42,8745.0,77.7477,77.7477,77.7382,77.7477,8745.0
2024-04-03 13:50:00,81.42,81.42,81.41,81.42,5371.0,77.7477,77.7477,77.7382,77.7477,5371.0
2024-04-03 13:55:00,81.42,81.42,81.41,81.42,14860.0,77.7477,77.7477,77.7382,77.7477,14860.0
2024-04-03 14:00:00,81.41,81.42,81.41,81.42,5514.0,77.7382,77.7477,77.7382,77.7477,5514.0
2024-04-03 14:05:00,81.42,81.42,81.41,81.42,18927.0,77.7477,77.7477,77.7382,77.7477,18927.0
2024-04-03 14:10:00,81.42,81.42,81.41,81.42,4842.0,77.7477,77.7477,77.7382,77.7477,4842.0
2024-04-03 14:15:00,81.41,81.42,81.41,81.42,18339.0,77.7382,77.7477,77.7382,77.7477,18339.0
2024-04-03 14:20:00,81.42,81.42,81.41,81.42,14896.0,77.7477,77.7477,77.7382,77.7477,14896.0
2024-04-03 14:25:00,81.42,81.42,81.41,81.42,14189.0,77.7477,77.7477,77.7382,77.7477,14189.0
2024-04-03 14:30:00,81.42,81.42,81.41,81.41,23299.0,77.7477,77.7477,77.7382,77.7382,23299.0
2024-04-03 14:35:00,81.42,81.42,81.41,81.42,29336.0,77.7477,77.7477,77.7382,77.7477,29336.0
2024-04-03 14:40:00,81.42,81.42,81.41,81.42,10311.0,77.7477,77.7477,77.7382,77.7477,10311.0
2024-04-03 14:45:00,81.42,81.42,81.41,81.42,35115.0,77.7477,77.7477,77.7382,77.7477,35115.0
2024-04-03 14:50:00,81.42,81.42,81.41,81.42,5714.0,77.7477,77.7477,77.7382,77.7477,5714.0
2024-04-03 14:55:00,81.42,81.43,81.41,81.42,69540.0,77.7477,77.7573,77.7382,77.7477,69540.0
2024-04-03 15:00:00,81.42,81.43,81.42,81.43,19187.0,77.7477,77.7573,77.7477,77.7573,19187.0
2024-04-03 15:05:00,81.43,81.43,81.42,81.42,14220.0,77.7573,77.7573,77.7477,77.7477,14220.0
2024-04-03 15:10:00,81.43,81.43,81.42,81.42,40175.0,77.7573,77.7573,77.7477,77.7477,40175.0
2024-04-03 15:15:00,81.42,81.43,81.42,81.43,15177.0,77.7477,77.7573,77.7477,77.7573,15177.0
2024-04-03 15:20:00,81.42,81.43,81.42,81.42,12818.0,77.7477,77.7573,77.7477,77.7477,12818.0
2024-04-03 15:25:00,81.42,81.43,81.42,81.42,16812.0,77.7477,77.7573,77.7477,77.7477,16812.0
2024-04-03 15:30:00,81.42,81.43,81.42,81.42,10993.0,77.7477,77.7573,77.7477,77.7477,10993.0
2024-04-03 15:35:00,81.43,81.43,81.42,81.42,11770.0,77.7573,77.7573,77.7477,77.7477,11770.0
2024-04-03 15:40:00,81.42,81.43,81.42,81.43,7959.0,77.7477,77.7573,77.7477,77.7573,7959.0
2024-04-03 15:45:00,81.42,81.43,81.42,81.43,24409.0,77.7477,77.7573,77.7477,77.7573,24409.0
2024-04-03 15:50:00,81.42,81.43,81.42,81.43,31140.0,77.7477,77.7573,77.7477,77.7573,31140.0
2024-04-03 15:55:00,81.43,81.44,81.42,81.44,790221.0,77.7573,77.7668,77.7477,77.7668,790221.0
2024-04-04 09:30:00,81.46,81.48,81.46,81.48,69876.0,77.7859,77.805,77.7859,77.805,69876.0
2024-04-04 09:35:00,81.48,81.48,81.47,81.48,10238.0,77.805,77.805,77.7954,77.805,10238.0
2024-04-04 09:40:00,81.48,81.48,81.47,81.48,8764.0,77.805,77.805,77.7954,77.805,8764.0
2024-04-04 09:45:00,81.48,81.48,81.47,81.48,3014.0,77.805,77.805,77.7954,77.805,3014.0
2024-04-04 09:50:00,81.48,81.48,81.47,81.48,17305.0,77.805,77.805,77.7954,77.805,17305.0
2024-04-04 09:55:00,81.47,81.48,81.46,81.46,3617.0,77.7954,77.805,77.7859,77.7859,3617.0
2024-04-04 10:00:00,81.46,81.47,81.46,81.47,18440.0,77.7859,77.7954,77.7859,77.7954,18440.0
2024-04-04 10:05:00,81.47,81.48,81.46,81.48,22453.0,77.7954,77.805,77.7859,77.805,22453.0
2024-04-04 10:10:00,81.47,81.48,81.46,81.47,7943.0,77.7954,77.805,77.7859,77.7954,7943.0
2024-04-04 10:15:00,81.46,81.47,81.46,81.47,6197.0,77.7859,77.7954,77.7859,77.7954,6197.0
2024-04-04 10:20:00,81.46,81.47,81.46,81.47,18701.0,77.7859,77.7954,77.7859,77.7954,18701.0
2024-04-04 10:25:00,81.47,81.47,81.46,81.47,16627.0,77.7954,77.7954,77.7859,77.7954,16627.0
2024-04-04 10:30:00,81.47,81.47,81.46,81.47,7920.0,77.7954,77.7954,77.7859,77.7954,7920.0
2024-04-04 10:35:00,81.46,81.47,81.45,81.45,19826.0,77.7859,77.7954,77.7764,77.7764,19826.0
2024-04-04 10:40:00,81.45,81.46,81.45,81.45,13794.0,77.7764,77.7859,77.7764,77.7764,13794.0
2024-04-04 10:45:00,81.45,81.46,81.45,81.45,5937.0,77.7764,77.7859,77.7764,77.7764,5937.0
2024-04-04 10:50:00,81.45,81.46,81.45,81.46,12425.0,77.7764,77.7859,77.7764,77.7859,12425.0
2024-04-04 10:55:00,81.45,81.46,81.45,81.45,2354.0,77.7764,77.7859,77.7764,77.7764,2354.0
2024-04-04 11:00:00,81.45,81.46,81.45,81.46,3051.0,77.7764,77.7859,77.7764,77.7859,3051.0
2024-04-04 11:05:00,81.45,81.46,81.45,81.46,8910.0,77.7764,77.7859,77.7764,77.7859,8910.0
2024-04-04 11:10:00,81.45,81.46,81.45,81.46,6190.0,77.7764,77.7859,77.7764,77.7859,6190.0
2024-04-04 11:15:00,81.45,81.46,81.45,81.45,5026.0,77.7764,77.7859,77.7764,77.7764,5026.0
2024-04-04 11:20:00,81.45,81.46,81.45,81.45,4952.0,77.7764,77.7859,77.7764,77.7764,4952.0
2024-04-04 11:25:00,81.45,81.46,81.45,81.45,4688.0,77.7764,77.7859,77.7764,77.7764,4688.0
2024-04-04 11:30:00,81.45,81.46,81.45,81.45,6144.0,77.7764,77.7859,77.7764,77.7764,6144.0
2024-04-04 11:35:00,81.45,81.46,81.45,81.45,7466.0,77.7764,77.7859,77.7764,77.7764,7466.0
2024-04-04 11:40:00,81.45,81.46,81.45,81.45,15414.0,77.7764,77.7859,77.7764,77.7764,15414.0
2024-04-04 11:45:00,81.45,81.46,81.45,81.45,21998.0,77.7764,77.7859,77.7764,77.7764,21998.0
2024-04-04 11:50:00,81.45,81.45,81.44,81.45,14998.0,77.7764,77.7764,77.7668,77.7764,14998.0
2024-04-04 11:55:00,81.45,81.45,81.44,81.45,5115.0,77.7764,77.7764,77.7668,77.7764,5115.0
2024-04-04 12:00:00,81.44,81.45,81.44,81.45,16074.0,77.7668,77.7764,77.7668,77.7764,16074.0
2024-04-04 12:05:00,81.45,81.45,81.44,81.44,7403.0,77.7764,77.7764,77.7668,77.7668,7403.0
2024-04-04 12:10:00,81.44,81.45,81.44,81.45,7834.0,77.7668,77.7764,77.7668,77.7764,7834.0
2024-04-04 12:15:00,81.45,81.45,81.44,81.45,1498.0,77.7764,77.7764,77.7668,77.7764,1498.0
2024-04-04 12:20:00,81.45,81.45,81.44,81.45,4826.0,77.7764,77.7764,77.7668,77.7764,4826.0
2024-04-04 12:25:00,81.45,81.45,81.44,81.45,7565.0,77.7764,77.7764,77.7668,77.7764,7565.0
2024-04-04 12:30:00,81.45,81.45,81.44,81.45,9847.0,77.7764,77.7764,77.7668,77.7764,9847.0
2024-04-04 12:35:00,81.44,81.45,81.44,81.45,10151.0,77.7668,77.7764,77.7668,77.7764,10151.0
2024-04-04 12:40:00,81.45,81.45,81.44,81.45,3371.0,77.7764,77.7764,77.7668,77.7764,3371.0
2024-04-04 12:45:00,81.45,81.45,81.44,81.45,6412.0,77.7764,77.7764,77.7668,77.7764,6412.0
2024-04-04 12:50:00,81.45,81.45,81.44,81.45,20516.0,77.7764,77.7764,77.7668,77.7764,20516.0
2024-04-04 12:55:00,81.45,81.45,81.44,81.45,10070.0,77.7764,77.7764,77.7668,77.7764,10070.0
2024-04-04 13:00:00,81.45,81.45,81.44,81.45,5693.0,77.7764,77.7764,77.7668,77.7764,5693.0
2024-04-04 13:05:00,81.45,81.45,81.44,81.44,8796.0,77.7764,77.7764,77.7668,77.7668,8796.0
2024-04-04 13:10:00,81.44,81.45,81.44,81.45,11781.0,77.7668,77.7764,77.7668,77.7764,11781.0
2024-04-04 13:15:00,81.45,81.45,81.44,81.45,5280.0,77.7764,77.7764,77.7668,77.7764,5280.0
2024-04-04 13:20:00,81.45,81.45,81.44,81.45,23879.0,77.7764,77.7764,77.7668,77.7764,23879.0
2024-04-04 13:25:00,81.45,81.45,81.44,81.45,23117.0,77.7764,77.7764,77.7668,77.7764,23117.0
2024-04-04 13:30:00,81.45,81.45,81.44,81.45,4750.0,77.7764,77.7764,77.7668,77.7764,4750.0
2024-04-04 13:35:00,81.44,81.45,81.44,81.44,50112.0,77.7668,77.7764,77.7668,77.7668,50112.0
2024-04-04 13:40:00,81.44,81.45,81.44,81.45,3470.0,77.7668,77.7764,77.7668,77.7764,3470.0
2024-04-04 13:45:00,81.45,81.45,81.44,81.44,8149.0,77.7764,77.7764,77.7668,77.7668,8149.0
2024-04-04 13:50:00,81.45,81.45,81.44,81.45,43271.0,77.7764,77.7764,77.7668,77.7764,43271.0
2024-04-04 13:55:00,81.45,81.45,81.44,81.45,3637.0,77.7764,77.7764,77.7668,77.7764,3637.0
2024-04-04 14:00:00,81.45,81.45,81.44,81.45,80385.0,77.7764,77.7764,77.7668,77.7764,80385.0
2024-04-04 14:05:00,81.44,81.45,81.44,81.44,5537.0,77.7668,77.7764,77.7668,77.7668,5537.0
2024-04-04 14:10:00,81.44,81.45,81.44,81.44,63532.0,77.7668,77.7764,77.7668,77.7668,63532.0
2024-04-04 14:15:00,81.45,81.46,81.44,81.45,49752.0,77.7764,77.7859,77.7668,77.7764,49752.0
2024-04-04 14:20:00,81.45,81.46,81.44,81.45,24300.0,77.7764,77.7859,77.7668,77.7764,24300.0
2024-04-04 14:25:00,81.45,81.46,81.44,81.45,25063.0,77.7764,77.7859,77.7668,77.7764,25063.0
2024-04-04 14:30:00,81.46,81.47,81.45,81.47,17799.0,77.7859,77.7954,77.7764,77.7954,17799.0
2024-04-04 14:35:00,81.47,81.47,81.46,81.46,202438.0,77.7954,77.7954,77.7859,77.7859,202438.0
2024-04-04 14:40:00,81.47,81.47,81.46,81.47,43568.0,77.7954,77.7954,77.7859,77.7954,43568.0
2024-04-04 14:45:00,81.47,81.49,81.46,81.47,74059.0,77.7954,77.8145,77.7859,77.7954,74059.0
2024-04-04 14:50:00,81.48,81.51,81.47,81.5,49453.0,77.805,77.8336,77.7954,77.8241,49453.0
2024-04-04 14:55:00,81.51,81.52,81.5,81.51,52994.0,77.8336,77.8432,77.8241,77.8336,52994.0
2024-04-04 15:00:00,81.52,81.53,81.49,81.49,154491.0,77.8432,77.8527,77.8145,77.8145,154491.0
2024-04-04 15:05:00,81.5,81.5,81.49,81.5,36661.0,77.8241,77.8241,77.8145,77.8241,36661.0
2024-04-04 15:10:00,81.5,81.51,81.49,81.51,74342.0,77.8241,77.8336,77.8145,77.8336,74342.0
2024-04-04 15:15:00,81.51,81.51,81.5,81.51,71075.0,77.8336,77.8336,77.8241,77.8336,71075.0
2024-04-04 15:20:00,81.5,81.5,81.49,81.5,71324.0,77.8241,77.8241,77.8145,77.8241,71324.0
2024-04-04 15:25:00,81.5,81.51,81.49,81.51,18452.0,77.8241,77.8336,77.8145,77.8336,18452.0
2024-04-04 15:30:00,81.51,81.52,81.5,81.52,28941.0,77.8336,77.8432,77.8241,77.8432,28941.0
2024-04-04 15:35:00,81.51,81.52,81.51,81.52,8790.0,77.8336,77.8432,77.8336,77.8432,8790.0
2024-04-04 15:40:00,81.52,81.52,81.51,81.52,15952.0,77.8432,77.8432,77.8336,77.8432,15952.0
2024-04-04 15:45:00,81.52,81.53,81.51,81.53,41490.0,77.8432,77.8527,77.8336,77.8527,41490.0
2024-04-04 15:50:00,81.53,81.53,81.52,81.52,43158.0,77.8527,77.8527,77.8432,77.8432,43158.0
2024-04-04 15:55:00,81.52,81.53,81.52,81.53,144433.0,77.8432,77.8527,77.8432,77.8527,144433.0
2024-04-05 09:30:00,81.43,81.43,81.42,81.42,31792.0,77.7573,77.7573,77.7477,77.7477,31792.0
2024-04-05 09:35:00,81.43,81.44,81.42,81.43,189798.0,77.7573,77.7668,77.7477,77.7573,189798.0
2024-04-05 09:40:00,81.44,81.44,81.43,81.43,10213.0,77.7668,77.7668,77.7573,77.7573,10213.0
2024-04-05 09:45:00,81.43,81.44,81.43,81.43,67224.0,77.7573,77.7668,77.7573,77.7573,67224.0
2024-04-05 09:50:00,81.44,81.44,81.43,81.43,13784.0,77.7668,77.7668,77.7573,77.7573,13784.0
2024-04-05 09:55:00,81.44,81.44,81.43,81.44,9895.0,77.7668,77.7668,77.7573,77.7668,9895.0
2024-04-05 10:00:00,81.44,81.44,81.43,81.44,20372.0,77.7668,77.7668,77.7573,77.7668,20372.0
2024-04-05 10:05:00,81.44,81.44,81.43,81.44,18670.0,77.7668,77.7668,77.7573,77.7668,18670.0
2024-04-05 10:10:00,81.44,81.46,81.43,81.46,55475.0,77.7668,77.7859,77.7573,77.7859,55475.0
2024-04-05 10:15:00,81.46,81.46,81.45,81.45,7013.0,77.7859,77.7859,77.7764,77.7764,7013.0
2024-04-05 10:20:00,81.45,81.46,81.45,81.46,31599.0,77.7764,77.7859,77.7764,77.7859,31599.0
2024-04-05 10:25:00,81.45,81.48,81.45,81.46,116198.0,77.7764,77.805,77.7764,77.7859,116198.0
2024-04-05 10:30:00,81.46,81.46,81.45,81.45,79653.0,77.7859,77.7859,77.7764,77.7764,79653.0
2024-04-05 10:35:00,81.45,81.46,81.43,81.44,34308.0,77.7764,77.7859,77.7573,77.7668,34308.0
2024-04-05 10:40:00,81.44,81.44,81.43,81.44,13484.0,77.7668,77.7668,77.7573,77.7668,13484.0
2024-04-05 10:45:00,81.44,81.45,81.43,81.44,126857.0,77.7668,77.7764,77.7573,77.7668,126857.0
2024-04-05 10:50:00,81.44,81.44,81.43,81.44,18752.0,77.7668,77.7668,77.7573,77.7668,18752.0
2024-04-05 10:55:00,81.43,81.44,81.42,81.42,162046.0,77.7573,77.7668,77.7477,77.7477,162046.0
2024-04-05 11:00:00,81.43,81.43,81.41,81.42,58343.0,77.7573,77.7573,77.7382,77.7477,58343.0
2024-04-05 11:05:00,81.42,81.43,81.41,81.42,111426.0,77.7477,77.7573,77.7382,77.7477,111426.0
2024-04-05 11:10:00,81.42,81.43,81.42,81.42,23667.0,77.7477,77.7573,77.7477,77.7477,23667.0
2024-04-05 11:15:00,81.42,81.43,81.42,81.42,12086.0,77.7477,77.7573,77.7477,77.7477,12086.0
2024-04-05 11:20:00,81.42,81.43,81.42,81.42,24185.0,77.7477,77.7573,77.7477,77.7477,24185.0
2024-04-05 11:25:00,81.42,81.43,81.42,81.42,25118.0,77.7477,77.7573,77.7477,77.7477,25118.0
2024-04-05 11:30:00,81.42,81.44,81.42,81.43,43281.0,77.7477,77.7668,77.7477,77.7573,43281.0
2024-04-05 11:35:00,81.43,81.44,81.43,81.44,44243.0,77.7573,77.7668,77.7573,77.7668,44243.0
2024-04-05 11:40:00,81.43,81.44,81.43,81.43,44719.0,77.7573,77.7668,77.7573,77.7573,44719.0
2024-04-05 11:45:00,81.44,81.44,81.43,81.43,17189.0,77.7668,77.7668,77.7573,77.7573,17189.0
2024-04-05 11:50:00,81.44,81.44,81.43,81.43,14703.0,77.7668,77.7668,77.7573,77.7573,14703.0
2024-04-05 11:55:00,81.43,81.44,81.43,81.44,38408.0,77.7573,77.7668,77.7573,77.7668,38408.0
2024-04-05 12:00:00,81.43,81.44,81.43,81.44,19162.0,77.7573,77.7668,77.7573,77.7668,19162.0
2024-04-05 12:05:00,81.43,81.44,81.43,81.44,79184.0,77.7573,77.7668,77.7573,77.7668,79184.0
2024-04-05 12:10:00,81.44,81.44,81.43,81.44,5707.0,77.7668,77.7668,77.7573,77.7668,5707.0
2024-04-05 12:15:00,81.44,81.44,81.43,81.44,11780.0,77.7668,77.7668,77.7573,77.7668,11780.0
2024-04-05 12:20:00,81.44,81.44,81.43,81.44,4374.0,77.7668,77.7668,77.7573,77.7668,4374.0
2024-04-05 12:25:00,81.44,81.44,81.43,81.43,10205.0,77.7668,77.7668,77.7573,77.7573,10205.0
2024-04-05 12:30:00,81.43,81.44,81.42,81.42,63926.0,77.7573,77.7668,77.7477,77.7477,63926.0
2024-04-05 12:35:00,81.42,81.43,81.42,81.42,143714.0,77.7477,77.7573,77.7477,77.7477,143714.0
2024-04-05 12:40:00,81.42,81.43,81.42,81.42,25676.0,77.7477,77.7573,77.7477,77.7477,25676.0
2024-04-05 12:45:00,81.42,81.43,81.42,81.43,8915.0,77.7477,77.7573,77.7477,77.7573,8915.0
2024-04-05 12:50:00,81.42,81.43,81.42,81.42,14323.0,77.7477,77.7573,77.7477,77.7477,14323.0
2024-04-05 12:55:00,81.43,81.43,81.42,81.42,5627.0,77.7573,77.7573,77.7477,77.7477,5627.0
2024-04-05 13:00:00,81.42,81.43,81.42,81.43,15305.0,77.7477,77.7573,77.7477,77.7573,15305.0
2024-04-05 13:05:00,81.42,81.43,81.42,81.43,24184.0,77.7477,77.7573,77.7477,77.7573,24184.0
2024-04-05 13:10:00,81.42,81.43,81.42,81.42,13595.0,77.7477,77.7573,77.7477,77.7477,13595.0
2024-04-05 13:15:00,81.42,81.43,81.42,81.42,4005.0,77.7477,77.7573,77.7477,77.7477,4005.0
2024-04-05 13:20:00,81.42,81.43,81.42,81.42,6443.0,77.7477,77.7573,77.7477,77.7477,6443.0
2024-04-05 13:25:00,81.42,81.43,81.42,81.42,5716.0,77.7477,77.7573,77.7477,77.7477,5716.0
2024-04-05 13:30:00,81.42,81.43,81.42,81.42,38026.0,77.7477,77.7573,77.7477,77.7477,38026.0
2024-04-05 13:35:00,81.42,81.43,81.42,81.43,12282.0,77.7477,77.7573,77.7477,77.7573,12282.0
2024-04-05 13:40:00,81.42,81.43,81.42,81.42,7892.0,77.7477,77.7573,77.7477,77.7477,7892.0
2024-04-05 13:45:00,81.42,81.43,81.42,81.42,4153.0,77.7477,77.7573,77.7477,77.7477,4153.0
2024-04-05 13:50:00,81.42,81.43,81.41,81.41,34161.0,77.7477,77.7573,77.7382,77.7382,34161.0
2024-04-05 13:55:00,81.42,81.42,81.41,81.42,8183.0,77.7477,77.7477,77.7382,77.7477,8183.0
2024-04-05 14:00:00,81.42,81.42,81.41,81.42,10495.0,77.7477,77.7477,77.7382,77.7477,10495.0
2024-04-05 14:05:00,81.42,81.42,81.41,81.42,12859.0,77.7477,77.7477,77.7382,77.7477,12859.0
2024-04-05 14:10:00,81.42,81.42,81.41,81.42,8484.0,77.7477,77.7477,77.7382,77.7477,8484.0
2024-04-05 14:15:00,81.42,81.42,81.41,81.42,8749.0,77.7477,77.7477,77.7382,77.7477,8749.0
2024-04-05 14:20:00,81.42,81.42,81.41,81.42,29608.0,77.7477,77.7477,77.7382,77.7477,29608.0
2024-04-05 14:25:00,81.42,81.42,81.41,81.41,12486.0,77.7477,77.7477,77.7382,77.7382,12486.0
2024-04-05 14:30:00,81.41,81.42,81.41,81.42,10358.0,77.7382,77.7477,77.7382,77.7477,10358.0
2024-04-05 14:35:00,81.42,81.42,81.4,81.41,55740.0,77.7477,77.7477,77.7286,77.7382,55740.0
2024-04-05 14:40:00,81.41,81.41,81.4,81.41,150269.0,77.7382,77.7382,77.7286,77.7382,150269.0
2024-04-05 14:45:00,81.41,81.41,81.4,81.41,11446.0,77.7382,77.7382,77.7286,77.7382,11446.0
2024-04-05 14:50:00,81.41,81.41,81.4,81.41,22910.0,77.7382,77.7382,77.7286,77.7382,22910.0
2024-04-05 14:55:00,81.41,81.41,81.4,81.4,67883.0,77.7382,77.7382,77.7286,77.7286,67883.0
2024-04-05 15:00:00,81.4,81.4,81.39,81.4,63495.0,77.7286,77.7286,77.7191,77.7286,63495.0
2024-04-05 15:05:00,81.39,81.4,81.38,81.39,18269.0,77.7191,77.7286,77.7095,77.7191,18269.0
2024-04-05 15:10:00,81.39,81.39,81.38,81.39,45538.0,77.7191,77.7191,77.7095,77.7191,45538.0
2024-04-05 15:15:00,81.38,81.39,81.38,81.39,6446.0,77.7095,77.7191,77.7095,77.7191,6446.0
2024-04-05 15:20:00,81.39,81.39,81.38,81.38,16621.0,77.7191,77.7191,77.7095,77.7095,16621.0
2024-04-05 15:25:00,81.38,81.39,81.38,81.39,18785.0,77.7095,77.7191,77.7095,77.7191,18785.0
2024-04-05 15:30:00,81.39,81.39,81.38,81.39,27746.0,77.7191,77.7191,77.7095,77.7191,27746.0
2024-04-05 15:35:00,81.38,81.39,81.38,81.39,29160.0,77.7095,77.7191,77.7095,77.7191,29160.0
2024-04-05 15:40:00,81.39,81.39,81.38,81.39,59562.0,77.7191,77.7191,77.7095,77.7191,59562.0
2024-04-05 15:45:00,81.38,81.39,81.38,81.38,14369.0,77.7095,77.7191,77.7095,77.7095,14369.0
2024-04-05 15:50:00,81.39,81.39,81.38,81.39,51243.0,77.7191,77.7191,77.7095,77.7191,51243.0
2024-04-05 15:55:00,81.39,81.39,81.38,81.38,143091.0,77.7191,77.7191,77.7095,77.7095,143091.0
2024-04-08 09:30:00,81.35,81.36,81.34,81.34,51927.0,77.6809,77.6904,77.6713,77.6713,51927.0
2024-04-08 09:35:00,81.35,81.35,81.34,81.34,27127.0,77.6809,77.6809,77.6713,77.6713,27127.0
2024-04-08 09:40:00,81.35,81.36,81.34,81.36,30953.0,77.6809,77.6904,77.6713,77.6904,30953.0
2024-04-08 09:45:00,81.36,81.36,81.35,81.36,10107.0,77.6904,77.6904,77.6809,77.6904,10107.0
2024-04-08 09:50:00,81.35,81.36,81.35,81.36,126507.0,77.6809,77.6904,77.6809,77.6904,126507.0
2024-04-08 09:55:00,81.36,81.37,81.35,81.37,66581.0,77.6904,77.7,77.6809,77.7,66581.0
2024-04-08 10:00:00,81.37,81.37,81.34,81.35,197856.0,77.7,77.7,77.6713,77.6809,197856.0
2024-04-08 10:05:00,81.34,81.35,81.34,81.35,56228.0,77.6713,77.6809,77.6713,77.6809,56228.0
2024-04-08 10:10:00,81.34,81.35,81.34,81.35,15229.0,77.6713,77.6809,77.6713,77.6809,15229.0
2024-04-08 10:15:00,81.34,81.35,81.34,81.34,23198.0,77.6713,77.6809,77.6713,77.6713,23198.0
2024-04-08 10:20:00,81.34,81.35,81.33,81.34,45712.0,77.6713,77.6809,77.6618,77.6713,45712.0
2024-04-08 10:25:00,81.34,81.35,81.33,81.35,67120.0,77.6713,77.6809,77.6618,77.6809,67120.0
2024-04-08 10:30:00,81.34,81.35,81.33,81.34,44317.0,77.6713,77.6809,77.6618,77.6713,44317.0
2024-04-08 10:35:00,81.34,81.34,81.33,81.34,32967.0,77.6713,77.6713,77.6618,77.6713,32967.0
2024-04-08 10:40:00,81.34,81.34,81.33,81.33,19638.0,77.6713,77.6713,77.6618,77.6618,19638.0
2024-04-08 10:45:00,81.34,81.35,81.33,81.35,35154.0,77.6713,77.6809,77.6618,77.6809,35154.0
2024-04-08 10:50:00,81.34,81.35,81.34,81.35,19418.0,77.6713,77.6809,77.6713,77.6809,19418.0
2024-04-08 10:55:00,81.34,81.35,81.33,81.34,47057.0,77.6713,77.6809,77.6618,77.6713,47057.0
2024-04-08 11:00:00,81.34,81.34,81.33,81.34,34911.0,77.6713,77.6713,77.6618,77.6713,34911.0
2024-04-08 11:05:00,81.34,81.34,81.33,81.34,6816.0,77.6713,77.6713,77.6618,77.6713,6816.0
2024-04-08 11:10:00,81.34,81.34,81.33,81.34,17514.0,77.6713,77.6713,77.6618,77.6713,17514.0
2024-04-08 11:15:00,81.34,81.34,81.33,81.34,17346.0,77.6713,77.6713,77.6618,77.6713,17346.0
2024-04-08 11:20:00,81.34,81.34,81.33,81.34,18597.0,77.6713,77.6713,77.6618,77.6713,18597.0
2024-04-08 11:25:00,81.34,81.34,81.33,81.34,14782.0,77.6713,77.6713,77.6618,77.6713,14782.0
2024-04-08 11:30:00,81.34,81.35,81.33,81.34,40633.0,77.6713,77.6809,77.6618,77.6713,40633.0
2024-04-08 11:35:00,81.34,81.35,81.34,81.34,7928.0,77.6713,77.6809,77.6713,77.6713,7928.0
2024-04-08 11:40:00,81.34,81.35,81.34,81.34,51756.0,77.6713,77.6809,77.6713,77.6713,51756.0
2024-04-08 11:45:00,81.34,81.35,81.33,81.34,67047.0,77.6713,77.6809,77.6618,77.6713,67047.0
2024-04-08 11:50:00,81.34,81.34,81.33,81.34,10804.0,77.6713,77.6713,77.6618,77.6713,10804.0
2024-04-08 11:55:00,81.34,81.34,81.33,81.34,19805.0,77.6713,77.6713,77.6618,77.6713,19805.0
2024-04-08 12:00:00,81.34,81.34,81.33,81.34,16822.0,77.6713,77.6713,77.6618,77.6713,16822.0
2024-04-08 12:05:00,81.34,81.34,81.32,81.33,48007.0,77.6713,77.6713,77.6522,77.6618,48007.0
2024-04-08 12:10:00,81.32,81.33,81.32,81.33,53705.0,77.6522,77.6618,77.6522,77.6618,53705.0
2024-04-08 12:15:00,81.33,81.33,81.32,81.33,6180.0,77.6618,77.6618,77.6522,77.6618,6180.0
2024-04-08 12:20:00,81.33,81.33,81.32,81.33,11219.0,77.6618,77.6618,77.6522,77.6618,11219.0
2024-04-08 12:25:00,81.33,81.33,81.32,81.33,18922.0,77.6618,77.6618,77.6522,77.6618,18922.0
2024-04-08 12:30:00,81.33,81.33,81.32,81.33,11231.0,77.6618,77.6618,77.6522,77.6618,11231.0
2024-04-08 12:35:00,81.33,81.33,81.32,81.33,10725.0,77.6618,77.6618,77.6522,77.6618,10725.0
2024-04-08 12:40:00,81.33,81.33,81.32,81.33,20494.0,77.6618,77.6618,77.6522,77.6618,20494.0
2024-04-08 12:45:00,81.33,81.33,81.32,81.33,47249.0,77.6618,77.6618,77.6522,77.6618,47249.0
2024-04-08 12:50:00,81.33,81.33,81.32,81.33,36314.0,77.6618,77.6618,77.6522,77.6618,36314.0
2024-04-08 12:55:00,81.33,81.33,81.32,81.32,10551.0,77.6618,77.6618,77.6522,77.6522,10551.0
2024-04-08 13:00:00,81.33,81.33,81.32,81.33,31573.0,77.6618,77.6618,77.6522,77.6618,31573.0
2024-04-08 13:05:00,81.33,81.33,81.32,81.33,12533.0,77.6618,77.6618,77.6522,77.6618,12533.0
2024-04-08 13:10:00,81.33,81.34,81.32,81.33,58366.0,77.6618,77.6713,77.6522,77.6618,58366.0
2024-04-08 13:15:00,81.33,81.34,81.33,81.33,9524.0,77.6618,77.6713,77.6618,77.6618,9524.0
2024-04-08 13:20:00,81.34,81.34,81.33,81.34,26337.0,77.6713,77.6713,77.6618,77.6713,26337.0
2024-04-08 13:25:00,81.34,81.34,81.33,81.34,16071.0,77.6713,77.6713,77.6618,77.6713,16071.0
2024-04-08 13:30:00,81.34,81.34,81.33,81.34,22725.0,77.6713,77.6713,77.6618,77.6713,22725.0
2024-04-08 13:35:00,81.34,81.34,81.33,81.33,30841.0,77.6713,77.6713,77.6618,77.6618,30841.0
2024-04-08 13:40:00,81.34,81.35,81.34,81.34,21599.0,77.6713,77.6809,77.6713,77.6713,21599.0
2024-04-08 13:45:00,81.34,81.35,81.34,81.34,12709.0,77.6713,77.6809,77.6713,77.6713,12709.0
2024-04-08 13:50:00,81.34,81.35,81.34,81.34,79409.0,77.6713,77.6809,77.6713,77.6713,79409.0
2024-04-08 13:55:00,81.34,81.35,81.34,81.34,16910.0,77.6713,77.6809,77.6713,77.6713,16910.0
2024-04-08 14:00:00,81.34,81.35,81.34,81.34,26554.0,77.6713,77.6809,77.6713,77.6713,26554.0
2024-04-08 14:05:00,81.34,81.35,81.34,81.34,9398.0,77.6713,77.6809,77.6713,77.6713,9398.0
2024-04-08 14:10:00,81.34,81.35,81.34,81.34,4864.0,77.6713,77.6809,77.6713,77.6713,4864.0
2024-04-08 14:15:00,81.34,81.35,81.34,81.34,8428.0,77.6713,77.6809,77.6713,77.6713,8428.0
2024-04-08 14:20:00,81.34,81.35,81.34,81.34,12021.0,77.6713,77.6809,77.6713,77.6713,12021.0
2024-04-08 14:25:00,81.34,81.35,81.34,81.34,9121.0,77.6713,77.6809,77.6713,77.6713,9121.0
2024-04-08 14:30:00,81.34,81.35,81.34,81.34,15387.0,77.6713,77.6809,77.6713,77.6713,15387.0
2024-04-08 14:35:00,81.35,81.35,81.34,81.34,19028.0,77.6809,77.6809,77.6713,77.6713,19028.0
2024-04-08 14:40:00,81.34,81.35,81.33,81.34,49175.0,77.6713,77.6809,77.6618,77.6713,49175.0
2024-04-08 14:45:00,81.33,81.34,81.33,81.33,26583.0,77.6618,77.6713,77.6618,77.6618,26583.0
2024-04-08 14:50:00,81.33,81.34,81.33,81.33,12046.0,77.6618,77.6713,77.6618,77.6618,12046.0
2024-04-08 14:55:00,81.34,81.34,81.32,81.33,61476.0,77.6713,77.6713,77.6522,77.6618,61476.0
2024-04-08 15:00:00,81.33,81.33,81.32,81.32,16477.0,77.6618,77.6618,77.6522,77.6522,16477.0
2024-04-08 15:05:00,81.33,81.33,81.32,81.33,21512.0,77.6618,77.6618,77.6522,77.6618,21512.0
2024-04-08 15:10:00,81.33,81.33,81.32,81.33,9059.0,77.6618,77.6618,77.6522,77.6618,9059.0
2024-04-08 15:15:00,81.33,81.33,81.32,81.33,20018.0,77.6618,77.6618,77.6522,77.6618,20018.0
2024-04-08 15:20:00,81.33,81.33,81.32,81.33,22772.0,77.6618,77.6618,77.6522,77.6618,22772.0
2024-04-08 15:25:00,81.33,81.33,81.32,81.33,87267.0,77.6618,77.6618,77.6522,77.6618,87267.0
2024-04-08 15:30:00,81.33,81.33,81.32,81.33,30493.0,77.6618,77.6618,77.6522,77.6618,30493.0
2024-04-08 15:35:00,81.33,81.33,81.32,81.33,31311.0,77.6618,77.6618,77.6522,77.6618,31311.0
2024-04-08 15:40:00,81.32,81.33,81.32,81.33,22184.0,77.6522,77.6618,77.6522,77.6618,22184.0
2024-04-08 15:45:00,81.33,81.33,81.32,81.33,21454.0,77.6618,77.6618,77.6522,77.6618,21454.0
2024-04-08 15:50:00,81.33,81.33,81.32,81.33,79149.0,77.6618,77.6618,77.6522,77.6618,79149.0
2024-04-08 15:55:00,81.32,81.33,81.31,81.33,171809.0,77.6522,77.6618,77.6427,77.6618,171809.0
2024-04-09 09:30:00,81.38,81.39,81.38,81.39,30545.0,77.7095,77.7191,77.7095,77.7191,30545.0
2024-04-09 09:35:00,81.39,81.39,81.38,81.39,9369.0,77.7191,77.7191,77.7095,77.7191,9369.0
2024-04-09 09:40:00,81.39,81.4,81.38,81.39,8742.0,77.7191,77.7286,77.7095,77.7191,8742.0
2024-04-09 09:45:00,81.4,81.4,81.39,81.4,18649.0,77.7286,77.7286,77.7191,77.7286,18649.0
2024-04-09 09:50:00,81.4,81.4,81.39,81.39,6995.0,77.7286,77.7286,77.7191,77.7191,6995.0
2024-04-09 09:55:00,81.4,81.4,81.39,81.4,6547.0,77.7286,77.7286,77.7191,77.7286,6547.0
2024-04-09 10:00:00,81.4,81.4,81.39,81.4,4543.0,77.7286,77.7286,77.7191,77.7286,4543.0
2024-04-09 10:05:00,81.4,81.4,81.39,81.39,4825.0,77.7286,77.7286,77.7191,77.7191,4825.0
2024-04-09 10:10:00,81.39,81.4,81.39,81.4,7085.0,77.7191,77.7286,77.7191,77.7286,7085.0
2024-04-09 10:15:00,81.39,81.4,81.39,81.4,4254.0,77.7191,77.7286,77.7191,77.7286,4254.0
2024-04-09 10:20:00,81.4,81.4,81.39,81.4,4652.0,77.7286,77.7286,77.7191,77.7286,4652.0
2024-04-09 10:25:00,81.4,81.4,81.39,81.4,8145.0,77.7286,77.7286,77.7191,77.7286,8145.0
2024-04-09 10:30:00,81.39,81.41,81.39,81.41,56115.0,77.7191,77.7382,77.7191,77.7382,56115.0
2024-04-09 10:35:00,81.41,81.41,81.4,81.41,12165.0,77.7382,77.7382,77.7286,77.7382,12165.0
2024-04-09 10:40:00,81.41,81.41,81.4,81.41,13147.0,77.7382,77.7382,77.7286,77.7382,13147.0
2024-04-09 10:45:00,81.41,81.41,81.4,81.41,11172.0,77.7382,77.7382,77.7286,77.7382,11172.0
2024-04-09 10:50:00,81.41,81.41,81.4,81.41,14057.0,77.7382,77.7382,77.7286,77.7382,14057.0
2024-04-09 10:55:00,81.41,81.41,81.4,81.41,50166.0,77.7382,77.7382,77.7286,77.7382,50166.0
2024-04-09 11:00:00,81.41,81.41,81.4,81.41,19887.0,77.7382,77.7382,77.7286,77.7382,19887.0
2024-04-09 11:05:00,81.41,81.41,81.39,81.4,20040.0,77.7382,77.7382,77.7191,77.7286,20040.0
2024-04-09 11:10:00,81.4,81.4,81.39,81.4,33717.0,77.7286,77.7286,77.7191,77.7286,33717.0
2024-04-09 11:15:00,81.4,81.4,81.39,81.4,11478.0,77.7286,77.7286,77.7191,77.7286,11478.0
2024-04-09 11:20:00,81.4,81.41,81.39,81.4,131977.0,77.7286,77.7382,77.7191,77.7286,131977.0
2024-04-09 11:25:00,81.4,81.41,81.4,81.41,14961.0,77.7286,77.7382,77.7286,77.7382,14961.0
2024-04-09 11:30:00,81.4,81.41,81.4,81.4,6355.0,77.7286,77.7382,77.7286,77.7286,6355.0
2024-04-09 11:35:00,81.41,81.41,81.4,81.41,22203.0,77.7382,77.7382,77.7286,77.7382,22203.0
2024-04-09 11:40:00,81.4,81.41,81.4,81.41,6400.0,77.7286,77.7382,77.7286,77.7382,6400.0
2024-04-09 11:45:00,81.41,81.41,81.4,81.4,7550.0,77.7382,77.7382,77.7286,77.7286,7550.0
2024-04-09 11:50:00,81.4,81.41,81.4,81.4,7483.0,77.7286,77.7382,77.7286,77.7286,7483.0
2024-04-09 11:55:00,81.4,81.41,81.4,81.4,19935.0,77.7286,77.7382,77.7286,77.7286,19935.0
2024-04-09 12:00:00,81.4,81.41,81.4,81.4,9887.0,77.7286,77.7382,77.7286,77.7286,9887.0
2024-04-09 12:05:00,81.4,81.41,81.4,81.41,9749.0,77.7286,77.7382,77.7286,77.7382,9749.0
2024-04-09 12:10:00,81.41,81.41,81.4,81.41,5911.0,77.7382,77.7382,77.7286,77.7382,5911.0
2024-04-09 12:15:00,81.41,81.41,81.4,81.41,9945.0,77.7382,77.7382,77.7286,77.7382,9945.0
2024-04-09 12:20:00,81.41,81.41,81.4,81.4,11823.0,77.7382,77.7382,77.7286,77.7286,11823.0
2024-04-09 12:25:00,81.41,81.41,81.4,81.41,13847.0,77.7382,77.7382,77.7286,77.7382,13847.0
2024-04-09 12:30:00,81.41,81.41,81.4,81.41,8784.0,77.7382,77.7382,77.7286,77.7382,8784.0
2024-04-09 12:35:00,81.41,81.41,81.4,81.41,33332.0,77.7382,77.7382,77.7286,77.7382,33332.0
2024-04-09 12:40:00,81.41,81.42,81.4,81.42,15874.0,77.7382,77.7477,77.7286,77.7477,15874.0
2024-04-09 12:45:00,81.42,81.42,81.41,81.42,5234.0,77.7477,77.7477,77.7382,77.7477,5234.0
2024-04-09 12:50:00,81.42,81.42,81.41,81.41,11307.0,77.7477,77.7477,77.7382,77.7382,11307.0
2024-04-09 12:55:00,81.42,81.42,81.41,81.42,4847.0,77.7477,77.7477,77.7382,77.7477,4847.0
2024-04-09 13:00:00,81.42,81.42,81.39,81.41,302897.0,77.7477,77.7477,77.7191,77.7382,302897.0
2024-04-09 13:05:00,81.41,81.41,81.4,81.41,8595.0,77.7382,77.7382,77.7286,77.7382,8595.0
2024-04-09 13:10:00,81.41,81.41,81.39,81.4,33649.0,77.7382,77.7382,77.7191,77.7286,33649.0
2024-04-09 13:15:00,81.4,81.41,81.39,81.41,8997.0,77.7286,77.7382,77.7191,77.7382,8997.0
2024-04-09 13:20:00,81.4,81.41,81.4,81.4,2982.0,77.7286,77.7382,77.7286,77.7286,2982.0
2024-04-09 13:25:00,81.4,81.41,81.4,81.4,10834.0,77.7286,77.7382,77.7286,77.7286,10834.0
2024-04-09 13:30:00,81.41,81.41,81.4,81.41,17021.0,77.7382,77.7382,77.7286,77.7382,17021.0
2024-04-09 13:35:00,81.4,81.41,81.4,81.41,5392.0,77.7286,77.7382,77.7286,77.7382,5392.0
2024-04-09 13:40:00,81.41,81.41,81.4,81.41,4624.0,77.7382,77.7382,77.7286,77.7382,4624.0
2024-04-09 13:45:00,81.41,81.41,81.4,81.41,18414.0,77.7382,77.7382,77.7286,77.7382,18414.0
2024-04-09 13:50:00,81.41,81.41,81.4,81.41,10754.0,77.7382,77.7382,77.7286,77.7382,10754.0
2024-04-09 13:55:00,81.41,81.41,81.4,81.41,5911.0,77.7382,77.7382,77.7286,77.7382,5911.0
2024-04-09 14:00:00,81.41,81.41,81.4,81.41,13907.0,77.7382,77.7382,77.7286,77.7382,13907.0
2024-04-09 14:05:00,81.41,81.41,81.4,81.41,7419.0,77.7382,77.7382,77.7286,77.7382,7419.0
2024-04-09 14:10:00,81.41,81.41,81.4,81.41,15611.0,77.7382,77.7382,77.7286,77.7382,15611.0
2024-04-09 14:15:00,81.41,81.41,81.4,81.41,5985.0,77.7382,77.7382,77.7286,77.7382,5985.0
2024-04-09 14:20:00,81.41,81.41,81.4,81.4,24583.0,77.7382,77.7382,77.7286,77.7286,24583.0
2024-04-09 14:25:00,81.4,81.41,81.4,81.4,13517.0,77.7286,77.7382,77.7286,77.7286,13517.0
2024-04-09 14:30:00,81.4,81.41,81.4,81.41,16253.0,77.7286,77.7382,77.7286,77.7382,16253.0
2024-04-09 14:35:00,81.4,81.41,81.4,81.41,14689.0,77.7286,77.7382,77.7286,77.7382,14689.0
2024-04-09 14:40:00,81.4,81.41,81.4,81.4,10667.0,77.7286,77.7382,77.7286,77.7286,10667.0
2024-04-09 14:45:00,81.41,81.41,81.39,81.4,19930.0,77.7382,77.7382,77.7191,77.7286,19930.0
2024-04-09 14:50:00,81.4,81.4,81.39,81.4,10325.0,77.7286,77.7286,77.7191,77.7286,10325.0
2024-04-09 14:55:00,81.39,81.4,81.39,81.39,7700.0,77.7191,77.7286,77.7191,77.7191,7700.0
2024-04-09 15:00:00,81.4,81.4,81.39,81.4,20176.0,77.7286,77.7286,77.7191,77.7286,20176.0
2024-04-09 15:05:00,81.4,81.4,81.39,81.4,12086.0,77.7286,77.7286,77.7191,77.7286,12086.0
2024-04-09 15:10:00,81.4,81.4,81.39,81.4,3918.0,77.7286,77.7286,77.7191,77.7286,3918.0
2024-04-09 15:15:00,81.4,81.4,81.39,81.4,187231.0,77.7286,77.7286,77.7191,77.7286,187231.0
2024-04-09 15:20:00,81.4,81.4,81.39,81.39,85455.0,77.7286,77.7286,77.7191,77.7191,85455.0
2024-04-09 15:25:00,81.4,81.4,81.39,81.4,8458.0,77.7286,77.7286,77.7191,77.7286,8458.0
2024-04-09 15:30:00,81.39,81.4,81.39,81.4,24158.0,77.7191,77.7286,77.7191,77.7286,24158.0
2024-04-09 15:35:00,81.4,81.4,81.39,81.4,28288.0,77.7286,77.7286,77.7191,77.7286,28288.0
2024-04-09 15:40:00,81.4,81.4,81.39,81.4,31128.0,77.7286,77.7286,77.7191,77.7286,31128.0
2024-04-09 15:45:00,81.4,81.4,81.39,81.4,44621.0,77.7286,77.7286,77.7191,77.7286,44621.0
2024-04-09 15:50:00,81.39,81.4,81.39,81.4,38707.0,77.7191,77.7286,77.7191,77.7286,38707.0
2024-04-09 15:55:00,81.4,81.4,81.39,81.39,197815.0,77.7286,77.7286,77.7191,77.7191,197815.0
2024-04-10 09:30:00,81.13,81.15,81.13,81.14,267327.0,77.4708,77.4899,77.4708,77.4803,267327.0
2024-04-10 09:35:00,81.15,81.15,81.13,81.14,27205.0,77.4899,77.4899,77.4708,77.4803,27205.0
2024-04-10 09:40:00,81.14,81.15,81.13,81.14,37130.0,77.4803,77.4899,77.4708,77.4803,37130.0
2024-04-10 09:45:00,81.14,81.14,81.11,81.12,192438.0,77.4803,77.4803,77.4517,77.4612,192438.0
2024-04-10 09:50:00,81.12,81.12,81.1,81.11,58167.0,77.4612,77.4612,77.4421,77.4517,58167.0
2024-04-10 09:55:00,81.11,81.12,81.1,81.1,24208.0,77.4517,77.4612,77.4421,77.4421,24208.0
2024-04-10 10:00:00,81.1,81.11,81.09,81.09,94958.0,77.4421,77.4517,77.4326,77.4326,94958.0
2024-04-10 10:05:00,81.09,81.1,81.09,81.1,84338.0,77.4326,77.4421,77.4326,77.4421,84338.0
2024-04-10 10:10:00,81.09,81.1,81.09,81.09,43879.0,77.4326,77.4421,77.4326,77.4326,43879.0
2024-04-10 10:15:00,81.09,81.1,81.09,81.09,82273.0,77.4326,77.4421,77.4326,77.4326,82273.0
2024-04-10 10:20:00,81.09,81.11,81.09,81.11,85299.0,77.4326,77.4517,77.4326,77.4517,85299.0
2024-04-10 10:25:00,81.11,81.11,81.1,81.1,105495.0,77.4517,77.4517,77.4421,77.4421,105495.0
2024-04-10 10:30:00,81.11,81.11,81.1,81.11,28579.0,77.4517,77.4517,77.4421,77.4517,28579.0
2024-04-10 10:35:00,81.11,81.13,81.1,81.13,63064.0,77.4517,77.4708,77.4421,77.4708,63064.0
2024-04-10 10:40:00,81.13,81.13,81.12,81.13,55847.0,77.4708,77.4708,77.4612,77.4708,55847.0
2024-04-10 10:45:00,81.13,81.13,81.12,81.13,25810.0,77.4708,77.4708,77.4612,77.4708,25810.0
2024-04-10 10:50:00,81.13,81.14,81.12,81.13,48829.0,77.4708,77.4803,77.4612,77.4708,48829.0
2024-04-10 10:55:00,81.13,81.14,81.12,81.12,70749.0,77.4708,77.4803,77.4612,77.4612,70749.0
2024-04-10 11:00:00,81.13,81.13,81.12,81.13,17923.0,77.4708,77.4708,77.4612,77.4708,17923.0
2024-04-10 11:05:00,81.13,81.13,81.12,81.13,7251.0,77.4708,77.4708,77.4612,77.4708,7251.0
2024-04-10 11:10:00,81.13,81.14,81.12,81.14,13849.0,77.4708,77.4803,77.4612,77.4803,13849.0
2024-04-10 11:15:00,81.14,81.14,81.13,81.14,15167.0,77.4803,77.4803,77.4708,77.4803,15167.0
2024-04-10 11:20:00,81.14,81.14,81.13,81.14,12269.0,77.4803,77.4803,77.4708,77.4803,12269.0
2024-04-10 11:25:00,81.13,81.14,81.13,81.14,20525.0,77.4708,77.4803,77.4708,77.4803,20525.0
2024-04-10 11:30:00,81.14,81.14,81.13,81.14,16985.0,77.4803,77.4803,77.4708,77.4803,16985.0
2024-04-10 11:35:00,81.14,81.14,81.13,81.14,27925.0,77.4803,77.4803,77.4708,77.4803,27925.0
2024-04-10 11:40:00,81.14,81.14,81.13,81.13,17971.0,77.4803,77.4803,77.4708,77.4708,17971.0
2024-04-10 11:45:00,81.14,81.14,81.12,81.13,23779.0,77.4803,77.4803,77.4612,77.4708,23779.0
2024-04-10 11:50:00,81.12,81.13,81.12,81.13,19767.0,77.4612,77.4708,77.4612,77.4708,19767.0
2024-04-10 11:55:00,81.12,81.13,81.12,81.13,44668.0,77.4612,77.4708,77.4612,77.4708,44668.0
2024-04-10 12:00:00,81.12,81.13,81.12,81.13,17572.0,77.4612,77.4708,77.4612,77.4708,17572.0
2024-04-10 12:05:00,81.12,81.13,81.11,81.11,52374.0,77.4612,77.4708,77.4517,77.4517,52374.0
2024-04-10 12:10:00,81.11,81.12,81.11,81.12,59744.0,77.4517,77.4612,77.4517,77.4612,59744.0
2024-04-10 12:15:00,81.12,81.12,81.11,81.11,10638.0,77.4612,77.4612,77.4517,77.4517,10638.0
2024-04-10 12:20:00,81.11,81.12,81.11,81.11,12417.0,77.4517,77.4612,77.4517,77.4517,12417.0
2024-04-10 12:25:00,81.11,81.11,81.1,81.11,53660.0,77.4517,77.4517,77.4421,77.4517,53660.0
2024-04-10 12:30:00,81.11,81.11,81.1,81.1,21940.0,77.4517,77.4517,77.4421,77.4421,21940.0
2024-04-10 12:35:00,81.11,81.11,81.1,81.11,15503.0,77.4517,77.4517,77.4421,77.4517,15503.0
2024-04-10 12:40:00,81.1,81.11,81.1,81.1,22676.0,77.4421,77.4517,77.4421,77.4421,22676.0
2024-04-10 12:45:00,81.1,81.11,81.09,81.09,26493.0,77.4421,77.4517,77.4326,77.4326,26493.0
2024-04-10 12:50:00,81.09,81.1,81.08,81.09,59512.0,77.4326,77.4421,77.423,77.4326,59512.0
2024-04-10 12:55:00,81.09,81.09,81.08,81.09,12030.0,77.4326,77.4326,77.423,77.4326,12030.0
2024-04-10 13:00:00,81.09,81.09,81.06,81.08,67938.0,77.4326,77.4326,77.4039,77.423,67938.0
2024-04-10 13:05:00,81.07,81.08,81.07,81.07,26241.0,77.4135,77.423,77.4135,77.4135,26241.0
2024-04-10 13:10:00,81.07,81.08,81.05,81.05,169779.0,77.4135,77.423,77.3944,77.3944,169779.0
2024-04-10 13:15:00,81.05,81.06,81.05,81.06,29249.0,77.3944,77.4039,77.3944,77.4039,29249.0
2024-04-10 13:20:00,81.06,81.07,81.05,81.07,18645.0,77.4039,77.4135,77.3944,77.4135,18645.0
2024-04-10 13:25:00,81.06,81.07,81.06,81.06,9136.0,77.4039,77.4135,77.4039,77.4039,9136.0
2024-04-10 13:30:00,81.06,81.11,81.05,81.1,216695.0,77.4039,77.4517,77.3944,77.4421,216695.0
2024-04-10 13:35:00,81.11,81.11,81.08,81.09,11226.0,77.4517,77.4517,77.423,77.4326,11226.0
2024-04-10 13:40:00,81.08,81.09,81.07,81.08,14323.0,77.423,77.4326,77.4135,77.423,14323.0
2024-04-10 13:45:00,81.08,81.08,81.07,81.08,5973.0,77.423,77.423,77.4135,77.423,5973.0
2024-04-10 13:50:00,81.08,81.09,81.07,81.09,14545.0,77.423,77.4326,77.4135,77.4326,14545.0
2024-04-10 13:55:00,81.09,81.1,81.08,81.1,36283.0,77.4326,77.4421,77.423,77.4421,36283.0
2024-04-10 14:00:00,81.09,81.11,81.09,81.09,28050.0,77.4326,77.4517,77.4326,77.4326,28050.0
2024-04-10 14:05:00,81.09,81.1,81.09,81.09,21174.0,77.4326,77.4421,77.4326,77.4326,21174.0
2024-04-10 14:10:00,81.09,81.1,81.08,81.09,18987.0,77.4326,77.4421,77.423,77.4326,18987.0
2024-04-10 14:15:00,81.09,81.09,81.08,81.09,61427.0,77.4326,77.4326,77.423,77.4326,61427.0
2024-04-10 14:20:00,81.08,81.09,81.06,81.06,38034.0,77.423,77.4326,77.4039,77.4039,38034.0
2024-04-10 14:25:00,81.06,81.07,81.06,81.07,9372.0,77.4039,77.4135,77.4039,77.4135,9372.0
2024-04-10 14:30:00,81.06,81.07,81.06,81.06,6690.0,77.4039,77.4135,77.4039,77.4039,6690.0
2024-04-10 14:35:00,81.06,81.07,81.05,81.06,52362.0,77.4039,77.4135,77.3944,77.4039,52362.0
2024-04-10 14:40:00,81.06,81.07,81.06,81.06,9992.0,77.4039,77.4135,77.4039,77.4039,9992.0
2024-04-10 14:45:00,81.07,81.07,81.06,81.07,6620.0,77.4135,77.4135,77.4039,77.4135,6620.0
2024-04-10 14:50:00,81.06,81.07,81.06,81.07,17259.0,77.4039,77.4135,77.4039,77.4135,17259.0
2024-04-10 14:55:00,81.06,81.07,81.06,81.06,28378.0,77.4039,77.4135,77.4039,77.4039,28378.0
2024-04-10 15:00:00,81.06,81.07,81.06,81.06,36617.0,77.4039,77.4135,77.4039,77.4039,36617.0
2024-04-10 15:05:00,81.07,81.07,81.06,81.07,14025.0,77.4135,77.4135,77.4039,77.4135,14025.0
2024-04-10 15:10:00,81.07,81.07,81.06,81.07,14375.0,77.4135,77.4135,77.4039,77.4135,14375.0
2024-04-10 15:15:00,81.07,81.07,81.06,81.07,38412.0,77.4135,77.4135,77.4039,77.4135,38412.0
2024-04-10 15:20:00,81.07,81.07,81.06,81.07,20295.0,77.4135,77.4135,77.4039,77.4135,20295.0
2024-04-10 15:25:00,81.06,81.07,81.06,81.07,26876.0,77.4039,77.4135,77.4039,77.4135,26876.0
2024-04-10 15:30:00,81.06,81.08,81.06,81.08,68000.0,77.4039,77.423,77.4039,77.423,68000.0
2024-04-10 15:35:00,81.08,81.08,81.07,81.08,41462.0,77.423,77.423,77.4135,77.423,41462.0
2024-04-10 15:40:00,81.07,81.08,81.07,81.07,56076.0,77.4135,77.423,77.4135,77.4135,56076.0
2024-04-10 15:45:00,81.08,81.08,81.07,81.08,66260.0,77.423,77.423,77.4135,77.423,66260.0
2024-04-10 15:50:00,81.07,81.08,81.07,81.08,101563.0,77.4135,77.423,77.4135,77.423,101563.0
2024-04-10 15:55:00,81.07,81.08,81.06,81.07,781236.0,77.4135,77.423,77.4039,77.4135,781236.0
2024-04-11 09:30:00,81.16,81.17,81.16,81.16,52078.0,77.4994,77.509,77.4994,77.4994,52078.0
2024-04-11 09:35:00,81.17,81.17,81.15,81.16,23511.0,77.509,77.509,77.4899,77.4994,23511.0
2024-04-11 09:40:00,81.16,81.16,81.14,81.15,26959.0,77.4994,77.4994,77.4803,77.4899,26959.0
2024-04-11 09:45:00,81.15,81.15,81.14,81.14,46241.0,77.4899,77.4899,77.4803,77.4803,46241.0
2024-04-11 09:50:00,81.14,81.15,81.14,81.15,20884.0,77.4803,77.4899,77.4803,77.4899,20884.0
2024-04-11 09:55:00,81.15,81.15,81.14,81.15,9050.0,77.4899,77.4899,77.4803,77.4899,9050.0
2024-04-11 10:00:00,81.14,81.14,81.13,81.14,76933.0,77.4803,77.4803,77.4708,77.4803,76933.0
2024-04-11 10:05:00,81.14,81.14,81.12,81.13,48595.0,77.4803,77.4803,77.4612,77.4708,48595.0
2024-04-11 10:10:00,81.13,81.13,81.12,81.13,19031.0,77.4708,77.4708,77.4612,77.4708,19031.0
2024-04-11 10:15:00,81.13,81.13,81.11,81.12,27060.0,77.4708,77.4708,77.4517,77.4612,27060.0
2024-04-11 10:20:00,81.11,81.12,81.1,81.11,77103.0,77.4517,77.4612,77.4421,77.4517,77103.0
2024-04-11 10:25:00,81.11,81.12,81.1,81.1,37607.0,77.4517,77.4612,77.4421,77.4421,37607.0
2024-04-11 10:30:00,81.11,81.12,81.1,81.12,52962.0,77.4517,77.4612,77.4421,77.4612,52962.0
2024-04-11 10:35:00,81.12,81.12,81.11,81.12,40591.0,77.4612,77.4612,77.4517,77.4612,40591.0
2024-04-11 10:40:00,81.12,81.13,81.12,81.13,34756.0,77.4612,77.4708,77.4612,77.4708,34756.0
2024-04-11 10:45:00,81.12,81.13,81.12,81.13,18927.0,77.4612,77.4708,77.4612,77.4708,18927.0
2024-04-11 10:50:00,81.13,81.13,81.12,81.12,29505.0,77.4708,77.4708,77.4612,77.4612,29505.0
2024-04-11 10:55:00,81.13,81.13,81.12,81.13,11655.0,77.4708,77.4708,77.4612,77.4708,11655.0
2024-04-11 11:00:00,81.13,81.13,81.12,81.13,29683.0,77.4708,77.4708,77.4612,77.4708,29683.0
2024-04-11 11:05:00,81.12,81.13,81.12,81.13,9609.0,77.4612,77.4708,77.4612,77.4708,9609.0
2024-04-11 11:10:00,81.13,81.13,81.11,81.12,32453.0,77.4708,77.4708,77.4517,77.4612,32453.0
2024-04-11 11:15:00,81.12,81.12,81.11,81.12,17437.0,77.4612,77.4612,77.4517,77.4612,17437.0
2024-04-11 11:20:00,81.12,81.12,81.11,81.12,11836.0,77.4612,77.4612,77.4517,77.4612,11836.0
2024-04-11 11:25:00,81.12,81.12,81.11,81.12,12615.0,77.4612,77.4612,77.4517,77.4612,12615.0
2024-04-11 11:30:00,81.12,81.12,81.11,81.12,17308.0,77.4612,77.4612,77.4517,77.4612,17308.0
2024-04-11 11:35:00,81.12,81.14,81.11,81.14,68136.0,77.4612,77.4803,77.4517,77.4803,68136.0
2024-04-11 11:40:00,81.14,81.15,81.13,81.14,18939.0,77.4803,77.4899,77.4708,77.4803,18939.0
2024-04-11 11:45:00,81.15,81.15,81.14,81.15,31800.0,77.4899,77.4899,77.4803,77.4899,31800.0
2024-04-11 11:50:00,81.14,81.15,81.13,81.14,40991.0,77.4803,77.4899,77.4708,77.4803,40991.0
2024-04-11 11:55:00,81.14,81.14,81.13,81.13,36909.0,77.4803,77.4803,77.4708,77.4708,36909.0
2024-04-11 12:00:00,81.13,81.14,81.12,81.13,102364.0,77.4708,77.4803,77.4612,77.4708,102364.0
2024-04-11 12:05:00,81.13,81.13,81.12,81.13,6528.0,77.4708,77.4708,77.4612,77.4708,6528.0
2024-04-11 12:10:00,81.12,81.13,81.12,81.13,5166.0,77.4612,77.4708,77.4612,77.4708,5166.0
2024-04-11 12:15:00,81.12,81.13,81.11,81.12,9639.0,77.4612,77.4708,77.4517,77.4612,9639.0
2024-04-11 12:20:00,81.11,81.12,81.11,81.12,7131.0,77.4517,77.4612,77.4517,77.4612,7131.0
2024-04-11 12:25:00,81.12,81.12,81.11,81.12,33628.0,77.4612,77.4612,77.4517,77.4612,33628.0
2024-04-11 12:30:00,81.12,81.12,81.11,81.12,13013.0,77.4612,77.4612,77.4517,77.4612,13013.0
2024-04-11 12:35:00,81.12,81.12,81.11,81.11,8775.0,77.4612,77.4612,77.4517,77.4517,8775.0
2024-04-11 12:40:00,81.12,81.12,81.11,81.12,14237.0,77.4612,77.4612,77.4517,77.4612,14237.0
2024-04-11 12:45:00,81.12,81.12,81.11,81.12,20323.0,77.4612,77.4612,77.4517,77.4612,20323.0
2024-04-11 12:50:00,81.12,81.12,81.11,81.12,15529.0,77.4612,77.4612,77.4517,77.4612,15529.0
2024-04-11 12:55:00,81.12,81.12,81.11,81.12,11054.0,77.4612,77.4612,77.4517,77.4612,11054.0
2024-04-11 13:00:00,81.12,81.13,81.11,81.12,43968.0,77.4612,77.4708,77.4517,77.4612,43968.0
2024-04-11 13:05:00,81.13,81.13,81.11,81.12,31483.0,77.4708,77.4708,77.4517,77.4612,31483.0
2024-04-11 13:10:00,81.13,81.13,81.12,81.13,5932.0,77.4708,77.4708,77.4612,77.4708,5932.0
2024-04-11 13:15:00,81.13,81.13,81.12,81.12,28374.0,77.4708,77.4708,77.4612,77.4612,28374.0
2024-04-11 13:20:00,81.12,81.13,81.11,81.11,15932.0,77.4612,77.4708,77.4517,77.4517,15932.0
2024-04-11 13:25:00,81.11,81.12,81.11,81.12,23186.0,77.4517,77.4612,77.4517,77.4612,23186.0
2024-04-11 13:30:00,81.12,81.12,81.11,81.11,11878.0,77.4612,77.4612,77.4517,77.4517,11878.0
2024-04-11 13:35:00,81.11,81.12,81.11,81.12,24185.0,77.4517,77.4612,77.4517,77.4612,24185.0
2024-04-11 13:40:00,81.12,81.13,81.11,81.12,23673.0,77.4612,77.4708,77.4517,77.4612,23673.0
2024-04-11 13:45:00,81.13,81.13,81.12,81.13,10679.0,77.4708,77.4708,77.4612,77.4708,10679.0
2024-04-11 13:50:00,81.13,81.13,81.12,81.13,12818.0,77.4708,77.4708,77.4612,77.4708,12818.0
2024-04-11 13:55:00,81.13,81.13,81.12,81.13,24716.0,77.4708,77.4708,77.4612,77.4708,24716.0
2024-04-11 14:00:00,81.13,81.14,81.12,81.14,25953.0,77.4708,77.4803,77.4612,77.4803,25953.0
2024-04-11 14:05:00,81.14,81.16,81.13,81.15,239297.0,77.4803,77.4994,77.4708,77.4899,239297.0
2024-04-11 14:10:00,81.15,81.16,81.15,81.16,15638.0,77.4899,77.4994,77.4899,77.4994,15638.0
2024-04-11 14:15:00,81.16,81.16,81.15,81.15,128333.0,77.4994,77.4994,77.4899,77.4899,128333.0
2024-04-11 14:20:00,81.16,81.16,81.14,81.14,27794.0,77.4994,77.4994,77.4803,77.4803,27794.0
2024-04-11 14:25:00,81.15,81.15,81.14,81.15,101721.0,77.4899,77.4899,77.4803,77.4899,101721.0
2024-04-11 14:30:00,81.15,81.15,81.14,81.15,16963.0,77.4899,77.4899,77.4803,77.4899,16963.0
2024-04-11 14:35:00,81.15,81.15,81.14,81.15,7728.0,77.4899,77.4899,77.4803,77.4899,7728.0
2024-04-11 14:40:00,81.15,81.15,81.14,81.15,17234.0,77.4899,77.4899,77.4803,77.4899,17234.0
2024-04-11 14:45:00,81.15,81.15,81.13,81.14,23376.0,77.4899,77.4899,77.4708,77.4803,23376.0
2024-04-11 14:50:00,81.14,81.14,81.12,81.13,54030.0,77.4803,77.4803,77.4612,77.4708,54030.0
2024-04-11 14:55:00,81.13,81.13,81.11,81.11,18630.0,77.4708,77.4708,77.4517,77.4517,18630.0
2024-04-11 15:00:00,81.12,81.12,81.11,81.12,13975.0,77.4612,77.4612,77.4517,77.4612,13975.0
2024-04-11 15:05:00,81.11,81.12,81.11,81.12,15564.0,77.4517,77.4612,77.4517,77.4612,15564.0
2024-04-11 15:10:00,81.12,81.13,81.11,81.12,49071.0,77.4612,77.4708,77.4517,77.4612,49071.0
2024-04-11 15:15:00,81.12,81.14,81.12,81.14,73765.0,77.4612,77.4803,77.4612,77.4803,73765.0
2024-04-11 15:20:00,81.14,81.14,81.13,81.14,19835.0,77.4803,77.4803,77.4708,77.4803,19835.0
2024-04-11 15:25:00,81.14,81.14,81.13,81.13,18651.0,77.4803,77.4803,77.4708,77.4708,18651.0
2024-04-11 15:30:00,81.14,81.14,81.13,81.14,62905.0,77.4803,77.4803,77.4708,77.4803,62905.0
2024-04-11 15:35:00,81.13,81.14,81.13,81.14,50213.0,77.4708,77.4803,77.4708,77.4803,50213.0
2024-04-11 15:40:00,81.14,81.15,81.13,81.15,76557.0,77.4803,77.4899,77.4708,77.4899,76557.0
2024-04-11 15:45:00,81.15,81.15,81.14,81.15,217963.0,77.4899,77.4899,77.4803,77.4899,217963.0
2024-04-11 15:50:00,81.15,81.16,81.14,81.16,323815.0,77.4899,77.4994,77.4803,77.4994,323815.0
2024-04-11 15:55:00,81.16,81.16,81.14,81.14,1219218.0,77.4994,77.4994,77.4803,77.4803,1219218.0
2024-04-12 09:30:00,81.22,81.23,81.21,81.21,59612.0,77.5567,77.5663,77.5472,77.5472,59612.0
2024-04-12 09:35:00,81.21,81.22,81.21,81.22,16073.0,77.5472,77.5567,77.5472,77.5567,16073.0
2024-04-12 09:40:00,81.21,81.22,81.21,81.22,119495.0,77.5472,77.5567,77.5472,77.5567,119495.0
2024-04-12 09:45:00,81.22,81.23,81.21,81.23,14488.0,77.5567,77.5663,77.5472,77.5663,14488.0
2024-04-12 09:50:00,81.22,81.23,81.22,81.23,8828.0,77.5567,77.5663,77.5567,77.5663,8828.0
2024-04-12 09:55:00,81.22,81.23,81.21,81.23,101839.0,77.5567,77.5663,77.5472,77.5663,101839.0
2024-04-12 10:00:00,81.22,81.24,81.21,81.23,323575.0,77.5567,77.5758,77.5472,77.5663,323575.0
2024-04-12 10:05:00,81.23,81.24,81.23,81.23,8729.0,77.5663,77.5758,77.5663,77.5663,8729.0
2024-04-12 10:10:00,81.24,81.25,81.23,81.25,79375.0,77.5758,77.5854,77.5663,77.5854,79375.0
2024-04-12 10:15:00,81.25,81.25,81.23,81.23,67385.0,77.5854,77.5854,77.5663,77.5663,67385.0
2024-04-12 10:20:00,81.23,81.24,81.22,81.23,48926.0,77.5663,77.5758,77.5567,77.5663,48926.0
2024-04-12 10:25:00,81.23,81.23,81.22,81.22,31070.0,77.5663,77.5663,77.5567,77.5567,31070.0
2024-04-12 10:30:00,81.23,81.23,81.22,81.23,13388.0,77.5663,77.5663,77.5567,77.5663,13388.0
2024-04-12 10:35:00,81.23,81.24,81.22,81.24,82717.0,77.5663,77.5758,77.5567,77.5758,82717.0
2024-04-12 10:40:00,81.24,81.24,81.23,81.24,11700.0,77.5758,77.5758,77.5663,77.5758,11700.0
2024-04-12 10:45:00,81.24,81.25,81.23,81.24,35302.0,77.5758,77.5854,77.5663,77.5758,35302.0
2024-04-12 10:50:00,81.23,81.24,81.23,81.24,18774.0,77.5663,77.5758,77.5663,77.5758,18774.0
2024-04-12 10:55:00,81.24,81.24,81.23,81.24,21901.0,77.5758,77.5758,77.5663,77.5758,21901.0
2024-04-12 11:00:00,81.23,81.24,81.23,81.23,27936.0,77.5663,77.5758,77.5663,77.5663,27936.0
2024-04-12 11:05:00,81.24,81.24,81.23,81.23,54197.0,77.5758,77.5758,77.5663,77.5663,54197.0
2024-04-12 11:10:00,81.23,81.24,81.22,81.23,64209.0,77.5663,77.5758,77.5567,77.5663,64209.0
2024-04-12 11:15:00,81.23,81.23,81.22,81.23,18219.0,77.5663,77.5663,77.5567,77.5663,18219.0
2024-04-12 11:20:00,81.23,81.23,81.22,81.23,12141.0,77.5663,77.5663,77.5567,77.5663,12141.0
2024-04-12 11:25:00,81.23,81.23,81.22,81.23,14885.0,77.5663,77.5663,77.5567,77.5663,14885.0
2024-04-12 11:30:00,81.23,81.23,81.22,81.22,27546.0,77.5663,77.5663,77.5567,77.5567,27546.0
2024-04-12 11:35:00,81.22,81.23,81.22,81.22,36662.0,77.5567,77.5663,77.5567,77.5567,36662.0
2024-04-12 11:40:00,81.22,81.23,81.22,81.23,17394.0,77.5567,77.5663,77.5567,77.5663,17394.0
2024-04-12 11:45:00,81.22,81.23,81.22,81.22,9202.0,77.5567,77.5663,77.5567,77.5567,9202.0
2024-04-12 11:50:00,81.23,81.23,81.22,81.23,23135.0,77.5663,77.5663,77.5567,77.5663,23135.0
2024-04-12 11:55:00,81.23,81.23,81.22,81.23,22025.0,77.5663,77.5663,77.5567,77.5663,22025.0
2024-04-12 12:00:00,81.23,81.24,81.22,81.23,57723.0,77.5663,77.5758,77.5567,77.5663,57723.0
2024-04-12 12:05:00,81.23,81.24,81.22,81.22,39038.0,77.5663,77.5758,77.5567,77.5567,39038.0
2024-04-12 12:10:00,81.23,81.24,81.22,81.23,46974.0,77.5663,77.5758,77.5567,77.5663,46974.0
2024-04-12 12:15:00,81.23,81.24,81.23,81.23,116263.0,77.5663,77.5758,77.5663,77.5663,116263.0
2024-04-12 12:20:00,81.24,81.24,81.23,81.23,9147.0,77.5758,77.5758,77.5663,77.5663,9147.0
2024-04-12 12:25:00,81.23,81.24,81.23,81.23,35587.0,77.5663,77.5758,77.5663,77.5663,35587.0
2024-04-12 12:30:00,81.23,81.24,81.23,81.24,10966.0,77.5663,77.5758,77.5663,77.5758,10966.0
2024-04-12 12:35:00,81.23,81.24,81.23,81.23,16295.0,77.5663,77.5758,77.5663,77.5663,16295.0
2024-04-12 12:40:00,81.23,81.25,81.23,81.25,27654.0,77.5663,77.5854,77.5663,77.5854,27654.0
2024-04-12 12:45:00,81.25,81.25,81.24,81.25,19810.0,77.5854,77.5854,77.5758,77.5854,19810.0
2024-04-12 12:50:00,81.25,81.25,81.24,81.25,13225.0,77.5854,77.5854,77.5758,77.5854,13225.0
2024-04-12 12:55:00,81.25,81.25,81.24,81.25,7847.0,77.5854,77.5854,77.5758,77.5854,7847.0
2024-04-12 13:00:00,81.25,81.25,81.24,81.25,5574.0,77.5854,77.5854,77.5758,77.5854,5574.0
2024-04-12 13:05:00,81.25,81.25,81.24,81.25,13096.0,77.5854,77.5854,77.5758,77.5854,13096.0
2024-04-12 13:10:00,81.25,81.25,81.24,81.25,10217.0,77.5854,77.5854,77.5758,77.5854,10217.0
2024-04-12 13:15:00,81.25,81.25,81.24,81.24,10238.0,77.5854,77.5854,77.5758,77.5758,10238.0
2024-04-12 13:20:00,81.24,81.25,81.24,81.25,9205.0,77.5758,77.5854,77.5758,77.5854,9205.0
2024-04-12 13:25:00,81.25,81.25,81.24,81.25,9782.0,77.5854,77.5854,77.5758,77.5854,9782.0
2024-04-12 13:30:00,81.25,81.26,81.24,81.25,33338.0,77.5854,77.5949,77.5758,77.5854,33338.0
2024-04-12 13:35:00,81.25,81.26,81.24,81.25,78076.0,77.5854,77.5949,77.5758,77.5854,78076.0
2024-04-12 13:40:00,81.25,81.26,81.24,81.25,31552.0,77.5854,77.5949,77.5758,77.5854,31552.0
2024-04-12 13:45:00,81.25,81.26,81.25,81.25,12854.0,77.5854,77.5949,77.5854,77.5854,12854.0
2024-04-12 13:50:00,81.25,81.26,81.25,81.26,9712.0,77.5854,77.5949,77.5854,77.5949,9712.0
2024-04-12 13:55:00,81.25,81.26,81.25,81.25,11752.0,77.5854,77.5949,77.5854,77.5854,11752.0
2024-04-12 14:00:00,81.25,81.26,81.24,81.25,20333.0,77.5854,77.5949,77.5758,77.5854,20333.0
2024-04-12 14:05:00,81.24,81.25,81.24,81.24,45980.0,77.5758,77.5854,77.5758,77.5758,45980.0
2024-04-12 14:10:00,81.25,81.25,81.24,81.24,8082.0,77.5854,77.5854,77.5758,77.5758,8082.0
2024-04-12 14:15:00,81.25,81.25,81.24,81.24,33094.0,77.5854,77.5854,77.5758,77.5758,33094.0
2024-04-12 14:20:00,81.25,81.25,81.24,81.25,9466.0,77.5854,77.5854,77.5758,77.5854,9466.0
2024-04-12 14:25:00,81.25,81.25,81.24,81.24,168656.0,77.5854,77.5854,77.5758,77.5758,168656.0
2024-04-12 14:30:00,81.25,81.25,81.24,81.24,35297.0,77.5854,77.5854,77.5758,77.5758,35297.0
2024-04-12 14:35:00,81.24,81.25,81.24,81.24,8284.0,77.5758,77.5854,77.5758,77.5758,8284.0
2024-04-12 14:40:00,81.25,81.25,81.23,81.23,68973.0,77.5854,77.5854,77.5663,77.5663,68973.0
2024-04-12 14:45:00,81.23,81.24,81.23,81.23,9411.0,77.5663,77.5758,77.5663,77.5663,9411.0
2024-04-12 14:50:00,81.23,81.24,81.23,81.23,15335.0,77.5663,77.5758,77.5663,77.5663,15335.0
2024-04-12 14:55:00,81.23,81.24,81.23,81.23,159593.0,77.5663,77.5758,77.5663,77.5663,159593.0
2024-04-12 15:00:00,81.24,81.24,81.23,81.23,92117.0,77.5758,77.5758,77.5663,77.5663,92117.0
2024-04-12 15:05:00,81.23,81.24,81.23,81.23,7913.0,77.5663,77.5758,77.5663,77.5663,7913.0
2024-04-12 15:10:00,81.23,81.24,81.23,81.23,15862.0,77.5663,77.5758,77.5663,77.5663,15862.0
2024-04-12 15:15:00,81.23,81.24,81.23,81.23,14547.0,77.5663,77.5758,77.5663,77.5663,14547.0
2024-04-12 15:20:00,81.23,81.24,81.23,81.23,8390.0,77.5663,77.5758,77.5663,77.5663,8390.0
2024-04-12 15:25:00,81.23,81.24,81.23,81.23,9050.0,77.5663,77.5758,77.5663,77.5663,9050.0
2024-04-12 15:30:00,81.23,81.24,81.23,81.23,50065.0,77.5663,77.5758,77.5663,77.5663,50065.0
2024-04-12 15:35:00,81.23,81.23,81.22,81.23,101988.0,77.5663,77.5663,77.5567,77.5663,101988.0
2024-04-12 15:40:00,81.23,81.23,81.22,81.23,39591.0,77.5663,77.5663,77.5567,77.5663,39591.0
2024-04-12 15:45:00,81.22,81.23,81.22,81.22,28173.0,77.5567,77.5663,77.5567,77.5567,28173.0
2024-04-12 15:50:00,81.22,81.23,81.21,81.22,280003.0,77.5567,77.5663,77.5472,77.5567,280003.0
2024-04-12 15:55:00,81.22,81.22,81.21,81.21,322526.0,77.5567,77.5567,77.5472,77.5472,322526.0
2024-04-15 09:30:00,81.11,81.11,81.1,81.1,44881.0,77.4517,77.4517,77.4421,77.4421,44881.0
2024-04-15 09:35:00,81.11,81.11,81.09,81.1,20978.0,77.4517,77.4517,77.4326,77.4421,20978.0
2024-04-15 09:40:00,81.1,81.1,81.09,81.09,17349.0,77.4421,77.4421,77.4326,77.4326,17349.0
2024-04-15 09:45:00,81.09,81.1,81.08,81.09,21070.0,77.4326,77.4421,77.423,77.4326,21070.0
2024-04-15 09:50:00,81.09,81.1,81.09,81.09,30371.0,77.4326,77.4421,77.4326,77.4326,30371.0
2024-04-15 09:55:00,81.1,81.1,81.09,81.09,52953.0,77.4421,77.4421,77.4326,77.4326,52953.0
2024-04-15 10:00:00,81.09,81.1,81.09,81.1,27295.0,77.4326,77.4421,77.4326,77.4421,27295.0
2024-04-15 10:05:00,81.09,81.1,81.08,81.09,43975.0,77.4326,77.4421,77.423,77.4326,43975.0
2024-04-15 10:10:00,81.08,81.09,81.07,81.08,60706.0,77.423,77.4326,77.4135,77.423,60706.0
2024-04-15 10:15:00,81.08,81.09,81.07,81.09,53907.0,77.423,77.4326,77.4135,77.4326,53907.0
2024-04-15 10:20:00,81.09,81.09,81.08,81.09,27119.0,77.4326,77.4326,77.423,77.4326,27119.0
2024-04-15 10:25:00,81.09,81.09,81.08,81.09,35737.0,77.4326,77.4326,77.423,77.4326,35737.0
2024-04-15 10:30:00,81.09,81.11,81.08,81.1,113559.0,77.4326,77.4517,77.423,77.4421,113559.0
2024-04-15 10:35:00,81.1,81.17,81.1,81.14,241930.0,77.4421,77.509,77.4421,77.4803,241930.0
2024-04-15 10:40:00,81.15,81.16,81.13,81.15,112696.0,77.4899,77.4994,77.4708,77.4899,112696.0
2024-04-15 10:45:00,81.15,81.15,81.13,81.14,37113.0,77.4899,77.4899,77.4708,77.4803,37113.0
2024-04-15 10:50:00,81.13,81.14,81.12,81.13,20937.0,77.4708,77.4803,77.4612,77.4708,20937.0
2024-04-15 10:55:00,81.13,81.13,81.12,81.13,51633.0,77.4708,77.4708,77.4612,77.4708,51633.0
2024-04-15 11:00:00,81.13,81.13,81.12,81.12,53591.0,77.4708,77.4708,77.4612,77.4612,53591.0
2024-04-15 11:05:00,81.12,81.13,81.11,81.13,28064.0,77.4612,77.4708,77.4517,77.4708,28064.0
2024-04-15 11:10:00,81.13,81.14,81.12,81.14,24982.0,77.4708,77.4803,77.4612,77.4803,24982.0
2024-04-15 11:15:00,81.13,81.14,81.13,81.14,9453.0,77.4708,77.4803,77.4708,77.4803,9453.0
2024-04-15 11:20:00,81.14,81.14,81.13,81.14,19887.0,77.4803,77.4803,77.4708,77.4803,19887.0
2024-04-15 11:25:00,81.15,81.15,81.14,81.15,58138.0,77.4899,77.4899,77.4803,77.4899,58138.0
2024-04-15 11:30:00,81.15,81.15,81.14,81.15,29873.0,77.4899,77.4899,77.4803,77.4899,29873.0
2024-04-15 11:35:00,81.14,81.15,81.13,81.13,78471.0,77.4803,77.4899,77.4708,77.4708,78471.0
2024-04-15 11:40:00,81.13,81.14,81.12,81.13,9734.0,77.4708,77.4803,77.4612,77.4708,9734.0
2024-04-15 11:45:00,81.12,81.13,81.12,81.13,8241.0,77.4612,77.4708,77.4612,77.4708,8241.0
2024-04-15 11:50:00,81.13,81.14,81.12,81.14,33009.0,77.4708,77.4803,77.4612,77.4803,33009.0
2024-04-15 11:55:00,81.14,81.14,81.13,81.13,8819.0,77.4803,77.4803,77.4708,77.4708,8819.0
2024-04-15 12:00:00,81.13,81.15,81.13,81.14,16154.0,77.4708,77.4899,77.4708,77.4803,16154.0
2024-04-15 12:05:00,81.15,81.15,81.14,81.14,17064.0,77.4899,77.4899,77.4803,77.4803,17064.0
2024-04-15 12:10:00,81.14,81.15,81.13,81.14,48143.0,77.4803,77.4899,77.4708,77.4803,48143.0
2024-04-15 12:15:00,81.14,81.14,81.13,81.14,16253.0,77.4803,77.4803,77.4708,77.4803,16253.0
2024-04-15 12:20:00,81.14,81.14,81.13,81.14,8657.0,77.4803,77.4803,77.4708,77.4803,8657.0
2024-04-15 12:25:00,81.14,81.16,81.13,81.16,50238.0,77.4803,77.4994,77.4708,77.4994,50238.0
2024-04-15 12:30:00,81.15,81.16,81.15,81.16,15448.0,77.4899,77.4994,77.4899,77.4994,15448.0
2024-04-15 12:35:00,81.16,81.16,81.15,81.16,71522.0,77.4994,77.4994,77.4899,77.4994,71522.0
2024-04-15 12:40:00,81.16,81.17,81.15,81.16,13738.0,77.4994,77.509,77.4899,77.4994,13738.0
2024-04-15 12:45:00,81.16,81.17,81.15,81.16,64101.0,77.4994,77.509,77.4899,77.4994,64101.0
2024-04-15 12:50:00,81.16,81.16,81.15,81.16,27026.0,77.4994,77.4994,77.4899,77.4994,27026.0
2024-04-15 12:55:00,81.15,81.16,81.15,81.15,115347.0,77.4899,77.4994,77.4899,77.4899,115347.0
2024-04-15 13:00:00,81.15,81.16,81.15,81.16,18572.0,77.4899,77.4994,77.4899,77.4994,18572.0
2024-04-15 13:05:00,81.16,81.16,81.15,81.16,8091.0,77.4994,77.4994,77.4899,77.4994,8091.0
2024-04-15 13:10:00,81.16,81.16,81.15,81.16,9560.0,77.4994,77.4994,77.4899,77.4994,9560.0
2024-04-15 13:15:00,81.15,81.17,81.15,81.17,10703.0,77.4899,77.509,77.4899,77.509,10703.0
2024-04-15 13:20:00,81.16,81.17,81.16,81.16,8528.0,77.4994,77.509,77.4994,77.4994,8528.0
2024-04-15 13:25:00,81.16,81.17,81.16,81.16,4491.0,77.4994,77.509,77.4994,77.4994,4491.0
2024-04-15 13:30:00,81.17,81.18,81.16,81.17,96536.0,77.509,77.5185,77.4994,77.509,96536.0
2024-04-15 13:35:00,81.17,81.18,81.16,81.16,17877.0,77.509,77.5185,77.4994,77.4994,17877.0
2024-04-15 13:40:00,81.17,81.17,81.16,81.16,10200.0,77.509,77.509,77.4994,77.4994,10200.0
2024-04-15 13:45:00,81.17,81.17,81.15,81.16,21163.0,77.509,77.509,77.4899,77.4994,21163.0
2024-04-15 13:50:00,81.16,81.16,81.15,81.15,11432.0,77.4994,77.4994,77.4899,77.4899,11432.0
2024-04-15 13:55:00,81.16,81.18,81.15,81.17,142650.0,77.4994,77.5185,77.4899,77.509,142650.0
2024-04-15 14:00:00,81.17,81.18,81.15,81.15,39369.0,77.509,77.5185,77.4899,77.4899,39369.0
2024-04-15 14:05:00,81.16,81.16,81.15,81.15,8900.0,77.4994,77.4994,77.4899,77.4899,8900.0
2024-04-15 14:10:00,81.15,81.16,81.15,81.16,18973.0,77.4899,77.4994,77.4899,77.4994,18973.0
2024-04-15 14:15:00,81.15,81.16,81.15,81.16,10399.0,77.4899,77.4994,77.4899,77.4994,10399.0
2024-04-15 14:20:00,81.16,81.16,81.15,81.15,30970.0,77.4994,77.4994,77.4899,77.4899,30970.0
2024-04-15 14:25:00,81.16,81.16,81.15,81.16,11238.0,77.4994,77.4994,77.4899,77.4994,11238.0
2024-04-15 14:30:00,81.15,81.16,81.15,81.16,10624.0,77.4899,77.4994,77.4899,77.4994,10624.0
2024-04-15 14:35:00,81.16,81.16,81.15,81.16,7733.0,77.4994,77.4994,77.4899,77.4994,7733.0
2024-04-15 14:40:00,81.16,81.16,81.15,81.15,13529.0,77.4994,77.4994,77.4899,77.4899,13529.0
2024-04-15 14:45:00,81.16,81.17,81.15,81.17,15216.0,77.4994,77.509,77.4899,77.509,15216.0
2024-04-15 14:50:00,81.16,81.17,81.16,81.16,21302.0,77.4994,77.509,77.4994,77.4994,21302.0
2024-04-15 14:55:00,81.16,81.17,81.15,81.16,45305.0,77.4994,77.509,77.4899,77.4994,45305.0
2024-04-15 15:00:00,81.15,81.16,81.15,81.16,18894.0,77.4899,77.4994,77.4899,77.4994,18894.0
2024-04-15 15:05:00,81.16,81.16,81.15,81.16,11705.0,77.4994,77.4994,77.4899,77.4994,11705.0
2024-04-15 15:10:00,81.16,81.16,81.15,81.16,9333.0,77.4994,77.4994,77.4899,77.4994,9333.0
2024-04-15 15:15:00,81.16,81.16,81.15,81.16,27407.0,77.4994,77.4994,77.4899,77.4994,27407.0
2024-04-15 15:20:00,81.16,81.16,81.15,81.16,56942.0,77.4994,77.4994,77.4899,77.4994,56942.0
2024-04-15 15:25:00,81.16,81.16,81.15,81.16,13167.0,77.4994,77.4994,77.4899,77.4994,13167.0
2024-04-15 15:30:00,81.16,81.16,81.15,81.16,17104.0,77.4994,77.4994,77.4899,77.4994,17104.0
2024-04-15 15:35:00,81.16,81.16,81.15,81.16,14885.0,77.4994,77.4994,77.4899,77.4994,14885.0
2024-04-15 15:40:00,81.16,81.17,81.15,81.16,25532.0,77.4994,77.509,77.4899,77.4994,25532.0
2024-04-15 15:45:00,81.17,81.17,81.16,81.17,623810.0,77.509,77.509,77.4994,77.509,623810.0
2024-04-15 15:50:00,81.16,81.17,81.16,81.17,83485.0,77.4994,77.509,77.4994,77.509,83485.0
2024-04-15 15:55:00,81.17,81.18,81.16,81.18,204853.0,77.509,77.5185,77.4994,77.5185,204853.0
2024-04-16 09:30:00,81.12,81.13,81.12,81.13,62053.0,77.4612,77.4708,77.4612,77.4708,62053.0
2024-04-16 09:35:00,81.13,81.13,81.11,81.12,186361.0,77.4708,77.4708,77.4517,77.4612,186361.0
2024-04-16 09:40:00,81.12,81.13,81.11,81.12,57936.0,77.4612,77.4708,77.4517,77.4612,57936.0
2024-04-16 09:45:00,81.12,81.13,81.11,81.13,64896.0,77.4612,77.4708,77.4517,77.4708,64896.0
2024-04-16 09:50:00,81.13,81.13,81.12,81.13,42674.0,77.4708,77.4708,77.4612,77.4708,42674.0
2024-04-16 09:55:00,81.13,81.13,81.12,81.13,16081.0,77.4708,77.4708,77.4612,77.4708,16081.0
2024-04-16 10:00:00,81.13,81.15,81.12,81.14,44917.0,77.4708,77.4899,77.4612,77.4803,44917.0
2024-04-16 10:05:00,81.14,81.14,81.13,81.13,20785.0,77.4803,77.4803,77.4708,77.4708,20785.0
2024-04-16 10:10:00,81.14,81.14,81.13,81.13,3294.0,77.4803,77.4803,77.4708,77.4708,3294.0
2024-04-16 10:15:00,81.14,81.15,81.13,81.15,29838.0,77.4803,77.4899,77.4708,77.4899,29838.0
2024-04-16 10:20:00,81.15,81.15,81.14,81.15,16169.0,77.4899,77.4899,77.4803,77.4899,16169.0
2024-04-16 10:25:00,81.15,81.15,81.13,81.13,17733.0,77.4899,77.4899,77.4708,77.4708,17733.0
2024-04-16 10:30:00,81.14,81.14,81.13,81.14,4917.0,77.4803,77.4803,77.4708,77.4803,4917.0
2024-04-16 10:35:00,81.14,81.14,81.13,81.14,15239.0,77.4803,77.4803,77.4708,77.4803,15239.0
2024-04-16 10:40:00,81.14,81.15,81.13,81.15,23576.0,77.4803,77.4899,77.4708,77.4899,23576.0
2024-04-16 10:45:00,81.15,81.15,81.14,81.15,12580.0,77.4899,77.4899,77.4803,77.4899,12580.0
2024-04-16 10:50:00,81.15,81.15,81.14,81.14,11735.0,77.4899,77.4899,77.4803,77.4803,11735.0
2024-04-16 10:55:00,81.15,81.15,81.14,81.15,9693.0,77.4899,77.4899,77.4803,77.4899,9693.0
2024-04-16 11:00:00,81.15,81.16,81.14,81.16,18279.0,77.4899,77.4994,77.4803,77.4994,18279.0
2024-04-16 11:05:00,81.16,81.16,81.15,81.16,16055.0,77.4994,77.4994,77.4899,77.4994,16055.0
2024-04-16 11:10:00,81.16,81.16,81.14,81.14,121769.0,77.4994,77.4994,77.4803,77.4803,121769.0
2024-04-16 11:15:00,81.15,81.15,81.14,81.15,19774.0,77.4899,77.4899,77.4803,77.4899,19774.0
2024-04-16 11:20:00,81.15,81.15,81.14,81.14,15506.0,77.4899,77.4899,77.4803,77.4803,15506.0
2024-04-16 11:25:00,81.15,81.15,81.14,81.15,12964.0,77.4899,77.4899,77.4803,77.4899,12964.0
2024-04-16 11:30:00,81.15,81.15,81.14,81.14,10800.0,77.4899,77.4899,77.4803,77.4803,10800.0
2024-04-16 11:35:00,81.14,81.15,81.14,81.14,11903.0,77.4803,77.4899,77.4803,77.4803,11903.0
2024-04-16 11:40:00,81.14,81.15,81.13,81.14,25567.0,77.4803,77.4899,77.4708,77.4803,25567.0
2024-04-16 11:45:00,81.14,81.14,81.13,81.13,10043.0,77.4803,77.4803,77.4708,77.4708,10043.0
2024-04-16 11:50:00,81.13,81.14,81.13,81.13,20252.0,77.4708,77.4803,77.4708,77.4708,20252.0
2024-04-16 11:55:00,81.14,81.14,81.13,81.14,6059.0,77.4803,77.4803,77.4708,77.4803,6059.0
2024-04-16 12:00:00,81.14,81.14,81.13,81.13,13137.0,77.4803,77.4803,77.4708,77.4708,13137.0
2024-04-16 12:05:00,81.13,81.14,81.13,81.14,29303.0,77.4708,77.4803,77.4708,77.4803,29303.0
2024-04-16 12:10:00,81.14,81.14,81.13,81.14,5061.0,77.4803,77.4803,77.4708,77.4803,5061.0
2024-04-16 12:15:00,81.14,81.14,81.13,81.14,9207.0,77.4803,77.4803,77.4708,77.4803,9207.0
2024-04-16 12:20:00,81.13,81.14,81.13,81.14,6375.0,77.4708,77.4803,77.4708,77.4803,6375.0
2024-04-16 12:25:00,81.14,81.14,81.13,81.14,8754.0,77.4803,77.4803,77.4708,77.4803,8754.0
2024-04-16 12:30:00,81.13,81.14,81.12,81.13,22554.0,77.4708,77.4803,77.4612,77.4708,22554.0
2024-04-16 12:35:00,81.12,81.13,81.12,81.13,11872.0,77.4612,77.4708,77.4612,77.4708,11872.0
2024-04-16 12:40:00,81.13,81.13,81.11,81.12,23115.0,77.4708,77.4708,77.4517,77.4612,23115.0
2024-04-16 12:45:00,81.12,81.12,81.11,81.12,8480.0,77.4612,77.4612,77.4517,77.4612,8480.0
2024-04-16 12:50:00,81.12,81.12,81.11,81.11,12303.0,77.4612,77.4612,77.4517,77.4517,12303.0
2024-04-16 12:55:00,81.12,81.12,81.11,81.12,54135.0,77.4612,77.4612,77.4517,77.4612,54135.0
2024-04-16 13:00:00,81.12,81.12,81.11,81.12,4412.0,77.4612,77.4612,77.4517,77.4612,4412.0
2024-04-16 13:05:00,81.12,81.12,81.11,81.12,7890.0,77.4612,77.4612,77.4517,77.4612,7890.0
2024-04-16 13:10:00,81.12,81.12,81.11,81.12,19590.0,77.4612,77.4612,77.4517,77.4612,19590.0
2024-04-16 13:15:00,81.11,81.12,81.11,81.12,4445.0,77.4517,77.4612,77.4517,77.4612,4445.0
2024-04-16 13:20:00,81.11,81.12,81.11,81.12,13028.0,77.4517,77.4612,77.4517,77.4612,13028.0
2024-04-16 13:25:00,81.11,81.12,81.1,81.1,42475.0,77.4517,77.4612,77.4421,77.4421,42475.0
2024-04-16 13:30:00,81.1,81.1,81.07,81.08,73193.0,77.4421,77.4421,77.4135,77.423,73193.0
2024-04-16 13:35:00,81.08,81.1,81.07,81.09,41819.0,77.423,77.4421,77.4135,77.4326,41819.0
2024-04-16 13:40:00,81.09,81.11,81.09,81.11,20443.0,77.4326,77.4517,77.4326,77.4517,20443.0
2024-04-16 13:45:00,81.1,81.11,81.08,81.09,42982.0,77.4421,77.4517,77.423,77.4326,42982.0
2024-04-16 13:50:00,81.09,81.09,81.08,81.09,24167.0,77.4326,77.4326,77.423,77.4326,24167.0
2024-04-16 13:55:00,81.09,81.1,81.08,81.09,32088.0,77.4326,77.4421,77.423,77.4326,32088.0
2024-04-16 14:00:00,81.09,81.1,81.09,81.1,6365.0,77.4326,77.4421,77.4326,77.4421,6365.0
2024-04-16 14:05:00,81.1,81.13,81.1,81.12,42078.0,77.4421,77.4708,77.4421,77.4612,42078.0
2024-04-16 14:10:00,81.12,81.14,81.12,81.12,47682.0,77.4612,77.4803,77.4612,77.4612,47682.0
2024-04-16 14:15:00,81.12,81.13,81.11,81.13,36280.0,77.4612,77.4708,77.4517,77.4708,36280.0
2024-04-16 14:20:00,81.13,81.13,81.12,81.12,29585.0,77.4708,77.4708,77.4612,77.4612,29585.0
2024-04-16 14:25:00,81.12,81.13,81.11,81.11,24789.0,77.4612,77.4708,77.4517,77.4517,24789.0
2024-04-16 14:30:00,81.12,81.12,81.11,81.12,11152.0,77.4612,77.4612,77.4517,77.4612,11152.0
2024-04-16 14:35:00,81.12,81.14,81.11,81.12,57742.0,77.4612,77.4803,77.4517,77.4612,57742.0
2024-04-16 14:40:00,81.13,81.13,81.12,81.13,10975.0,77.4708,77.4708,77.4612,77.4708,10975.0
2024-04-16 14:45:00,81.12,81.14,81.12,81.13,15226.0,77.4612,77.4803,77.4612,77.4708,15226.0
2024-04-16 14:50:00,81.14,81.14,81.13,81.14,7151.0,77.4803,77.4803,77.4708,77.4803,7151.0
2024-04-16 14:55:00,81.13,81.14,81.13,81.14,12356.0,77.4708,77.4803,77.4708,77.4803,12356.0
2024-04-16 15:00:00,81.14,81.14,81.12,81.12,28852.0,77.4803,77.4803,77.4612,77.4612,28852.0
2024-04-16 15:05:00,81.12,81.13,81.12,81.13,20792.0,77.4612,77.4708,77.4612,77.4708,20792.0
2024-04-16 15:10:00,81.13,81.13,81.12,81.12,9708.0,77.4708,77.4708,77.4612,77.4612,9708.0
2024-04-16 15:15:00,81.12,81.13,81.12,81.12,9365.0,77.4612,77.4708,77.4612,77.4612,9365.0
2024-04-16 15:20:00,81.13,81.13,81.12,81.13,19400.0,77.4708,77.4708,77.4612,77.4708,19400.0
2024-04-16 15:25:00,81.13,81.13,81.12,81.12,16373.0,77.4708,77.4708,77.4612,77.4612,16373.0
2024-04-16 15:30:00,81.12,81.13,81.12,81.12,8463.0,77.4612,77.4708,77.4612,77.4612,8463.0
2024-04-16 15:35:00,81.12,81.13,81.11,81.12,74546.0,77.4612,77.4708,77.4517,77.4612,74546.0
2024-04-16 15:40:00,81.12,81.12,81.11,81.11,28153.0,77.4612,77.4612,77.4517,77.4517,28153.0
2024-04-16 15:45:00,81.12,81.12,81.11,81.12,63582.0,77.4612,77.4612,77.4517,77.4612,63582.0
2024-04-16 15:50:00,81.12,81.12,81.11,81.12,22732.0,77.4612,77.4612,77.4517,77.4612,22732.0
2024-04-16 15:55:00,81.12,81.13,81.11,81.12,167243.0,77.4612,77.4708,77.4517,77.4612,167243.0
2024-04-17 09:30:00,81.16,81.16,81.15,81.16,204257.0,77.4994,77.4994,77.4899,77.4994,204257.0
2024-04-17 09:35:00,81.16,81.16,81.15,81.16,76671.0,77.4994,77.4994,77.4899,77.4994,76671.0
2024-04-17 09:40:00,81.16,81.16,81.15,81.16,6941.0,77.4994,77.4994,77.4899,77.4994,6941.0
2024-04-17 09:45:00,81.16,81.16,81.15,81.15,18425.0,77.4994,77.4994,77.4899,77.4899,18425.0
2024-04-17 09:50:00,81.16,81.16,81.15,81.15,19164.0,77.4994,77.4994,77.4899,77.4899,19164.0
2024-04-17 09:55:00,81.15,81.16,81.15,81.16,14750.0,77.4899,77.4994,77.4899,77.4994,14750.0
2024-04-17 10:00:00,81.15,81.16,81.15,81.15,14957.0,77.4899,77.4994,77.4899,77.4899,14957.0
2024-04-17 10:05:00,81.16,81.16,81.15,81.15,42485.0,77.4994,77.4994,77.4899,77.4899,42485.0
2024-04-17 10:10:00,81.15,81.17,81.15,81.17,26842.0,77.4899,77.509,77.4899,77.509,26842.0
2024-04-17 10:15:00,81.17,81.17,81.15,81.16,100156.0,77.509,77.509,77.4899,77.4994,100156.0
2024-04-17 10:20:00,81.16,81.16,81.15,81.15,10368.0,77.4994,77.4994,77.4899,77.4899,10368.0
2024-04-17 10:25:00,81.15,81.16,81.15,81.15,15046.0,77.4899,77.4994,77.4899,77.4899,15046.0
2024-04-17 10:30:00,81.16,81.16,81.15,81.16,5406.0,77.4994,77.4994,77.4899,77.4994,5406.0
2024-04-17 10:35:00,81.15,81.16,81.15,81.15,10989.0,77.4899,77.4994,77.4899,77.4899,10989.0
2024-04-17 10:40:00,81.15,81.16,81.15,81.15,3449.0,77.4899,77.4994,77.4899,77.4899,3449.0
2024-04-17 10:45:00,81.15,81.16,81.15,81.16,17392.0,77.4899,77.4994,77.4899,77.4994,17392.0
2024-04-17 10:50:00,81.16,81.17,81.15,81.17,33228.0,77.4994,77.509,77.4899,77.509,33228.0
2024-04-17 10:55:00,81.17,81.17,81.16,81.17,8158.0,77.509,77.509,77.4994,77.509,8158.0
2024-04-17 11:00:00,81.17,81.18,81.16,81.17,21058.0,77.509,77.5185,77.4994,77.509,21058.0
2024-04-17 11:05:00,81.17,81.18,81.17,81.17,9401.0,77.509,77.5185,77.509,77.509,9401.0
2024-04-17 11:10:00,81.17,81.18,81.17,81.17,4378.0,77.509,77.5185,77.509,77.509,4378.0
2024-04-17 11:15:00,81.18,81.18,81.17,81.17,9469.0,77.5185,77.5185,77.509,77.509,9469.0
2024-04-17 11:20:00,81.17,81.18,81.17,81.17,11133.0,77.509,77.5185,77.509,77.509,11133.0
2024-04-17 11:25:00,81.17,81.18,81.17,81.17,7345.0,77.509,77.5185,77.509,77.509,7345.0
2024-04-17 11:30:00,81.17,81.18,81.17,81.17,9964.0,77.509,77.5185,77.509,77.509,9964.0
2024-04-17 11:35:00,81.17,81.19,81.17,81.18,35612.0,77.509,77.5281,77.509,77.5185,35612.0
2024-04-17 11:40:00,81.19,81.19,81.18,81.19,24117.0,77.5281,77.5281,77.5185,77.5281,24117.0
2024-04-17 11:45:00,81.18,81.19,81.18,81.18,14620.0,77.5185,77.5281,77.5185,77.5185,14620.0
2024-04-17 11:50:00,81.19,81.2,81.18,81.2,66045.0,77.5281,77.5376,77.5185,77.5376,66045.0
2024-04-17 11:55:00,81.19,81.2,81.19,81.19,6718.0,77.5281,77.5376,77.5281,77.5281,6718.0
2024-04-17 12:00:00,81.2,81.2,81.19,81.19,6644.0,77.5376,77.5376,77.5281,77.5281,6644.0
2024-04-17 12:05:00,81.19,81.2,81.19,81.19,7430.0,77.5281,77.5376,77.5281,77.5281,7430.0
2024-04-17 12:10:00,81.19,81.2,81.19,81.19,95813.0,77.5281,77.5376,77.5281,77.5281,95813.0
2024-04-17 12:15:00,81.19,81.2,81.19,81.19,4224.0,77.5281,77.5376,77.5281,77.5281,4224.0
2024-04-17 12:20:00,81.19,81.2,81.19,81.19,3126.0,77.5281,77.5376,77.5281,77.5281,3126.0
2024-04-17 12:25:00,81.2,81.21,81.19,81.2,20113.0,77.5376,77.5472,77.5281,77.5376,20113.0
2024-04-17 12:30:00,81.2,81.21,81.2,81.2,4321.0,77.5376,77.5472,77.5376,77.5376,4321.0
2024-04-17 12:35:00,81.2,81.21,81.2,81.2,12876.0,77.5376,77.5472,77.5376,77.5376,12876.0
2024-04-17 12:40:00,81.2,81.21,81.2,81.2,3085.0,77.5376,77.5472,77.5376,77.5376,3085.0
2024-04-17 12:45:00,81.2,81.21,81.2,81.21,38059.0,77.5376,77.5472,77.5376,77.5472,38059.0
2024-04-17 12:50:00,81.21,81.21,81.2,81.2,14547.0,77.5472,77.5472,77.5376,77.5376,14547.0
2024-04-17 12:55:00,81.2,81.21,81.2,81.2,48890.0,77.5376,77.5472,77.5376,77.5376,48890.0
2024-04-17 13:00:00,81.2,81.22,81.2,81.21,49628.0,77.5376,77.5567,77.5376,77.5472,49628.0
2024-04-17 13:05:00,81.22,81.22,81.2,81.21,20893.0,77.5567,77.5567,77.5376,77.5472,20893.0
2024-04-17 13:10:00,81.2,81.21,81.2,81.2,50333.0,77.5376,77.5472,77.5376,77.5376,50333.0
2024-04-17 13:15:00,81.2,81.21,81.2,81.2,19430.0,77.5376,77.5472,77.5376,77.5376,19430.0
2024-04-17 13:20:00,81.2,81.21,81.19,81.19,27325.0,77.5376,77.5472,77.5281,77.5281,27325.0
2024-04-17 13:25:00,81.19,81.2,81.19,81.2,15242.0,77.5281,77.5376,77.5281,77.5376,15242.0
2024-04-17 13:30:00,81.19,81.2,81.19,81.2,24269.0,77.5281,77.5376,77.5281,77.5376,24269.0
2024-04-17 13:35:00,81.19,81.2,81.19,81.2,16143.0,77.5281,77.5376,77.5281,77.5376,16143.0
2024-04-17 13:40:00,81.19,81.2,81.19,81.2,50463.0,77.5281,77.5376,77.5281,77.5376,50463.0
2024-04-17 13:45:00,81.19,81.21,81.19,81.21,37327.0,77.5281,77.5472,77.5281,77.5472,37327.0
2024-04-17 13:50:00,81.21,81.22,81.2,81.22,96434.0,77.5472,77.5567,77.5376,77.5567,96434.0
2024-04-17 13:55:00,81.21,81.22,81.21,81.22,17726.0,77.5472,77.5567,77.5472,77.5567,17726.0
2024-04-17 14:00:00,81.22,81.22,81.21,81.22,5288.0,77.5567,77.5567,77.5472,77.5567,5288.0
2024-04-17 14:05:00,81.22,81.22,81.21,81.22,16751.0,77.5567,77.5567,77.5472,77.5567,16751.0
2024-04-17 14:10:00,81.22,81.22,81.21,81.22,27467.0,77.5567,77.5567,77.5472,77.5567,27467.0
2024-04-17 14:15:00,81.22,81.22,81.21,81.22,9891.0,77.5567,77.5567,77.5472,77.5567,9891.0
2024-04-17 14:20:00,81.22,81.22,81.21,81.22,19095.0,77.5567,77.5567,77.5472,77.5567,19095.0
2024-04-17 14:25:00,81.22,81.22,81.21,81.21,29365.0,77.5567,77.5567,77.5472,77.5472,29365.0
2024-04-17 14:30:00,81.21,81.22,81.2,81.2,32996.0,77.5472,77.5567,77.5376,77.5376,32996.0
2024-04-17 14:35:00,81.2,81.21,81.2,81.21,35901.0,77.5376,77.5472,77.5376,77.5472,35901.0
2024-04-17 14:40:00,81.2,81.21,81.2,81.2,51954.0,77.5376,77.5472,77.5376,77.5376,51954.0
2024-04-17 14:45:00,81.2,81.21,81.2,81.2,24411.0,77.5376,77.5472,77.5376,77.5376,24411.0
2024-04-17 14:50:00,81.2,81.21,81.2,81.21,24411.0,77.5376,77.5472,77.5376,77.5472,24411.0
2024-04-17 14:55:00,81.2,81.21,81.2,81.2,51541.0,77.5376,77.5472,77.5376,77.5376,51541.0
2024-04-17 15:00:00,81.2,81.21,81.2,81.2,40062.0,77.5376,77.5472,77.5376,77.5376,40062.0
2024-04-17 15:05:00,81.2,81.21,81.2,81.2,22889.0,77.5376,77.5472,77.5376,77.5376,22889.0
2024-04-17 15:10:00,81.21,81.21,81.19,81.2,39749.0,77.5472,77.5472,77.5281,77.5376,39749.0
2024-04-17 15:15:00,81.19,81.2,81.19,81.19,49522.0,77.5281,77.5376,77.5281,77.5281,49522.0
2024-04-17 15:20:00,81.19,81.2,81.19,81.19,80118.0,77.5281,77.5376,77.5281,77.5281,80118.0
2024-04-17 15:25:00,81.2,81.2,81.19,81.19,67826.0,77.5376,77.5376,77.5281,77.5281,67826.0
2024-04-17 15:30:00,81.2,81.2,81.19,81.2,21214.0,77.5376,77.5376,77.5281,77.5376,21214.0
2024-04-17 15:35:00,81.2,81.2,81.19,81.19,14633.0,77.5376,77.5376,77.5281,77.5281,14633.0
2024-04-17 15:40:00,81.19,81.2,81.19,81.19,31806.0,77.5281,77.5376,77.5281,77.5281,31806.0
2024-04-17 15:45:00,81.2,81.2,81.19,81.2,63048.0,77.5376,77.5376,77.5281,77.5376,63048.0
2024-04-17 15:50:00,81.2,81.2,81.19,81.2,49969.0,77.5376,77.5376,77.5281,77.5376,49969.0
2024-04-17 15:55:00,81.2,81.21,81.19,81.2,296035.0,77.5376,77.5472,77.5281,77.5376,296035.0
2024-04-18 09:30:00,81.21,81.21,81.2,81.2,23742.0,77.5472,77.5472,77.5376,77.5376,23742.0
2024-04-18 09:35:00,81.2,81.21,81.18,81.19,35890.0,77.5376,77.5472,77.5185,77.5281,35890.0
2024-04-18 09:40:00,81.18,81.19,81.17,81.17,44696.0,77.5185,77.5281,77.509,77.509,44696.0
2024-04-18 09:45:00,81.17,81.18,81.17,81.18,10912.0,77.509,77.5185,77.509,77.5185,10912.0
2024-04-18 09:50:00,81.18,81.18,81.17,81.17,4896.0,77.5185,77.5185,77.509,77.509,4896.0
2024-04-18 09:55:00,81.17,81.18,81.16,81.17,32844.0,77.509,77.5185,77.4994,77.509,32844.0
2024-04-18 10:00:00,81.17,81.17,81.16,81.17,2591.0,77.509,77.509,77.4994,77.509,2591.0
2024-04-18 10:05:00,81.16,81.18,81.16,81.17,29444.0,77.4994,77.5185,77.4994,77.509,29444.0
2024-04-18 10:10:00,81.17,81.18,81.17,81.17,6739.0,77.509,77.5185,77.509,77.509,6739.0
2024-04-18 10:15:00,81.17,81.18,81.16,81.17,14723.0,77.509,77.5185,77.4994,77.509,14723.0
2024-04-18 10:20:00,81.17,81.17,81.16,81.17,16381.0,77.509,77.509,77.4994,77.509,16381.0
2024-04-18 10:25:00,81.17,81.17,81.15,81.16,22068.0,77.509,77.509,77.4899,77.4994,22068.0
2024-04-18 10:30:00,81.16,81.17,81.16,81.17,64467.0,77.4994,77.509,77.4994,77.509,64467.0
2024-04-18 10:35:00,81.16,81.17,81.16,81.16,9838.0,77.4994,77.509,77.4994,77.4994,9838.0
2024-04-18 10:40:00,81.16,81.17,81.15,81.17,52974.0,77.4994,77.509,77.4899,77.509,52974.0
2024-04-18 10:45:00,81.17,81.17,81.16,81.17,8929.0,77.509,77.509,77.4994,77.509,8929.0
2024-04-18 10:50:00,81.17,81.17,81.16,81.17,11541.0,77.509,77.509,77.4994,77.509,11541.0
2024-04-18 10:55:00,81.17,81.17,81.15,81.16,18848.0,77.509,77.509,77.4899,77.4994,18848.0
2024-04-18 11:00:00,81.16,81.16,81.15,81.15,5944.0,77.4994,77.4994,77.4899,77.4899,5944.0
2024-04-18 11:05:00,81.15,81.17,81.15,81.17,14778.0,77.4899,77.509,77.4899,77.509,14778.0
2024-04-18 11:10:00,81.17,81.17,81.16,81.16,6805.0,77.509,77.509,77.4994,77.4994,6805.0
2024-04-18 11:15:00,81.17,81.17,81.16,81.16,12003.0,77.509,77.509,77.4994,77.4994,12003.0
2024-04-18 11:20:00,81.16,81.17,81.16,81.16,15530.0,77.4994,77.509,77.4994,77.4994,15530.0
2024-04-18 11:25:00,81.16,81.17,81.16,81.17,19520.0,77.4994,77.509,77.4994,77.509,19520.0
2024-04-18 11:30:00,81.16,81.17,81.16,81.16,11700.0,77.4994,77.509,77.4994,77.4994,11700.0
2024-04-18 11:35:00,81.16,81.17,81.16,81.17,5106.0,77.4994,77.509,77.4994,77.509,5106.0
2024-04-18 11:40:00,81.17,81.17,81.15,81.16,20938.0,77.509,77.509,77.4899,77.4994,20938.0
2024-04-18 11:45:00,81.15,81.16,81.15,81.16,13390.0,77.4899,77.4994,77.4899,77.4994,13390.0
2024-04-18 11:50:00,81.16,81.16,81.15,81.16,17075.0,77.4994,77.4994,77.4899,77.4994,17075.0
2024-04-18 11:55:00,81.16,81.16,81.15,81.16,14566.0,77.4994,77.4994,77.4899,77.4994,14566.0
2024-04-18 12:00:00,81.16,81.17,81.15,81.16,38871.0,77.4994,77.509,77.4899,77.4994,38871.0
2024-04-18 12:05:00,81.16,81.17,81.15,81.16,51816.0,77.4994,77.509,77.4899,77.4994,51816.0
2024-04-18 12:10:00,81.16,81.16,81.15,81.16,8401.0,77.4994,77.4994,77.4899,77.4994,8401.0
2024-04-18 12:15:00,81.16,81.16,81.15,81.16,2618.0,77.4994,77.4994,77.4899,77.4994,2618.0
2024-04-18 12:20:00,81.16,81.16,81.15,81.16,9398.0,77.4994,77.4994,77.4899,77.4994,9398.0
2024-04-18 12:25:00,81.16,81.16,81.15,81.16,27679.0,77.4994,77.4994,77.4899,77.4994,27679.0
2024-04-18 12:30:00,81.16,81.16,81.15,81.16,14645.0,77.4994,77.4994,77.4899,77.4994,14645.0
2024-04-18 12:35:00,81.16,81.16,81.15,81.16,10891.0,77.4994,77.4994,77.4899,77.4994,10891.0
2024-04-18 12:40:00,81.15,81.16,81.14,81.15,18949.0,77.4899,77.4994,77.4803,77.4899,18949.0
2024-04-18 12:45:00,81.15,81.15,81.14,81.15,20243.0,77.4899,77.4899,77.4803,77.4899,20243.0
2024-04-18 12:50:00,81.15,81.15,81.14,81.15,39541.0,77.4899,77.4899,77.4803,77.4899,39541.0
2024-04-18 12:55:00,81.14,81.15,81.14,81.15,39099.0,77.4803,77.4899,77.4803,77.4899,39099.0
2024-04-18 13:00:00,81.15,81.16,81.14,81.16,12447.0,77.4899,77.4994,77.4803,77.4994,12447.0
2024-04-18 13:05:00,81.15,81.16,81.15,81.16,3759.0,77.4899,77.4994,77.4899,77.4994,3759.0
2024-04-18 13:10:00,81.16,81.16,81.15,81.15,8470.0,77.4994,77.4994,77.4899,77.4899,8470.0
2024-04-18 13:15:00,81.16,81.16,81.15,81.16,6750.0,77.4994,77.4994,77.4899,77.4994,6750.0
2024-04-18 13:20:00,81.16,81.16,81.15,81.16,36498.0,77.4994,77.4994,77.4899,77.4994,36498.0
2024-04-18 13:25:00,81.16,81.16,81.15,81.15,7221.0,77.4994,77.4994,77.4899,77.4899,7221.0
2024-04-18 13:30:00,81.16,81.16,81.15,81.15,6911.0,77.4994,77.4994,77.4899,77.4899,6911.0
2024-04-18 13:35:00,81.15,81.16,81.15,81.16,5568.0,77.4899,77.4994,77.4899,77.4994,5568.0
2024-04-18 13:40:00,81.16,81.16,81.15,81.16,14444.0,77.4994,77.4994,77.4899,77.4994,14444.0
2024-04-18 13:45:00,81.16,81.16,81.15,81.16,10686.0,77.4994,77.4994,77.4899,77.4994,10686.0
2024-04-18 13:50:00,81.15,81.16,81.15,81.16,8145.0,77.4899,77.4994,77.4899,77.4994,8145.0
2024-04-18 13:55:00,81.16,81.16,81.15,81.16,71697.0,77.4994,77.4994,77.4899,77.4994,71697.0
2024-04-18 14:00:00,81.16,81.16,81.15,81.16,15889.0,77.4994,77.4994,77.4899,77.4994,15889.0
2024-04-18 14:05:00,81.16,81.16,81.15,81.15,17786.0,77.4994,77.4994,77.4899,77.4899,17786.0
2024-04-18 14:10:00,81.16,81.16,81.15,81.16,4757.0,77.4994,77.4994,77.4899,77.4994,4757.0
2024-04-18 14:15:00,81.16,81.16,81.15,81.15,52824.0,77.4994,77.4994,77.4899,77.4899,52824.0
2024-04-18 14:20:00,81.15,81.16,81.15,81.16,33166.0,77.4899,77.4994,77.4899,77.4994,33166.0
2024-04-18 14:25:00,81.16,81.16,81.15,81.16,12347.0,77.4994,77.4994,77.4899,77.4994,12347.0
2024-04-18 14:30:00,81.16,81.16,81.15,81.16,29202.0,77.4994,77.4994,77.4899,77.4994,29202.0
2024-04-18 14:35:00,81.16,81.16,81.15,81.16,6613.0,77.4994,77.4994,77.4899,77.4994,6613.0
2024-04-18 14:40:00,81.16,81.16,81.15,81.16,8968.0,77.4994,77.4994,77.4899,77.4994,8968.0
2024-04-18 14:45:00,81.16,81.16,81.15,81.16,8923.0,77.4994,77.4994,77.4899,77.4994,8923.0
2024-04-18 14:50:00,81.16,81.16,81.15,81.16,6022.0,77.4994,77.4994,77.4899,77.4994,6022.0
2024-04-18 14:55:00,81.16,81.16,81.15,81.16,20673.0,77.4994,77.4994,77.4899,77.4994,20673.0
2024-04-18 15:00:00,81.16,81.16,81.15,81.15,38101.0,77.4994,77.4994,77.4899,77.4899,38101.0
2024-04-18 15:05:00,81.15,81.16,81.15,81.16,461492.0,77.4899,77.4994,77.4899,77.4994,461492.0
2024-04-18 15:10:00,81.16,81.16,81.15,81.16,9202.0,77.4994,77.4994,77.4899,77.4994,9202.0
2024-04-18 15:15:00,81.16,81.16,81.15,81.16,55703.0,77.4994,77.4994,77.4899,77.4994,55703.0
2024-04-18 15:20:00,81.15,81.16,81.15,81.16,31869.0,77.4899,77.4994,77.4899,77.4994,31869.0
2024-04-18 15:25:00,81.16,81.16,81.15,81.16,23542.0,77.4994,77.4994,77.4899,77.4994,23542.0
2024-04-18 15:30:00,81.16,81.16,81.15,81.16,24848.0,77.4994,77.4994,77.4899,77.4994,24848.0
2024-04-18 15:35:00,81.16,81.16,81.15,81.16,31135.0,77.4994,77.4994,77.4899,77.4994,31135.0
2024-04-18 15:40:00,81.16,81.16,81.15,81.16,22310.0,77.4994,77.4994,77.4899,77.4994,22310.0
2024-04-18 15:45:00,81.16,81.16,81.15,81.16,35140.0,77.4994,77.4994,77.4899,77.4994,35140.0
2024-04-18 15:50:00,81.16,81.16,81.15,81.16,44212.0,77.4994,77.4994,77.4899,77.4994,44212.0
2024-04-18 15:55:00,81.15,81.16,81.15,81.16,146879.0,77.4899,77.4994,77.4899,77.4994,146879.0
2024-04-19 09:30:00,81.19,81.2,81.18,81.19,54322.0,77.5281,77.5376,77.5185,77.5281,54322.0
2024-04-19 09:35:00,81.19,81.19,81.18,81.19,92779.0,77.5281,77.5281,77.5185,77.5281,92779.0
2024-04-19 09:40:00,81.19,81.19,81.18,81.18,26841.0,77.5281,77.5281,77.5185,77.5185,26841.0
2024-04-19 09:45:00,81.18,81.19,81.17,81.17,20157.0,77.5185,77.5281,77.509,77.509,20157.0
2024-04-19 09:50:00,81.17,81.18,81.17,81.17,20458.0,77.509,77.5185,77.509,77.509,20458.0
2024-04-19 09:55:00,81.17,81.18,81.16,81.17,16755.0,77.509,77.5185,77.4994,77.509,16755.0
2024-04-19 10:00:00,81.17,81.17,81.16,81.17,17495.0,77.509,77.509,77.4994,77.509,17495.0
2024-04-19 10:05:00,81.17,81.17,81.16,81.17,12349.0,77.509,77.509,77.4994,77.509,12349.0
2024-04-19 10:10:00,81.17,81.17,81.16,81.16,21452.0,77.509,77.509,77.4994,77.4994,21452.0
2024-04-19 10:15:00,81.17,81.17,81.16,81.17,41527.0,77.509,77.509,77.4994,77.509,41527.0
2024-04-19 10:20:00,81.17,81.17,81.16,81.17,9841.0,77.509,77.509,77.4994,77.509,9841.0
2024-04-19 10:25:00,81.17,81.17,81.16,81.17,17838.0,77.509,77.509,77.4994,77.509,17838.0
2024-04-19 10:30:00,81.16,81.18,81.16,81.17,18178.0,77.4994,77.5185,77.4994,77.509,18178.0
2024-04-19 10:35:00,81.17,81.18,81.17,81.18,4317.0,77.509,77.5185,77.509,77.5185,4317.0
2024-04-19 10:40:00,81.18,81.19,81.17,81.19,28231.0,77.5185,77.5281,77.509,77.5281,28231.0
2024-04-19 10:45:00,81.19,81.19,81.18,81.19,5925.0,77.5281,77.5281,77.5185,77.5281,5925.0
2024-04-19 10:50:00,81.19,81.19,81.18,81.18,8365.0,77.5281,77.5281,77.5185,77.5185,8365.0
2024-04-19 10:55:00,81.18,81.19,81.17,81.19,43527.0,77.5185,77.5281,77.509,77.5281,43527.0
2024-04-19 11:00:00,81.19,81.19,81.18,81.19,1841.0,77.5281,77.5281,77.5185,77.5281,1841.0
2024-04-19 11:05:00,81.19,81.19,81.18,81.19,10026.0,77.5281,77.5281,77.5185,77.5281,10026.0
2024-04-19 11:10:00,81.19,81.19,81.18,81.19,3825.0,77.5281,77.5281,77.5185,77.5281,3825.0
2024-04-19 11:15:00,81.19,81.19,81.18,81.18,11466.0,77.5281,77.5281,77.5185,77.5185,11466.0
2024-04-19 11:20:00,81.19,81.19,81.18,81.19,9041.0,77.5281,77.5281,77.5185,77.5281,9041.0
2024-04-19 11:25:00,81.19,81.19,81.18,81.18,11816.0,77.5281,77.5281,77.5185,77.5185,11816.0
2024-04-19 11:30:00,81.19,81.2,81.18,81.2,18115.0,77.5281,77.5376,77.5185,77.5376,18115.0
2024-04-19 11:35:00,81.2,81.2,81.19,81.2,4943.0,77.5376,77.5376,77.5281,77.5376,4943.0
2024-04-19 11:40:00,81.2,81.2,81.19,81.2,4406.0,77.5376,77.5376,77.5281,77.5376,4406.0
2024-04-19 11:45:00,81.2,81.2,81.19,81.2,11678.0,77.5376,77.5376,77.5281,77.5376,11678.0
2024-04-19 11:50:00,81.2,81.2,81.19,81.2,10826.0,77.5376,77.5376,77.5281,77.5376,10826.0
2024-04-19 11:55:00,81.2,81.2,81.19,81.2,9046.0,77.5376,77.5376,77.5281,77.5376,9046.0
2024-04-19 12:00:00,81.19,81.2,81.19,81.2,53093.0,77.5281,77.5376,77.5281,77.5376,53093.0
2024-04-19 12:05:00,81.2,81.2,81.19,81.19,10169.0,77.5376,77.5376,77.5281,77.5281,10169.0
2024-04-19 12:10:00,81.2,81.2,81.19,81.2,7502.0,77.5376,77.5376,77.5281,77.5376,7502.0
2024-04-19 12:15:00,81.2,81.2,81.19,81.19,8162.0,77.5376,77.5376,77.5281,77.5281,8162.0
2024-04-19 12:20:00,81.19,81.2,81.19,81.2,9896.0,77.5281,77.5376,77.5281,77.5376,9896.0
2024-04-19 12:25:00,81.2,81.2,81.18,81.19,12777.0,77.5376,77.5376,77.5185,77.5281,12777.0
2024-04-19 12:30:00,81.19,81.2,81.18,81.2,17148.0,77.5281,77.5376,77.5185,77.5376,17148.0
2024-04-19 12:35:00,81.2,81.2,81.19,81.19,21255.0,77.5376,77.5376,77.5281,77.5281,21255.0
2024-04-19 12:40:00,81.19,81.2,81.18,81.19,53800.0,77.5281,77.5376,77.5185,77.5281,53800.0
2024-04-19 12:45:00,81.19,81.19,81.18,81.19,6857.0,77.5281,77.5281,77.5185,77.5281,6857.0
2024-04-19 12:50:00,81.18,81.19,81.18,81.19,34162.0,77.5185,77.5281,77.5185,77.5281,34162.0
2024-04-19 12:55:00,81.18,81.19,81.18,81.19,12879.0,77.5185,77.5281,77.5185,77.5281,12879.0
2024-04-19 13:00:00,81.19,81.19,81.18,81.19,23664.0,77.5281,77.5281,77.5185,77.5281,23664.0
2024-04-19 13:05:00,81.19,81.19,81.18,81.19,7702.0,77.5281,77.5281,77.5185,77.5281,7702.0
2024-04-19 13:10:00,81.18,81.19,81.18,81.18,5468.0,77.5185,77.5281,77.5185,77.5185,5468.0
2024-04-19 13:15:00,81.18,81.19,81.18,81.18,56851.0,77.5185,77.5281,77.5185,77.5185,56851.0
2024-04-19 13:20:00,81.19,81.19,81.18,81.19,5346.0,77.5281,77.5281,77.5185,77.5281,5346.0
2024-04-19 13:25:00,81.19,81.19,81.18,81.19,8738.0,77.5281,77.5281,77.5185,77.5281,8738.0
2024-04-19 13:30:00,81.19,81.19,81.18,81.19,6370.0,77.5281,77.5281,77.5185,77.5281,6370.0
2024-04-19 13:35:00,81.18,81.19,81.18,81.19,9239.0,77.5185,77.5281,77.5185,77.5281,9239.0
2024-04-19 13:40:00,81.18,81.19,81.18,81.19,6720.0,77.5185,77.5281,77.5185,77.5281,6720.0
2024-04-19 13:45:00,81.19,81.19,81.18,81.18,6320.0,77.5281,77.5281,77.5185,77.5185,6320.0
2024-04-19 13:50:00,81.19,81.19,81.18,81.18,6287.0,77.5281,77.5281,77.5185,77.5185,6287.0
2024-04-19 13:55:00,81.18,81.19,81.18,81.19,12062.0,77.5185,77.5281,77.5185,77.5281,12062.0
2024-04-19 14:00:00,81.19,81.19,81.18,81.18,11615.0,77.5281,77.5281,77.5185,77.5185,11615.0
2024-04-19 14:05:00,81.19,81.19,81.18,81.18,17067.0,77.5281,77.5281,77.5185,77.5185,17067.0
2024-04-19 14:10:00,81.19,81.19,81.18,81.18,7215.0,77.5281,77.5281,77.5185,77.5185,7215.0
2024-04-19 14:15:00,81.18,81.19,81.18,81.19,11243.0,77.5185,77.5281,77.5185,77.5281,11243.0
2024-04-19 14:20:00,81.18,81.19,81.18,81.19,31976.0,77.5185,77.5281,77.5185,77.5281,31976.0
2024-04-19 14:25:00,81.18,81.19,81.18,81.18,23921.0,77.5185,77.5281,77.5185,77.5185,23921.0
2024-04-19 14:30:00,81.19,81.19,81.18,81.19,8444.0,77.5281,77.5281,77.5185,77.5281,8444.0
2024-04-19 14:35:00,81.19,81.19,81.18,81.19,7995.0,77.5281,77.5281,77.5185,77.5281,7995.0
2024-04-19 14:40:00,81.19,81.19,81.18,81.19,4063.0,77.5281,77.5281,77.5185,77.5281,4063.0
2024-04-19 14:45:00,81.18,81.19,81.18,81.19,20516.0,77.5185,77.5281,77.5185,77.5281,20516.0
2024-04-19 14:50:00,81.19,81.19,81.18,81.19,45019.0,77.5281,77.5281,77.5185,77.5281,45019.0
2024-04-19 14:55:00,81.19,81.2,81.19,81.19,40264.0,77.5281,77.5376,77.5281,77.5281,40264.0
2024-04-19 15:00:00,81.19,81.2,81.18,81.19,88738.0,77.5281,77.5376,77.5185,77.5281,88738.0
2024-04-19 15:05:00,81.19,81.19,81.18,81.18,7259.0,77.5281,77.5281,77.5185,77.5185,7259.0
2024-04-19 15:10:00,81.19,81.19,81.18,81.19,44136.0,77.5281,77.5281,77.5185,77.5281,44136.0
2024-04-19 15:15:00,81.19,81.19,81.18,81.19,14821.0,77.5281,77.5281,77.5185,77.5281,14821.0
2024-04-19 15:20:00,81.18,81.19,81.18,81.19,11278.0,77.5185,77.5281,77.5185,77.5281,11278.0
2024-04-19 15:25:00,81.19,81.19,81.18,81.19,23518.0,77.5281,77.5281,77.5185,77.5281,23518.0
2024-04-19 15:30:00,81.19,81.19,81.18,81.19,102003.0,77.5281,77.5281,77.5185,77.5281,102003.0
2024-04-19 15:35:00,81.19,81.19,81.18,81.19,58663.0,77.5281,77.5281,77.5185,77.5281,58663.0
2024-04-19 15:40:00,81.19,81.19,81.18,81.18,53153.0,77.5281,77.5281,77.5185,77.5185,53153.0
2024-04-19 15:45:00,81.18,81.19,81.18,81.19,75732.0,77.5185,77.5281,77.5185,77.5281,75732.0
2024-04-19 15:50:00,81.19,81.19,81.18,81.18,109562.0,77.5281,77.5281,77.5185,77.5185,109562.0
2024-04-19 15:55:00,81.18,81.19,81.17,81.17,332294.0,77.5185,77.5281,77.509,77.509,332294.0
2024-04-22 09:30:00,81.18,81.2,81.18,81.2,55142.0,77.5185,77.5376,77.5185,77.5376,55142.0
2024-04-22 09:35:00,81.2,81.2,81.19,81.2,14843.0,77.5376,77.5376,77.5281,77.5376,14843.0
2024-04-22 09:40:00,81.19,81.2,81.19,81.19,6864.0,77.5281,77.5376,77.5281,77.5281,6864.0
2024-04-22 09:45:00,81.2,81.2,81.19,81.2,29619.0,77.5376,77.5376,77.5281,77.5376,29619.0
2024-04-22 09:50:00,81.2,81.2,81.19,81.2,13224.0,77.5376,77.5376,77.5281,77.5376,13224.0
2024-04-22 09:55:00,81.2,81.2,81.19,81.2,8910.0,77.5376,77.5376,77.5281,77.5376,8910.0
2024-04-22 10:00:00,81.2,81.2,81.19,81.2,3885.0,77.5376,77.5376,77.5281,77.5376,3885.0
2024-04-22 10:05:00,81.2,81.2,81.19,81.2,226114.0,77.5376,77.5376,77.5281,77.5376,226114.0
2024-04-22 10:10:00,81.19,81.2,81.19,81.2,4794.0,77.5281,77.5376,77.5281,77.5376,4794.0
2024-04-22 10:15:00,81.2,81.2,81.19,81.2,10276.0,77.5376,77.5376,77.5281,77.5376,10276.0
2024-04-22 10:20:00,81.2,81.2,81.19,81.2,44836.0,77.5376,77.5376,77.5281,77.5376,44836.0
2024-04-22 10:25:00,81.2,81.2,81.19,81.2,10966.0,77.5376,77.5376,77.5281,77.5376,10966.0
2024-04-22 10:30:00,81.19,81.2,81.19,81.2,12395.0,77.5281,77.5376,77.5281,77.5376,12395.0
2024-04-22 10:35:00,81.2,81.21,81.19,81.2,23469.0,77.5376,77.5472,77.5281,77.5376,23469.0
2024-04-22 10:40:00,81.2,81.21,81.2,81.2,10491.0,77.5376,77.5472,77.5376,77.5376,10491.0
2024-04-22 10:45:00,81.2,81.22,81.2,81.22,22416.0,77.5376,77.5567,77.5376,77.5567,22416.0
2024-04-22 10:50:00,81.21,81.22,81.21,81.22,100812.0,77.5472,77.5567,77.5472,77.5567,100812.0
2024-04-22 10:55:00,81.22,81.22,81.21,81.22,3512.0,77.5567,77.5567,77.5472,77.5567,3512.0
2024-04-22 11:00:00,81.21,81.22,81.21,81.22,7250.0,77.5472,77.5567,77.5472,77.5567,7250.0
2024-04-22 11:05:00,81.21,81.22,81.21,81.22,15970.0,77.5472,77.5567,77.5472,77.5567,15970.0
2024-04-22 11:10:00,81.22,81.22,81.21,81.21,5487.0,77.5567,77.5567,77.5472,77.5472,5487.0
2024-04-22 11:15:00,81.22,81.22,81.21,81.21,51868.0,77.5567,77.5567,77.5472,77.5472,51868.0
2024-04-22 11:20:00,81.22,81.22,81.21,81.21,6697.0,77.5567,77.5567,77.5472,77.5472,6697.0
2024-04-22 11:25:00,81.22,81.22,81.21,81.22,20839.0,77.5567,77.5567,77.5472,77.5567,20839.0
2024-04-22 11:30:00,81.22,81.22,81.21,81.22,26655.0,77.5567,77.5567,77.5472,77.5567,26655.0
2024-04-22 11:35:00,81.22,81.22,81.21,81.22,12118.0,77.5567,77.5567,77.5472,77.5567,12118.0
2024-04-22 11:40:00,81.22,81.22,81.21,81.22,13337.0,77.5567,77.5567,77.5472,77.5567,13337.0
2024-04-22 11:45:00,81.22,81.22,81.21,81.22,16217.0,77.5567,77.5567,77.5472,77.5567,16217.0
2024-04-22 11:50:00,81.22,81.22,81.21,81.22,8186.0,77.5567,77.5567,77.5472,77.5567,8186.0
2024-04-22 11:55:00,81.22,81.22,81.21,81.22,8594.0,77.5567,77.5567,77.5472,77.5567,8594.0
2024-04-22 12:00:00,81.22,81.23,81.21,81.23,35678.0,77.5567,77.5663,77.5472,77.5663,35678.0
2024-04-22 12:05:00,81.22,81.23,81.22,81.23,18633.0,77.5567,77.5663,77.5567,77.5663,18633.0
2024-04-22 12:10:00,81.22,81.23,81.22,81.23,14617.0,77.5567,77.5663,77.5567,77.5663,14617.0
2024-04-22 12:15:00,81.22,81.23,81.22,81.22,5293.0,77.5567,77.5663,77.5567,77.5567,5293.0
2024-04-22 12:20:00,81.22,81.23,81.21,81.21,25737.0,77.5567,77.5663,77.5472,77.5472,25737.0
2024-04-22 12:25:00,81.21,81.22,81.21,81.21,7302.0,77.5472,77.5567,77.5472,77.5472,7302.0
2024-04-22 12:30:00,81.22,81.22,81.21,81.22,8655.0,77.5567,77.5567,77.5472,77.5567,8655.0
2024-04-22 12:35:00,81.22,81.22,81.21,81.22,10117.0,77.5567,77.5567,77.5472,77.5567,10117.0
2024-04-22 12:40:00,81.22,81.22,81.21,81.22,21882.0,77.5567,77.5567,77.5472,77.5567,21882.0
2024-04-22 12:45:00,81.22,81.22,81.21,81.22,12051.0,77.5567,77.5567,77.5472,77.5567,12051.0
2024-04-22 12:50:00,81.22,81.22,81.21,81.21,9244.0,77.5567,77.5567,77.5472,77.5472,9244.0
2024-04-22 12:55:00,81.22,81.22,81.21,81.21,3223.0,77.5567,77.5567,77.5472,77.5472,3223.0
2024-04-22 13:00:00,81.21,81.22,81.21,81.21,5480.0,77.5472,77.5567,77.5472,77.5472,5480.0
2024-04-22 13:05:00,81.21,81.21,81.2,81.2,27908.0,77.5472,77.5472,77.5376,77.5376,27908.0
2024-04-22 13:10:00,81.2,81.21,81.2,81.2,8827.0,77.5376,77.5472,77.5376,77.5376,8827.0
2024-04-22 13:15:00,81.2,81.21,81.2,81.21,5718.0,77.5376,77.5472,77.5376,77.5472,5718.0
2024-04-22 13:20:00,81.2,81.21,81.2,81.2,26589.0,77.5376,77.5472,77.5376,77.5376,26589.0
2024-04-22 13:25:00,81.2,81.21,81.2,81.2,6460.0,77.5376,77.5472,77.5376,77.5376,6460.0
2024-04-22 13:30:00,81.2,81.21,81.2,81.2,12402.0,77.5376,77.5472,77.5376,77.5376,12402.0
2024-04-22 13:35:00,81.21,81.21,81.2,81.2,22319.0,77.5472,77.5472,77.5376,77.5376,22319.0
2024-04-22 13:40:00,81.2,81.21,81.2,81.21,41938.0,77.5376,77.5472,77.5376,77.5472,41938.0
2024-04-22 13:45:00,81.2,81.21,81.2,81.2,33021.0,77.5376,77.5472,77.5376,77.5376,33021.0
2024-04-22 13:50:00,81.2,81.21,81.2,81.2,14035.0,77.5376,77.5472,77.5376,77.5376,14035.0
2024-04-22 13:55:00,81.2,81.21,81.2,81.2,15352.0,77.5376,77.5472,77.5376,77.5376,15352.0
2024-04-22 14:00:00,81.21,81.21,81.2,81.2,100085.0,77.5472,77.5472,77.5376,77.5376,100085.0
2024-04-22 14:05:00,81.2,81.21,81.19,81.2,37808.0,77.5376,77.5472,77.5281,77.5376,37808.0
2024-04-22 14:10:00,81.2,81.2,81.19,81.2,74502.0,77.5376,77.5376,77.5281,77.5376,74502.0
2024-04-22 14:15:00,81.2,81.2,81.19,81.2,11826.0,77.5376,77.5376,77.5281,77.5376,11826.0
2024-04-22 14:20:00,81.2,81.2,81.19,81.2,5136.0,77.5376,77.5376,77.5281,77.5376,5136.0
2024-04-22 14:25:00,81.2,81.2,81.19,81.2,16530.0,77.5376,77.5376,77.5281,77.5376,16530.0
2024-04-22 14:30:00,81.2,81.2,81.19,81.2,53973.0,77.5376,77.5376,77.5281,77.5376,53973.0
2024-04-22 14:35:00,81.2,81.2,81.19,81.2,34808.0,77.5376,77.5376,77.5281,77.5376,34808.0
2024-04-22 14:40:00,81.2,81.2,81.19,81.2,36401.0,77.5376,77.5376,77.5281,77.5376,36401.0
2024-04-22 14:45:00,81.2,81.2,81.19,81.2,20623.0,77.5376,77.5376,77.5281,77.5376,20623.0
2024-04-22 14:50:00,81.2,81.2,81.19,81.2,28374.0,77.5376,77.5376,77.5281,77.5376,28374.0
2024-04-22 14:55:00,81.2,81.2,81.19,81.2,46220.0,77.5376,77.5376,77.5281,77.5376,46220.0
2024-04-22 15:00:00,81.19,81.2,81.19,81.19,39125.0,77.5281,77.5376,77.5281,77.5281,39125.0
2024-04-22 15:05:00,81.2,81.21,81.19,81.2,116386.0,77.5376,77.5472,77.5281,77.5376,116386.0
2024-04-22 15:10:00,81.2,81.21,81.2,81.2,51144.0,77.5376,77.5472,77.5376,77.5376,51144.0
2024-04-22 15:15:00,81.2,81.21,81.2,81.2,12027.0,77.5376,77.5472,77.5376,77.5376,12027.0
2024-04-22 15:20:00,81.2,81.21,81.2,81.2,23839.0,77.5376,77.5472,77.5376,77.5376,23839.0
2024-04-22 15:25:00,81.2,81.21,81.2,81.2,29197.0,77.5376,77.5472,77.5376,77.5376,29197.0
2024-04-22 15:30:00,81.2,81.21,81.2,81.2,37019.0,77.5376,77.5472,77.5376,77.5376,37019.0
2024-04-22 15:35:00,81.2,81.21,81.2,81.2,53937.0,77.5376,77.5472,77.5376,77.5376,53937.0
2024-04-22 15:40:00,81.2,81.21,81.2,81.2,51305.0,77.5376,77.5472,77.5376,77.5376,51305.0
2024-04-22 15:45:00,81.2,81.21,81.2,81.2,169216.0,77.5376,77.5472,77.5376,77.5376,169216.0
2024-04-22 15:50:00,81.21,81.21,81.2,81.2,218378.0,77.5472,77.5472,77.5376,77.5376,218378.0
2024-04-22 15:55:00,81.2,81.21,81.2,81.2,465529.0,77.5376,77.5472,77.5376,77.5376,465529.0
2024-04-23 09:30:00,81.2,81.2,81.19,81.2,40420.0,77.5376,77.5376,77.5281,77.5376,40420.0
2024-04-23 09:35:00,81.2,81.2,81.18,81.19,17464.0,77.5376,77.5376,77.5185,77.5281,17464.0
2024-04-23 09:40:00,81.19,81.19,81.18,81.19,5451.0,77.5281,77.5281,77.5185,77.5281,5451.0
2024-04-23 09:45:00,81.19,81.26,81.19,81.23,243779.0,77.5281,77.5949,77.5281,77.5663,243779.0
2024-04-23 09:50:00,81.23,81.26,81.23,81.25,112317.0,77.5663,77.5949,77.5663,77.5854,112317.0
2024-04-23 09:55:00,81.25,81.27,81.25,81.26,14940.0,77.5854,77.6045,77.5854,77.5949,14940.0
2024-04-23 10:00:00,81.26,81.27,81.25,81.25,44752.0,77.5949,77.6045,77.5854,77.5854,44752.0
2024-04-23 10:05:00,81.26,81.28,81.25,81.27,16048.0,77.5949,77.614,77.5854,77.6045,16048.0
2024-04-23 10:10:00,81.27,81.29,81.27,81.29,295535.0,77.6045,77.6236,77.6045,77.6236,295535.0
2024-04-23 10:15:00,81.28,81.29,81.28,81.29,7612.0,77.614,77.6236,77.614,77.6236,7612.0
2024-04-23 10:20:00,81.29,81.29,81.27,81.27,38617.0,77.6236,77.6236,77.6045,77.6045,38617.0
2024-04-23 10:25:00,81.27,81.28,81.27,81.27,15334.0,77.6045,77.614,77.6045,77.6045,15334.0
2024-04-23 10:30:00,81.27,81.28,81.27,81.27,23060.0,77.6045,77.614,77.6045,77.6045,23060.0
2024-04-23 10:35:00,81.27,81.28,81.26,81.26,14939.0,77.6045,77.614,77.5949,77.5949,14939.0
2024-04-23 10:40:00,81.26,81.27,81.26,81.26,9597.0,77.5949,77.6045,77.5949,77.5949,9597.0
2024-04-23 10:45:00,81.26,81.27,81.25,81.26,26658.0,77.5949,77.6045,77.5854,77.5949,26658.0
2024-04-23 10:50:00,81.26,81.27,81.26,81.26,11987.0,77.5949,77.6045,77.5949,77.5949,11987.0
2024-04-23 10:55:00,81.26,81.27,81.26,81.27,7855.0,77.5949,77.6045,77.5949,77.6045,7855.0
2024-04-23 11:00:00,81.27,81.27,81.26,81.26,7239.0,77.6045,77.6045,77.5949,77.5949,7239.0
2024-04-23 11:05:00,81.26,81.27,81.26,81.27,11362.0,77.5949,77.6045,77.5949,77.6045,11362.0
2024-04-23 11:10:00,81.26,81.27,81.26,81.26,121730.0,77.5949,77.6045,77.5949,77.5949,121730.0
2024-04-23 11:15:00,81.26,81.27,81.26,81.26,16155.0,77.5949,77.6045,77.5949,77.5949,16155.0
2024-04-23 11:20:00,81.26,81.27,81.26,81.26,13445.0,77.5949,77.6045,77.5949,77.5949,13445.0
2024-04-23 11:25:00,81.27,81.27,81.26,81.26,4324.0,77.6045,77.6045,77.5949,77.5949,4324.0
2024-04-23 11:30:00,81.27,81.27,81.26,81.26,57518.0,77.6045,77.6045,77.5949,77.5949,57518.0
2024-04-23 11:35:00,81.26,81.27,81.26,81.26,12930.0,77.5949,77.6045,77.5949,77.5949,12930.0
2024-04-23 11:40:00,81.26,81.27,81.26,81.26,17230.0,77.5949,77.6045,77.5949,77.5949,17230.0
2024-04-23 11:45:00,81.26,81.27,81.26,81.27,12304.0,77.5949,77.6045,77.5949,77.6045,12304.0
2024-04-23 11:50:00,81.26,81.27,81.26,81.27,8323.0,77.5949,77.6045,77.5949,77.6045,8323.0
2024-04-23 11:55:00,81.26,81.27,81.26,81.27,3304.0,77.5949,77.6045,77.5949,77.6045,3304.0
2024-04-23 12:00:00,81.26,81.27,81.26,81.27,13079.0,77.5949,77.6045,77.5949,77.6045,13079.0
2024-04-23 12:05:00,81.27,81.27,81.26,81.26,9885.0,77.6045,77.6045,77.5949,77.5949,9885.0
2024-04-23 12:10:00,81.27,81.27,81.26,81.27,14653.0,77.6045,77.6045,77.5949,77.6045,14653.0
2024-04-23 12:15:00,81.26,81.27,81.26,81.27,39743.0,77.5949,77.6045,77.5949,77.6045,39743.0
2024-04-23 12:20:00,81.27,81.27,81.26,81.27,15542.0,77.6045,77.6045,77.5949,77.6045,15542.0
2024-04-23 12:25:00,81.27,81.28,81.26,81.28,32210.0,77.6045,77.614,77.5949,77.614,32210.0
2024-04-23 12:30:00,81.28,81.28,81.27,81.27,7562.0,77.614,77.614,77.6045,77.6045,7562.0
2024-04-23 12:35:00,81.27,81.28,81.27,81.27,33790.0,77.6045,77.614,77.6045,77.6045,33790.0
2024-04-23 12:40:00,81.27,81.28,81.27,81.28,29545.0,77.6045,77.614,77.6045,77.614,29545.0
2024-04-23 12:45:00,81.28,81.28,81.27,81.28,12811.0,77.614,77.614,77.6045,77.614,12811.0
2024-04-23 12:50:00,81.27,81.28,81.27,81.28,20043.0,77.6045,77.614,77.6045,77.614,20043.0
2024-04-23 12:55:00,81.28,81.28,81.27,81.28,46361.0,77.614,77.614,77.6045,77.614,46361.0
2024-04-23 13:00:00,81.28,81.29,81.27,81.29,66230.0,77.614,77.6236,77.6045,77.6236,66230.0
2024-04-23 13:05:00,81.29,81.3,81.28,81.3,25494.0,77.6236,77.6331,77.614,77.6331,25494.0
2024-04-23 13:10:00,81.29,81.3,81.28,81.28,38801.0,77.6236,77.6331,77.614,77.614,38801.0
2024-04-23 13:15:00,81.29,81.29,81.28,81.28,4118.0,77.6236,77.6236,77.614,77.614,4118.0
2024-04-23 13:20:00,81.29,81.29,81.28,81.29,9204.0,77.6236,77.6236,77.614,77.6236,9204.0
2024-04-23 13:25:00,81.28,81.29,81.27,81.28,36775.0,77.614,77.6236,77.6045,77.614,36775.0
2024-04-23 13:30:00,81.28,81.28,81.27,81.27,29500.0,77.614,77.614,77.6045,77.6045,29500.0
2024-04-23 13:35:00,81.28,81.28,81.27,81.28,18096.0,77.614,77.614,77.6045,77.614,18096.0
2024-04-23 13:40:00,81.28,81.28,81.27,81.27,4969.0,77.614,77.614,77.6045,77.6045,4969.0
2024-04-23 13:45:00,81.27,81.28,81.27,81.27,6696.0,77.6045,77.614,77.6045,77.6045,6696.0
2024-04-23 13:50:00,81.28,81.28,81.27,81.28,10504.0,77.614,77.614,77.6045,77.614,10504.0
2024-04-23 13:55:00,81.28,81.28,81.27,81.27,20204.0,77.614,77.614,77.6045,77.6045,20204.0
2024-04-23 14:00:00,81.28,81.28,81.27,81.28,14154.0,77.614,77.614,77.6045,77.614,14154.0
2024-04-23 14:05:00,81.28,81.28,81.27,81.28,8068.0,77.614,77.614,77.6045,77.614,8068.0
2024-04-23 14:10:00,81.28,81.28,81.27,81.28,9564.0,77.614,77.614,77.6045,77.614,9564.0
2024-04-23 14:15:00,81.28,81.28,81.27,81.27,8064.0,77.614,77.614,77.6045,77.6045,8064.0
2024-04-23 14:20:00,81.28,81.28,81.27,81.28,14440.0,77.614,77.614,77.6045,77.614,14440.0
2024-04-23 14:25:00,81.28,81.28,81.27,81.28,16749.0,77.614,77.614,77.6045,77.614,16749.0
2024-04-23 14:30:00,81.28,81.29,81.27,81.29,60480.0,77.614,77.6236,77.6045,77.6236,60480.0
2024-04-23 14:35:00,81.29,81.29,81.28,81.28,24904.0,77.6236,77.6236,77.614,77.614,24904.0
2024-04-23 14:40:00,81.28,81.29,81.28,81.29,6028.0,77.614,77.6236,77.614,77.6236,6028.0
2024-04-23 14:45:00,81.29,81.29,81.28,81.29,8783.0,77.6236,77.6236,77.614,77.6236,8783.0
2024-04-23 14:50:00,81.29,81.29,81.28,81.29,24855.0,77.6236,77.6236,77.614,77.6236,24855.0
2024-04-23 14:55:00,81.29,81.29,81.28,81.29,39484.0,77.6236,77.6236,77.614,77.6236,39484.0
2024-04-23 15:00:00,81.28,81.29,81.27,81.27,69056.0,77.614,77.6236,77.6045,77.6045,69056.0
2024-04-23 15:05:00,81.27,81.28,81.27,81.28,8111.0,77.6045,77.614,77.6045,77.614,8111.0
2024-04-23 15:10:00,81.27,81.28,81.27,81.27,72875.0,77.6045,77.614,77.6045,77.6045,72875.0
2024-04-23 15:15:00,81.27,81.28,81.27,81.28,11949.0,77.6045,77.614,77.6045,77.614,11949.0
2024-04-23 15:20:00,81.27,81.28,81.27,81.28,10719.0,77.6045,77.614,77.6045,77.614,10719.0
2024-04-23 15:25:00,81.28,81.28,81.27,81.28,26451.0,77.614,77.614,77.6045,77.614,26451.0
2024-04-23 15:30:00,81.28,81.28,81.27,81.28,29190.0,77.614,77.614,77.6045,77.614,29190.0
2024-04-23 15:35:00,81.28,81.28,81.27,81.28,25377.0,77.614,77.614,77.6045,77.614,25377.0
2024-04-23 15:40:00,81.27,81.28,81.27,81.28,22593.0,77.6045,77.614,77.6045,77.614,22593.0
2024-04-23 15:45:00,81.28,81.28,81.27,81.27,73117.0,77.614,77.614,77.6045,77.6045,73117.0
2024-04-23 15:50:00,81.27,81.28,81.27,81.28,119853.0,77.6045,77.614,77.6045,77.614,119853.0
2024-04-23 15:55:00,81.28,81.28,81.27,81.27,333685.0,77.614,77.614,77.6045,77.6045,333685.0
2024-04-24 09:30:00,81.24,81.25,81.24,81.25,51315.0,77.5758,77.5854,77.5758,77.5854,51315.0
2024-04-24 09:35:00,81.25,81.25,81.24,81.25,135088.0,77.5854,77.5854,77.5758,77.5854,135088.0
2024-04-24 09:40:00,81.25,81.25,81.24,81.24,12451.0,77.5854,77.5854,77.5758,77.5758,12451.0
2024-04-24 09:45:00,81.25,81.25,81.23,81.23,15098.0,77.5854,77.5854,77.5663,77.5663,15098.0
2024-04-24 09:50:00,81.23,81.24,81.23,81.23,81354.0,77.5663,77.5758,77.5663,77.5663,81354.0
2024-04-24 09:55:00,81.23,81.24,81.23,81.23,72262.0,77.5663,77.5758,77.5663,77.5663,72262.0
2024-04-24 10:00:00,81.23,81.24,81.23,81.23,11558.0,77.5663,77.5758,77.5663,77.5663,11558.0
2024-04-24 10:05:00,81.23,81.24,81.22,81.23,38368.0,77.5663,77.5758,77.5567,77.5663,38368.0
2024-04-24 10:10:00,81.23,81.23,81.22,81.22,18717.0,77.5663,77.5663,77.5567,77.5567,18717.0
2024-04-24 10:15:00,81.22,81.24,81.22,81.23,29909.0,77.5567,77.5758,77.5567,77.5663,29909.0
2024-04-24 10:20:00,81.24,81.24,81.23,81.23,3661.0,77.5758,77.5758,77.5663,77.5663,3661.0
2024-04-24 10:25:00,81.23,81.24,81.23,81.23,9688.0,77.5663,77.5758,77.5663,77.5663,9688.0
2024-04-24 10:30:00,81.23,81.24,81.23,81.23,4244.0,77.5663,77.5758,77.5663,77.5663,4244.0
2024-04-24 10:35:00,81.23,81.24,81.23,81.23,8992.0,77.5663,77.5758,77.5663,77.5663,8992.0
2024-04-24 10:40:00,81.23,81.24,81.23,81.23,3149.0,77.5663,77.5758,77.5663,77.5663,3149.0
2024-04-24 10:45:00,81.23,81.24,81.23,81.24,15961.0,77.5663,77.5758,77.5663,77.5758,15961.0
2024-04-24 10:50:00,81.23,81.25,81.23,81.25,25058.0,77.5663,77.5854,77.5663,77.5854,25058.0
2024-04-24 10:55:00,81.24,81.25,81.24,81.25,23607.0,77.5758,77.5854,77.5758,77.5854,23607.0
2024-04-24 11:00:00,81.25,81.26,81.24,81.26,23013.0,77.5854,77.5949,77.5758,77.5949,23013.0
2024-04-24 11:05:00,81.26,81.26,81.25,81.25,7134.0,77.5949,77.5949,77.5854,77.5854,7134.0
2024-04-24 11:10:00,81.26,81.26,81.25,81.25,8301.0,77.5949,77.5949,77.5854,77.5854,8301.0
2024-04-24 11:15:00,81.26,81.26,81.25,81.25,8389.0,77.5949,77.5949,77.5854,77.5854,8389.0
2024-04-24 11:20:00,81.26,81.26,81.25,81.26,12892.0,77.5949,77.5949,77.5854,77.5949,12892.0
2024-04-24 11:25:00,81.25,81.26,81.25,81.25,20851.0,77.5854,77.5949,77.5854,77.5854,20851.0
2024-04-24 11:30:00,81.25,81.26,81.25,81.25,9131.0,77.5854,77.5949,77.5854,77.5854,9131.0
2024-04-24 11:35:00,81.25,81.26,81.24,81.25,16560.0,77.5854,77.5949,77.5758,77.5854,16560.0
2024-04-24 11:40:00,81.25,81.25,81.24,81.24,7747.0,77.5854,77.5854,77.5758,77.5758,7747.0
2024-04-24 11:45:00,81.24,81.25,81.24,81.25,14967.0,77.5758,77.5854,77.5758,77.5854,14967.0
2024-04-24 11:50:00,81.24,81.25,81.24,81.25,12658.0,77.5758,77.5854,77.5758,77.5854,12658.0
2024-04-24 11:55:00,81.25,81.25,81.24,81.25,2034.0,77.5854,77.5854,77.5758,77.5854,2034.0
2024-04-24 12:00:00,81.25,81.25,81.24,81.25,28018.0,77.5854,77.5854,77.5758,77.5854,28018.0
2024-04-24 12:05:00,81.25,81.25,81.24,81.25,3682.0,77.5854,77.5854,77.5758,77.5854,3682.0
2024-04-24 12:10:00,81.25,81.25,81.24,81.24,8438.0,77.5854,77.5854,77.5758,77.5758,8438.0
2024-04-24 12:15:00,81.25,81.25,81.24,81.25,16292.0,77.5854,77.5854,77.5758,77.5854,16292.0
2024-04-24 12:20:00,81.25,81.25,81.24,81.25,9871.0,77.5854,77.5854,77.5758,77.5854,9871.0
2024-04-24 12:25:00,81.25,81.25,81.24,81.25,7945.0,77.5854,77.5854,77.5758,77.5854,7945.0
2024-04-24 12:30:00,81.25,81.25,81.24,81.25,4011.0,77.5854,77.5854,77.5758,77.5854,4011.0
2024-04-24 12:35:00,81.25,81.26,81.24,81.26,50220.0,77.5854,77.5949,77.5758,77.5949,50220.0
2024-04-24 12:40:00,81.26,81.26,81.25,81.26,24908.0,77.5949,77.5949,77.5854,77.5949,24908.0
2024-04-24 12:45:00,81.26,81.26,81.25,81.25,10142.0,77.5949,77.5949,77.5854,77.5854,10142.0
2024-04-24 12:50:00,81.25,81.26,81.25,81.25,10684.0,77.5854,77.5949,77.5854,77.5854,10684.0
2024-04-24 12:55:00,81.25,81.26,81.25,81.25,9365.0,77.5854,77.5949,77.5854,77.5854,9365.0
2024-04-24 13:00:00,81.25,81.26,81.24,81.25,17410.0,77.5854,77.5949,77.5758,77.5854,17410.0
2024-04-24 13:05:00,81.25,81.25,81.24,81.24,17094.0,77.5854,77.5854,77.5758,77.5758,17094.0
2024-04-24 13:10:00,81.25,81.25,81.24,81.25,7661.0,77.5854,77.5854,77.5758,77.5854,7661.0
2024-04-24 13:15:00,81.25,81.25,81.24,81.25,5064.0,77.5854,77.5854,77.5758,77.5854,5064.0
2024-04-24 13:20:00,81.24,81.25,81.24,81.24,10205.0,77.5758,77.5854,77.5758,77.5758,10205.0
2024-04-24 13:25:00,81.24,81.25,81.23,81.23,8204.0,77.5758,77.5854,77.5663,77.5663,8204.0
2024-04-24 13:30:00,81.23,81.24,81.23,81.23,7339.0,77.5663,77.5758,77.5663,77.5663,7339.0
2024-04-24 13:35:00,81.24,81.24,81.23,81.24,17845.0,77.5758,77.5758,77.5663,77.5758,17845.0
2024-04-24 13:40:00,81.23,81.24,81.23,81.23,47673.0,77.5663,77.5758,77.5663,77.5663,47673.0
2024-04-24 13:45:00,81.23,81.24,81.23,81.23,41683.0,77.5663,77.5758,77.5663,77.5663,41683.0
2024-04-24 13:50:00,81.23,81.24,81.23,81.23,8854.0,77.5663,77.5758,77.5663,77.5663,8854.0
2024-04-24 13:55:00,81.23,81.24,81.23,81.24,24776.0,77.5663,77.5758,77.5663,77.5758,24776.0
2024-04-24 14:00:00,81.24,81.24,81.23,81.24,15427.0,77.5758,77.5758,77.5663,77.5758,15427.0
2024-04-24 14:05:00,81.23,81.24,81.23,81.23,16227.0,77.5663,77.5758,77.5663,77.5663,16227.0
2024-04-24 14:10:00,81.23,81.24,81.23,81.23,12281.0,77.5663,77.5758,77.5663,77.5663,12281.0
2024-04-24 14:15:00,81.23,81.24,81.23,81.23,27836.0,77.5663,77.5758,77.5663,77.5663,27836.0
2024-04-24 14:20:00,81.23,81.24,81.23,81.23,11170.0,77.5663,77.5758,77.5663,77.5663,11170.0
2024-04-24 14:25:00,81.24,81.24,81.23,81.23,9588.0,77.5758,77.5758,77.5663,77.5663,9588.0
2024-04-24 14:30:00,81.23,81.24,81.23,81.23,11089.0,77.5663,77.5758,77.5663,77.5663,11089.0
2024-04-24 14:35:00,81.23,81.24,81.23,81.23,14026.0,77.5663,77.5758,77.5663,77.5663,14026.0
2024-04-24 14:40:00,81.23,81.24,81.23,81.23,21304.0,77.5663,77.5758,77.5663,77.5663,21304.0
2024-04-24 14:45:00,81.24,81.24,81.23,81.24,20110.0,77.5758,77.5758,77.5663,77.5758,20110.0
2024-04-24 14:50:00,81.24,81.24,81.23,81.24,10973.0,77.5758,77.5758,77.5663,77.5758,10973.0
2024-04-24 14:55:00,81.24,81.25,81.23,81.25,15370.0,77.5758,77.5854,77.5663,77.5854,15370.0
2024-04-24 15:00:00,81.24,81.25,81.24,81.24,19934.0,77.5758,77.5854,77.5758,77.5758,19934.0
2024-04-24 15:05:00,81.25,81.25,81.24,81.25,25229.0,77.5854,77.5854,77.5758,77.5854,25229.0
2024-04-24 15:10:00,81.24,81.25,81.24,81.25,19261.0,77.5758,77.5854,77.5758,77.5854,19261.0
2024-04-24 15:15:00,81.25,81.25,81.24,81.25,11368.0,77.5854,77.5854,77.5758,77.5854,11368.0
2024-04-24 15:20:00,81.25,81.25,81.24,81.25,20166.0,77.5854,77.5854,77.5758,77.5854,20166.0
2024-04-24 15:25:00,81.25,81.25,81.24,81.25,6519.0,77.5854,77.5854,77.5758,77.5854,6519.0
2024-04-24 15:30:00,81.24,81.26,81.24,81.26,670712.0,77.5758,77.5949,77.5758,77.5949,670712.0
2024-04-24 15:35:00,81.25,81.26,81.25,81.26,15701.0,77.5854,77.5949,77.5854,77.5949,15701.0
2024-04-24 15:40:00,81.26,81.26,81.25,81.26,9395.0,77.5949,77.5949,77.5854,77.5949,9395.0
2024-04-24 15:45:00,81.26,81.26,81.25,81.25,43144.0,77.5949,77.5949,77.5854,77.5854,43144.0
2024-04-24 15:50:00,81.25,81.26,81.25,81.26,21940.0,77.5854,77.5949,77.5854,77.5949,21940.0
2024-04-24 15:55:00,81.25,81.26,81.25,81.25,135970.0,77.5854,77.5949,77.5854,77.5854,135970.0
2024-04-25 09:30:00,81.18,81.18,81.16,81.17,56264.0,77.5185,77.5185,77.4994,77.509,56264.0
2024-04-25 09:35:00,81.17,81.18,81.16,81.17,22295.0,77.509,77.5185,77.4994,77.509,22295.0
2024-04-25 09:40:00,81.17,81.18,81.17,81.17,13583.0,77.509,77.5185,77.509,77.509,13583.0
2024-04-25 09:45:00,81.18,81.19,81.17,81.19,87078.0,77.5185,77.5281,77.509,77.5281,87078.0
2024-04-25 09:50:00,81.18,81.18,81.17,81.17,16984.0,77.5185,77.5185,77.509,77.509,16984.0
2024-04-25 09:55:00,81.17,81.18,81.16,81.17,12988.0,77.509,77.5185,77.4994,77.509,12988.0
2024-04-25 10:00:00,81.17,81.17,81.16,81.16,13370.0,77.509,77.509,77.4994,77.4994,13370.0
2024-04-25 10:05:00,81.17,81.18,81.17,81.17,18789.0,77.509,77.5185,77.509,77.509,18789.0
2024-04-25 10:10:00,81.17,81.19,81.17,81.19,27037.0,77.509,77.5281,77.509,77.5281,27037.0
2024-04-25 10:15:00,81.19,81.2,81.18,81.2,27229.0,77.5281,77.5376,77.5185,77.5376,27229.0
2024-04-25 10:20:00,81.2,81.2,81.19,81.19,8776.0,77.5376,77.5376,77.5281,77.5281,8776.0
2024-04-25 10:25:00,81.2,81.2,81.19,81.2,8488.0,77.5376,77.5376,77.5281,77.5376,8488.0
2024-04-25 10:30:00,81.2,81.2,81.19,81.2,17991.0,77.5376,77.5376,77.5281,77.5376,17991.0
2024-04-25 10:35:00,81.19,81.2,81.18,81.19,43211.0,77.5281,77.5376,77.5185,77.5281,43211.0
2024-04-25 10:40:00,81.19,81.19,81.18,81.19,14591.0,77.5281,77.5281,77.5185,77.5281,14591.0
2024-04-25 10:45:00,81.19,81.19,81.18,81.19,8140.0,77.5281,77.5281,77.5185,77.5281,8140.0
2024-04-25 10:50:00,81.19,81.19,81.18,81.19,6905.0,77.5281,77.5281,77.5185,77.5281,6905.0
2024-04-25 10:55:00,81.19,81.19,81.18,81.19,11195.0,77.5281,77.5281,77.5185,77.5281,11195.0
2024-04-25 11:00:00,81.19,81.2,81.18,81.2,23194.0,77.5281,77.5376,77.5185,77.5376,23194.0
2024-04-25 11:05:00,81.2,81.2,81.19,81.2,163606.0,77.5376,77.5376,77.5281,77.5376,163606.0
2024-04-25 11:10:00,81.2,81.2,81.19,81.2,55342.0,77.5376,77.5376,77.5281,77.5376,55342.0
2024-04-25 11:15:00,81.2,81.2,81.19,81.19,9005.0,77.5376,77.5376,77.5281,77.5281,9005.0
2024-04-25 11:20:00,81.2,81.2,81.19,81.2,60812.0,77.5376,77.5376,77.5281,77.5376,60812.0
2024-04-25 11:25:00,81.2,81.2,81.19,81.2,35738.0,77.5376,77.5376,77.5281,77.5376,35738.0
2024-04-25 11:30:00,81.2,81.2,81.19,81.2,47536.0,77.5376,77.5376,77.5281,77.5376,47536.0
2024-04-25 11:35:00,81.2,81.2,81.19,81.2,15478.0,77.5376,77.5376,77.5281,77.5376,15478.0
2024-04-25 11:40:00,81.2,81.2,81.19,81.19,41317.0,77.5376,77.5376,77.5281,77.5281,41317.0
2024-04-25 11:45:00,81.2,81.2,81.19,81.19,33249.0,77.5376,77.5376,77.5281,77.5281,33249.0
2024-04-25 11:50:00,81.19,81.2,81.19,81.2,23097.0,77.5281,77.5376,77.5281,77.5376,23097.0
2024-04-25 11:55:00,81.2,81.2,81.19,81.2,2450.0,77.5376,77.5376,77.5281,77.5376,2450.0
2024-04-25 12:00:00,81.2,81.2,81.19,81.2,1732.0,77.5376,77.5376,77.5281,77.5376,1732.0
2024-04-25 12:05:00,81.2,81.2,81.19,81.2,7016.0,77.5376,77.5376,77.5281,77.5376,7016.0
2024-04-25 12:10:00,81.2,81.2,81.19,81.19,3610.0,77.5376,77.5376,77.5281,77.5281,3610.0
2024-04-25 12:15:00,81.2,81.2,81.19,81.19,2279.0,77.5376,77.5376,77.5281,77.5281,2279.0
2024-04-25 12:20:00,81.2,81.2,81.19,81.19,27551.0,77.5376,77.5376,77.5281,77.5281,27551.0
2024-04-25 12:25:00,81.2,81.2,81.19,81.2,65094.0,77.5376,77.5376,77.5281,77.5376,65094.0
2024-04-25 12:30:00,81.2,81.2,81.19,81.2,26912.0,77.5376,77.5376,77.5281,77.5376,26912.0
2024-04-25 12:35:00,81.2,81.2,81.19,81.2,20738.0,77.5376,77.5376,77.5281,77.5376,20738.0
2024-04-25 12:40:00,81.2,81.21,81.19,81.2,14605.0,77.5376,77.5472,77.5281,77.5376,14605.0
2024-04-25 12:45:00,81.2,81.21,81.2,81.2,11640.0,77.5376,77.5472,77.5376,77.5376,11640.0
2024-04-25 12:50:00,81.2,81.21,81.2,81.2,5620.0,77.5376,77.5472,77.5376,77.5376,5620.0
2024-04-25 12:55:00,81.2,81.21,81.2,81.2,19604.0,77.5376,77.5472,77.5376,77.5376,19604.0
2024-04-25 13:00:00,81.2,81.21,81.2,81.2,11394.0,77.5376,77.5472,77.5376,77.5376,11394.0
2024-04-25 13:05:00,81.2,81.21,81.19,81.2,377082.0,77.5376,77.5472,77.5281,77.5376,377082.0
2024-04-25 13:10:00,81.2,81.2,81.19,81.19,7406.0,77.5376,77.5376,77.5281,77.5281,7406.0
2024-04-25 13:15:00,81.19,81.2,81.19,81.2,6302.0,77.5281,77.5376,77.5281,77.5376,6302.0
2024-04-25 13:20:00,81.19,81.2,81.19,81.19,9121.0,77.5281,77.5376,77.5281,77.5281,9121.0
2024-04-25 13:25:00,81.19,81.2,81.19,81.19,16285.0,77.5281,77.5376,77.5281,77.5281,16285.0
2024-04-25 13:30:00,81.19,81.2,81.18,81.19,39000.0,77.5281,77.5376,77.5185,77.5281,39000.0
2024-04-25 13:35:00,81.19,81.19,81.18,81.19,56482.0,77.5281,77.5281,77.5185,77.5281,56482.0
2024-04-25 13:40:00,81.19,81.19,81.18,81.19,279927.0,77.5281,77.5281,77.5185,77.5281,279927.0
2024-04-25 13:45:00,81.19,81.19,81.18,81.19,17575.0,77.5281,77.5281,77.5185,77.5281,17575.0
2024-04-25 13:50:00,81.19,81.2,81.18,81.19,65899.0,77.5281,77.5376,77.5185,77.5281,65899.0
2024-04-25 13:55:00,81.2,81.2,81.19,81.2,29108.0,77.5376,77.5376,77.5281,77.5376,29108.0
2024-04-25 14:00:00,81.2,81.2,81.19,81.19,24916.0,77.5376,77.5376,77.5281,77.5281,24916.0
2024-04-25 14:05:00,81.19,81.19,81.18,81.19,15665.0,77.5281,77.5281,77.5185,77.5281,15665.0
2024-04-25 14:10:00,81.19,81.19,81.18,81.19,14942.0,77.5281,77.5281,77.5185,77.5281,14942.0
2024-04-25 14:15:00,81.18,81.19,81.18,81.19,13392.0,77.5185,77.5281,77.5185,77.5281,13392.0
2024-04-25 14:20:00,81.18,81.19,81.18,81.19,15997.0,77.5185,77.5281,77.5185,77.5281,15997.0
2024-04-25 14:25:00,81.19,81.19,81.18,81.19,20852.0,77.5281,77.5281,77.5185,77.5281,20852.0
2024-04-25 14:30:00,81.19,81.19,81.18,81.19,24774.0,77.5281,77.5281,77.5185,77.5281,24774.0
2024-04-25 14:35:00,81.19,81.19,81.18,81.18,14653.0,77.5281,77.5281,77.5185,77.5185,14653.0
2024-04-25 14:40:00,81.19,81.19,81.18,81.19,19039.0,77.5281,77.5281,77.5185,77.5281,19039.0
2024-04-25 14:45:00,81.19,81.19,81.18,81.19,12432.0,77.5281,77.5281,77.5185,77.5281,12432.0
2024-04-25 14:50:00,81.19,81.19,81.18,81.19,88114.0,77.5281,77.5281,77.5185,77.5281,88114.0
2024-04-25 14:55:00,81.19,81.19,81.18,81.19,14739.0,77.5281,77.5281,77.5185,77.5281,14739.0
2024-04-25 15:00:00,81.19,81.19,81.18,81.19,29288.0,77.5281,77.5281,77.5185,77.5281,29288.0
2024-04-25 15:05:00,81.19,81.19,81.18,81.19,22873.0,77.5281,77.5281,77.5185,77.5281,22873.0
2024-04-25 15:10:00,81.19,81.19,81.18,81.19,27165.0,77.5281,77.5281,77.5185,77.5281,27165.0
2024-04-25 15:15:00,81.19,81.19,81.18,81.19,32079.0,77.5281,77.5281,77.5185,77.5281,32079.0
2024-04-25 15:20:00,81.19,81.19,81.18,81.19,12835.0,77.5281,77.5281,77.5185,77.5281,12835.0
2024-04-25 15:25:00,81.19,81.19,81.18,81.19,11027.0,77.5281,77.5281,77.5185,77.5281,11027.0
2024-04-25 15:30:00,81.19,81.2,81.18,81.19,79142.0,77.5281,77.5376,77.5185,77.5281,79142.0
2024-04-25 15:35:00,81.19,81.2,81.19,81.19,52619.0,77.5281,77.5376,77.5281,77.5281,52619.0
2024-04-25 15:40:00,81.19,81.2,81.19,81.19,50801.0,77.5281,77.5376,77.5281,77.5281,50801.0
2024-04-25 15:45:00,81.19,81.2,81.19,81.19,47385.0,77.5281,77.5376,77.5281,77.5281,47385.0
2024-04-25 15:50:00,81.2,81.2,81.19,81.19,58316.0,77.5376,77.5376,77.5281,77.5281,58316.0
2024-04-25 15:55:00,81.19,81.2,81.19,81.2,347414.0,77.5281,77.5376,77.5281,77.5376,347414.0
2024-04-26 09:30:00,81.22,81.24,81.22,81.24,38445.0,77.5567,77.5758,77.5567,77.5758,38445.0
2024-04-26 09:35:00,81.23,81.24,81.23,81.24,15689.0,77.5663,77.5758,77.5663,77.5758,15689.0
2024-04-26 09:40:00,81.24,81.25,81.23,81.24,20122.0,77.5758,77.5854,77.5663,77.5758,20122.0
2024-04-26 09:45:00,81.24,81.24,81.23,81.23,19346.0,77.5758,77.5758,77.5663,77.5663,19346.0
2024-04-26 09:50:00,81.23,81.24,81.23,81.23,5945.0,77.5663,77.5758,77.5663,77.5663,5945.0
2024-04-26 09:55:00,81.24,81.24,81.23,81.23,254463.0,77.5758,77.5758,77.5663,77.5663,254463.0
2024-04-26 10:00:00,81.23,81.24,81.23,81.23,47771.0,77.5663,77.5758,77.5663,77.5663,47771.0
2024-04-26 10:05:00,81.24,81.24,81.23,81.24,59694.0,77.5758,77.5758,77.5663,77.5758,59694.0
2024-04-26 10:10:00,81.23,81.24,81.23,81.23,17847.0,77.5663,77.5758,77.5663,77.5663,17847.0
2024-04-26 10:15:00,81.23,81.24,81.23,81.24,6116.0,77.5663,77.5758,77.5663,77.5758,6116.0
2024-04-26 10:20:00,81.23,81.24,81.23,81.23,6716.0,77.5663,77.5758,77.5663,77.5663,6716.0
2024-04-26 10:25:00,81.23,81.24,81.23,81.23,8118.0,77.5663,77.5758,77.5663,77.5663,8118.0
2024-04-26 10:30:00,81.23,81.24,81.22,81.23,34681.0,77.5663,77.5758,77.5567,77.5663,34681.0
2024-04-26 10:35:00,81.23,81.23,81.22,81.23,150773.0,77.5663,77.5663,77.5567,77.5663,150773.0
2024-04-26 10:40:00,81.23,81.23,81.22,81.22,17832.0,77.5663,77.5663,77.5567,77.5567,17832.0
2024-04-26 10:45:00,81.22,81.23,81.22,81.22,12228.0,77.5567,77.5663,77.5567,77.5567,12228.0
2024-04-26 10:50:00,81.22,81.23,81.22,81.23,36793.0,77.5567,77.5663,77.5567,77.5663,36793.0
2024-04-26 10:55:00,81.23,81.23,81.22,81.22,43607.0,77.5663,77.5663,77.5567,77.5567,43607.0
2024-04-26 11:00:00,81.22,81.22,81.21,81.22,35503.0,77.5567,77.5567,77.5472,77.5567,35503.0
2024-04-26 11:05:00,81.22,81.22,81.21,81.22,22956.0,77.5567,77.5567,77.5472,77.5567,22956.0
2024-04-26 11:10:00,81.22,81.22,81.21,81.22,15088.0,77.5567,77.5567,77.5472,77.5567,15088.0
2024-04-26 11:15:00,81.22,81.22,81.21,81.22,9898.0,77.5567,77.5567,77.5472,77.5567,9898.0
2024-04-26 11:20:00,81.22,81.22,81.21,81.22,12541.0,77.5567,77.5567,77.5472,77.5567,12541.0
2024-04-26 11:25:00,81.22,81.22,81.21,81.22,14300.0,77.5567,77.5567,77.5472,77.5567,14300.0
2024-04-26 11:30:00,81.22,81.22,81.21,81.22,7266.0,77.5567,77.5567,77.5472,77.5567,7266.0
2024-04-26 11:35:00,81.22,81.23,81.21,81.22,93163.0,77.5567,77.5663,77.5472,77.5567,93163.0
2024-04-26 11:40:00,81.23,81.23,81.22,81.23,8732.0,77.5663,77.5663,77.5567,77.5663,8732.0
2024-04-26 11:45:00,81.23,81.23,81.22,81.23,16827.0,77.5663,77.5663,77.5567,77.5663,16827.0
2024-04-26 11:50:00,81.23,81.23,81.21,81.22,63995.0,77.5663,77.5663,77.5472,77.5567,63995.0
2024-04-26 11:55:00,81.22,81.22,81.21,81.22,5123.0,77.5567,77.5567,77.5472,77.5567,5123.0
2024-04-26 12:00:00,81.22,81.22,81.21,81.21,16018.0,77.5567,77.5567,77.5472,77.5472,16018.0
2024-04-26 12:05:00,81.22,81.22,81.21,81.22,10221.0,77.5567,77.5567,77.5472,77.5567,10221.0
2024-04-26 12:10:00,81.22,81.23,81.21,81.23,30055.0,77.5567,77.5663,77.5472,77.5663,30055.0
2024-04-26 12:15:00,81.23,81.23,81.22,81.23,9790.0,77.5663,77.5663,77.5567,77.5663,9790.0
2024-04-26 12:20:00,81.23,81.23,81.22,81.22,48457.0,77.5663,77.5663,77.5567,77.5567,48457.0
2024-04-26 12:25:00,81.22,81.23,81.22,81.23,11729.0,77.5567,77.5663,77.5567,77.5663,11729.0
2024-04-26 12:30:00,81.23,81.23,81.22,81.23,10246.0,77.5663,77.5663,77.5567,77.5663,10246.0
2024-04-26 12:35:00,81.22,81.23,81.22,81.22,8066.0,77.5567,77.5663,77.5567,77.5567,8066.0
2024-04-26 12:40:00,81.22,81.23,81.21,81.22,39617.0,77.5567,77.5663,77.5472,77.5567,39617.0
2024-04-26 12:45:00,81.22,81.22,81.21,81.22,23457.0,77.5567,77.5567,77.5472,77.5567,23457.0
2024-04-26 12:50:00,81.22,81.22,81.21,81.22,24573.0,77.5567,77.5567,77.5472,77.5567,24573.0
2024-04-26 12:55:00,81.22,81.22,81.21,81.22,8979.0,77.5567,77.5567,77.5472,77.5567,8979.0
2024-04-26 13:00:00,81.22,81.22,81.21,81.22,4930.0,77.5567,77.5567,77.5472,77.5567,4930.0
2024-04-26 13:05:00,81.22,81.22,81.21,81.22,10791.0,77.5567,77.5567,77.5472,77.5567,10791.0
2024-04-26 13:10:00,81.22,81.22,81.21,81.21,7257.0,77.5567,77.5567,77.5472,77.5472,7257.0
2024-04-26 13:15:00,81.22,81.22,81.21,81.22,4782.0,77.5567,77.5567,77.5472,77.5567,4782.0
2024-04-26 13:20:00,81.22,81.22,81.21,81.22,31028.0,77.5567,77.5567,77.5472,77.5567,31028.0
2024-04-26 13:25:00,81.21,81.22,81.2,81.2,20881.0,77.5472,77.5567,77.5376,77.5376,20881.0
2024-04-26 13:30:00,81.2,81.21,81.2,81.2,7533.0,77.5376,77.5472,77.5376,77.5376,7533.0
2024-04-26 13:35:00,81.2,81.21,81.2,81.2,47315.0,77.5376,77.5472,77.5376,77.5376,47315.0
2024-04-26 13:40:00,81.21,81.21,81.2,81.2,19677.0,77.5472,77.5472,77.5376,77.5376,19677.0
2024-04-26 13:45:00,81.2,81.21,81.2,81.2,38900.0,77.5376,77.5472,77.5376,77.5376,38900.0
2024-04-26 13:50:00,81.2,81.21,81.2,81.2,36138.0,77.5376,77.5472,77.5376,77.5376,36138.0
2024-04-26 13:55:00,81.2,81.21,81.2,81.2,16220.0,77.5376,77.5472,77.5376,77.5376,16220.0
2024-04-26 14:00:00,81.2,81.21,81.2,81.2,19808.0,77.5376,77.5472,77.5376,77.5376,19808.0
2024-04-26 14:05:00,81.2,81.21,81.2,81.2,87604.0,77.5376,77.5472,77.5376,77.5376,87604.0
2024-04-26 14:10:00,81.2,81.21,81.2,81.2,16071.0,77.5376,77.5472,77.5376,77.5376,16071.0
2024-04-26 14:15:00,81.2,81.21,81.2,81.2,15487.0,77.5376,77.5472,77.5376,77.5376,15487.0
2024-04-26 14:20:00,81.2,81.21,81.2,81.2,24608.0,77.5376,77.5472,77.5376,77.5376,24608.0
2024-04-26 14:25:00,81.2,81.21,81.2,81.21,31306.0,77.5376,77.5472,77.5376,77.5472,31306.0
2024-04-26 14:30:00,81.21,81.21,81.2,81.2,14057.0,77.5472,77.5472,77.5376,77.5376,14057.0
2024-04-26 14:35:00,81.21,81.21,81.2,81.2,13112.0,77.5472,77.5472,77.5376,77.5376,13112.0
2024-04-26 14:40:00,81.2,81.21,81.2,81.2,42242.0,77.5376,77.5472,77.5376,77.5376,42242.0
2024-04-26 14:45:00,81.2,81.21,81.2,81.21,30775.0,77.5376,77.5472,77.5376,77.5472,30775.0
2024-04-26 14:50:00,81.2,81.21,81.2,81.21,10938.0,77.5376,77.5472,77.5376,77.5472,10938.0
2024-04-26 14:55:00,81.2,81.21,81.2,81.2,32126.0,77.5376,77.5472,77.5376,77.5376,32126.0
2024-04-26 15:00:00,81.2,81.21,81.2,81.2,25975.0,77.5376,77.5472,77.5376,77.5376,25975.0
2024-04-26 15:05:00,81.21,81.21,81.2,81.2,15720.0,77.5472,77.5472,77.5376,77.5376,15720.0
2024-04-26 15:10:00,81.2,81.21,81.2,81.2,18022.0,77.5376,77.5472,77.5376,77.5376,18022.0
2024-04-26 15:15:00,81.2,81.21,81.2,81.2,11298.0,77.5376,77.5472,77.5376,77.5376,11298.0
2024-04-26 15:20:00,81.2,81.21,81.2,81.2,14906.0,77.5376,77.5472,77.5376,77.5376,14906.0
2024-04-26 15:25:00,81.2,81.21,81.2,81.2,26913.0,77.5376,77.5472,77.5376,77.5376,26913.0
2024-04-26 15:30:00,81.21,81.21,81.2,81.2,67677.0,77.5472,77.5472,77.5376,77.5376,67677.0
2024-04-26 15:35:00,81.2,81.21,81.2,81.2,3599.0,77.5376,77.5472,77.5376,77.5376,3599.0
2024-04-26 15:40:00,81.2,81.21,81.2,81.2,42299.0,77.5376,77.5472,77.5376,77.5376,42299.0
2024-04-26 15:45:00,81.21,81.21,81.2,81.2,14183.0,77.5472,77.5472,77.5376,77.5376,14183.0
2024-04-26 15:50:00,81.2,81.21,81.2,81.2,24870.0,77.5376,77.5472,77.5376,77.5376,24870.0
2024-04-26 15:55:00,81.2,81.21,81.2,81.2,211561.0,77.5376,77.5472,77.5376,77.5376,211561.0
2024-04-29 09:30:00,81.24,81.25,81.24,81.25,120625.0,77.5758,77.5854,77.5758,77.5854,120625.0
2024-04-29 09:35:00,81.25,81.25,81.23,81.23,23825.0,77.5854,77.5854,77.5663,77.5663,23825.0
2024-04-29 09:40:00,81.23,81.24,81.23,81.23,87555.0,77.5663,77.5758,77.5663,77.5663,87555.0
2024-04-29 09:45:00,81.23,81.24,81.23,81.23,4359.0,77.5663,77.5758,77.5663,77.5663,4359.0
2024-04-29 09:50:00,81.24,81.24,81.23,81.23,20362.0,77.5758,77.5758,77.5663,77.5663,20362.0
2024-04-29 09:55:00,81.23,81.24,81.23,81.23,3734.0,77.5663,77.5758,77.5663,77.5663,3734.0
2024-04-29 10:00:00,81.23,81.24,81.23,81.23,9627.0,77.5663,77.5758,77.5663,77.5663,9627.0
2024-04-29 10:05:00,81.23,81.24,81.23,81.24,8394.0,77.5663,77.5758,77.5663,77.5758,8394.0
2024-04-29 10:10:00,81.23,81.24,81.23,81.23,33096.0,77.5663,77.5758,77.5663,77.5663,33096.0
2024-04-29 10:15:00,81.23,81.24,81.23,81.23,5337.0,77.5663,77.5758,77.5663,77.5663,5337.0
2024-04-29 10:20:00,81.23,81.24,81.23,81.23,23388.0,77.5663,77.5758,77.5663,77.5663,23388.0
2024-04-29 10:25:00,81.23,81.24,81.23,81.24,170874.0,77.5663,77.5758,77.5663,77.5758,170874.0
2024-04-29 10:30:00,81.24,81.24,81.23,81.24,115775.0,77.5758,77.5758,77.5663,77.5758,115775.0
2024-04-29 10:35:00,81.24,81.24,81.23,81.24,19089.0,77.5758,77.5758,77.5663,77.5758,19089.0
2024-04-29 10:40:00,81.23,81.24,81.23,81.24,7825.0,77.5663,77.5758,77.5663,77.5758,7825.0
2024-04-29 10:45:00,81.24,81.24,81.23,81.23,8342.0,77.5758,77.5758,77.5663,77.5663,8342.0
2024-04-29 10:50:00,81.24,81.25,81.23,81.25,21311.0,77.5758,77.5854,77.5663,77.5854,21311.0
2024-04-29 10:55:00,81.25,81.25,81.24,81.25,14094.0,77.5854,77.5854,77.5758,77.5854,14094.0
2024-04-29 11:00:00,81.25,81.26,81.24,81.26,14611.0,77.5854,77.5949,77.5758,77.5949,14611.0
2024-04-29 11:05:00,81.26,81.26,81.25,81.25,10208.0,77.5949,77.5949,77.5854,77.5854,10208.0
2024-04-29 11:10:00,81.26,81.26,81.24,81.25,14658.0,77.5949,77.5949,77.5758,77.5854,14658.0
2024-04-29 11:15:00,81.25,81.25,81.24,81.24,2453.0,77.5854,77.5854,77.5758,77.5758,2453.0
2024-04-29 11:20:00,81.25,81.25,81.24,81.25,9483.0,77.5854,77.5854,77.5758,77.5854,9483.0
2024-04-29 11:25:00,81.25,81.25,81.24,81.25,65676.0,77.5854,77.5854,77.5758,77.5854,65676.0
2024-04-29 11:30:00,81.25,81.25,81.24,81.24,9254.0,77.5854,77.5854,77.5758,77.5758,9254.0
2024-04-29 11:35:00,81.25,81.25,81.24,81.25,5862.0,77.5854,77.5854,77.5758,77.5854,5862.0
2024-04-29 11:40:00,81.25,81.25,81.24,81.25,107383.0,77.5854,77.5854,77.5758,77.5854,107383.0
2024-04-29 11:45:00,81.25,81.25,81.24,81.25,19815.0,77.5854,77.5854,77.5758,77.5854,19815.0
2024-04-29 11:50:00,81.25,81.25,81.24,81.25,11261.0,77.5854,77.5854,77.5758,77.5854,11261.0
2024-04-29 11:55:00,81.25,81.25,81.24,81.25,2725.0,77.5854,77.5854,77.5758,77.5854,2725.0
2024-04-29 12:00:00,81.25,81.25,81.24,81.25,3354.0,77.5854,77.5854,77.5758,77.5854,3354.0
2024-04-29 12:05:00,81.25,81.25,81.24,81.25,14750.0,77.5854,77.5854,77.5758,77.5854,14750.0
2024-04-29 12:10:00,81.25,81.25,81.24,81.25,13432.0,77.5854,77.5854,77.5758,77.5854,13432.0
2024-04-29 12:15:00,81.25,81.25,81.24,81.25,32294.0,77.5854,77.5854,77.5758,77.5854,32294.0
2024-04-29 12:20:00,81.25,81.26,81.24,81.25,37738.0,77.5854,77.5949,77.5758,77.5854,37738.0
2024-04-29 12:25:00,81.25,81.26,81.25,81.26,15450.0,77.5854,77.5949,77.5854,77.5949,15450.0
2024-04-29 12:30:00,81.26,81.26,81.25,81.26,20871.0,77.5949,77.5949,77.5854,77.5949,20871.0
2024-04-29 12:35:00,81.26,81.26,81.25,81.25,20343.0,77.5949,77.5949,77.5854,77.5854,20343.0
2024-04-29 12:40:00,81.26,81.26,81.25,81.26,10540.0,77.5949,77.5949,77.5854,77.5949,10540.0
2024-04-29 12:45:00,81.26,81.26,81.25,81.26,6400.0,77.5949,77.5949,77.5854,77.5949,6400.0
2024-04-29 12:50:00,81.26,81.26,81.25,81.26,13064.0,77.5949,77.5949,77.5854,77.5949,13064.0
2024-04-29 12:55:00,81.26,81.26,81.25,81.26,8857.0,77.5949,77.5949,77.5854,77.5949,8857.0
2024-04-29 13:00:00,81.26,81.26,81.25,81.26,23128.0,77.5949,77.5949,77.5854,77.5949,23128.0
2024-04-29 13:05:00,81.26,81.26,81.25,81.26,6506.0,77.5949,77.5949,77.5854,77.5949,6506.0
2024-04-29 13:10:00,81.26,81.26,81.25,81.26,6640.0,77.5949,77.5949,77.5854,77.5949,6640.0
2024-04-29 13:15:00,81.26,81.26,81.25,81.26,1691.0,77.5949,77.5949,77.5854,77.5949,1691.0
2024-04-29 13:20:00,81.26,81.26,81.25,81.26,5848.0,77.5949,77.5949,77.5854,77.5949,5848.0
2024-04-29 13:25:00,81.26,81.26,81.25,81.26,5739.0,77.5949,77.5949,77.5854,77.5949,5739.0
2024-04-29 13:30:00,81.26,81.26,81.25,81.26,9229.0,77.5949,77.5949,77.5854,77.5949,9229.0
2024-04-29 13:35:00,81.26,81.26,81.25,81.26,8881.0,77.5949,77.5949,77.5854,77.5949,8881.0
2024-04-29 13:40:00,81.25,81.26,81.25,81.26,7680.0,77.5854,77.5949,77.5854,77.5949,7680.0
2024-04-29 13:45:00,81.26,81.26,81.25,81.25,12721.0,77.5949,77.5949,77.5854,77.5854,12721.0
2024-04-29 13:50:00,81.25,81.26,81.25,81.25,11414.0,77.5854,77.5949,77.5854,77.5854,11414.0
2024-04-29 13:55:00,81.26,81.26,81.25,81.26,36267.0,77.5949,77.5949,77.5854,77.5949,36267.0
2024-04-29 14:00:00,81.26,81.26,81.25,81.26,30090.0,77.5949,77.5949,77.5854,77.5949,30090.0
2024-04-29 14:05:00,81.26,81.26,81.25,81.26,2805.0,77.5949,77.5949,77.5854,77.5949,2805.0
2024-04-29 14:10:00,81.26,81.26,81.25,81.26,6389.0,77.5949,77.5949,77.5854,77.5949,6389.0
2024-04-29 14:15:00,81.26,81.26,81.25,81.26,4419.0,77.5949,77.5949,77.5854,77.5949,4419.0
2024-04-29 14:20:00,81.26,81.26,81.25,81.26,9918.0,77.5949,77.5949,77.5854,77.5949,9918.0
2024-04-29 14:25:00,81.26,81.26,81.25,81.26,14343.0,77.5949,77.5949,77.5854,77.5949,14343.0
2024-04-29 14:30:00,81.26,81.26,81.25,81.26,7472.0,77.5949,77.5949,77.5854,77.5949,7472.0
2024-04-29 14:35:00,81.26,81.26,81.25,81.25,8908.0,77.5949,77.5949,77.5854,77.5854,8908.0
2024-04-29 14:40:00,81.25,81.26,81.25,81.26,15210.0,77.5854,77.5949,77.5854,77.5949,15210.0
2024-04-29 14:45:00,81.26,81.26,81.25,81.26,19721.0,77.5949,77.5949,77.5854,77.5949,19721.0
2024-04-29 14:50:00,81.25,81.26,81.25,81.26,16110.0,77.5854,77.5949,77.5854,77.5949,16110.0
2024-04-29 14:55:00,81.26,81.26,81.25,81.26,29268.0,77.5949,77.5949,77.5854,77.5949,29268.0
2024-04-29 15:00:00,81.26,81.26,81.24,81.25,46138.0,77.5949,77.5949,77.5758,77.5854,46138.0
2024-04-29 15:05:00,81.25,81.25,81.24,81.25,13432.0,77.5854,77.5854,77.5758,77.5854,13432.0
2024-04-29 15:10:00,81.24,81.25,81.24,81.25,21832.0,77.5758,77.5854,77.5758,77.5854,21832.0
2024-04-29 15:15:00,81.25,81.25,81.24,81.25,11491.0,77.5854,77.5854,77.5758,77.5854,11491.0
2024-04-29 15:20:00,81.25,81.25,81.24,81.24,71754.0,77.5854,77.5854,77.5758,77.5758,71754.0
2024-04-29 15:25:00,81.25,81.25,81.24,81.25,23249.0,77.5854,77.5854,77.5758,77.5854,23249.0
2024-04-29 15:30:00,81.25,81.25,81.24,81.24,24665.0,77.5854,77.5854,77.5758,77.5758,24665.0
2024-04-29 15:35:00,81.25,81.25,81.24,81.25,32300.0,77.5854,77.5854,77.5758,77.5854,32300.0
2024-04-29 15:40:00,81.25,81.25,81.24,81.24,5782.0,77.5854,77.5854,77.5758,77.5758,5782.0
2024-04-29 15:45:00,81.24,81.25,81.24,81.25,21321.0,77.5758,77.5854,77.5758,77.5854,21321.0
2024-04-29 15:50:00,81.24,81.25,81.24,81.25,30238.0,77.5758,77.5854,77.5758,77.5854,30238.0
2024-04-29 15:55:00,81.25,81.25,81.24,81.25,78077.0,77.5854,77.5854,77.5758,77.5854,78077.0
2024-04-30 09:30:00,81.19,81.2,81.19,81.2,47329.0,77.5281,77.5376,77.5281,77.5376,47329.0
2024-04-30 09:35:00,81.2,81.2,81.19,81.19,7058.0,77.5376,77.5376,77.5281,77.5281,7058.0
2024-04-30 09:40:00,81.2,81.23,81.19,81.21,98644.0,77.5376,77.5663,77.5281,77.5472,98644.0
2024-04-30 09:45:00,81.21,81.21,81.2,81.21,8696.0,77.5472,77.5472,77.5376,77.5472,8696.0
2024-04-30 09:50:00,81.2,81.21,81.19,81.2,20840.0,77.5376,77.5472,77.5281,77.5376,20840.0
2024-04-30 09:55:00,81.2,81.2,81.19,81.2,7765.0,77.5376,77.5376,77.5281,77.5376,7765.0
2024-04-30 10:00:00,81.2,81.21,81.2,81.2,35569.0,77.5376,77.5472,77.5376,77.5376,35569.0
2024-04-30 10:05:00,81.2,81.21,81.2,81.2,68577.0,77.5376,77.5472,77.5376,77.5376,68577.0
2024-04-30 10:10:00,81.2,81.21,81.2,81.2,75220.0,77.5376,77.5472,77.5376,77.5376,75220.0
2024-04-30 10:15:00,81.21,81.22,81.2,81.22,14635.0,77.5472,77.5567,77.5376,77.5567,14635.0
2024-04-30 10:20:00,81.21,81.22,81.2,81.2,15883.0,77.5472,77.5567,77.5376,77.5376,15883.0
2024-04-30 10:25:00,81.2,81.21,81.2,81.21,5738.0,77.5376,77.5472,77.5376,77.5472,5738.0
2024-04-30 10:30:00,81.2,81.21,81.2,81.2,4219.0,77.5376,77.5472,77.5376,77.5376,4219.0
2024-04-30 10:35:00,81.2,81.21,81.2,81.2,3107.0,77.5376,77.5472,77.5376,77.5376,3107.0
2024-04-30 10:40:00,81.2,81.21,81.2,81.2,5796.0,77.5376,77.5472,77.5376,77.5376,5796.0
2024-04-30 10:45:00,81.2,81.21,81.2,81.2,4111.0,77.5376,77.5472,77.5376,77.5376,4111.0
2024-04-30 10:50:00,81.21,81.21,81.2,81.2,2450.0,77.5472,77.5472,77.5376,77.5376,2450.0
2024-04-30 10:55:00,81.2,81.21,81.2,81.2,5380.0,77.5376,77.5472,77.5376,77.5376,5380.0
2024-04-30 11:00:00,81.2,81.21,81.2,81.2,5026.0,77.5376,77.5472,77.5376,77.5376,5026.0
2024-04-30 11:05:00,81.2,81.2,81.19,81.19,9080.0,77.5376,77.5376,77.5281,77.5281,9080.0
2024-04-30 11:10:00,81.19,81.2,81.19,81.2,9423.0,77.5281,77.5376,77.5281,77.5376,9423.0
2024-04-30 11:15:00,81.2,81.21,81.19,81.2,14569.0,77.5376,77.5472,77.5281,77.5376,14569.0
2024-04-30 11:20:00,81.21,81.21,81.2,81.21,11215.0,77.5472,77.5472,77.5376,77.5472,11215.0
2024-04-30 11:25:00,81.2,81.21,81.2,81.2,9703.0,77.5376,77.5472,77.5376,77.5376,9703.0
2024-04-30 11:30:00,81.21,81.21,81.2,81.21,21219.0,77.5472,77.5472,77.5376,77.5472,21219.0
2024-04-30 11:35:00,81.21,81.21,81.2,81.21,21817.0,77.5472,77.5472,77.5376,77.5472,21817.0
2024-04-30 11:40:00,81.21,81.21,81.2,81.21,18042.0,77.5472,77.5472,77.5376,77.5472,18042.0
2024-04-30 11:45:00,81.21,81.21,81.2,81.21,25443.0,77.5472,77.5472,77.5376,77.5472,25443.0
2024-04-30 11:50:00,81.21,81.22,81.2,81.22,16363.0,77.5472,77.5567,77.5376,77.5567,16363.0
2024-04-30 11:55:00,81.22,81.22,81.21,81.22,150744.0,77.5567,77.5567,77.5472,77.5567,150744.0
2024-04-30 12:00:00,81.21,81.22,81.21,81.21,6495.0,77.5472,77.5567,77.5472,77.5472,6495.0
2024-04-30 12:05:00,81.21,81.22,81.2,81.2,62665.0,77.5472,77.5567,77.5376,77.5376,62665.0
2024-04-30 12:10:00,81.21,81.21,81.2,81.21,11336.0,77.5472,77.5472,77.5376,77.5472,11336.0
2024-04-30 12:15:00,81.21,81.21,81.2,81.21,5910.0,77.5472,77.5472,77.5376,77.5472,5910.0
2024-04-30 12:20:00,81.21,81.21,81.2,81.2,10091.0,77.5472,77.5472,77.5376,77.5376,10091.0
2024-04-30 12:25:00,81.2,81.21,81.2,81.2,6022.0,77.5376,77.5472,77.5376,77.5376,6022.0
2024-04-30 12:30:00,81.2,81.21,81.2,81.2,9996.0,77.5376,77.5472,77.5376,77.5376,9996.0
2024-04-30 12:35:00,81.2,81.21,81.2,81.2,7159.0,77.5376,77.5472,77.5376,77.5376,7159.0
2024-04-30 12:40:00,81.2,81.21,81.2,81.2,9768.0,77.5376,77.5472,77.5376,77.5376,9768.0
2024-04-30 12:45:00,81.2,81.21,81.2,81.2,9389.0,77.5376,77.5472,77.5376,77.5376,9389.0
2024-04-30 12:50:00,81.2,81.21,81.2,81.2,627655.0,77.5376,77.5472,77.5376,77.5376,627655.0
2024-04-30 12:55:00,81.2,81.21,81.2,81.2,8134.0,77.5376,77.5472,77.5376,77.5376,8134.0
2024-04-30 13:00:00,81.2,81.21,81.2,81.2,36924.0,77.5376,77.5472,77.5376,77.5376,36924.0
2024-04-30 13:05:00,81.21,81.21,81.2,81.2,5049.0,77.5472,77.5472,77.5376,77.5376,5049.0
2024-04-30 13:10:00,81.2,81.21,81.2,81.2,12845.0,77.5376,77.5472,77.5376,77.5376,12845.0
2024-04-30 13:15:00,81.2,81.21,81.2,81.2,33900.0,77.5376,77.5472,77.5376,77.5376,33900.0
2024-04-30 13:20:00,81.2,81.21,81.2,81.2,4016.0,77.5376,77.5472,77.5376,77.5376,4016.0
2024-04-30 13:25:00,81.2,81.21,81.2,81.2,56339.0,77.5376,77.5472,77.5376,77.5376,56339.0
2024-04-30 13:30:00,81.2,81.21,81.2,81.2,8418.0,77.5376,77.5472,77.5376,77.5376,8418.0
2024-04-30 13:35:00,81.2,81.21,81.2,81.2,6834.0,77.5376,77.5472,77.5376,77.5376,6834.0
2024-04-30 13:40:00,81.2,81.21,81.2,81.2,12330.0,77.5376,77.5472,77.5376,77.5376,12330.0
2024-04-30 13:45:00,81.2,81.21,81.2,81.2,8408.0,77.5376,77.5472,77.5376,77.5376,8408.0
2024-04-30 13:50:00,81.21,81.21,81.2,81.2,18676.0,77.5472,77.5472,77.5376,77.5376,18676.0
2024-04-30 13:55:00,81.2,81.21,81.2,81.21,4450.0,77.5376,77.5472,77.5376,77.5472,4450.0
2024-04-30 14:00:00,81.2,81.21,81.2,81.21,15626.0,77.5376,77.5472,77.5376,77.5472,15626.0
2024-04-30 14:05:00,81.2,81.21,81.2,81.2,9976.0,77.5376,77.5472,77.5376,77.5376,9976.0
2024-04-30 14:10:00,81.2,81.21,81.2,81.21,26941.0,77.5376,77.5472,77.5376,77.5472,26941.0
2024-04-30 14:15:00,81.2,81.21,81.2,81.2,22400.0,77.5376,77.5472,77.5376,77.5376,22400.0
2024-04-30 14:20:00,81.2,81.2,81.19,81.2,31010.0,77.5376,77.5376,77.5281,77.5376,31010.0
2024-04-30 14:25:00,81.2,81.2,81.19,81.2,520732.0,77.5376,77.5376,77.5281,77.5376,520732.0
2024-04-30 14:30:00,81.2,81.2,81.19,81.2,8054.0,77.5376,77.5376,77.5281,77.5376,8054.0
2024-04-30 14:35:00,81.19,81.2,81.19,81.19,78440.0,77.5281,77.5376,77.5281,77.5281,78440.0
2024-04-30 14:40:00,81.19,81.2,81.18,81.19,5193.0,77.5281,77.5376,77.5185,77.5281,5193.0
2024-04-30 14:45:00,81.19,81.19,81.17,81.17,17868.0,77.5281,77.5281,77.509,77.509,17868.0
2024-04-30 14:50:00,81.17,81.18,81.17,81.17,44314.0,77.509,77.5185,77.509,77.509,44314.0
2024-04-30 14:55:00,81.17,81.18,81.16,81.17,18021.0,77.509,77.5185,77.4994,77.509,18021.0
2024-04-30 15:00:00,81.16,81.18,81.16,81.17,44644.0,77.4994,77.5185,77.4994,77.509,44644.0
2024-04-30 15:05:00,81.18,81.18,81.17,81.17,78865.0,77.5185,77.5185,77.509,77.509,78865.0
2024-04-30 15:10:00,81.17,81.18,81.17,81.17,26035.0,77.509,77.5185,77.509,77.509,26035.0
2024-04-30 15:15:00,81.17,81.18,81.16,81.17,60678.0,77.509,77.5185,77.4994,77.509,60678.0
2024-04-30 15:20:00,81.17,81.17,81.16,81.17,24362.0,77.509,77.509,77.4994,77.509,24362.0
2024-04-30 15:25:00,81.16,81.17,81.16,81.17,13024.0,77.4994,77.509,77.4994,77.509,13024.0
2024-04-30 15:30:00,81.17,81.17,81.16,81.16,27622.0,77.509,77.509,77.4994,77.4994,27622.0
2024-04-30 15:35:00,81.17,81.18,81.16,81.17,329905.0,77.509,77.5185,77.4994,77.509,329905.0
2024-04-30 15:40:00,81.17,81.17,81.16,81.17,50812.0,77.509,77.509,77.4994,77.509,50812.0
2024-04-30 15:45:00,81.17,81.17,81.16,81.17,46910.0,77.509,77.509,77.4994,77.509,46910.0
2024-04-30 15:50:00,81.17,81.17,81.16,81.17,55702.0,77.509,77.509,77.4994,77.509,55702.0
2024-04-30 15:55:00,81.17,81.18,81.15,81.18,1055886.0,77.509,77.5185,77.4899,77.5185,1055886.0
2024-05-01 09:30:00,80.95,80.96,80.95,80.96,75431.0,77.5484,77.558,77.5484,77.558,75431.0
2024-05-01 09:35:00,80.96,80.96,80.95,80.96,523627.0,77.558,77.558,77.5484,77.558,523627.0
2024-05-01 09:40:00,80.95,80.96,80.95,80.96,11426.0,77.5484,77.558,77.5484,77.558,11426.0
2024-05-01 09:45:00,80.95,80.96,80.95,80.95,16667.0,77.5484,77.558,77.5484,77.5484,16667.0
2024-05-01 09:50:00,80.95,80.96,80.94,80.95,51047.0,77.5484,77.558,77.5388,77.5484,51047.0
2024-05-01 09:55:00,80.95,80.95,80.94,80.95,241919.0,77.5484,77.5484,77.5388,77.5484,241919.0
2024-05-01 10:00:00,80.95,80.98,80.93,80.97,143899.0,77.5484,77.5772,77.5293,77.5676,143899.0
2024-05-01 10:05:00,80.97,80.98,80.95,80.96,68203.0,77.5676,77.5772,77.5484,77.558,68203.0
2024-05-01 10:10:00,80.95,80.96,80.95,80.95,267179.0,77.5484,77.558,77.5484,77.5484,267179.0
2024-05-01 10:15:00,80.95,80.96,80.95,80.95,28144.0,77.5484,77.558,77.5484,77.5484,28144.0
2024-05-01 10:20:00,80.95,80.96,80.95,80.95,450352.0,77.5484,77.558,77.5484,77.5484,450352.0
2024-05-01 10:25:00,80.95,80.97,80.95,80.97,324053.0,77.5484,77.5676,77.5484,77.5676,324053.0
2024-05-01 10:30:00,80.97,80.97,80.96,80.96,29354.0,77.5676,77.5676,77.558,77.558,29354.0
2024-05-01 10:35:00,80.96,80.97,80.96,80.96,97094.0,77.558,77.5676,77.558,77.558,97094.0
2024-05-01 10:40:00,80.97,80.97,80.95,80.96,53711.0,77.5676,77.5676,77.5484,77.558,53711.0
2024-05-01 10:45:00,80.95,80.96,80.95,80.95,55475.0,77.5484,77.558,77.5484,77.5484,55475.0
2024-05-01 10:50:00,80.95,80.96,80.95,80.95,118900.0,77.5484,77.558,77.5484,77.5484,118900.0
2024-05-01 10:55:00,80.95,80.96,80.95,80.96,37069.0,77.5484,77.558,77.5484,77.558,37069.0
2024-05-01 11:00:00,80.95,80.96,80.95,80.96,20757.0,77.5484,77.558,77.5484,77.558,20757.0
2024-05-01 11:05:00,80.95,80.96,80.95,80.96,22136.0,77.5484,77.558,77.5484,77.558,22136.0
2024-05-01 11:10:00,80.95,80.96,80.95,80.95,27758.0,77.5484,77.558,77.5484,77.5484,27758.0
2024-05-01 11:15:00,80.95,80.96,80.95,80.95,170763.0,77.5484,77.558,77.5484,77.5484,170763.0
2024-05-01 11:20:00,80.95,80.96,80.95,80.96,23103.0,77.5484,77.558,77.5484,77.558,23103.0
2024-05-01 11:25:00,80.95,80.96,80.95,80.95,6800.0,77.5484,77.558,77.5484,77.5484,6800.0
2024-05-01 11:30:00,80.96,80.96,80.95,80.95,12183.0,77.558,77.558,77.5484,77.5484,12183.0
2024-05-01 11:35:00,80.95,80.96,80.95,80.96,9598.0,77.5484,77.558,77.5484,77.558,9598.0
2024-05-01 11:40:00,80.96,80.96,80.95,80.96,29144.0,77.558,77.558,77.5484,77.558,29144.0
2024-05-01 11:45:00,80.95,80.96,80.95,80.95,31068.0,77.5484,77.558,77.5484,77.5484,31068.0
2024-05-01 11:50:00,80.96,80.96,80.95,80.95,51277.0,77.558,77.558,77.5484,77.5484,51277.0
2024-05-01 11:55:00,80.95,80.96,80.95,80.95,18244.0,77.5484,77.558,77.5484,77.5484,18244.0
2024-05-01 12:00:00,80.95,80.96,80.95,80.95,124171.0,77.5484,77.558,77.5484,77.5484,124171.0
2024-05-01 12:05:00,80.95,80.96,80.95,80.96,13389.0,77.5484,77.558,77.5484,77.558,13389.0
2024-05-01 12:10:00,80.95,80.96,80.95,80.95,6936.0,77.5484,77.558,77.5484,77.5484,6936.0
2024-05-01 12:15:00,80.95,80.96,80.95,80.95,20401.0,77.5484,77.558,77.5484,77.5484,20401.0
2024-05-01 12:20:00,80.95,80.96,80.95,80.95,85235.0,77.5484,77.558,77.5484,77.5484,85235.0
2024-05-01 12:25:00,80.95,80.96,80.95,80.95,18252.0,77.5484,77.558,77.5484,77.5484,18252.0
2024-05-01 12:30:00,80.95,80.96,80.95,80.95,84759.0,77.5484,77.558,77.5484,77.5484,84759.0
2024-05-01 12:35:00,80.95,80.96,80.95,80.95,49375.0,77.5484,77.558,77.5484,77.5484,49375.0
2024-05-01 12:40:00,80.96,80.96,80.95,80.95,9690.0,77.558,77.558,77.5484,77.5484,9690.0
2024-05-01 12:45:00,80.95,80.95,80.94,80.95,42811.0,77.5484,77.5484,77.5388,77.5484,42811.0
2024-05-01 12:50:00,80.95,80.95,80.94,80.95,3561.0,77.5484,77.5484,77.5388,77.5484,3561.0
2024-05-01 12:55:00,80.95,80.95,80.94,80.95,7832.0,77.5484,77.5484,77.5388,77.5484,7832.0
2024-05-01 13:00:00,80.94,80.95,80.94,80.95,10136.0,77.5388,77.5484,77.5388,77.5484,10136.0
2024-05-01 13:05:00,80.94,80.95,80.94,80.94,13034.0,77.5388,77.5484,77.5388,77.5388,13034.0
2024-05-01 13:10:00,80.95,80.95,80.94,80.95,11871.0,77.5484,77.5484,77.5388,77.5484,11871.0
2024-05-01 13:15:00,80.94,80.95,80.94,80.95,22907.0,77.5388,77.5484,77.5388,77.5484,22907.0
2024-05-01 13:20:00,80.95,80.95,80.94,80.95,8192.0,77.5484,77.5484,77.5388,77.5484,8192.0
2024-05-01 13:25:00,80.95,80.95,80.94,80.94,8754.0,77.5484,77.5484,77.5388,77.5388,8754.0
2024-05-01 13:30:00,80.94,80.95,80.94,80.95,10959.0,77.5388,77.5484,77.5388,77.5484,10959.0
2024-05-01 13:35:00,80.95,80.95,80.94,80.95,8489.0,77.5484,77.5484,77.5388,77.5484,8489.0
2024-05-01 13:40:00,80.95,80.95,80.94,80.95,14526.0,77.5484,77.5484,77.5388,77.5484,14526.0
2024-05-01 13:45:00,80.94,80.95,80.94,80.95,11102.0,77.5388,77.5484,77.5388,77.5484,11102.0
2024-05-01 13:50:00,80.94,80.95,80.94,80.95,96486.0,77.5388,77.5484,77.5388,77.5484,96486.0
2024-05-01 13:55:00,80.95,80.96,80.94,80.96,39876.0,77.5484,77.558,77.5388,77.558,39876.0
2024-05-01 14:00:00,80.95,81.01,80.91,81.0,278639.0,77.5484,77.6059,77.5101,77.5963,278639.0
2024-05-01 14:05:00,81.0,81.0,80.97,80.98,89526.0,77.5963,77.5963,77.5676,77.5772,89526.0
2024-05-01 14:10:00,80.98,80.98,80.96,80.97,25207.0,77.5772,77.5772,77.558,77.5676,25207.0
2024-05-01 14:15:00,80.98,80.98,80.96,80.97,8053.0,77.5772,77.5772,77.558,77.5676,8053.0
2024-05-01 14:20:00,80.97,80.98,80.96,80.97,49646.0,77.5676,77.5772,77.558,77.5676,49646.0
2024-05-01 14:25:00,80.98,80.98,80.97,80.98,53470.0,77.5772,77.5772,77.5676,77.5772,53470.0
2024-05-01 14:30:00,80.98,80.98,80.96,80.98,84290.0,77.5772,77.5772,77.558,77.5772,84290.0
2024-05-01 14:35:00,80.99,81.01,80.95,81.01,128780.0,77.5867,77.6059,77.5484,77.6059,128780.0
2024-05-01 14:40:00,81.01,81.04,81.0,81.04,42306.0,77.6059,77.6346,77.5963,77.6346,42306.0
2024-05-01 14:45:00,81.04,81.07,81.03,81.06,77435.0,77.6346,77.6634,77.625,77.6538,77435.0
2024-05-01 14:50:00,81.06,81.07,81.05,81.07,25391.0,77.6538,77.6634,77.6442,77.6634,25391.0
2024-05-01 14:55:00,81.08,81.08,81.05,81.06,65782.0,77.6729,77.6729,77.6442,77.6538,65782.0
2024-05-01 15:00:00,81.06,81.06,81.04,81.05,51140.0,77.6538,77.6538,77.6346,77.6442,51140.0
2024-05-01 15:05:00,81.05,81.05,81.03,81.04,19751.0,77.6442,77.6442,77.625,77.6346,19751.0
2024-05-01 15:10:00,81.04,81.04,81.03,81.04,22916.0,77.6346,77.6346,77.625,77.6346,22916.0
2024-05-01 15:15:00,81.04,81.04,81.02,81.02,21522.0,77.6346,77.6346,77.6155,77.6155,21522.0
2024-05-01 15:20:00,81.02,81.04,81.01,81.04,85410.0,77.6155,77.6346,77.6059,77.6346,85410.0
2024-05-01 15:25:00,81.04,81.04,81.03,81.03,166892.0,77.6346,77.6346,77.625,77.625,166892.0
2024-05-01 15:30:00,81.03,81.04,81.03,81.04,99709.0,77.625,77.6346,77.625,77.6346,99709.0
2024-05-01 15:35:00,81.04,81.04,81.03,81.03,55171.0,77.6346,77.6346,77.625,77.625,55171.0
2024-05-01 15:40:00,81.04,81.04,81.03,81.04,52407.0,77.6346,77.6346,77.625,77.6346,52407.0
2024-05-01 15:45:00,81.04,81.05,81.03,81.04,68461.0,77.6346,77.6442,77.625,77.6346,68461.0
2024-05-01 15:50:00,81.05,81.05,81.03,81.04,200130.0,77.6442,77.6442,77.625,77.6346,200130.0
2024-05-01 15:55:00,81.04,81.04,81.03,81.03,362015.0,77.6346,77.6346,77.625,77.625,362015.0
2024-05-02 09:30:00,81.08,81.09,81.07,81.08,74484.0,77.6729,77.6825,77.6634,77.6729,74484.0
2024-05-02 09:35:00,81.08,81.08,81.07,81.08,11648.0,77.6729,77.6729,77.6634,77.6729,11648.0
2024-05-02 09:40:00,81.08,81.08,81.07,81.08,37021.0,77.6729,77.6729,77.6634,77.6729,37021.0
2024-05-02 09:45:00,81.08,81.08,81.07,81.08,23567.0,77.6729,77.6729,77.6634,77.6729,23567.0
2024-05-02 09:50:00,81.09,81.1,81.08,81.09,53633.0,77.6825,77.6921,77.6729,77.6825,53633.0
2024-05-02 09:55:00,81.09,81.11,81.09,81.09,23237.0,77.6825,77.7017,77.6825,77.6825,23237.0
2024-05-02 10:00:00,81.09,81.1,81.09,81.1,28905.0,77.6825,77.6921,77.6825,77.6921,28905.0
2024-05-02 10:05:00,81.1,81.11,81.09,81.09,25777.0,77.6921,77.7017,77.6825,77.6825,25777.0
2024-05-02 10:10:00,81.1,81.1,81.09,81.09,12400.0,77.6921,77.6921,77.6825,77.6825,12400.0
2024-05-02 10:15:00,81.09,81.1,81.09,81.1,26444.0,77.6825,77.6921,77.6825,77.6921,26444.0
2024-05-02 10:20:00,81.1,81.11,81.09,81.1,80582.0,77.6921,77.7017,77.6825,77.6921,80582.0
2024-05-02 10:25:00,81.11,81.11,81.1,81.11,15785.0,77.7017,77.7017,77.6921,77.7017,15785.0
2024-05-02 10:30:00,81.11,81.11,81.1,81.11,21387.0,77.7017,77.7017,77.6921,77.7017,21387.0
2024-05-02 10:35:00,81.11,81.11,81.1,81.11,34761.0,77.7017,77.7017,77.6921,77.7017,34761.0
2024-05-02 10:40:00,81.11,81.11,81.1,81.11,13191.0,77.7017,77.7017,77.6921,77.7017,13191.0
2024-05-02 10:45:00,81.11,81.11,81.1,81.11,16334.0,77.7017,77.7017,77.6921,77.7017,16334.0
2024-05-02 10:50:00,81.11,81.11,81.1,81.11,16247.0,77.7017,77.7017,77.6921,77.7017,16247.0
2024-05-02 10:55:00,81.11,81.12,81.1,81.12,58030.0,77.7017,77.7113,77.6921,77.7113,58030.0
2024-05-02 11:00:00,81.12,81.12,81.11,81.12,36890.0,77.7113,77.7113,77.7017,77.7113,36890.0
2024-05-02 11:05:00,81.12,81.12,81.11,81.12,13845.0,77.7113,77.7113,77.7017,77.7113,13845.0
2024-05-02 11:10:00,81.12,81.12,81.11,81.12,10247.0,77.7113,77.7113,77.7017,77.7113,10247.0
2024-05-02 11:15:00,81.12,81.13,81.11,81.12,18700.0,77.7113,77.7208,77.7017,77.7113,18700.0
2024-05-02 11:20:00,81.13,81.13,81.12,81.13,18826.0,77.7208,77.7208,77.7113,77.7208,18826.0
2024-05-02 11:25:00,81.13,81.14,81.12,81.13,138426.0,77.7208,77.7304,77.7113,77.7208,138426.0
2024-05-02 11:30:00,81.13,81.13,81.12,81.13,5306.0,77.7208,77.7208,77.7113,77.7208,5306.0
2024-05-02 11:35:00,81.12,81.14,81.12,81.14,22237.0,77.7113,77.7304,77.7113,77.7304,22237.0
2024-05-02 11:40:00,81.14,81.15,81.13,81.14,54909.0,77.7304,77.74,77.7208,77.7304,54909.0
2024-05-02 11:45:00,81.14,81.14,81.13,81.14,7291.0,77.7304,77.7304,77.7208,77.7304,7291.0
2024-05-02 11:50:00,81.14,81.14,81.13,81.14,8306.0,77.7304,77.7304,77.7208,77.7304,8306.0
2024-05-02 11:55:00,81.14,81.14,81.13,81.14,15148.0,77.7304,77.7304,77.7208,77.7304,15148.0
2024-05-02 12:00:00,81.14,81.14,81.13,81.14,311467.0,77.7304,77.7304,77.7208,77.7304,311467.0
2024-05-02 12:05:00,81.14,81.14,81.13,81.14,11211.0,77.7304,77.7304,77.7208,77.7304,11211.0
2024-05-02 12:10:00,81.14,81.14,81.13,81.14,23256.0,77.7304,77.7304,77.7208,77.7304,23256.0
2024-05-02 12:15:00,81.14,81.14,81.13,81.14,98897.0,77.7304,77.7304,77.7208,77.7304,98897.0
2024-05-02 12:20:00,81.14,81.15,81.13,81.15,39878.0,77.7304,77.74,77.7208,77.74,39878.0
2024-05-02 12:25:00,81.14,81.15,81.14,81.14,16172.0,77.7304,77.74,77.7304,77.7304,16172.0
2024-05-02 12:30:00,81.15,81.15,81.14,81.15,13000.0,77.74,77.74,77.7304,77.74,13000.0
2024-05-02 12:35:00,81.15,81.15,81.14,81.15,13732.0,77.74,77.74,77.7304,77.74,13732.0
2024-05-02 12:40:00,81.15,81.15,81.14,81.14,10559.0,77.74,77.74,77.7304,77.7304,10559.0
2024-05-02 12:45:00,81.15,81.15,81.14,81.15,10643.0,77.74,77.74,77.7304,77.74,10643.0
2024-05-02 12:50:00,81.15,81.15,81.14,81.15,36019.0,77.74,77.74,77.7304,77.74,36019.0
2024-05-02 12:55:00,81.15,81.15,81.14,81.15,11207.0,77.74,77.74,77.7304,77.74,11207.0
2024-05-02 13:00:00,81.15,81.15,81.14,81.15,15125.0,77.74,77.74,77.7304,77.74,15125.0
2024-05-02 13:05:00,81.15,81.15,81.14,81.15,12160.0,77.74,77.74,77.7304,77.74,12160.0
2024-05-02 13:10:00,81.15,81.15,81.14,81.15,12473.0,77.74,77.74,77.7304,77.74,12473.0
2024-05-02 13:15:00,81.15,81.15,81.14,81.15,5879.0,77.74,77.74,77.7304,77.74,5879.0
2024-05-02 13:20:00,81.15,81.16,81.14,81.16,34203.0,77.74,77.7496,77.7304,77.7496,34203.0
2024-05-02 13:25:00,81.16,81.16,81.15,81.16,21649.0,77.7496,77.7496,77.74,77.7496,21649.0
2024-05-02 13:30:00,81.16,81.16,81.15,81.16,20370.0,77.7496,77.7496,77.74,77.7496,20370.0
2024-05-02 13:35:00,81.16,81.16,81.15,81.16,24920.0,77.7496,77.7496,77.74,77.7496,24920.0
2024-05-02 13:40:00,81.16,81.16,81.15,81.16,32713.0,77.7496,77.7496,77.74,77.7496,32713.0
2024-05-02 13:45:00,81.16,81.16,81.15,81.16,8313.0,77.7496,77.7496,77.74,77.7496,8313.0
2024-05-02 13:50:00,81.16,81.16,81.15,81.16,8819.0,77.7496,77.7496,77.74,77.7496,8819.0
2024-05-02 13:55:00,81.16,81.16,81.15,81.16,18460.0,77.7496,77.7496,77.74,77.7496,18460.0
2024-05-02 14:00:00,81.15,81.17,81.15,81.17,24120.0,77.74,77.7592,77.74,77.7592,24120.0
2024-05-02 14:05:00,81.17,81.17,81.16,81.17,16046.0,77.7592,77.7592,77.7496,77.7592,16046.0
2024-05-02 14:10:00,81.17,81.17,81.16,81.16,16275.0,77.7592,77.7592,77.7496,77.7496,16275.0
2024-05-02 14:15:00,81.17,81.17,81.16,81.16,14424.0,77.7592,77.7592,77.7496,77.7496,14424.0
2024-05-02 14:20:00,81.17,81.17,81.16,81.16,44780.0,77.7592,77.7592,77.7496,77.7496,44780.0
2024-05-02 14:25:00,81.16,81.17,81.16,81.17,11174.0,77.7496,77.7592,77.7496,77.7592,11174.0
2024-05-02 14:30:00,81.17,81.17,81.16,81.17,22774.0,77.7592,77.7592,77.7496,77.7592,22774.0
2024-05-02 14:35:00,81.17,81.17,81.16,81.17,37520.0,77.7592,77.7592,77.7496,77.7592,37520.0
2024-05-02 14:40:00,81.17,81.17,81.16,81.17,13698.0,77.7592,77.7592,77.7496,77.7592,13698.0
2024-05-02 14:45:00,81.17,81.18,81.16,81.17,56180.0,77.7592,77.7687,77.7496,77.7592,56180.0
2024-05-02 14:50:00,81.17,81.18,81.17,81.17,17558.0,77.7592,77.7687,77.7592,77.7592,17558.0
2024-05-02 14:55:00,81.17,81.18,81.17,81.18,14032.0,77.7592,77.7687,77.7592,77.7687,14032.0
2024-05-02 15:00:00,81.17,81.18,81.16,81.17,45224.0,77.7592,77.7687,77.7496,77.7592,45224.0
2024-05-02 15:05:00,81.17,81.17,81.16,81.17,20616.0,77.7592,77.7592,77.7496,77.7592,20616.0
2024-05-02 15:10:00,81.17,81.17,81.16,81.17,19088.0,77.7592,77.7592,77.7496,77.7592,19088.0
2024-05-02 15:15:00,81.17,81.17,81.16,81.17,34900.0,77.7592,77.7592,77.7496,77.7592,34900.0
2024-05-02 15:20:00,81.17,81.17,81.16,81.17,190305.0,77.7592,77.7592,77.7496,77.7592,190305.0
2024-05-02 15:25:00,81.17,81.17,81.16,81.17,27960.0,77.7592,77.7592,77.7496,77.7592,27960.0
2024-05-02 15:30:00,81.17,81.17,81.16,81.17,25201.0,77.7592,77.7592,77.7496,77.7592,25201.0
2024-05-02 15:35:00,81.17,81.17,81.16,81.17,185575.0,77.7592,77.7592,77.7496,77.7592,185575.0
2024-05-02 15:40:00,81.17,81.17,81.16,81.17,36511.0,77.7592,77.7592,77.7496,77.7592,36511.0
2024-05-02 15:45:00,81.17,81.17,81.16,81.17,33684.0,77.7592,77.7592,77.7496,77.7592,33684.0
2024-05-02 15:50:00,81.17,81.17,81.16,81.17,44561.0,77.7592,77.7592,77.7496,77.7592,44561.0
2024-05-02 15:55:00,81.17,81.18,81.16,81.17,264467.0,77.7592,77.7687,77.7496,77.7592,264467.0
2024-05-03 09:30:00,81.35,81.35,81.32,81.32,109623.0,77.9316,77.9316,77.9029,77.9029,109623.0
2024-05-03 09:35:00,81.32,81.33,81.32,81.32,5207.0,77.9029,77.9124,77.9029,77.9029,5207.0
2024-05-03 09:40:00,81.32,81.33,81.32,81.32,45185.0,77.9029,77.9124,77.9029,77.9029,45185.0
2024-05-03 09:45:00,81.33,81.33,81.3,81.33,119715.0,77.9124,77.9124,77.8837,77.9124,119715.0
2024-05-03 09:50:00,81.33,81.33,81.3,81.31,46896.0,77.9124,77.9124,77.8837,77.8933,46896.0
2024-05-03 09:55:00,81.32,81.32,81.29,81.3,103651.0,77.9029,77.9029,77.8741,77.8837,103651.0
2024-05-03 10:00:00,81.31,81.39,81.3,81.31,519948.0,77.8933,77.9699,77.8837,77.8933,519948.0
2024-05-03 10:05:00,81.31,81.32,81.29,81.3,138863.0,77.8933,77.9029,77.8741,77.8837,138863.0
2024-05-03 10:10:00,81.29,81.3,81.27,81.28,42239.0,77.8741,77.8837,77.855,77.8645,42239.0
2024-05-03 10:15:00,81.28,81.28,81.27,81.27,31930.0,77.8645,77.8645,77.855,77.855,31930.0
2024-05-03 10:20:00,81.27,81.28,81.26,81.28,113793.0,77.855,77.8645,77.8454,77.8645,113793.0
2024-05-03 10:25:00,81.27,81.27,81.26,81.27,10687.0,77.855,77.855,77.8454,77.855,10687.0
2024-05-03 10:30:00,81.27,81.28,81.26,81.26,22061.0,77.855,77.8645,77.8454,77.8454,22061.0
2024-05-03 10:35:00,81.27,81.27,81.26,81.27,21290.0,77.855,77.855,77.8454,77.855,21290.0
2024-05-03 10:40:00,81.26,81.27,81.26,81.27,12825.0,77.8454,77.855,77.8454,77.855,12825.0
2024-05-03 10:45:00,81.27,81.28,81.26,81.28,181643.0,77.855,77.8645,77.8454,77.8645,181643.0
2024-05-03 10:50:00,81.27,81.28,81.27,81.28,22626.0,77.855,77.8645,77.855,77.8645,22626.0
2024-05-03 10:55:00,81.28,81.29,81.27,81.28,56928.0,77.8645,77.8741,77.855,77.8645,56928.0
2024-05-03 11:00:00,81.28,81.29,81.28,81.28,8320.0,77.8645,77.8741,77.8645,77.8645,8320.0
2024-05-03 11:05:00,81.28,81.29,81.28,81.28,5510.0,77.8645,77.8741,77.8645,77.8645,5510.0
2024-05-03 11:10:00,81.29,81.29,81.28,81.29,11410.0,77.8741,77.8741,77.8645,77.8741,11410.0
2024-05-03 11:15:00,81.29,81.29,81.28,81.29,7235.0,77.8741,77.8741,77.8645,77.8741,7235.0
2024-05-03 11:20:00,81.29,81.29,81.28,81.29,2105.0,77.8741,77.8741,77.8645,77.8741,2105.0
2024-05-03 11:25:00,81.29,81.29,81.28,81.28,6805.0,77.8741,77.8741,77.8645,77.8645,6805.0
2024-05-03 11:30:00,81.29,81.3,81.28,81.3,43269.0,77.8741,77.8837,77.8645,77.8837,43269.0
2024-05-03 11:35:00,81.29,81.3,81.29,81.3,29240.0,77.8741,77.8837,77.8741,77.8837,29240.0
2024-05-03 11:40:00,81.3,81.3,81.29,81.3,27725.0,77.8837,77.8837,77.8741,77.8837,27725.0
2024-05-03 11:45:00,81.3,81.3,81.29,81.3,27724.0,77.8837,77.8837,77.8741,77.8837,27724.0
2024-05-03 11:50:00,81.3,81.3,81.29,81.3,5248.0,77.8837,77.8837,77.8741,77.8837,5248.0
2024-05-03 11:55:00,81.3,81.3,81.29,81.29,5489.0,77.8837,77.8837,77.8741,77.8741,5489.0
2024-05-03 12:00:00,81.3,81.31,81.29,81.31,25733.0,77.8837,77.8933,77.8741,77.8933,25733.0
2024-05-03 12:05:00,81.31,81.31,81.3,81.31,6856.0,77.8933,77.8933,77.8837,77.8933,6856.0
2024-05-03 12:10:00,81.31,81.31,81.29,81.29,41707.0,77.8933,77.8933,77.8741,77.8741,41707.0
2024-05-03 12:15:00,81.3,81.3,81.29,81.29,6431.0,77.8837,77.8837,77.8741,77.8741,6431.0
2024-05-03 12:20:00,81.3,81.3,81.29,81.29,11253.0,77.8837,77.8837,77.8741,77.8741,11253.0
2024-05-03 12:25:00,81.29,81.3,81.29,81.3,7033.0,77.8741,77.8837,77.8741,77.8837,7033.0
2024-05-03 12:30:00,81.29,81.3,81.29,81.3,10877.0,77.8741,77.8837,77.8741,77.8837,10877.0
2024-05-03 12:35:00,81.3,81.3,81.29,81.29,6834.0,77.8837,77.8837,77.8741,77.8741,6834.0
2024-05-03 12:40:00,81.3,81.3,81.29,81.29,12998.0,77.8837,77.8837,77.8741,77.8741,12998.0
2024-05-03 12:45:00,81.3,81.3,81.28,81.29,20436.0,77.8837,77.8837,77.8645,77.8741,20436.0
2024-05-03 12:50:00,81.29,81.29,81.28,81.28,11191.0,77.8741,77.8741,77.8645,77.8645,11191.0
2024-05-03 12:55:00,81.28,81.29,81.28,81.29,5711.0,77.8645,77.8741,77.8645,77.8741,5711.0
2024-05-03 13:00:00,81.29,81.29,81.28,81.28,22507.0,77.8741,77.8741,77.8645,77.8645,22507.0
2024-05-03 13:05:00,81.28,81.29,81.28,81.28,4923.0,77.8645,77.8741,77.8645,77.8645,4923.0
2024-05-03 13:10:00,81.28,81.29,81.27,81.28,21001.0,77.8645,77.8741,77.855,77.8645,21001.0
2024-05-03 13:15:00,81.28,81.28,81.27,81.28,9097.0,77.8645,77.8645,77.855,77.8645,9097.0
2024-05-03 13:20:00,81.27,81.29,81.27,81.29,18131.0,77.855,77.8741,77.855,77.8741,18131.0
2024-05-03 13:25:00,81.29,81.29,81.28,81.29,32817.0,77.8741,77.8741,77.8645,77.8741,32817.0
2024-05-03 13:30:00,81.29,81.29,81.28,81.29,7536.0,77.8741,77.8741,77.8645,77.8741,7536.0
2024-05-03 13:35:00,81.28,81.29,81.28,81.28,3910.0,77.8645,77.8741,77.8645,77.8645,3910.0
2024-05-03 13:40:00,81.29,81.29,81.28,81.29,11588.0,77.8741,77.8741,77.8645,77.8741,11588.0
2024-05-03 13:45:00,81.29,81.29,81.28,81.29,49241.0,77.8741,77.8741,77.8645,77.8741,49241.0
2024-05-03 13:50:00,81.29,81.29,81.28,81.29,8809.0,77.8741,77.8741,77.8645,77.8741,8809.0
2024-05-03 13:55:00,81.29,81.29,81.28,81.29,9151.0,77.8741,77.8741,77.8645,77.8741,9151.0
2024-05-03 14:00:00,81.29,81.29,81.28,81.29,9057.0,77.8741,77.8741,77.8645,77.8741,9057.0
2024-05-03 14:05:00,81.29,81.29,81.28,81.29,9394.0,77.8741,77.8741,77.8645,77.8741,9394.0
2024-05-03 14:10:00,81.29,81.29,81.28,81.28,12782.0,77.8741,77.8741,77.8645,77.8645,12782.0
2024-05-03 14:15:00,81.29,81.29,81.28,81.29,24966.0,77.8741,77.8741,77.8645,77.8741,24966.0
2024-05-03 14:20:00,81.29,81.29,81.28,81.29,6313.0,77.8741,77.8741,77.8645,77.8741,6313.0
2024-05-03 14:25:00,81.29,81.29,81.28,81.29,10020.0,77.8741,77.8741,77.8645,77.8741,10020.0
2024-05-03 14:30:00,81.29,81.29,81.28,81.29,7796.0,77.8741,77.8741,77.8645,77.8741,7796.0
2024-05-03 14:35:00,81.29,81.29,81.28,81.29,5969.0,77.8741,77.8741,77.8645,77.8741,5969.0
2024-05-03 14:40:00,81.29,81.29,81.28,81.29,8374.0,77.8741,77.8741,77.8645,77.8741,8374.0
2024-05-03 14:45:00,81.29,81.29,81.28,81.29,3755.0,77.8741,77.8741,77.8645,77.8741,3755.0
2024-05-03 14:50:00,81.29,81.29,81.28,81.29,9367.0,77.8741,77.8741,77.8645,77.8741,9367.0
2024-05-03 14:55:00,81.29,81.3,81.28,81.3,61147.0,77.8741,77.8837,77.8645,77.8837,61147.0
2024-05-03 15:00:00,81.29,81.3,81.28,81.29,61283.0,77.8741,77.8837,77.8645,77.8741,61283.0
2024-05-03 15:05:00,81.28,81.29,81.28,81.29,31817.0,77.8645,77.8741,77.8645,77.8741,31817.0
2024-05-03 15:10:00,81.29,81.29,81.27,81.28,35378.0,77.8741,77.8741,77.855,77.8645,35378.0
2024-05-03 15:15:00,81.28,81.3,81.28,81.3,292294.0,77.8645,77.8837,77.8645,77.8837,292294.0
2024-05-03 15:20:00,81.3,81.3,81.29,81.29,17323.0,77.8837,77.8837,77.8741,77.8741,17323.0
2024-05-03 15:25:00,81.29,81.3,81.29,81.3,128367.0,77.8741,77.8837,77.8741,77.8837,128367.0
2024-05-03 15:30:00,81.3,81.3,81.29,81.3,24156.0,77.8837,77.8837,77.8741,77.8837,24156.0
2024-05-03 15:35:00,81.3,81.3,81.29,81.29,39405.0,77.8837,77.8837,77.8741,77.8741,39405.0
2024-05-03 15:40:00,81.3,81.3,81.29,81.3,33594.0,77.8837,77.8837,77.8741,77.8837,33594.0
2024-05-03 15:45:00,81.3,81.3,81.29,81.29,64071.0,77.8837,77.8837,77.8741,77.8741,64071.0
2024-05-03 15:50:00,81.29,81.3,81.29,81.29,92973.0,77.8741,77.8837,77.8741,77.8741,92973.0
2024-05-03 15:55:00,81.3,81.3,81.29,81.29,444420.0,77.8837,77.8837,77.8741,77.8741,444420.0
2024-05-06 09:30:00,81.31,81.31,81.3,81.3,23087.0,77.8933,77.8933,77.8837,77.8837,23087.0
2024-05-06 09:35:00,81.31,81.31,81.3,81.31,11255.0,77.8933,77.8933,77.8837,77.8933,11255.0
2024-05-06 09:40:00,81.31,81.31,81.3,81.3,6099.0,77.8933,77.8933,77.8837,77.8837,6099.0
2024-05-06 09:45:00,81.3,81.31,81.3,81.31,6180.0,77.8837,77.8933,77.8837,77.8933,6180.0
2024-05-06 09:50:00,81.3,81.31,81.3,81.3,38503.0,77.8837,77.8933,77.8837,77.8837,38503.0
2024-05-06 09:55:00,81.3,81.31,81.3,81.3,32614.0,77.8837,77.8933,77.8837,77.8837,32614.0
2024-05-06 10:00:00,81.31,81.31,81.3,81.31,7884.0,77.8933,77.8933,77.8837,77.8933,7884.0
2024-05-06 10:05:00,81.31,81.31,81.3,81.31,11192.0,77.8933,77.8933,77.8837,77.8933,11192.0
2024-05-06 10:10:00,81.3,81.31,81.3,81.31,24436.0,77.8837,77.8933,77.8837,77.8933,24436.0
2024-05-06 10:15:00,81.31,81.31,81.3,81.3,4222.0,77.8933,77.8933,77.8837,77.8837,4222.0
2024-05-06 10:20:00,81.3,81.31,81.3,81.31,6463.0,77.8837,77.8933,77.8837,77.8933,6463.0
2024-05-06 10:25:00,81.31,81.31,81.3,81.3,18951.0,77.8933,77.8933,77.8837,77.8837,18951.0
2024-05-06 10:30:00,81.31,81.31,81.3,81.31,25116.0,77.8933,77.8933,77.8837,77.8933,25116.0
2024-05-06 10:35:00,81.31,81.31,81.3,81.31,14701.0,77.8933,77.8933,77.8837,77.8933,14701.0
2024-05-06 10:40:00,81.31,81.31,81.29,81.3,64344.0,77.8933,77.8933,77.8741,77.8837,64344.0
2024-05-06 10:45:00,81.3,81.3,81.29,81.3,8331.0,77.8837,77.8837,77.8741,77.8837,8331.0
2024-05-06 10:50:00,81.3,81.3,81.29,81.3,4059.0,77.8837,77.8837,77.8741,77.8837,4059.0
2024-05-06 10:55:00,81.3,81.3,81.29,81.3,9835.0,77.8837,77.8837,77.8741,77.8837,9835.0
2024-05-06 11:00:00,81.3,81.3,81.29,81.3,10258.0,77.8837,77.8837,77.8741,77.8837,10258.0
2024-05-06 11:05:00,81.29,81.3,81.29,81.3,7965.0,77.8741,77.8837,77.8741,77.8837,7965.0
2024-05-06 11:10:00,81.3,81.3,81.29,81.3,6575.0,77.8837,77.8837,77.8741,77.8837,6575.0
2024-05-06 11:15:00,81.3,81.3,81.29,81.3,1801.0,77.8837,77.8837,77.8741,77.8837,1801.0
2024-05-06 11:20:00,81.3,81.3,81.28,81.29,41181.0,77.8837,77.8837,77.8645,77.8741,41181.0
2024-05-06 11:25:00,81.29,81.29,81.28,81.29,15911.0,77.8741,77.8741,77.8645,77.8741,15911.0
2024-05-06 11:30:00,81.29,81.3,81.28,81.3,32057.0,77.8741,77.8837,77.8645,77.8837,32057.0
2024-05-06 11:35:00,81.3,81.3,81.29,81.3,4489.0,77.8837,77.8837,77.8741,77.8837,4489.0
2024-05-06 11:40:00,81.3,81.3,81.29,81.3,4619.0,77.8837,77.8837,77.8741,77.8837,4619.0
2024-05-06 11:45:00,81.3,81.3,81.29,81.3,13554.0,77.8837,77.8837,77.8741,77.8837,13554.0
2024-05-06 11:50:00,81.3,81.3,81.29,81.3,8337.0,77.8837,77.8837,77.8741,77.8837,8337.0
2024-05-06 11:55:00,81.3,81.3,81.29,81.3,15088.0,77.8837,77.8837,77.8741,77.8837,15088.0
2024-05-06 12:00:00,81.29,81.3,81.29,81.3,12257.0,77.8741,77.8837,77.8741,77.8837,12257.0
2024-05-06 12:05:00,81.3,81.3,81.29,81.3,6661.0,77.8837,77.8837,77.8741,77.8837,6661.0
2024-05-06 12:10:00,81.3,81.3,81.29,81.3,7588.0,77.8837,77.8837,77.8741,77.8837,7588.0
2024-05-06 12:15:00,81.3,81.3,81.29,81.3,9181.0,77.8837,77.8837,77.8741,77.8837,9181.0
2024-05-06 12:20:00,81.3,81.3,81.29,81.3,4021.0,77.8837,77.8837,77.8741,77.8837,4021.0
2024-05-06 12:25:00,81.3,81.3,81.29,81.29,10295.0,77.8837,77.8837,77.8741,77.8741,10295.0
2024-05-06 12:30:00,81.3,81.3,81.29,81.3,27331.0,77.8837,77.8837,77.8741,77.8837,27331.0
2024-05-06 12:35:00,81.3,81.3,81.29,81.3,13702.0,77.8837,77.8837,77.8741,77.8837,13702.0
2024-05-06 12:40:00,81.3,81.3,81.29,81.29,8266.0,77.8837,77.8837,77.8741,77.8741,8266.0
2024-05-06 12:45:00,81.29,81.3,81.29,81.29,3727.0,77.8741,77.8837,77.8741,77.8741,3727.0
2024-05-06 12:50:00,81.3,81.3,81.29,81.3,5782.0,77.8837,77.8837,77.8741,77.8837,5782.0
2024-05-06 12:55:00,81.3,81.3,81.29,81.3,8887.0,77.8837,77.8837,77.8741,77.8837,8887.0
2024-05-06 13:00:00,81.3,81.31,81.29,81.31,41030.0,77.8837,77.8933,77.8741,77.8933,41030.0
2024-05-06 13:05:00,81.31,81.31,81.3,81.31,10649.0,77.8933,77.8933,77.8837,77.8933,10649.0
2024-05-06 13:10:00,81.31,81.31,81.3,81.31,6011.0,77.8933,77.8933,77.8837,77.8933,6011.0
2024-05-06 13:15:00,81.31,81.31,81.3,81.3,13335.0,77.8933,77.8933,77.8837,77.8837,13335.0
2024-05-06 13:20:00,81.31,81.31,81.3,81.31,6015.0,77.8933,77.8933,77.8837,77.8933,6015.0
2024-05-06 13:25:00,81.31,81.31,81.29,81.3,39495.0,77.8933,77.8933,77.8741,77.8837,39495.0
2024-05-06 13:30:00,81.3,81.3,81.29,81.3,7195.0,77.8837,77.8837,77.8741,77.8837,7195.0
2024-05-06 13:35:00,81.3,81.3,81.29,81.3,11641.0,77.8837,77.8837,77.8741,77.8837,11641.0
2024-05-06 13:40:00,81.3,81.3,81.29,81.3,5290.0,77.8837,77.8837,77.8741,77.8837,5290.0
2024-05-06 13:45:00,81.3,81.31,81.29,81.31,10949.0,77.8837,77.8933,77.8741,77.8933,10949.0
2024-05-06 13:50:00,81.31,81.31,81.3,81.31,3295.0,77.8933,77.8933,77.8837,77.8933,3295.0
2024-05-06 13:55:00,81.31,81.31,81.3,81.31,3885.0,77.8933,77.8933,77.8837,77.8933,3885.0
2024-05-06 14:00:00,81.3,81.31,81.3,81.31,81520.0,77.8837,77.8933,77.8837,77.8933,81520.0
2024-05-06 14:05:00,81.31,81.31,81.3,81.31,8608.0,77.8933,77.8933,77.8837,77.8933,8608.0
2024-05-06 14:10:00,81.31,81.31,81.3,81.31,9213.0,77.8933,77.8933,77.8837,77.8933,9213.0
2024-05-06 14:15:00,81.31,81.31,81.3,81.3,21389.0,77.8933,77.8933,77.8837,77.8837,21389.0
2024-05-06 14:20:00,81.3,81.31,81.3,81.3,53985.0,77.8837,77.8933,77.8837,77.8837,53985.0
2024-05-06 14:25:00,81.3,81.31,81.29,81.3,30772.0,77.8837,77.8933,77.8741,77.8837,30772.0
2024-05-06 14:30:00,81.29,81.3,81.29,81.3,29630.0,77.8741,77.8837,77.8741,77.8837,29630.0
2024-05-06 14:35:00,81.3,81.3,81.29,81.3,11939.0,77.8837,77.8837,77.8741,77.8837,11939.0
2024-05-06 14:40:00,81.29,81.3,81.29,81.29,13113.0,77.8741,77.8837,77.8741,77.8741,13113.0
2024-05-06 14:45:00,81.3,81.3,81.28,81.29,31936.0,77.8837,77.8837,77.8645,77.8741,31936.0
2024-05-06 14:50:00,81.29,81.29,81.28,81.29,25080.0,77.8741,77.8741,77.8645,77.8741,25080.0
2024-05-06 14:55:00,81.29,81.29,81.28,81.29,130479.0,77.8741,77.8741,77.8645,77.8741,130479.0
2024-05-06 15:00:00,81.29,81.29,81.28,81.28,49987.0,77.8741,77.8741,77.8645,77.8645,49987.0
2024-05-06 15:05:00,81.29,81.29,81.28,81.28,33157.0,77.8741,77.8741,77.8645,77.8645,33157.0
2024-05-06 15:10:00,81.29,81.29,81.28,81.28,46829.0,77.8741,77.8741,77.8645,77.8645,46829.0
2024-05-06 15:15:00,81.28,81.29,81.27,81.28,58069.0,77.8645,77.8741,77.855,77.8645,58069.0
2024-05-06 15:20:00,81.28,81.28,81.27,81.28,23078.0,77.8645,77.8645,77.855,77.8645,23078.0
2024-05-06 15:25:00,81.28,81.29,81.28,81.28,43948.0,77.8645,77.8741,77.8645,77.8645,43948.0
2024-05-06 15:30:00,81.29,81.29,81.28,81.28,15293.0,77.8741,77.8741,77.8645,77.8645,15293.0
2024-05-06 15:35:00,81.29,81.29,81.28,81.29,30483.0,77.8741,77.8741,77.8645,77.8741,30483.0
2024-05-06 15:40:00,81.29,81.29,81.28,81.28,50476.0,77.8741,77.8741,77.8645,77.8645,50476.0
2024-05-06 15:45:00,81.28,81.29,81.28,81.29,54778.0,77.8645,77.8741,77.8645,77.8741,54778.0
2024-05-06 15:50:00,81.29,81.29,81.28,81.29,107659.0,77.8741,77.8741,77.8645,77.8741,107659.0
2024-05-06 15:55:00,81.29,81.29,81.28,81.28,263334.0,77.8741,77.8741,77.8645,77.8645,263334.0
2024-05-07 09:30:00,81.31,81.32,81.31,81.32,48839.0,77.8933,77.9029,77.8933,77.9029,48839.0
2024-05-07 09:35:00,81.31,81.32,81.3,81.31,16488.0,77.8933,77.9029,77.8837,77.8933,16488.0
2024-05-07 09:40:00,81.31,81.31,81.3,81.31,15008.0,77.8933,77.8933,77.8837,77.8933,15008.0
2024-05-07 09:45:00,81.31,81.31,81.3,81.31,41201.0,77.8933,77.8933,77.8837,77.8933,41201.0
2024-05-07 09:50:00,81.31,81.31,81.3,81.31,8331.0,77.8933,77.8933,77.8837,77.8933,8331.0
2024-05-07 09:55:00,81.31,81.31,81.3,81.31,13794.0,77.8933,77.8933,77.8837,77.8933,13794.0
2024-05-07 10:00:00,81.31,81.32,81.3,81.32,64901.0,77.8933,77.9029,77.8837,77.9029,64901.0
2024-05-07 10:05:00,81.31,81.32,81.31,81.31,11899.0,77.8933,77.9029,77.8933,77.8933,11899.0
2024-05-07 10:10:00,81.31,81.32,81.31,81.31,14420.0,77.8933,77.9029,77.8933,77.8933,14420.0
2024-05-07 10:15:00,81.32,81.32,81.31,81.31,4434.0,77.9029,77.9029,77.8933,77.8933,4434.0
2024-05-07 10:20:00,81.31,81.32,81.31,81.31,8436.0,77.8933,77.9029,77.8933,77.8933,8436.0
2024-05-07 10:25:00,81.31,81.32,81.31,81.31,66986.0,77.8933,77.9029,77.8933,77.8933,66986.0
2024-05-07 10:30:00,81.31,81.32,81.31,81.31,7755.0,77.8933,77.9029,77.8933,77.8933,7755.0
2024-05-07 10:35:00,81.31,81.32,81.31,81.32,6187.0,77.8933,77.9029,77.8933,77.9029,6187.0
2024-05-07 10:40:00,81.32,81.32,81.31,81.32,12499.0,77.9029,77.9029,77.8933,77.9029,12499.0
2024-05-07 10:45:00,81.32,81.33,81.31,81.33,32951.0,77.9029,77.9124,77.8933,77.9124,32951.0
2024-05-07 10:50:00,81.33,81.33,81.32,81.33,7576.0,77.9124,77.9124,77.9029,77.9124,7576.0
2024-05-07 10:55:00,81.33,81.33,81.31,81.31,54389.0,77.9124,77.9124,77.8933,77.8933,54389.0
2024-05-07 11:00:00,81.32,81.32,81.31,81.32,8570.0,77.9029,77.9029,77.8933,77.9029,8570.0
2024-05-07 11:05:00,81.32,81.32,81.31,81.32,57870.0,77.9029,77.9029,77.8933,77.9029,57870.0
2024-05-07 11:10:00,81.32,81.32,81.31,81.32,15921.0,77.9029,77.9029,77.8933,77.9029,15921.0
2024-05-07 11:15:00,81.32,81.33,81.31,81.32,19453.0,77.9029,77.9124,77.8933,77.9029,19453.0
2024-05-07 11:20:00,81.33,81.33,81.32,81.32,14347.0,77.9124,77.9124,77.9029,77.9029,14347.0
2024-05-07 11:25:00,81.33,81.33,81.32,81.33,25524.0,77.9124,77.9124,77.9029,77.9124,25524.0
2024-05-07 11:30:00,81.32,81.33,81.32,81.32,60515.0,77.9029,77.9124,77.9029,77.9029,60515.0
2024-05-07 11:35:00,81.33,81.33,81.32,81.32,7291.0,77.9124,77.9124,77.9029,77.9029,7291.0
2024-05-07 11:40:00,81.32,81.33,81.32,81.33,13327.0,77.9029,77.9124,77.9029,77.9124,13327.0
2024-05-07 11:45:00,81.32,81.33,81.32,81.33,6101.0,77.9029,77.9124,77.9029,77.9124,6101.0
2024-05-07 11:50:00,81.33,81.33,81.32,81.32,6898.0,77.9124,77.9124,77.9029,77.9029,6898.0
2024-05-07 11:55:00,81.33,81.33,81.32,81.33,7173.0,77.9124,77.9124,77.9029,77.9124,7173.0
2024-05-07 12:00:00,81.33,81.33,81.32,81.33,7962.0,77.9124,77.9124,77.9029,77.9124,7962.0
2024-05-07 12:05:00,81.33,81.33,81.32,81.33,27502.0,77.9124,77.9124,77.9029,77.9124,27502.0
2024-05-07 12:10:00,81.33,81.33,81.32,81.32,19151.0,77.9124,77.9124,77.9029,77.9029,19151.0
2024-05-07 12:15:00,81.33,81.33,81.32,81.33,15032.0,77.9124,77.9124,77.9029,77.9124,15032.0
2024-05-07 12:20:00,81.33,81.33,81.32,81.32,57249.0,77.9124,77.9124,77.9029,77.9029,57249.0
2024-05-07 12:25:00,81.33,81.33,81.32,81.32,9983.0,77.9124,77.9124,77.9029,77.9029,9983.0
2024-05-07 12:30:00,81.33,81.33,81.32,81.32,11908.0,77.9124,77.9124,77.9029,77.9029,11908.0
2024-05-07 12:35:00,81.33,81.33,81.32,81.33,7518.0,77.9124,77.9124,77.9029,77.9124,7518.0
2024-05-07 12:40:00,81.33,81.33,81.32,81.33,9804.0,77.9124,77.9124,77.9029,77.9124,9804.0
2024-05-07 12:45:00,81.33,81.33,81.32,81.33,32758.0,77.9124,77.9124,77.9029,77.9124,32758.0
2024-05-07 12:50:00,81.32,81.33,81.32,81.33,7363.0,77.9029,77.9124,77.9029,77.9124,7363.0
2024-05-07 12:55:00,81.33,81.33,81.32,81.33,12238.0,77.9124,77.9124,77.9029,77.9124,12238.0
2024-05-07 13:00:00,81.32,81.33,81.32,81.33,23463.0,77.9029,77.9124,77.9029,77.9124,23463.0
2024-05-07 13:05:00,81.32,81.33,81.32,81.32,6271.0,77.9029,77.9124,77.9029,77.9029,6271.0
2024-05-07 13:10:00,81.33,81.33,81.32,81.33,4724.0,77.9124,77.9124,77.9029,77.9124,4724.0
2024-05-07 13:15:00,81.33,81.33,81.32,81.32,7366.0,77.9124,77.9124,77.9029,77.9029,7366.0
2024-05-07 13:20:00,81.33,81.33,81.32,81.33,8353.0,77.9124,77.9124,77.9029,77.9124,8353.0
2024-05-07 13:25:00,81.33,81.33,81.32,81.33,3167.0,77.9124,77.9124,77.9029,77.9124,3167.0
2024-05-07 13:30:00,81.33,81.33,81.32,81.33,13336.0,77.9124,77.9124,77.9029,77.9124,13336.0
2024-05-07 13:35:00,81.33,81.33,81.32,81.32,35734.0,77.9124,77.9124,77.9029,77.9029,35734.0
2024-05-07 13:40:00,81.32,81.33,81.31,81.31,83932.0,77.9029,77.9124,77.8933,77.8933,83932.0
2024-05-07 13:45:00,81.31,81.32,81.31,81.31,7006.0,77.8933,77.9029,77.8933,77.8933,7006.0
2024-05-07 13:50:00,81.31,81.32,81.31,81.31,9127.0,77.8933,77.9029,77.8933,77.8933,9127.0
2024-05-07 13:55:00,81.31,81.32,81.31,81.31,5926.0,77.8933,77.9029,77.8933,77.8933,5926.0
2024-05-07 14:00:00,81.31,81.32,81.3,81.31,43450.0,77.8933,77.9029,77.8837,77.8933,43450.0
2024-05-07 14:05:00,81.3,81.31,81.3,81.31,16293.0,77.8837,77.8933,77.8837,77.8933,16293.0
2024-05-07 14:10:00,81.31,81.31,81.3,81.31,9308.0,77.8933,77.8933,77.8837,77.8933,9308.0
2024-05-07 14:15:00,81.31,81.31,81.3,81.3,15861.0,77.8933,77.8933,77.8837,77.8837,15861.0
2024-05-07 14:20:00,81.31,81.31,81.3,81.31,17037.0,77.8933,77.8933,77.8837,77.8933,17037.0
2024-05-07 14:25:00,81.31,81.31,81.3,81.31,14733.0,77.8933,77.8933,77.8837,77.8933,14733.0
2024-05-07 14:30:00,81.31,81.31,81.29,81.3,59374.0,77.8933,77.8933,77.8741,77.8837,59374.0
2024-05-07 14:35:00,81.29,81.3,81.29,81.29,13441.0,77.8741,77.8837,77.8741,77.8741,13441.0
2024-05-07 14:40:00,81.29,81.3,81.29,81.3,38756.0,77.8741,77.8837,77.8741,77.8837,38756.0
2024-05-07 14:45:00,81.3,81.3,81.29,81.3,42220.0,77.8837,77.8837,77.8741,77.8837,42220.0
2024-05-07 14:50:00,81.3,81.3,81.29,81.3,13979.0,77.8837,77.8837,77.8741,77.8837,13979.0
2024-05-07 14:55:00,81.3,81.3,81.29,81.3,7815.0,77.8837,77.8837,77.8741,77.8837,7815.0
2024-05-07 15:00:00,81.3,81.3,81.29,81.29,74486.0,77.8837,77.8837,77.8741,77.8741,74486.0
2024-05-07 15:05:00,81.3,81.3,81.29,81.3,13269.0,77.8837,77.8837,77.8741,77.8837,13269.0
2024-05-07 15:10:00,81.3,81.3,81.29,81.3,77207.0,77.8837,77.8837,77.8741,77.8837,77207.0
2024-05-07 15:15:00,81.3,81.3,81.29,81.3,12034.0,77.8837,77.8837,77.8741,77.8837,12034.0
2024-05-07 15:20:00,81.3,81.3,81.28,81.29,85126.0,77.8837,77.8837,77.8645,77.8741,85126.0
2024-05-07 15:25:00,81.29,81.29,81.28,81.29,14458.0,77.8741,77.8741,77.8645,77.8741,14458.0
2024-05-07 15:30:00,81.29,81.29,81.28,81.29,31956.0,77.8741,77.8741,77.8645,77.8741,31956.0
2024-05-07 15:35:00,81.29,81.29,81.28,81.29,69467.0,77.8741,77.8741,77.8645,77.8741,69467.0
2024-05-07 15:40:00,81.29,81.29,81.28,81.29,84618.0,77.8741,77.8741,77.8645,77.8741,84618.0
2024-05-07 15:45:00,81.29,81.29,81.28,81.29,22784.0,77.8741,77.8741,77.8645,77.8741,22784.0
2024-05-07 15:50:00,81.29,81.3,81.28,81.3,79060.0,77.8741,77.8837,77.8645,77.8837,79060.0
2024-05-07 15:55:00,81.3,81.3,81.29,81.29,110804.0,77.8837,77.8837,77.8741,77.8741,110804.0
2024-05-08 09:30:00,81.28,81.29,81.28,81.29,43395.0,77.8645,77.8741,77.8645,77.8741,43395.0
2024-05-08 09:35:00,81.29,81.29,81.28,81.28,6914.0,77.8741,77.8741,77.8645,77.8645,6914.0
2024-05-08 09:40:00,81.29,81.29,81.28,81.29,29118.0,77.8741,77.8741,77.8645,77.8741,29118.0
2024-05-08 09:45:00,81.29,81.29,81.28,81.29,19709.0,77.8741,77.8741,77.8645,77.8741,19709.0
2024-05-08 09:50:00,81.29,81.29,81.28,81.28,5651.0,77.8741,77.8741,77.8645,77.8645,5651.0
2024-05-08 09:55:00,81.28,81.29,81.28,81.28,6371.0,77.8645,77.8741,77.8645,77.8645,6371.0
2024-05-08 10:00:00,81.28,81.29,81.28,81.29,6427.0,77.8645,77.8741,77.8645,77.8741,6427.0
2024-05-08 10:05:00,81.29,81.29,81.28,81.29,6029.0,77.8741,77.8741,77.8645,77.8741,6029.0
2024-05-08 10:10:00,81.29,81.29,81.28,81.28,9416.0,77.8741,77.8741,77.8645,77.8645,9416.0
2024-05-08 10:15:00,81.28,81.3,81.28,81.3,23794.0,77.8645,77.8837,77.8645,77.8837,23794.0
2024-05-08 10:20:00,81.3,81.31,81.29,81.31,11842.0,77.8837,77.8933,77.8741,77.8933,11842.0
2024-05-08 10:25:00,81.31,81.31,81.3,81.31,14169.0,77.8933,77.8933,77.8837,77.8933,14169.0
2024-05-08 10:30:00,81.31,81.31,81.3,81.31,20748.0,77.8933,77.8933,77.8837,77.8933,20748.0
2024-05-08 10:35:00,81.3,81.31,81.29,81.3,39577.0,77.8837,77.8933,77.8741,77.8837,39577.0
2024-05-08 10:40:00,81.3,81.3,81.29,81.3,303236.0,77.8837,77.8837,77.8741,77.8837,303236.0
2024-05-08 10:45:00,81.3,81.3,81.29,81.3,11999.0,77.8837,77.8837,77.8741,77.8837,11999.0
2024-05-08 10:50:00,81.3,81.3,81.29,81.3,5043.0,77.8837,77.8837,77.8741,77.8837,5043.0
2024-05-08 10:55:00,81.3,81.3,81.29,81.3,6256.0,77.8837,77.8837,77.8741,77.8837,6256.0
2024-05-08 11:00:00,81.3,81.3,81.29,81.3,10332.0,77.8837,77.8837,77.8741,77.8837,10332.0
2024-05-08 11:05:00,81.3,81.3,81.29,81.3,43536.0,77.8837,77.8837,77.8741,77.8837,43536.0
2024-05-08 11:10:00,81.3,81.3,81.29,81.3,15449.0,77.8837,77.8837,77.8741,77.8837,15449.0
2024-05-08 11:15:00,81.3,81.3,81.29,81.3,15923.0,77.8837,77.8837,77.8741,77.8837,15923.0
2024-05-08 11:20:00,81.29,81.3,81.29,81.3,9155.0,77.8741,77.8837,77.8741,77.8837,9155.0
2024-05-08 11:25:00,81.3,81.3,81.29,81.3,7916.0,77.8837,77.8837,77.8741,77.8837,7916.0
2024-05-08 11:30:00,81.3,81.3,81.29,81.3,28306.0,77.8837,77.8837,77.8741,77.8837,28306.0
2024-05-08 11:35:00,81.3,81.3,81.29,81.3,11550.0,77.8837,77.8837,77.8741,77.8837,11550.0
2024-05-08 11:40:00,81.3,81.3,81.29,81.3,3872.0,77.8837,77.8837,77.8741,77.8837,3872.0
2024-05-08 11:45:00,81.3,81.3,81.29,81.3,61076.0,77.8837,77.8837,77.8741,77.8837,61076.0
2024-05-08 11:50:00,81.3,81.3,81.29,81.29,58172.0,77.8837,77.8837,77.8741,77.8741,58172.0
2024-05-08 11:55:00,81.3,81.3,81.29,81.3,8659.0,77.8837,77.8837,77.8741,77.8837,8659.0
2024-05-08 12:00:00,81.3,81.3,81.29,81.3,7443.0,77.8837,77.8837,77.8741,77.8837,7443.0
2024-05-08 12:05:00,81.3,81.3,81.29,81.3,10140.0,77.8837,77.8837,77.8741,77.8837,10140.0
2024-05-08 12:10:00,81.3,81.3,81.29,81.3,7365.0,77.8837,77.8837,77.8741,77.8837,7365.0
2024-05-08 12:15:00,81.3,81.3,81.29,81.3,24157.0,77.8837,77.8837,77.8741,77.8837,24157.0
2024-05-08 12:20:00,81.3,81.3,81.29,81.29,10729.0,77.8837,77.8837,77.8741,77.8741,10729.0
2024-05-08 12:25:00,81.3,81.3,81.29,81.3,6742.0,77.8837,77.8837,77.8741,77.8837,6742.0
2024-05-08 12:30:00,81.3,81.3,81.29,81.3,6331.0,77.8837,77.8837,77.8741,77.8837,6331.0
2024-05-08 12:35:00,81.3,81.3,81.29,81.29,31312.0,77.8837,77.8837,77.8741,77.8741,31312.0
2024-05-08 12:40:00,81.3,81.3,81.29,81.29,8765.0,77.8837,77.8837,77.8741,77.8741,8765.0
2024-05-08 12:45:00,81.29,81.3,81.29,81.3,6819.0,77.8741,77.8837,77.8741,77.8837,6819.0
2024-05-08 12:50:00,81.3,81.3,81.29,81.3,11182.0,77.8837,77.8837,77.8741,77.8837,11182.0
2024-05-08 12:55:00,81.3,81.3,81.29,81.29,60381.0,77.8837,77.8837,77.8741,77.8741,60381.0
2024-05-08 13:00:00,81.29,81.3,81.28,81.29,55499.0,77.8741,77.8837,77.8645,77.8741,55499.0
2024-05-08 13:05:00,81.28,81.29,81.28,81.29,85621.0,77.8645,77.8741,77.8645,77.8741,85621.0
2024-05-08 13:10:00,81.29,81.29,81.28,81.29,13731.0,77.8741,77.8741,77.8645,77.8741,13731.0
2024-05-08 13:15:00,81.29,81.29,81.28,81.29,43758.0,77.8741,77.8741,77.8645,77.8741,43758.0
2024-05-08 13:20:00,81.29,81.29,81.28,81.28,34908.0,77.8741,77.8741,77.8645,77.8645,34908.0
2024-05-08 13:25:00,81.28,81.29,81.28,81.28,72083.0,77.8645,77.8741,77.8645,77.8645,72083.0
2024-05-08 13:30:00,81.28,81.29,81.28,81.29,5403.0,77.8645,77.8741,77.8645,77.8741,5403.0
2024-05-08 13:35:00,81.29,81.29,81.28,81.28,5824.0,77.8741,77.8741,77.8645,77.8645,5824.0
2024-05-08 13:40:00,81.28,81.29,81.28,81.29,12414.0,77.8645,77.8741,77.8645,77.8741,12414.0
2024-05-08 13:45:00,81.29,81.29,81.28,81.29,3487.0,77.8741,77.8741,77.8645,77.8741,3487.0
2024-05-08 13:50:00,81.29,81.29,81.28,81.29,68277.0,77.8741,77.8741,77.8645,77.8741,68277.0
2024-05-08 13:55:00,81.29,81.29,81.28,81.28,15353.0,77.8741,77.8741,77.8645,77.8645,15353.0
2024-05-08 14:00:00,81.29,81.29,81.28,81.29,24091.0,77.8741,77.8741,77.8645,77.8741,24091.0
2024-05-08 14:05:00,81.29,81.29,81.28,81.29,10971.0,77.8741,77.8741,77.8645,77.8741,10971.0
2024-05-08 14:10:00,81.29,81.29,81.28,81.28,9205.0,77.8741,77.8741,77.8645,77.8645,9205.0
2024-05-08 14:15:00,81.29,81.29,81.28,81.29,25187.0,77.8741,77.8741,77.8645,77.8741,25187.0
2024-05-08 14:20:00,81.29,81.29,81.28,81.29,24656.0,77.8741,77.8741,77.8645,77.8741,24656.0
2024-05-08 14:25:00,81.29,81.29,81.28,81.29,9206.0,77.8741,77.8741,77.8645,77.8741,9206.0
2024-05-08 14:30:00,81.28,81.29,81.28,81.29,26874.0,77.8645,77.8741,77.8645,77.8741,26874.0
2024-05-08 14:35:00,81.29,81.29,81.28,81.29,8060.0,77.8741,77.8741,77.8645,77.8741,8060.0
2024-05-08 14:40:00,81.29,81.29,81.28,81.29,6367.0,77.8741,77.8741,77.8645,77.8741,6367.0
2024-05-08 14:45:00,81.29,81.29,81.28,81.29,12865.0,77.8741,77.8741,77.8645,77.8741,12865.0
2024-05-08 14:50:00,81.28,81.29,81.28,81.29,19979.0,77.8645,77.8741,77.8645,77.8741,19979.0
2024-05-08 14:55:00,81.29,81.29,81.28,81.28,14781.0,77.8741,77.8741,77.8645,77.8645,14781.0
2024-05-08 15:00:00,81.28,81.29,81.28,81.28,10534.0,77.8645,77.8741,77.8645,77.8645,10534.0
2024-05-08 15:05:00,81.29,81.29,81.28,81.28,14500.0,77.8741,77.8741,77.8645,77.8645,14500.0
2024-05-08 15:10:00,81.29,81.29,81.28,81.29,10787.0,77.8741,77.8741,77.8645,77.8741,10787.0
2024-05-08 15:15:00,81.29,81.29,81.28,81.29,18921.0,77.8741,77.8741,77.8645,77.8741,18921.0
2024-05-08 15:20:00,81.29,81.29,81.28,81.29,23750.0,77.8741,77.8741,77.8645,77.8741,23750.0
2024-05-08 15:25:00,81.28,81.29,81.28,81.28,109983.0,77.8645,77.8741,77.8645,77.8645,109983.0
2024-05-08 15:30:00,81.28,81.29,81.28,81.28,7744.0,77.8645,77.8741,77.8645,77.8645,7744.0
2024-05-08 15:35:00,81.28,81.29,81.28,81.28,15621.0,77.8645,77.8741,77.8645,77.8645,15621.0
2024-05-08 15:40:00,81.28,81.29,81.28,81.29,25599.0,77.8645,77.8741,77.8645,77.8741,25599.0
2024-05-08 15:45:00,81.29,81.29,81.28,81.28,48613.0,77.8741,77.8741,77.8645,77.8645,48613.0
2024-05-08 15:50:00,81.29,81.29,81.28,81.29,55535.0,77.8741,77.8741,77.8645,77.8741,55535.0
2024-05-08 15:55:00,81.29,81.29,81.28,81.29,53721.0,77.8741,77.8741,77.8645,77.8741,53721.0
2024-05-09 09:30:00,81.33,81.34,81.32,81.34,38107.0,77.9124,77.922,77.9029,77.922,38107.0
2024-05-09 09:35:00,81.34,81.35,81.33,81.34,36669.0,77.922,77.9316,77.9124,77.922,36669.0
2024-05-09 09:40:00,81.34,81.35,81.34,81.35,6565.0,77.922,77.9316,77.922,77.9316,6565.0
2024-05-09 09:45:00,81.34,81.35,81.33,81.33,20812.0,77.922,77.9316,77.9124,77.9124,20812.0
2024-05-09 09:50:00,81.34,81.34,81.33,81.34,44361.0,77.922,77.922,77.9124,77.922,44361.0
2024-05-09 09:55:00,81.34,81.34,81.33,81.34,3876.0,77.922,77.922,77.9124,77.922,3876.0
2024-05-09 10:00:00,81.34,81.34,81.33,81.34,15126.0,77.922,77.922,77.9124,77.922,15126.0
2024-05-09 10:05:00,81.34,81.34,81.33,81.34,6385.0,77.922,77.922,77.9124,77.922,6385.0
2024-05-09 10:10:00,81.34,81.34,81.33,81.33,12863.0,77.922,77.922,77.9124,77.9124,12863.0
2024-05-09 10:15:00,81.34,81.34,81.33,81.34,13264.0,77.922,77.922,77.9124,77.922,13264.0
2024-05-09 10:20:00,81.34,81.35,81.33,81.35,32269.0,77.922,77.9316,77.9124,77.9316,32269.0
2024-05-09 10:25:00,81.35,81.35,81.34,81.34,23283.0,77.9316,77.9316,77.922,77.922,23283.0
2024-05-09 10:30:00,81.34,81.35,81.34,81.34,29735.0,77.922,77.9316,77.922,77.922,29735.0
2024-05-09 10:35:00,81.34,81.35,81.34,81.34,8441.0,77.922,77.9316,77.922,77.922,8441.0
2024-05-09 10:40:00,81.34,81.35,81.34,81.34,9993.0,77.922,77.9316,77.922,77.922,9993.0
2024-05-09 10:45:00,81.34,81.35,81.34,81.34,23636.0,77.922,77.9316,77.922,77.922,23636.0
2024-05-09 10:50:00,81.34,81.35,81.34,81.34,10351.0,77.922,77.9316,77.922,77.922,10351.0
2024-05-09 10:55:00,81.34,81.35,81.34,81.34,16144.0,77.922,77.9316,77.922,77.922,16144.0
2024-05-09 11:00:00,81.34,81.35,81.34,81.34,6056.0,77.922,77.9316,77.922,77.922,6056.0
2024-05-09 11:05:00,81.34,81.35,81.34,81.34,14130.0,77.922,77.9316,77.922,77.922,14130.0
2024-05-09 11:10:00,81.34,81.35,81.34,81.34,3893.0,77.922,77.9316,77.922,77.922,3893.0
2024-05-09 11:15:00,81.34,81.35,81.34,81.34,3651.0,77.922,77.9316,77.922,77.922,3651.0
2024-05-09 11:20:00,81.35,81.35,81.34,81.34,23476.0,77.9316,77.9316,77.922,77.922,23476.0
2024-05-09 11:25:00,81.34,81.35,81.34,81.34,13694.0,77.922,77.9316,77.922,77.922,13694.0
2024-05-09 11:30:00,81.34,81.35,81.34,81.35,10614.0,77.922,77.9316,77.922,77.9316,10614.0
2024-05-09 11:35:00,81.34,81.35,81.34,81.34,12485.0,77.922,77.9316,77.922,77.922,12485.0
2024-05-09 11:40:00,81.35,81.35,81.34,81.34,30180.0,77.9316,77.9316,77.922,77.922,30180.0
2024-05-09 11:45:00,81.34,81.35,81.34,81.34,4350.0,77.922,77.9316,77.922,77.922,4350.0
2024-05-09 11:50:00,81.34,81.35,81.34,81.34,9585.0,77.922,77.9316,77.922,77.922,9585.0
2024-05-09 11:55:00,81.34,81.35,81.34,81.34,7217.0,77.922,77.9316,77.922,77.922,7217.0
2024-05-09 12:00:00,81.35,81.35,81.34,81.34,13703.0,77.9316,77.9316,77.922,77.922,13703.0
2024-05-09 12:05:00,81.34,81.35,81.34,81.34,6991.0,77.922,77.9316,77.922,77.922,6991.0
2024-05-09 12:10:00,81.34,81.35,81.34,81.34,11437.0,77.922,77.9316,77.922,77.922,11437.0
2024-05-09 12:15:00,81.34,81.35,81.34,81.34,7026.0,77.922,77.9316,77.922,77.922,7026.0
2024-05-09 12:20:00,81.34,81.35,81.34,81.34,11095.0,77.922,77.9316,77.922,77.922,11095.0
2024-05-09 12:25:00,81.35,81.35,81.34,81.34,7085.0,77.9316,77.9316,77.922,77.922,7085.0
2024-05-09 12:30:00,81.34,81.35,81.34,81.34,5993.0,77.922,77.9316,77.922,77.922,5993.0
2024-05-09 12:35:00,81.35,81.35,81.34,81.34,14627.0,77.9316,77.9316,77.922,77.922,14627.0
2024-05-09 12:40:00,81.35,81.35,81.34,81.34,7078.0,77.9316,77.9316,77.922,77.922,7078.0
2024-05-09 12:45:00,81.34,81.35,81.34,81.34,7115.0,77.922,77.9316,77.922,77.922,7115.0
2024-05-09 12:50:00,81.34,81.35,81.34,81.34,17170.0,77.922,77.9316,77.922,77.922,17170.0
2024-05-09 12:55:00,81.34,81.35,81.34,81.34,4294.0,77.922,77.9316,77.922,77.922,4294.0
2024-05-09 13:00:00,81.35,81.35,81.33,81.35,22301.0,77.9316,77.9316,77.9124,77.9316,22301.0
2024-05-09 13:05:00,81.34,81.35,81.34,81.34,9460.0,77.922,77.9316,77.922,77.922,9460.0
2024-05-09 13:10:00,81.34,81.35,81.34,81.34,4541.0,77.922,77.9316,77.922,77.922,4541.0
2024-05-09 13:15:00,81.34,81.35,81.34,81.34,14081.0,77.922,77.9316,77.922,77.922,14081.0
2024-05-09 13:20:00,81.35,81.35,81.34,81.34,183462.0,77.9316,77.9316,77.922,77.922,183462.0
2024-05-09 13:25:00,81.35,81.36,81.34,81.35,28726.0,77.9316,77.9412,77.922,77.9316,28726.0
2024-05-09 13:30:00,81.36,81.36,81.35,81.36,9398.0,77.9412,77.9412,77.9316,77.9412,9398.0
2024-05-09 13:35:00,81.36,81.36,81.35,81.35,25094.0,77.9412,77.9412,77.9316,77.9316,25094.0
2024-05-09 13:40:00,81.36,81.36,81.35,81.36,6235.0,77.9412,77.9412,77.9316,77.9412,6235.0
2024-05-09 13:45:00,81.35,81.36,81.35,81.36,113038.0,77.9316,77.9412,77.9316,77.9412,113038.0
2024-05-09 13:50:00,81.36,81.36,81.35,81.36,9033.0,77.9412,77.9412,77.9316,77.9412,9033.0
2024-05-09 13:55:00,81.36,81.36,81.35,81.36,16613.0,77.9412,77.9412,77.9316,77.9412,16613.0
2024-05-09 14:00:00,81.36,81.36,81.35,81.36,4759.0,77.9412,77.9412,77.9316,77.9412,4759.0
2024-05-09 14:05:00,81.36,81.36,81.35,81.36,5997.0,77.9412,77.9412,77.9316,77.9412,5997.0
2024-05-09 14:10:00,81.36,81.36,81.35,81.36,11164.0,77.9412,77.9412,77.9316,77.9412,11164.0
2024-05-09 14:15:00,81.36,81.36,81.35,81.36,5374.0,77.9412,77.9412,77.9316,77.9412,5374.0
2024-05-09 14:20:00,81.35,81.36,81.35,81.36,6428.0,77.9316,77.9412,77.9316,77.9412,6428.0
2024-05-09 14:25:00,81.36,81.36,81.35,81.36,3740.0,77.9412,77.9412,77.9316,77.9412,3740.0
2024-05-09 14:30:00,81.36,81.36,81.35,81.36,10235.0,77.9412,77.9412,77.9316,77.9412,10235.0
2024-05-09 14:35:00,81.36,81.37,81.35,81.37,88329.0,77.9412,77.9508,77.9316,77.9508,88329.0
2024-05-09 14:40:00,81.37,81.37,81.36,81.36,67846.0,77.9508,77.9508,77.9412,77.9412,67846.0
2024-05-09 14:45:00,81.37,81.37,81.36,81.36,74664.0,77.9508,77.9508,77.9412,77.9412,74664.0
2024-05-09 14:50:00,81.36,81.37,81.36,81.37,11460.0,77.9412,77.9508,77.9412,77.9508,11460.0
2024-05-09 14:55:00,81.37,81.37,81.36,81.37,9442.0,77.9508,77.9508,77.9412,77.9508,9442.0
2024-05-09 15:00:00,81.37,81.37,81.36,81.36,14022.0,77.9508,77.9508,77.9412,77.9412,14022.0
2024-05-09 15:05:00,81.36,81.37,81.35,81.36,22835.0,77.9412,77.9508,77.9316,77.9412,22835.0
2024-05-09 15:10:00,81.35,81.36,81.35,81.36,26160.0,77.9316,77.9412,77.9316,77.9412,26160.0
2024-05-09 15:15:00,81.35,81.36,81.35,81.36,16891.0,77.9316,77.9412,77.9316,77.9412,16891.0
2024-05-09 15:20:00,81.35,81.36,81.35,81.35,13348.0,77.9316,77.9412,77.9316,77.9316,13348.0
2024-05-09 15:25:00,81.35,81.36,81.35,81.35,13241.0,77.9316,77.9412,77.9316,77.9316,13241.0
2024-05-09 15:30:00,81.35,81.36,81.35,81.35,7560.0,77.9316,77.9412,77.9316,77.9316,7560.0
2024-05-09 15:35:00,81.35,81.36,81.35,81.36,16619.0,77.9316,77.9412,77.9316,77.9412,16619.0
2024-05-09 15:40:00,81.36,81.36,81.35,81.35,38121.0,77.9412,77.9412,77.9316,77.9316,38121.0
2024-05-09 15:45:00,81.35,81.36,81.35,81.35,27935.0,77.9316,77.9412,77.9316,77.9316,27935.0
2024-05-09 15:50:00,81.35,81.36,81.35,81.35,10969.0,77.9316,77.9412,77.9316,77.9316,10969.0
2024-05-09 15:55:00,81.36,81.36,81.35,81.35,53985.0,77.9412,77.9412,77.9316,77.9316,53985.0
2024-05-10 09:30:00,81.34,81.34,81.33,81.34,53412.0,77.922,77.922,77.9124,77.922,53412.0
2024-05-10 09:35:00,81.34,81.34,81.33,81.34,5702.0,77.922,77.922,77.9124,77.922,5702.0
2024-05-10 09:40:00,81.34,81.34,81.33,81.33,7280.0,77.922,77.922,77.9124,77.9124,7280.0
2024-05-10 09:45:00,81.33,81.34,81.33,81.33,19317.0,77.9124,77.922,77.9124,77.9124,19317.0
2024-05-10 09:50:00,81.34,81.34,81.33,81.33,9549.0,77.922,77.922,77.9124,77.9124,9549.0
2024-05-10 09:55:00,81.33,81.34,81.33,81.33,9340.0,77.9124,77.922,77.9124,77.9124,9340.0
2024-05-10 10:00:00,81.33,81.33,81.32,81.33,38666.0,77.9124,77.9124,77.9029,77.9124,38666.0
2024-05-10 10:05:00,81.33,81.33,81.32,81.32,6843.0,77.9124,77.9124,77.9029,77.9029,6843.0
2024-05-10 10:10:00,81.32,81.33,81.32,81.32,17238.0,77.9029,77.9124,77.9029,77.9029,17238.0
2024-05-10 10:15:00,81.32,81.32,81.31,81.31,32739.0,77.9029,77.9029,77.8933,77.8933,32739.0
2024-05-10 10:20:00,81.31,81.31,81.3,81.31,38659.0,77.8933,77.8933,77.8837,77.8933,38659.0
2024-05-10 10:25:00,81.31,81.31,81.3,81.31,8733.0,77.8933,77.8933,77.8837,77.8933,8733.0
2024-05-10 10:30:00,81.31,81.31,81.3,81.3,8553.0,77.8933,77.8933,77.8837,77.8837,8553.0
2024-05-10 10:35:00,81.31,81.31,81.3,81.31,15201.0,77.8933,77.8933,77.8837,77.8933,15201.0
2024-05-10 10:40:00,81.31,81.31,81.3,81.31,20241.0,77.8933,77.8933,77.8837,77.8933,20241.0
2024-05-10 10:45:00,81.31,81.31,81.3,81.31,13882.0,77.8933,77.8933,77.8837,77.8933,13882.0
2024-05-10 10:50:00,81.31,81.31,81.3,81.3,15840.0,77.8933,77.8933,77.8837,77.8837,15840.0
2024-05-10 10:55:00,81.3,81.31,81.3,81.3,28242.0,77.8837,77.8933,77.8837,77.8837,28242.0
2024-05-10 11:00:00,81.3,81.31,81.3,81.3,9647.0,77.8837,77.8933,77.8837,77.8837,9647.0
2024-05-10 11:05:00,81.3,81.31,81.3,81.3,7245.0,77.8837,77.8933,77.8837,77.8837,7245.0
2024-05-10 11:10:00,81.3,81.31,81.3,81.31,15035.0,77.8837,77.8933,77.8837,77.8933,15035.0
2024-05-10 11:15:00,81.31,81.31,81.3,81.3,104238.0,77.8933,77.8933,77.8837,77.8837,104238.0
2024-05-10 11:20:00,81.31,81.31,81.3,81.3,40784.0,77.8933,77.8933,77.8837,77.8837,40784.0
2024-05-10 11:25:00,81.31,81.31,81.3,81.31,23507.0,77.8933,77.8933,77.8837,77.8933,23507.0
2024-05-10 11:30:00,81.31,81.31,81.3,81.31,8568.0,77.8933,77.8933,77.8837,77.8933,8568.0
2024-05-10 11:35:00,81.31,81.31,81.3,81.3,9683.0,77.8933,77.8933,77.8837,77.8837,9683.0
2024-05-10 11:40:00,81.31,81.31,81.3,81.31,5851.0,77.8933,77.8933,77.8837,77.8933,5851.0
2024-05-10 11:45:00,81.31,81.31,81.3,81.31,3332.0,77.8933,77.8933,77.8837,77.8933,3332.0
2024-05-10 11:50:00,81.31,81.31,81.3,81.3,12179.0,77.8933,77.8933,77.8837,77.8837,12179.0
2024-05-10 11:55:00,81.3,81.31,81.3,81.31,7772.0,77.8837,77.8933,77.8837,77.8933,7772.0
2024-05-10 12:00:00,81.31,81.31,81.29,81.3,39027.0,77.8933,77.8933,77.8741,77.8837,39027.0
2024-05-10 12:05:00,81.3,81.3,81.29,81.3,11067.0,77.8837,77.8837,77.8741,77.8837,11067.0
2024-05-10 12:10:00,81.3,81.3,81.29,81.3,22026.0,77.8837,77.8837,77.8741,77.8837,22026.0
2024-05-10 12:15:00,81.3,81.3,81.29,81.29,7306.0,77.8837,77.8837,77.8741,77.8741,7306.0
2024-05-10 12:20:00,81.3,81.3,81.29,81.3,3738.0,77.8837,77.8837,77.8741,77.8837,3738.0
2024-05-10 12:25:00,81.29,81.3,81.29,81.29,25881.0,77.8741,77.8837,77.8741,77.8741,25881.0
2024-05-10 12:30:00,81.29,81.3,81.29,81.29,7598.0,77.8741,77.8837,77.8741,77.8741,7598.0
2024-05-10 12:35:00,81.29,81.3,81.29,81.29,5992.0,77.8741,77.8837,77.8741,77.8741,5992.0
2024-05-10 12:40:00,81.29,81.3,81.29,81.29,3683.0,77.8741,77.8837,77.8741,77.8741,3683.0
2024-05-10 12:45:00,81.29,81.3,81.29,81.29,9071.0,77.8741,77.8837,77.8741,77.8741,9071.0
2024-05-10 12:50:00,81.29,81.3,81.29,81.29,3794.0,77.8741,77.8837,77.8741,77.8741,3794.0
2024-05-10 12:55:00,81.3,81.3,81.29,81.29,2968.0,77.8837,77.8837,77.8741,77.8741,2968.0
2024-05-10 13:00:00,81.29,81.3,81.29,81.29,2618.0,77.8741,77.8837,77.8741,77.8741,2618.0
2024-05-10 13:05:00,81.29,81.3,81.29,81.3,10222.0,77.8741,77.8837,77.8741,77.8837,10222.0
2024-05-10 13:10:00,81.3,81.3,81.29,81.29,4373.0,77.8837,77.8837,77.8741,77.8741,4373.0
2024-05-10 13:15:00,81.29,81.3,81.29,81.3,10073.0,77.8741,77.8837,77.8741,77.8837,10073.0
2024-05-10 13:20:00,81.29,81.3,81.29,81.3,8870.0,77.8741,77.8837,77.8741,77.8837,8870.0
2024-05-10 13:25:00,81.3,81.3,81.29,81.3,13196.0,77.8837,77.8837,77.8741,77.8837,13196.0
2024-05-10 13:30:00,81.3,81.3,81.29,81.3,4289.0,77.8837,77.8837,77.8741,77.8837,4289.0
2024-05-10 13:35:00,81.3,81.3,81.29,81.3,7334.0,77.8837,77.8837,77.8741,77.8837,7334.0
2024-05-10 13:40:00,81.3,81.3,81.29,81.3,8738.0,77.8837,77.8837,77.8741,77.8837,8738.0
2024-05-10 13:45:00,81.3,81.3,81.29,81.3,4933.0,77.8837,77.8837,77.8741,77.8837,4933.0
2024-05-10 13:50:00,81.3,81.3,81.29,81.3,34761.0,77.8837,77.8837,77.8741,77.8837,34761.0
2024-05-10 13:55:00,81.29,81.3,81.29,81.29,34319.0,77.8741,77.8837,77.8741,77.8741,34319.0
2024-05-10 14:00:00,81.3,81.3,81.29,81.3,13509.0,77.8837,77.8837,77.8741,77.8837,13509.0
2024-05-10 14:05:00,81.3,81.3,81.29,81.3,17099.0,77.8837,77.8837,77.8741,77.8837,17099.0
2024-05-10 14:10:00,81.3,81.3,81.29,81.3,29276.0,77.8837,77.8837,77.8741,77.8837,29276.0
2024-05-10 14:15:00,81.3,81.3,81.29,81.3,9253.0,77.8837,77.8837,77.8741,77.8837,9253.0
2024-05-10 14:20:00,81.29,81.3,81.29,81.29,15584.0,77.8741,77.8837,77.8741,77.8741,15584.0
2024-05-10 14:25:00,81.29,81.3,81.29,81.3,15820.0,77.8741,77.8837,77.8741,77.8837,15820.0
2024-05-10 14:30:00,81.29,81.3,81.29,81.29,11451.0,77.8741,77.8837,77.8741,77.8741,11451.0
2024-05-10 14:35:00,81.3,81.3,81.29,81.29,20973.0,77.8837,77.8837,77.8741,77.8741,20973.0
2024-05-10 14:40:00,81.29,81.3,81.29,81.29,26319.0,77.8741,77.8837,77.8741,77.8741,26319.0
2024-05-10 14:45:00,81.3,81.3,81.29,81.29,10530.0,77.8837,77.8837,77.8741,77.8741,10530.0
2024-05-10 14:50:00,81.29,81.3,81.29,81.3,20468.0,77.8741,77.8837,77.8741,77.8837,20468.0
2024-05-10 14:55:00,81.29,81.3,81.29,81.29,17229.0,77.8741,77.8837,77.8741,77.8741,17229.0
2024-05-10 15:00:00,81.29,81.3,81.29,81.29,15856.0,77.8741,77.8837,77.8741,77.8741,15856.0
2024-05-10 15:05:00,81.29,81.3,81.29,81.29,22175.0,77.8741,77.8837,77.8741,77.8741,22175.0
2024-05-10 15:10:00,81.29,81.3,81.29,81.29,16829.0,77.8741,77.8837,77.8741,77.8741,16829.0
2024-05-10 15:15:00,81.29,81.3,81.29,81.29,14249.0,77.8741,77.8837,77.8741,77.8741,14249.0
2024-05-10 15:20:00,81.29,81.3,81.29,81.29,35639.0,77.8741,77.8837,77.8741,77.8741,35639.0
2024-05-10 15:25:00,81.29,81.3,81.29,81.29,32488.0,77.8741,77.8837,77.8741,77.8741,32488.0
2024-05-10 15:30:00,81.3,81.3,81.29,81.29,42202.0,77.8837,77.8837,77.8741,77.8741,42202.0
2024-05-10 15:35:00,81.29,81.3,81.29,81.29,36377.0,77.8741,77.8837,77.8741,77.8741,36377.0
2024-05-10 15:40:00,81.29,81.3,81.28,81.28,25620.0,77.8741,77.8837,77.8645,77.8645,25620.0
2024-05-10 15:45:00,81.29,81.29,81.28,81.29,41773.0,77.8741,77.8741,77.8645,77.8741,41773.0
2024-05-10 15:50:00,81.29,81.29,81.28,81.29,45689.0,77.8741,77.8741,77.8645,77.8741,45689.0
2024-05-10 15:55:00,81.29,81.29,81.28,81.29,159683.0,77.8741,77.8741,77.8645,77.8741,159683.0
2024-05-13 09:30:00,81.35,81.35,81.34,81.34,45776.0,77.9316,77.9316,77.922,77.922,45776.0
2024-05-13 09:35:00,81.34,81.35,81.34,81.34,73366.0,77.922,77.9316,77.922,77.922,73366.0
2024-05-13 09:40:00,81.34,81.35,81.34,81.34,18099.0,77.922,77.9316,77.922,77.922,18099.0
2024-05-13 09:45:00,81.35,81.35,81.34,81.35,11928.0,77.9316,77.9316,77.922,77.9316,11928.0
2024-05-13 09:50:00,81.34,81.35,81.33,81.34,32702.0,77.922,77.9316,77.9124,77.922,32702.0
2024-05-13 09:55:00,81.34,81.34,81.33,81.34,8886.0,77.922,77.922,77.9124,77.922,8886.0
2024-05-13 10:00:00,81.33,81.34,81.33,81.34,15952.0,77.9124,77.922,77.9124,77.922,15952.0
2024-05-13 10:05:00,81.34,81.34,81.33,81.34,32050.0,77.922,77.922,77.9124,77.922,32050.0
2024-05-13 10:10:00,81.34,81.34,81.33,81.34,39024.0,77.922,77.922,77.9124,77.922,39024.0
2024-05-13 10:15:00,81.34,81.34,81.33,81.34,13525.0,77.922,77.922,77.9124,77.922,13525.0
2024-05-13 10:20:00,81.34,81.34,81.33,81.34,6995.0,77.922,77.922,77.9124,77.922,6995.0
2024-05-13 10:25:00,81.34,81.34,81.33,81.34,10888.0,77.922,77.922,77.9124,77.922,10888.0
2024-05-13 10:30:00,81.33,81.34,81.33,81.34,10134.0,77.9124,77.922,77.9124,77.922,10134.0
2024-05-13 10:35:00,81.34,81.34,81.33,81.34,24056.0,77.922,77.922,77.9124,77.922,24056.0
2024-05-13 10:40:00,81.34,81.34,81.33,81.34,21162.0,77.922,77.922,77.9124,77.922,21162.0
2024-05-13 10:45:00,81.34,81.34,81.33,81.34,17608.0,77.922,77.922,77.9124,77.922,17608.0
2024-05-13 10:50:00,81.34,81.34,81.33,81.34,11750.0,77.922,77.922,77.9124,77.922,11750.0
2024-05-13 10:55:00,81.33,81.34,81.33,81.34,36988.0,77.9124,77.922,77.9124,77.922,36988.0
2024-05-13 11:00:00,81.34,81.34,81.32,81.32,149049.0,77.922,77.922,77.9029,77.9029,149049.0
2024-05-13 11:05:00,81.32,81.33,81.32,81.32,34549.0,77.9029,77.9124,77.9029,77.9029,34549.0
2024-05-13 11:10:00,81.33,81.33,81.32,81.33,17259.0,77.9124,77.9124,77.9029,77.9124,17259.0
2024-05-13 11:15:00,81.32,81.33,81.32,81.33,6615.0,77.9029,77.9124,77.9029,77.9124,6615.0
2024-05-13 11:20:00,81.33,81.33,81.32,81.32,18668.0,77.9124,77.9124,77.9029,77.9029,18668.0
2024-05-13 11:25:00,81.32,81.33,81.32,81.32,12474.0,77.9029,77.9124,77.9029,77.9029,12474.0
2024-05-13 11:30:00,81.32,81.33,81.32,81.33,18138.0,77.9029,77.9124,77.9029,77.9124,18138.0
2024-05-13 11:35:00,81.33,81.33,81.32,81.33,3705.0,77.9124,77.9124,77.9029,77.9124,3705.0
2024-05-13 11:40:00,81.33,81.33,81.32,81.32,5441.0,77.9124,77.9124,77.9029,77.9029,5441.0
2024-05-13 11:45:00,81.33,81.33,81.32,81.32,7717.0,77.9124,77.9124,77.9029,77.9029,7717.0
2024-05-13 11:50:00,81.32,81.33,81.32,81.32,25906.0,77.9029,77.9124,77.9029,77.9029,25906.0
2024-05-13 11:55:00,81.32,81.33,81.32,81.32,16994.0,77.9029,77.9124,77.9029,77.9029,16994.0
2024-05-13 12:00:00,81.32,81.33,81.32,81.32,11465.0,77.9029,77.9124,77.9029,77.9029,11465.0
2024-05-13 12:05:00,81.32,81.33,81.32,81.32,25040.0,77.9029,77.9124,77.9029,77.9029,25040.0
2024-05-13 12:10:00,81.32,81.33,81.32,81.32,8458.0,77.9029,77.9124,77.9029,77.9029,8458.0
2024-05-13 12:15:00,81.32,81.33,81.32,81.32,82067.0,77.9029,77.9124,77.9029,77.9029,82067.0
2024-05-13 12:20:00,81.33,81.33,81.32,81.32,18911.0,77.9124,77.9124,77.9029,77.9029,18911.0
2024-05-13 12:25:00,81.32,81.33,81.32,81.32,4881.0,77.9029,77.9124,77.9029,77.9029,4881.0
2024-05-13 12:30:00,81.32,81.33,81.32,81.32,7071.0,77.9029,77.9124,77.9029,77.9029,7071.0
2024-05-13 12:35:00,81.33,81.33,81.32,81.32,8277.0,77.9124,77.9124,77.9029,77.9029,8277.0
2024-05-13 12:40:00,81.32,81.33,81.32,81.32,23188.0,77.9029,77.9124,77.9029,77.9029,23188.0
2024-05-13 12:45:00,81.32,81.33,81.32,81.33,32199.0,77.9029,77.9124,77.9029,77.9124,32199.0
2024-05-13 12:50:00,81.33,81.33,81.32,81.32,15005.0,77.9124,77.9124,77.9029,77.9029,15005.0
2024-05-13 12:55:00,81.32,81.33,81.32,81.32,5144.0,77.9029,77.9124,77.9029,77.9029,5144.0
2024-05-13 13:00:00,81.32,81.33,81.32,81.33,9256.0,77.9029,77.9124,77.9029,77.9124,9256.0
2024-05-13 13:05:00,81.32,81.33,81.32,81.33,5367.0,77.9029,77.9124,77.9029,77.9124,5367.0
2024-05-13 13:10:00,81.33,81.33,81.32,81.33,8387.0,77.9124,77.9124,77.9029,77.9124,8387.0
2024-05-13 13:15:00,81.33,81.33,81.32,81.32,6031.0,77.9124,77.9124,77.9029,77.9029,6031.0
2024-05-13 13:20:00,81.33,81.33,81.32,81.33,20152.0,77.9124,77.9124,77.9029,77.9124,20152.0
2024-05-13 13:25:00,81.32,81.33,81.32,81.33,5950.0,77.9029,77.9124,77.9029,77.9124,5950.0
2024-05-13 13:30:00,81.33,81.33,81.32,81.33,7965.0,77.9124,77.9124,77.9029,77.9124,7965.0
2024-05-13 13:35:00,81.33,81.33,81.32,81.33,22496.0,77.9124,77.9124,77.9029,77.9124,22496.0
2024-05-13 13:40:00,81.33,81.33,81.32,81.33,8105.0,77.9124,77.9124,77.9029,77.9124,8105.0
2024-05-13 13:45:00,81.32,81.33,81.32,81.33,58945.0,77.9029,77.9124,77.9029,77.9124,58945.0
2024-05-13 13:50:00,81.33,81.33,81.32,81.32,7048.0,77.9124,77.9124,77.9029,77.9029,7048.0
2024-05-13 13:55:00,81.33,81.33,81.32,81.33,15172.0,77.9124,77.9124,77.9029,77.9124,15172.0
2024-05-13 14:00:00,81.33,81.33,81.32,81.32,7952.0,77.9124,77.9124,77.9029,77.9029,7952.0
2024-05-13 14:05:00,81.33,81.33,81.32,81.33,47832.0,77.9124,77.9124,77.9029,77.9124,47832.0
2024-05-13 14:10:00,81.33,81.33,81.32,81.33,4290.0,77.9124,77.9124,77.9029,77.9124,4290.0
2024-05-13 14:15:00,81.33,81.33,81.32,81.33,7272.0,77.9124,77.9124,77.9029,77.9124,7272.0
2024-05-13 14:20:00,81.33,81.33,81.32,81.33,9929.0,77.9124,77.9124,77.9029,77.9124,9929.0
2024-05-13 14:25:00,81.33,81.33,81.32,81.32,6107.0,77.9124,77.9124,77.9029,77.9029,6107.0
2024-05-13 14:30:00,81.32,81.33,81.32,81.32,11493.0,77.9029,77.9124,77.9029,77.9029,11493.0
2024-05-13 14:35:00,81.32,81.33,81.32,81.32,6975.0,77.9029,77.9124,77.9029,77.9029,6975.0
2024-05-13 14:40:00,81.32,81.33,81.32,81.32,9767.0,77.9029,77.9124,77.9029,77.9029,9767.0
2024-05-13 14:45:00,81.32,81.33,81.32,81.32,22036.0,77.9029,77.9124,77.9029,77.9029,22036.0
2024-05-13 14:50:00,81.32,81.33,81.32,81.33,18962.0,77.9029,77.9124,77.9029,77.9124,18962.0
2024-05-13 14:55:00,81.33,81.33,81.32,81.32,58414.0,77.9124,77.9124,77.9029,77.9029,58414.0
2024-05-13 15:00:00,81.33,81.33,81.31,81.31,74200.0,77.9124,77.9124,77.8933,77.8933,74200.0
2024-05-13 15:05:00,81.31,81.32,81.31,81.31,13763.0,77.8933,77.9029,77.8933,77.8933,13763.0
2024-05-13 15:10:00,81.32,81.32,81.31,81.31,12990.0,77.9029,77.9029,77.8933,77.8933,12990.0
2024-05-13 15:15:00,81.31,81.32,81.31,81.31,4700.0,77.8933,77.9029,77.8933,77.8933,4700.0
2024-05-13 15:20:00,81.31,81.32,81.31,81.31,7760.0,77.8933,77.9029,77.8933,77.8933,7760.0
2024-05-13 15:25:00,81.31,81.32,81.31,81.31,11610.0,77.8933,77.9029,77.8933,77.8933,11610.0
2024-05-13 15:30:00,81.31,81.32,81.31,81.31,11534.0,77.8933,77.9029,77.8933,77.8933,11534.0
2024-05-13 15:35:00,81.31,81.32,81.31,81.31,27066.0,77.8933,77.9029,77.8933,77.8933,27066.0
2024-05-13 15:40:00,81.31,81.32,81.31,81.31,18642.0,77.8933,77.9029,77.8933,77.8933,18642.0
2024-05-13 15:45:00,81.31,81.32,81.3,81.31,50756.0,77.8933,77.9029,77.8837,77.8933,50756.0
2024-05-13 15:50:00,81.3,81.31,81.3,81.3,6267.0,77.8837,77.8933,77.8837,77.8837,6267.0
2024-05-13 15:55:00,81.31,81.31,81.3,81.31,133922.0,77.8933,77.8933,77.8837,77.8933,133922.0
2024-05-14 09:30:00,81.36,81.37,81.36,81.37,34969.0,77.9412,77.9508,77.9412,77.9508,34969.0
2024-05-14 09:35:00,81.37,81.37,81.36,81.36,18198.0,77.9508,77.9508,77.9412,77.9412,18198.0
2024-05-14 09:40:00,81.37,81.37,81.36,81.37,11546.0,77.9508,77.9508,77.9412,77.9508,11546.0
2024-05-14 09:45:00,81.37,81.37,81.36,81.37,19634.0,77.9508,77.9508,77.9412,77.9508,19634.0
2024-05-14 09:50:00,81.37,81.37,81.36,81.37,48607.0,77.9508,77.9508,77.9412,77.9508,48607.0
2024-05-14 09:55:00,81.37,81.38,81.36,81.38,17672.0,77.9508,77.9603,77.9412,77.9603,17672.0
2024-05-14 10:00:00,81.37,81.38,81.37,81.38,11990.0,77.9508,77.9603,77.9508,77.9603,11990.0
2024-05-14 10:05:00,81.37,81.38,81.37,81.38,13273.0,77.9508,77.9603,77.9508,77.9603,13273.0
2024-05-14 10:10:00,81.38,81.38,81.36,81.37,50933.0,77.9603,77.9603,77.9412,77.9508,50933.0
2024-05-14 10:15:00,81.36,81.37,81.35,81.36,26332.0,77.9412,77.9508,77.9316,77.9412,26332.0
2024-05-14 10:20:00,81.35,81.36,81.35,81.36,6246.0,77.9316,77.9412,77.9316,77.9412,6246.0
2024-05-14 10:25:00,81.36,81.36,81.35,81.36,6198.0,77.9412,77.9412,77.9316,77.9412,6198.0
2024-05-14 10:30:00,81.36,81.36,81.35,81.36,5818.0,77.9412,77.9412,77.9316,77.9412,5818.0
2024-05-14 10:35:00,81.36,81.37,81.35,81.37,37478.0,77.9412,77.9508,77.9316,77.9508,37478.0
2024-05-14 10:40:00,81.37,81.37,81.36,81.36,18597.0,77.9508,77.9508,77.9412,77.9412,18597.0
2024-05-14 10:45:00,81.37,81.37,81.36,81.37,3537.0,77.9508,77.9508,77.9412,77.9508,3537.0
2024-05-14 10:50:00,81.37,81.37,81.36,81.37,12848.0,77.9508,77.9508,77.9412,77.9508,12848.0
2024-05-14 10:55:00,81.36,81.37,81.36,81.36,9225.0,77.9412,77.9508,77.9412,77.9412,9225.0
2024-05-14 11:00:00,81.37,81.37,81.36,81.37,23643.0,77.9508,77.9508,77.9412,77.9508,23643.0
2024-05-14 11:05:00,81.37,81.37,81.36,81.37,9180.0,77.9508,77.9508,77.9412,77.9508,9180.0
2024-05-14 11:10:00,81.37,81.37,81.36,81.37,24526.0,77.9508,77.9508,77.9412,77.9508,24526.0
2024-05-14 11:15:00,81.37,81.37,81.36,81.37,26001.0,77.9508,77.9508,77.9412,77.9508,26001.0
2024-05-14 11:20:00,81.37,81.37,81.36,81.37,8645.0,77.9508,77.9508,77.9412,77.9508,8645.0
2024-05-14 11:25:00,81.37,81.37,81.36,81.37,5944.0,77.9508,77.9508,77.9412,77.9508,5944.0
2024-05-14 11:30:00,81.36,81.37,81.35,81.36,16498.0,77.9412,77.9508,77.9316,77.9412,16498.0
2024-05-14 11:35:00,81.36,81.36,81.35,81.36,23113.0,77.9412,77.9412,77.9316,77.9412,23113.0
2024-05-14 11:40:00,81.35,81.36,81.35,81.35,6495.0,77.9316,77.9412,77.9316,77.9316,6495.0
2024-05-14 11:45:00,81.35,81.36,81.35,81.36,11317.0,77.9316,77.9412,77.9316,77.9412,11317.0
2024-05-14 11:50:00,81.36,81.36,81.35,81.36,12032.0,77.9412,77.9412,77.9316,77.9412,12032.0
2024-05-14 11:55:00,81.36,81.36,81.35,81.36,5994.0,77.9412,77.9412,77.9316,77.9412,5994.0
2024-05-14 12:00:00,81.36,81.36,81.35,81.35,4676.0,77.9412,77.9412,77.9316,77.9316,4676.0
2024-05-14 12:05:00,81.35,81.36,81.35,81.35,6679.0,77.9316,77.9412,77.9316,77.9316,6679.0
2024-05-14 12:10:00,81.35,81.36,81.35,81.36,14452.0,77.9316,77.9412,77.9316,77.9412,14452.0
2024-05-14 12:15:00,81.36,81.36,81.35,81.36,9769.0,77.9412,77.9412,77.9316,77.9412,9769.0
2024-05-14 12:20:00,81.36,81.36,81.35,81.36,3831.0,77.9412,77.9412,77.9316,77.9412,3831.0
2024-05-14 12:25:00,81.36,81.36,81.35,81.36,7588.0,77.9412,77.9412,77.9316,77.9412,7588.0
2024-05-14 12:30:00,81.36,81.37,81.35,81.37,53294.0,77.9412,77.9508,77.9316,77.9508,53294.0
2024-05-14 12:35:00,81.37,81.37,81.36,81.37,7556.0,77.9508,77.9508,77.9412,77.9508,7556.0
2024-05-14 12:40:00,81.37,81.37,81.36,81.37,10709.0,77.9508,77.9508,77.9412,77.9508,10709.0
2024-05-14 12:45:00,81.37,81.37,81.36,81.37,41995.0,77.9508,77.9508,77.9412,77.9508,41995.0
2024-05-14 12:50:00,81.37,81.37,81.36,81.37,9932.0,77.9508,77.9508,77.9412,77.9508,9932.0
2024-05-14 12:55:00,81.36,81.37,81.36,81.37,10905.0,77.9412,77.9508,77.9412,77.9508,10905.0
2024-05-14 13:00:00,81.37,81.38,81.36,81.38,57056.0,77.9508,77.9603,77.9412,77.9603,57056.0
2024-05-14 13:05:00,81.38,81.38,81.37,81.38,3510.0,77.9603,77.9603,77.9508,77.9603,3510.0
2024-05-14 13:10:00,81.38,81.38,81.37,81.37,6652.0,77.9603,77.9603,77.9508,77.9508,6652.0
2024-05-14 13:15:00,81.37,81.38,81.37,81.37,13733.0,77.9508,77.9603,77.9508,77.9508,13733.0
2024-05-14 13:20:00,81.38,81.38,81.37,81.37,11495.0,77.9603,77.9603,77.9508,77.9508,11495.0
2024-05-14 13:25:00,81.37,81.38,81.37,81.37,7141.0,77.9508,77.9603,77.9508,77.9508,7141.0
2024-05-14 13:30:00,81.37,81.38,81.37,81.37,7399.0,77.9508,77.9603,77.9508,77.9508,7399.0
2024-05-14 13:35:00,81.37,81.38,81.37,81.37,10187.0,77.9508,77.9603,77.9508,77.9508,10187.0
2024-05-14 13:40:00,81.37,81.38,81.37,81.37,11120.0,77.9508,77.9603,77.9508,77.9508,11120.0
2024-05-14 13:45:00,81.38,81.38,81.37,81.37,34069.0,77.9603,77.9603,77.9508,77.9508,34069.0
2024-05-14 13:50:00,81.37,81.38,81.37,81.37,8247.0,77.9508,77.9603,77.9508,77.9508,8247.0
2024-05-14 13:55:00,81.37,81.38,81.37,81.37,21657.0,77.9508,77.9603,77.9508,77.9508,21657.0
2024-05-14 14:00:00,81.37,81.38,81.37,81.37,10849.0,77.9508,77.9603,77.9508,77.9508,10849.0
2024-05-14 14:05:00,81.37,81.38,81.37,81.37,15281.0,77.9508,77.9603,77.9508,77.9508,15281.0
2024-05-14 14:10:00,81.37,81.38,81.37,81.38,21862.0,77.9508,77.9603,77.9508,77.9603,21862.0
2024-05-14 14:15:00,81.38,81.38,81.37,81.37,5457.0,77.9603,77.9603,77.9508,77.9508,5457.0
2024-05-14 14:20:00,81.37,81.38,81.37,81.37,4225.0,77.9508,77.9603,77.9508,77.9508,4225.0
2024-05-14 14:25:00,81.37,81.38,81.37,81.37,64896.0,77.9508,77.9603,77.9508,77.9508,64896.0
2024-05-14 14:30:00,81.38,81.38,81.37,81.37,6440.0,77.9603,77.9603,77.9508,77.9508,6440.0
2024-05-14 14:35:00,81.37,81.38,81.37,81.38,91819.0,77.9508,77.9603,77.9508,77.9603,91819.0
2024-05-14 14:40:00,81.38,81.38,81.37,81.38,61971.0,77.9603,77.9603,77.9508,77.9603,61971.0
2024-05-14 14:45:00,81.38,81.38,81.37,81.38,10457.0,77.9603,77.9603,77.9508,77.9603,10457.0
2024-05-14 14:50:00,81.38,81.38,81.37,81.38,22770.0,77.9603,77.9603,77.9508,77.9603,22770.0
2024-05-14 14:55:00,81.38,81.38,81.37,81.38,54425.0,77.9603,77.9603,77.9508,77.9603,54425.0
2024-05-14 15:00:00,81.38,81.38,81.37,81.38,33057.0,77.9603,77.9603,77.9508,77.9603,33057.0
2024-05-14 15:05:00,81.38,81.38,81.37,81.38,4122.0,77.9603,77.9603,77.9508,77.9603,4122.0
2024-05-14 15:10:00,81.38,81.38,81.37,81.38,8416.0,77.9603,77.9603,77.9508,77.9603,8416.0
2024-05-14 15:15:00,81.38,81.38,81.37,81.38,9059.0,77.9603,77.9603,77.9508,77.9603,9059.0
2024-05-14 15:20:00,81.38,81.38,81.37,81.38,9088.0,77.9603,77.9603,77.9508,77.9603,9088.0
2024-05-14 15:25:00,81.38,81.38,81.37,81.38,8614.0,77.9603,77.9603,77.9508,77.9603,8614.0
2024-05-14 15:30:00,81.38,81.38,81.37,81.38,12309.0,77.9603,77.9603,77.9508,77.9603,12309.0
2024-05-14 15:35:00,81.38,81.38,81.37,81.38,260271.0,77.9603,77.9603,77.9508,77.9603,260271.0
2024-05-14 15:40:00,81.38,81.38,81.37,81.38,16228.0,77.9603,77.9603,77.9508,77.9603,16228.0
2024-05-14 15:45:00,81.38,81.38,81.37,81.38,116596.0,77.9603,77.9603,77.9508,77.9603,116596.0
2024-05-14 15:50:00,81.38,81.38,81.37,81.38,26467.0,77.9603,77.9603,77.9508,77.9603,26467.0
2024-05-14 15:55:00,81.38,81.38,81.37,81.38,60658.0,77.9603,77.9603,77.9508,77.9603,60658.0
2024-05-15 09:30:00,81.49,81.5,81.48,81.48,86670.0,78.0657,78.0753,78.0561,78.0561,86670.0
2024-05-15 09:35:00,81.49,81.49,81.48,81.48,70640.0,78.0657,78.0657,78.0561,78.0561,70640.0
2024-05-15 09:40:00,81.49,81.5,81.48,81.49,42981.0,78.0657,78.0753,78.0561,78.0657,42981.0
2024-05-15 09:45:00,81.49,81.5,81.47,81.47,53785.0,78.0657,78.0753,78.0466,78.0466,53785.0
2024-05-15 09:50:00,81.48,81.48,81.47,81.47,4896.0,78.0561,78.0561,78.0466,78.0466,4896.0
2024-05-15 09:55:00,81.47,81.48,81.46,81.48,46280.0,78.0466,78.0561,78.037,78.0561,46280.0
2024-05-15 10:00:00,81.48,81.48,81.47,81.47,9767.0,78.0561,78.0561,78.0466,78.0466,9767.0
2024-05-15 10:05:00,81.48,81.48,81.47,81.48,11476.0,78.0561,78.0561,78.0466,78.0561,11476.0
2024-05-15 10:10:00,81.48,81.48,81.47,81.48,28929.0,78.0561,78.0561,78.0466,78.0561,28929.0
2024-05-15 10:15:00,81.48,81.48,81.47,81.48,33187.0,78.0561,78.0561,78.0466,78.0561,33187.0
2024-05-15 10:20:00,81.48,81.49,81.47,81.48,70992.0,78.0561,78.0657,78.0466,78.0561,70992.0
2024-05-15 10:25:00,81.48,81.49,81.48,81.49,13355.0,78.0561,78.0657,78.0561,78.0657,13355.0
2024-05-15 10:30:00,81.49,81.49,81.48,81.49,27918.0,78.0657,78.0657,78.0561,78.0657,27918.0
2024-05-15 10:35:00,81.48,81.5,81.48,81.5,28048.0,78.0561,78.0753,78.0561,78.0753,28048.0
2024-05-15 10:40:00,81.5,81.5,81.49,81.49,32196.0,78.0753,78.0753,78.0657,78.0657,32196.0
2024-05-15 10:45:00,81.49,81.5,81.48,81.48,27448.0,78.0657,78.0753,78.0561,78.0561,27448.0
2024-05-15 10:50:00,81.49,81.49,81.48,81.49,8064.0,78.0657,78.0657,78.0561,78.0657,8064.0
2024-05-15 10:55:00,81.48,81.49,81.48,81.48,2553.0,78.0561,78.0657,78.0561,78.0561,2553.0
2024-05-15 11:00:00,81.48,81.49,81.48,81.49,53086.0,78.0561,78.0657,78.0561,78.0657,53086.0
2024-05-15 11:05:00,81.49,81.5,81.48,81.5,44203.0,78.0657,78.0753,78.0561,78.0753,44203.0
2024-05-15 11:10:00,81.5,81.5,81.49,81.5,3614.0,78.0753,78.0753,78.0657,78.0753,3614.0
2024-05-15 11:15:00,81.5,81.5,81.49,81.5,3334.0,78.0753,78.0753,78.0657,78.0753,3334.0
2024-05-15 11:20:00,81.5,81.5,81.49,81.5,8042.0,78.0753,78.0753,78.0657,78.0753,8042.0
2024-05-15 11:25:00,81.49,81.5,81.49,81.5,1914.0,78.0657,78.0753,78.0657,78.0753,1914.0
2024-05-15 11:30:00,81.5,81.5,81.49,81.5,2253.0,78.0753,78.0753,78.0657,78.0753,2253.0
2024-05-15 11:35:00,81.5,81.5,81.49,81.49,5415.0,78.0753,78.0753,78.0657,78.0657,5415.0
2024-05-15 11:40:00,81.5,81.5,81.49,81.5,3948.0,78.0753,78.0753,78.0657,78.0753,3948.0
2024-05-15 11:45:00,81.5,81.5,81.49,81.5,4548.0,78.0753,78.0753,78.0657,78.0753,4548.0
2024-05-15 11:50:00,81.49,81.5,81.49,81.49,5635.0,78.0657,78.0753,78.0657,78.0657,5635.0
2024-05-15 11:55:00,81.49,81.5,81.49,81.5,23547.0,78.0657,78.0753,78.0657,78.0753,23547.0
2024-05-15 12:00:00,81.5,81.5,81.49,81.49,11731.0,78.0753,78.0753,78.0657,78.0657,11731.0
2024-05-15 12:05:00,81.49,81.5,81.49,81.49,23973.0,78.0657,78.0753,78.0657,78.0657,23973.0
2024-05-15 12:10:00,81.49,81.5,81.49,81.49,24663.0,78.0657,78.0753,78.0657,78.0657,24663.0
2024-05-15 12:15:00,81.49,81.5,81.49,81.49,2391.0,78.0657,78.0753,78.0657,78.0657,2391.0
2024-05-15 12:20:00,81.5,81.5,81.49,81.5,9819.0,78.0753,78.0753,78.0657,78.0753,9819.0
2024-05-15 12:25:00,81.5,81.5,81.49,81.5,9194.0,78.0753,78.0753,78.0657,78.0753,9194.0
2024-05-15 12:30:00,81.5,81.5,81.49,81.49,16252.0,78.0753,78.0753,78.0657,78.0657,16252.0
2024-05-15 12:35:00,81.5,81.51,81.49,81.51,55749.0,78.0753,78.0849,78.0657,78.0849,55749.0
2024-05-15 12:40:00,81.51,81.51,81.5,81.51,6994.0,78.0849,78.0849,78.0753,78.0849,6994.0
2024-05-15 12:45:00,81.51,81.51,81.5,81.51,33314.0,78.0849,78.0849,78.0753,78.0849,33314.0
2024-05-15 12:50:00,81.51,81.51,81.5,81.51,11638.0,78.0849,78.0849,78.0753,78.0849,11638.0
2024-05-15 12:55:00,81.51,81.52,81.5,81.52,14024.0,78.0849,78.0945,78.0753,78.0945,14024.0
2024-05-15 13:00:00,81.52,81.52,81.51,81.52,6711.0,78.0945,78.0945,78.0849,78.0945,6711.0
2024-05-15 13:05:00,81.52,81.52,81.51,81.52,6488.0,78.0945,78.0945,78.0849,78.0945,6488.0
2024-05-15 13:10:00,81.52,81.52,81.51,81.52,22378.0,78.0945,78.0945,78.0849,78.0945,22378.0
2024-05-15 13:15:00,81.52,81.52,81.51,81.52,5783.0,78.0945,78.0945,78.0849,78.0945,5783.0
2024-05-15 13:20:00,81.52,81.52,81.51,81.52,6389.0,78.0945,78.0945,78.0849,78.0945,6389.0
2024-05-15 13:25:00,81.52,81.52,81.51,81.52,9443.0,78.0945,78.0945,78.0849,78.0945,9443.0
2024-05-15 13:30:00,81.52,81.52,81.51,81.52,4524.0,78.0945,78.0945,78.0849,78.0945,4524.0
2024-05-15 13:35:00,81.52,81.52,81.51,81.52,6084.0,78.0945,78.0945,78.0849,78.0945,6084.0
2024-05-15 13:40:00,81.52,81.52,81.51,81.52,3511.0,78.0945,78.0945,78.0849,78.0945,3511.0
2024-05-15 13:45:00,81.52,81.52,81.51,81.52,4310.0,78.0945,78.0945,78.0849,78.0945,4310.0
2024-05-15 13:50:00,81.52,81.52,81.51,81.51,12182.0,78.0945,78.0945,78.0849,78.0849,12182.0
2024-05-15 13:55:00,81.52,81.52,81.51,81.52,12774.0,78.0945,78.0945,78.0849,78.0945,12774.0
2024-05-15 14:00:00,81.52,81.52,81.51,81.52,15279.0,78.0945,78.0945,78.0849,78.0945,15279.0
2024-05-15 14:05:00,81.52,81.52,81.51,81.52,7489.0,78.0945,78.0945,78.0849,78.0945,7489.0
2024-05-15 14:10:00,81.52,81.52,81.51,81.51,73089.0,78.0945,78.0945,78.0849,78.0849,73089.0
2024-05-15 14:15:00,81.52,81.52,81.5,81.5,26517.0,78.0945,78.0945,78.0753,78.0753,26517.0
2024-05-15 14:20:00,81.51,81.51,81.5,81.51,20213.0,78.0849,78.0849,78.0753,78.0849,20213.0
2024-05-15 14:25:00,81.51,81.51,81.5,81.51,6879.0,78.0849,78.0849,78.0753,78.0849,6879.0
2024-05-15 14:30:00,81.5,81.51,81.5,81.51,7563.0,78.0753,78.0849,78.0753,78.0849,7563.0
2024-05-15 14:35:00,81.51,81.51,81.5,81.51,6326.0,78.0849,78.0849,78.0753,78.0849,6326.0
2024-05-15 14:40:00,81.51,81.51,81.5,81.51,10229.0,78.0849,78.0849,78.0753,78.0849,10229.0
2024-05-15 14:45:00,81.51,81.51,81.5,81.51,20950.0,78.0849,78.0849,78.0753,78.0849,20950.0
2024-05-15 14:50:00,81.51,81.51,81.5,81.51,41466.0,78.0849,78.0849,78.0753,78.0849,41466.0
2024-05-15 14:55:00,81.51,81.51,81.5,81.51,5963.0,78.0849,78.0849,78.0753,78.0849,5963.0
2024-05-15 15:00:00,81.51,81.52,81.5,81.52,39525.0,78.0849,78.0945,78.0753,78.0945,39525.0
2024-05-15 15:05:00,81.51,81.52,81.51,81.51,14251.0,78.0849,78.0945,78.0849,78.0849,14251.0
2024-05-15 15:10:00,81.52,81.52,81.51,81.52,21324.0,78.0945,78.0945,78.0849,78.0945,21324.0
2024-05-15 15:15:00,81.52,81.52,81.51,81.52,134579.0,78.0945,78.0945,78.0849,78.0945,134579.0
2024-05-15 15:20:00,81.52,81.52,81.51,81.51,90530.0,78.0945,78.0945,78.0849,78.0849,90530.0
2024-05-15 15:25:00,81.52,81.52,81.51,81.51,15667.0,78.0945,78.0945,78.0849,78.0849,15667.0
2024-05-15 15:30:00,81.52,81.52,81.51,81.52,27203.0,78.0945,78.0945,78.0849,78.0945,27203.0
2024-05-15 15:35:00,81.52,81.52,81.51,81.52,37513.0,78.0945,78.0945,78.0849,78.0945,37513.0
2024-05-15 15:40:00,81.52,81.52,81.51,81.52,34747.0,78.0945,78.0945,78.0849,78.0945,34747.0
2024-05-15 15:45:00,81.52,81.52,81.51,81.52,54301.0,78.0945,78.0945,78.0849,78.0945,54301.0
2024-05-15 15:50:00,81.52,81.52,81.51,81.52,36628.0,78.0945,78.0945,78.0849,78.0945,36628.0
2024-05-15 15:55:00,81.52,81.53,81.51,81.53,316071.0,78.0945,78.104,78.0849,78.104,316071.0
2024-05-16 09:30:00,81.51,81.52,81.5,81.5,53391.0,78.0849,78.0945,78.0753,78.0753,53391.0
2024-05-16 09:35:00,81.5,81.51,81.49,81.49,18739.0,78.0753,78.0849,78.0657,78.0657,18739.0
2024-05-16 09:40:00,81.5,81.5,81.48,81.48,28661.0,78.0753,78.0753,78.0561,78.0561,28661.0
2024-05-16 09:45:00,81.48,81.49,81.48,81.48,10498.0,78.0561,78.0657,78.0561,78.0561,10498.0
2024-05-16 09:50:00,81.48,81.49,81.48,81.48,8038.0,78.0561,78.0657,78.0561,78.0561,8038.0
2024-05-16 09:55:00,81.48,81.49,81.48,81.48,215350.0,78.0561,78.0657,78.0561,78.0561,215350.0
2024-05-16 10:00:00,81.48,81.49,81.48,81.48,23174.0,78.0561,78.0657,78.0561,78.0561,23174.0
2024-05-16 10:05:00,81.48,81.49,81.48,81.48,18827.0,78.0561,78.0657,78.0561,78.0561,18827.0
2024-05-16 10:10:00,81.48,81.49,81.48,81.48,15527.0,78.0561,78.0657,78.0561,78.0561,15527.0
2024-05-16 10:15:00,81.49,81.49,81.48,81.48,20760.0,78.0657,78.0657,78.0561,78.0561,20760.0
2024-05-16 10:20:00,81.49,81.5,81.48,81.5,29463.0,78.0657,78.0753,78.0561,78.0753,29463.0
2024-05-16 10:25:00,81.49,81.5,81.49,81.5,9539.0,78.0657,78.0753,78.0657,78.0753,9539.0
2024-05-16 10:30:00,81.5,81.5,81.49,81.5,5275.0,78.0753,78.0753,78.0657,78.0753,5275.0
2024-05-16 10:35:00,81.5,81.5,81.49,81.5,31741.0,78.0753,78.0753,78.0657,78.0753,31741.0
2024-05-16 10:40:00,81.5,81.5,81.49,81.5,20667.0,78.0753,78.0753,78.0657,78.0753,20667.0
2024-05-16 10:45:00,81.5,81.5,81.49,81.5,10972.0,78.0753,78.0753,78.0657,78.0753,10972.0
2024-05-16 10:50:00,81.49,81.5,81.49,81.5,12428.0,78.0657,78.0753,78.0657,78.0753,12428.0
2024-05-16 10:55:00,81.5,81.5,81.49,81.5,11443.0,78.0753,78.0753,78.0657,78.0753,11443.0
2024-05-16 11:00:00,81.5,81.5,81.49,81.5,8892.0,78.0753,78.0753,78.0657,78.0753,8892.0
2024-05-16 11:05:00,81.5,81.5,81.49,81.5,8963.0,78.0753,78.0753,78.0657,78.0753,8963.0
2024-05-16 11:10:00,81.5,81.5,81.49,81.49,17092.0,78.0753,78.0753,78.0657,78.0657,17092.0
2024-05-16 11:15:00,81.49,81.5,81.49,81.5,67737.0,78.0657,78.0753,78.0657,78.0753,67737.0
2024-05-16 11:20:00,81.5,81.5,81.49,81.5,17300.0,78.0753,78.0753,78.0657,78.0753,17300.0
2024-05-16 11:25:00,81.5,81.5,81.49,81.5,14117.0,78.0753,78.0753,78.0657,78.0753,14117.0
2024-05-16 11:30:00,81.49,81.5,81.49,81.49,34416.0,78.0657,78.0753,78.0657,78.0657,34416.0
2024-05-16 11:35:00,81.49,81.5,81.49,81.49,15106.0,78.0657,78.0753,78.0657,78.0657,15106.0
2024-05-16 11:40:00,81.49,81.5,81.49,81.49,13500.0,78.0657,78.0753,78.0657,78.0657,13500.0
2024-05-16 11:45:00,81.49,81.5,81.48,81.48,43300.0,78.0657,78.0753,78.0561,78.0561,43300.0
2024-05-16 11:50:00,81.49,81.49,81.48,81.48,26633.0,78.0657,78.0657,78.0561,78.0561,26633.0
2024-05-16 11:55:00,81.48,81.49,81.48,81.48,14746.0,78.0561,78.0657,78.0561,78.0561,14746.0
2024-05-16 12:00:00,81.48,81.49,81.47,81.48,21970.0,78.0561,78.0657,78.0466,78.0561,21970.0
2024-05-16 12:05:00,81.48,81.48,81.47,81.48,15301.0,78.0561,78.0561,78.0466,78.0561,15301.0
2024-05-16 12:10:00,81.48,81.48,81.47,81.48,8497.0,78.0561,78.0561,78.0466,78.0561,8497.0
2024-05-16 12:15:00,81.48,81.48,81.47,81.48,16489.0,78.0561,78.0561,78.0466,78.0561,16489.0
2024-05-16 12:20:00,81.48,81.48,81.47,81.48,14041.0,78.0561,78.0561,78.0466,78.0561,14041.0
2024-05-16 12:25:00,81.48,81.48,81.47,81.47,4923.0,78.0561,78.0561,78.0466,78.0466,4923.0
2024-05-16 12:30:00,81.48,81.48,81.47,81.48,5035.0,78.0561,78.0561,78.0466,78.0561,5035.0
2024-05-16 12:35:00,81.47,81.48,81.47,81.48,39219.0,78.0466,78.0561,78.0466,78.0561,39219.0
2024-05-16 12:40:00,81.47,81.48,81.47,81.48,12512.0,78.0466,78.0561,78.0466,78.0561,12512.0
2024-05-16 12:45:00,81.48,81.48,81.47,81.48,4749.0,78.0561,78.0561,78.0466,78.0561,4749.0
2024-05-16 12:50:00,81.48,81.48,81.47,81.48,11724.0,78.0561,78.0561,78.0466,78.0561,11724.0
2024-05-16 12:55:00,81.48,81.48,81.47,81.48,23513.0,78.0561,78.0561,78.0466,78.0561,23513.0
2024-05-16 13:00:00,81.48,81.48,81.47,81.48,7830.0,78.0561,78.0561,78.0466,78.0561,7830.0
2024-05-16 13:05:00,81.48,81.48,81.47,81.48,6259.0,78.0561,78.0561,78.0466,78.0561,6259.0
2024-05-16 13:10:00,81.48,81.48,81.47,81.48,12364.0,78.0561,78.0561,78.0466,78.0561,12364.0
2024-05-16 13:15:00,81.48,81.48,81.47,81.48,6846.0,78.0561,78.0561,78.0466,78.0561,6846.0
2024-05-16 13:20:00,81.48,81.48,81.47,81.48,6059.0,78.0561,78.0561,78.0466,78.0561,6059.0
2024-05-16 13:25:00,81.48,81.49,81.47,81.48,35328.0,78.0561,78.0657,78.0466,78.0561,35328.0
2024-05-16 13:30:00,81.48,81.49,81.48,81.48,4960.0,78.0561,78.0657,78.0561,78.0561,4960.0
2024-05-16 13:35:00,81.48,81.49,81.48,81.48,13741.0,78.0561,78.0657,78.0561,78.0561,13741.0
2024-05-16 13:40:00,81.48,81.49,81.48,81.48,8273.0,78.0561,78.0657,78.0561,78.0561,8273.0
2024-05-16 13:45:00,81.48,81.49,81.48,81.48,12213.0,78.0561,78.0657,78.0561,78.0561,12213.0
2024-05-16 13:50:00,81.48,81.49,81.48,81.48,6543.0,78.0561,78.0657,78.0561,78.0561,6543.0
2024-05-16 13:55:00,81.48,81.49,81.48,81.48,14916.0,78.0561,78.0657,78.0561,78.0561,14916.0
2024-05-16 14:00:00,81.48,81.49,81.48,81.48,6617.0,78.0561,78.0657,78.0561,78.0561,6617.0
2024-05-16 14:05:00,81.48,81.49,81.48,81.48,13014.0,78.0561,78.0657,78.0561,78.0561,13014.0
2024-05-16 14:10:00,81.48,81.49,81.48,81.48,3860.0,78.0561,78.0657,78.0561,78.0561,3860.0
2024-05-16 14:15:00,81.48,81.49,81.48,81.48,24507.0,78.0561,78.0657,78.0561,78.0561,24507.0
2024-05-16 14:20:00,81.48,81.49,81.48,81.48,16219.0,78.0561,78.0657,78.0561,78.0561,16219.0
2024-05-16 14:25:00,81.48,81.49,81.47,81.48,75703.0,78.0561,78.0657,78.0466,78.0561,75703.0
2024-05-16 14:30:00,81.48,81.48,81.47,81.47,22014.0,78.0561,78.0561,78.0466,78.0466,22014.0
2024-05-16 14:35:00,81.47,81.48,81.47,81.48,18552.0,78.0466,78.0561,78.0466,78.0561,18552.0
2024-05-16 14:40:00,81.47,81.48,81.47,81.48,13751.0,78.0466,78.0561,78.0466,78.0561,13751.0
2024-05-16 14:45:00,81.48,81.48,81.47,81.48,6479.0,78.0561,78.0561,78.0466,78.0561,6479.0
2024-05-16 14:50:00,81.48,81.48,81.47,81.48,11877.0,78.0561,78.0561,78.0466,78.0561,11877.0
2024-05-16 14:55:00,81.47,81.48,81.47,81.48,5531.0,78.0466,78.0561,78.0466,78.0561,5531.0
2024-05-16 15:00:00,81.48,81.48,81.47,81.47,25636.0,78.0561,78.0561,78.0466,78.0466,25636.0
2024-05-16 15:05:00,81.47,81.48,81.47,81.48,18336.0,78.0466,78.0561,78.0466,78.0561,18336.0
2024-05-16 15:10:00,81.48,81.48,81.47,81.48,31161.0,78.0561,78.0561,78.0466,78.0561,31161.0
2024-05-16 15:15:00,81.48,81.48,81.47,81.48,26777.0,78.0561,78.0561,78.0466,78.0561,26777.0
2024-05-16 15:20:00,81.48,81.48,81.46,81.47,160825.0,78.0561,78.0561,78.037,78.0466,160825.0
2024-05-16 15:25:00,81.47,81.47,81.46,81.47,17614.0,78.0466,78.0466,78.037,78.0466,17614.0
2024-05-16 15:30:00,81.47,81.47,81.46,81.47,39445.0,78.0466,78.0466,78.037,78.0466,39445.0
2024-05-16 15:35:00,81.46,81.47,81.46,81.47,48835.0,78.037,78.0466,78.037,78.0466,48835.0
2024-05-16 15:40:00,81.47,81.47,81.46,81.47,61345.0,78.0466,78.0466,78.037,78.0466,61345.0
2024-05-16 15:45:00,81.47,81.47,81.46,81.47,64890.0,78.0466,78.0466,78.037,78.0466,64890.0
2024-05-16 15:50:00,81.47,81.47,81.46,81.47,203148.0,78.0466,78.0466,78.037,78.0466,203148.0
2024-05-16 15:55:00,81.47,81.47,81.46,81.46,213029.0,78.0466,78.0466,78.037,78.037,213029.0
2024-05-17 09:30:00,81.46,81.47,81.46,81.46,45823.0,78.037,78.0466,78.037,78.037,45823.0
2024-05-17 09:35:00,81.47,81.47,81.46,81.47,55372.0,78.0466,78.0466,78.037,78.0466,55372.0
2024-05-17 09:40:00,81.46,81.47,81.46,81.46,29475.0,78.037,78.0466,78.037,78.037,29475.0
2024-05-17 09:45:00,81.46,81.47,81.46,81.47,31194.0,78.037,78.0466,78.037,78.0466,31194.0
2024-05-17 09:50:00,81.46,81.47,81.46,81.47,7574.0,78.037,78.0466,78.037,78.0466,7574.0
2024-05-17 09:55:00,81.47,81.47,81.46,81.47,4854.0,78.0466,78.0466,78.037,78.0466,4854.0
2024-05-17 10:00:00,81.47,81.47,81.46,81.47,3994.0,78.0466,78.0466,78.037,78.0466,3994.0
2024-05-17 10:05:00,81.47,81.47,81.46,81.47,12188.0,78.0466,78.0466,78.037,78.0466,12188.0
2024-05-17 10:10:00,81.46,81.47,81.46,81.47,6410.0,78.037,78.0466,78.037,78.0466,6410.0
2024-05-17 10:15:00,81.47,81.47,81.46,81.46,13173.0,78.0466,78.0466,78.037,78.037,13173.0
2024-05-17 10:20:00,81.47,81.47,81.46,81.47,8303.0,78.0466,78.0466,78.037,78.0466,8303.0
2024-05-17 10:25:00,81.47,81.47,81.46,81.47,9135.0,78.0466,78.0466,78.037,78.0466,9135.0
2024-05-17 10:30:00,81.46,81.47,81.46,81.47,4640.0,78.037,78.0466,78.037,78.0466,4640.0
2024-05-17 10:35:00,81.47,81.47,81.46,81.47,9986.0,78.0466,78.0466,78.037,78.0466,9986.0
2024-05-17 10:40:00,81.47,81.47,81.46,81.46,4311.0,78.0466,78.0466,78.037,78.037,4311.0
2024-05-17 10:45:00,81.47,81.47,81.46,81.47,2382.0,78.0466,78.0466,78.037,78.0466,2382.0
2024-05-17 10:50:00,81.47,81.47,81.46,81.47,16583.0,78.0466,78.0466,78.037,78.0466,16583.0
2024-05-17 10:55:00,81.47,81.47,81.46,81.47,12449.0,78.0466,78.0466,78.037,78.0466,12449.0
2024-05-17 11:00:00,81.47,81.47,81.46,81.47,15035.0,78.0466,78.0466,78.037,78.0466,15035.0
2024-05-17 11:05:00,81.47,81.47,81.46,81.47,27437.0,78.0466,78.0466,78.037,78.0466,27437.0
2024-05-17 11:10:00,81.47,81.47,81.45,81.45,36491.0,78.0466,78.0466,78.0274,78.0274,36491.0
2024-05-17 11:15:00,81.45,81.46,81.45,81.45,11244.0,78.0274,78.037,78.0274,78.0274,11244.0
2024-05-17 11:20:00,81.46,81.46,81.45,81.45,16953.0,78.037,78.037,78.0274,78.0274,16953.0
2024-05-17 11:25:00,81.45,81.46,81.45,81.45,10234.0,78.0274,78.037,78.0274,78.0274,10234.0
2024-05-17 11:30:00,81.45,81.46,81.45,81.45,8922.0,78.0274,78.037,78.0274,78.0274,8922.0
2024-05-17 11:35:00,81.45,81.46,81.45,81.45,11559.0,78.0274,78.037,78.0274,78.0274,11559.0
2024-05-17 11:40:00,81.45,81.46,81.45,81.45,50216.0,78.0274,78.037,78.0274,78.0274,50216.0
2024-05-17 11:45:00,81.45,81.46,81.45,81.45,19640.0,78.0274,78.037,78.0274,78.0274,19640.0
2024-05-17 11:50:00,81.45,81.46,81.45,81.46,19178.0,78.0274,78.037,78.0274,78.037,19178.0
2024-05-17 11:55:00,81.45,81.46,81.45,81.45,46884.0,78.0274,78.037,78.0274,78.0274,46884.0
2024-05-17 12:00:00,81.45,81.46,81.45,81.45,8673.0,78.0274,78.037,78.0274,78.0274,8673.0
2024-05-17 12:05:00,81.45,81.46,81.45,81.45,15725.0,78.0274,78.037,78.0274,78.0274,15725.0
2024-05-17 12:10:00,81.45,81.46,81.44,81.45,82159.0,78.0274,78.037,78.0178,78.0274,82159.0
2024-05-17 12:15:00,81.45,81.45,81.44,81.45,12663.0,78.0274,78.0274,78.0178,78.0274,12663.0
2024-05-17 12:20:00,81.45,81.45,81.44,81.45,8361.0,78.0274,78.0274,78.0178,78.0274,8361.0
2024-05-17 12:25:00,81.45,81.45,81.44,81.45,4694.0,78.0274,78.0274,78.0178,78.0274,4694.0
2024-05-17 12:30:00,81.45,81.45,81.44,81.45,5407.0,78.0274,78.0274,78.0178,78.0274,5407.0
2024-05-17 12:35:00,81.45,81.45,81.44,81.44,13575.0,78.0274,78.0274,78.0178,78.0178,13575.0
2024-05-17 12:40:00,81.45,81.45,81.44,81.44,12256.0,78.0274,78.0274,78.0178,78.0178,12256.0
2024-05-17 12:45:00,81.45,81.45,81.44,81.45,4600.0,78.0274,78.0274,78.0178,78.0274,4600.0
2024-05-17 12:50:00,81.44,81.45,81.44,81.44,29898.0,78.0178,78.0274,78.0178,78.0178,29898.0
2024-05-17 12:55:00,81.44,81.44,81.43,81.44,42323.0,78.0178,78.0178,78.0082,78.0178,42323.0
2024-05-17 13:00:00,81.44,81.44,81.43,81.44,7189.0,78.0178,78.0178,78.0082,78.0178,7189.0
2024-05-17 13:05:00,81.44,81.44,81.43,81.44,51356.0,78.0178,78.0178,78.0082,78.0178,51356.0
2024-05-17 13:10:00,81.44,81.44,81.43,81.44,10877.0,78.0178,78.0178,78.0082,78.0178,10877.0
2024-05-17 13:15:00,81.44,81.44,81.43,81.43,13614.0,78.0178,78.0178,78.0082,78.0082,13614.0
2024-05-17 13:20:00,81.43,81.44,81.43,81.44,7868.0,78.0082,78.0178,78.0082,78.0178,7868.0
2024-05-17 13:25:00,81.44,81.44,81.43,81.43,5058.0,78.0178,78.0178,78.0082,78.0082,5058.0
2024-05-17 13:30:00,81.43,81.44,81.43,81.44,20381.0,78.0082,78.0178,78.0082,78.0178,20381.0
2024-05-17 13:35:00,81.44,81.44,81.43,81.43,5991.0,78.0178,78.0178,78.0082,78.0082,5991.0
2024-05-17 13:40:00,81.43,81.44,81.43,81.43,7057.0,78.0082,78.0178,78.0082,78.0082,7057.0
2024-05-17 13:45:00,81.43,81.44,81.43,81.44,7624.0,78.0082,78.0178,78.0082,78.0178,7624.0
2024-05-17 13:50:00,81.44,81.44,81.43,81.44,6414.0,78.0178,78.0178,78.0082,78.0178,6414.0
2024-05-17 13:55:00,81.44,81.44,81.43,81.43,31654.0,78.0178,78.0178,78.0082,78.0082,31654.0
2024-05-17 14:00:00,81.43,81.44,81.43,81.43,75545.0,78.0082,78.0178,78.0082,78.0082,75545.0
2024-05-17 14:05:00,81.44,81.44,81.43,81.44,8809.0,78.0178,78.0178,78.0082,78.0178,8809.0
2024-05-17 14:10:00,81.43,81.44,81.43,81.44,132812.0,78.0082,78.0178,78.0082,78.0178,132812.0
2024-05-17 14:15:00,81.43,81.44,81.43,81.44,165558.0,78.0082,78.0178,78.0082,78.0178,165558.0
2024-05-17 14:20:00,81.44,81.44,81.43,81.44,7858.0,78.0178,78.0178,78.0082,78.0178,7858.0
2024-05-17 14:25:00,81.44,81.44,81.43,81.44,13720.0,78.0178,78.0178,78.0082,78.0178,13720.0
2024-05-17 14:30:00,81.44,81.44,81.43,81.43,7923.0,78.0178,78.0178,78.0082,78.0082,7923.0
2024-05-17 14:35:00,81.44,81.44,81.43,81.44,9562.0,78.0178,78.0178,78.0082,78.0178,9562.0
2024-05-17 14:40:00,81.44,81.44,81.43,81.44,13414.0,78.0178,78.0178,78.0082,78.0178,13414.0
2024-05-17 14:45:00,81.44,81.44,81.43,81.44,36713.0,78.0178,78.0178,78.0082,78.0178,36713.0
2024-05-17 14:50:00,81.44,81.44,81.43,81.44,45342.0,78.0178,78.0178,78.0082,78.0178,45342.0
2024-05-17 14:55:00,81.44,81.44,81.43,81.43,10784.0,78.0178,78.0178,78.0082,78.0082,10784.0
2024-05-17 15:00:00,81.44,81.44,81.43,81.43,16223.0,78.0178,78.0178,78.0082,78.0082,16223.0
2024-05-17 15:05:00,81.44,81.44,81.43,81.43,22040.0,78.0178,78.0178,78.0082,78.0082,22040.0
2024-05-17 15:10:00,81.44,81.44,81.43,81.43,44071.0,78.0178,78.0178,78.0082,78.0082,44071.0
2024-05-17 15:15:00,81.44,81.44,81.43,81.44,7278.0,78.0178,78.0178,78.0082,78.0178,7278.0
2024-05-17 15:20:00,81.43,81.44,81.43,81.43,31147.0,78.0082,78.0178,78.0082,78.0082,31147.0
2024-05-17 15:25:00,81.44,81.44,81.43,81.43,24465.0,78.0178,78.0178,78.0082,78.0082,24465.0
2024-05-17 15:30:00,81.44,81.44,81.43,81.43,21497.0,78.0178,78.0178,78.0082,78.0082,21497.0
2024-05-17 15:35:00,81.44,81.44,81.43,81.43,21574.0,78.0178,78.0178,78.0082,78.0082,21574.0
2024-05-17 15:40:00,81.44,81.44,81.43,81.43,30285.0,78.0178,78.0178,78.0082,78.0082,30285.0
2024-05-17 15:45:00,81.44,81.44,81.43,81.43,52590.0,78.0178,78.0178,78.0082,78.0082,52590.0
2024-05-17 15:50:00,81.44,81.44,81.42,81.42,168043.0,78.0178,78.0178,77.9987,77.9987,168043.0
2024-05-17 15:55:00,81.42,81.43,81.42,81.42,315158.0,77.9987,78.0082,77.9987,77.9987,315158.0
2024-05-20 09:30:00,81.43,81.43,81.42,81.43,41507.0,78.0082,78.0082,77.9987,78.0082,41507.0
2024-05-20 09:35:00,81.42,81.43,81.42,81.42,20736.0,77.9987,78.0082,77.9987,77.9987,20736.0
2024-05-20 09:40:00,81.42,81.43,81.42,81.42,13291.0,77.9987,78.0082,77.9987,77.9987,13291.0
2024-05-20 09:45:00,81.42,81.43,81.42,81.43,10637.0,77.9987,78.0082,77.9987,78.0082,10637.0
2024-05-20 09:50:00,81.42,81.43,81.42,81.42,13501.0,77.9987,78.0082,77.9987,77.9987,13501.0
2024-05-20 09:55:00,81.42,81.43,81.42,81.43,33523.0,77.9987,78.0082,77.9987,78.0082,33523.0
2024-05-20 10:00:00,81.42,81.43,81.42,81.43,13139.0,77.9987,78.0082,77.9987,78.0082,13139.0
2024-05-20 10:05:00,81.43,81.43,81.42,81.42,7561.0,78.0082,78.0082,77.9987,77.9987,7561.0
2024-05-20 10:10:00,81.42,81.43,81.42,81.42,2937.0,77.9987,78.0082,77.9987,77.9987,2937.0
2024-05-20 10:15:00,81.42,81.43,81.42,81.42,7591.0,77.9987,78.0082,77.9987,77.9987,7591.0
2024-05-20 10:20:00,81.43,81.43,81.42,81.42,16332.0,78.0082,78.0082,77.9987,77.9987,16332.0
2024-05-20 10:25:00,81.42,81.43,81.42,81.42,17066.0,77.9987,78.0082,77.9987,77.9987,17066.0
2024-05-20 10:30:00,81.42,81.43,81.42,81.43,19676.0,77.9987,78.0082,77.9987,78.0082,19676.0
2024-05-20 10:35:00,81.42,81.43,81.42,81.42,20294.0,77.9987,78.0082,77.9987,77.9987,20294.0
2024-05-20 10:40:00,81.42,81.43,81.42,81.43,30350.0,77.9987,78.0082,77.9987,78.0082,30350.0
2024-05-20 10:45:00,81.42,81.43,81.41,81.42,41945.0,77.9987,78.0082,77.9891,77.9987,41945.0
2024-05-20 10:50:00,81.42,81.42,81.41,81.42,80170.0,77.9987,77.9987,77.9891,77.9987,80170.0
2024-05-20 10:55:00,81.42,81.42,81.41,81.42,55951.0,77.9987,77.9987,77.9891,77.9987,55951.0
2024-05-20 11:00:00,81.41,81.42,81.41,81.42,13544.0,77.9891,77.9987,77.9891,77.9987,13544.0
2024-05-20 11:05:00,81.42,81.42,81.41,81.42,24743.0,77.9987,77.9987,77.9891,77.9987,24743.0
2024-05-20 11:10:00,81.42,81.42,81.41,81.42,11847.0,77.9987,77.9987,77.9891,77.9987,11847.0
2024-05-20 11:15:00,81.42,81.42,81.41,81.42,31762.0,77.9987,77.9987,77.9891,77.9987,31762.0
2024-05-20 11:20:00,81.42,81.42,81.41,81.42,7106.0,77.9987,77.9987,77.9891,77.9987,7106.0
2024-05-20 11:25:00,81.41,81.42,81.41,81.42,25007.0,77.9891,77.9987,77.9891,77.9987,25007.0
2024-05-20 11:30:00,81.42,81.42,81.41,81.42,58193.0,77.9987,77.9987,77.9891,77.9987,58193.0
2024-05-20 11:35:00,81.41,81.42,81.41,81.41,11984.0,77.9891,77.9987,77.9891,77.9891,11984.0
2024-05-20 11:40:00,81.41,81.42,81.41,81.41,46161.0,77.9891,77.9987,77.9891,77.9891,46161.0
2024-05-20 11:45:00,81.42,81.42,81.41,81.42,11274.0,77.9987,77.9987,77.9891,77.9987,11274.0
2024-05-20 11:50:00,81.41,81.42,81.41,81.41,37884.0,77.9891,77.9987,77.9891,77.9891,37884.0
2024-05-20 11:55:00,81.41,81.42,81.41,81.42,20429.0,77.9891,77.9987,77.9891,77.9987,20429.0
2024-05-20 12:00:00,81.42,81.42,81.41,81.42,19995.0,77.9987,77.9987,77.9891,77.9987,19995.0
2024-05-20 12:05:00,81.42,81.42,81.41,81.42,10607.0,77.9987,77.9987,77.9891,77.9987,10607.0
2024-05-20 12:10:00,81.42,81.42,81.41,81.42,13884.0,77.9987,77.9987,77.9891,77.9987,13884.0
2024-05-20 12:15:00,81.42,81.42,81.41,81.42,14747.0,77.9987,77.9987,77.9891,77.9987,14747.0
2024-05-20 12:20:00,81.42,81.42,81.41,81.42,7860.0,77.9987,77.9987,77.9891,77.9987,7860.0
2024-05-20 12:25:00,81.42,81.42,81.41,81.42,7865.0,77.9987,77.9987,77.9891,77.9987,7865.0
2024-05-20 12:30:00,81.41,81.42,81.41,81.41,28847.0,77.9891,77.9987,77.9891,77.9891,28847.0
2024-05-20 12:35:00,81.41,81.42,81.41,81.41,36680.0,77.9891,77.9987,77.9891,77.9891,36680.0
2024-05-20 12:40:00,81.41,81.42,81.41,81.41,45573.0,77.9891,77.9987,77.9891,77.9891,45573.0
2024-05-20 12:45:00,81.41,81.42,81.41,81.41,51238.0,77.9891,77.9987,77.9891,77.9891,51238.0
2024-05-20 12:50:00,81.41,81.42,81.41,81.41,7774.0,77.9891,77.9987,77.9891,77.9891,7774.0
2024-05-20 12:55:00,81.41,81.42,81.41,81.42,24825.0,77.9891,77.9987,77.9891,77.9987,24825.0
2024-05-20 13:00:00,81.42,81.42,81.41,81.42,10631.0,77.9987,77.9987,77.9891,77.9987,10631.0
2024-05-20 13:05:00,81.41,81.42,81.41,81.42,8867.0,77.9891,77.9987,77.9891,77.9987,8867.0
2024-05-20 13:10:00,81.42,81.42,81.41,81.42,6232.0,77.9987,77.9987,77.9891,77.9987,6232.0
2024-05-20 13:15:00,81.42,81.42,81.41,81.41,9103.0,77.9987,77.9987,77.9891,77.9891,9103.0
2024-05-20 13:20:00,81.41,81.42,81.41,81.42,19706.0,77.9891,77.9987,77.9891,77.9987,19706.0
2024-05-20 13:25:00,81.41,81.42,81.41,81.42,12200.0,77.9891,77.9987,77.9891,77.9987,12200.0
2024-05-20 13:30:00,81.42,81.42,81.41,81.42,11660.0,77.9987,77.9987,77.9891,77.9987,11660.0
2024-05-20 13:35:00,81.42,81.42,81.41,81.42,9483.0,77.9987,77.9987,77.9891,77.9987,9483.0
2024-05-20 13:40:00,81.42,81.42,81.41,81.42,6989.0,77.9987,77.9987,77.9891,77.9987,6989.0
2024-05-20 13:45:00,81.42,81.42,81.41,81.42,10354.0,77.9987,77.9987,77.9891,77.9987,10354.0
2024-05-20 13:50:00,81.42,81.42,81.41,81.42,4803.0,77.9987,77.9987,77.9891,77.9987,4803.0
2024-05-20 13:55:00,81.42,81.42,81.41,81.42,9413.0,77.9987,77.9987,77.9891,77.9987,9413.0
2024-05-20 14:00:00,81.42,81.42,81.41,81.42,25324.0,77.9987,77.9987,77.9891,77.9987,25324.0
2024-05-20 14:05:00,81.42,81.42,81.41,81.42,22903.0,77.9987,77.9987,77.9891,77.9987,22903.0
2024-05-20 14:10:00,81.42,81.42,81.41,81.42,7035.0,77.9987,77.9987,77.9891,77.9987,7035.0
2024-05-20 14:15:00,81.42,81.42,81.41,81.42,22211.0,77.9987,77.9987,77.9891,77.9987,22211.0
2024-05-20 14:20:00,81.42,81.43,81.41,81.42,58023.0,77.9987,78.0082,77.9891,77.9987,58023.0
2024-05-20 14:25:00,81.42,81.43,81.42,81.42,11371.0,77.9987,78.0082,77.9987,77.9987,11371.0
2024-05-20 14:30:00,81.42,81.43,81.42,81.42,10816.0,77.9987,78.0082,77.9987,77.9987,10816.0
2024-05-20 14:35:00,81.42,81.43,81.42,81.42,7562.0,77.9987,78.0082,77.9987,77.9987,7562.0
2024-05-20 14:40:00,81.42,81.43,81.42,81.42,7644.0,77.9987,78.0082,77.9987,77.9987,7644.0
2024-05-20 14:45:00,81.42,81.43,81.42,81.42,46572.0,77.9987,78.0082,77.9987,77.9987,46572.0
2024-05-20 14:50:00,81.42,81.43,81.42,81.42,10898.0,77.9987,78.0082,77.9987,77.9987,10898.0
2024-05-20 14:55:00,81.42,81.43,81.42,81.42,27622.0,77.9987,78.0082,77.9987,77.9987,27622.0
2024-05-20 15:00:00,81.42,81.43,81.42,81.42,12533.0,77.9987,78.0082,77.9987,77.9987,12533.0
2024-05-20 15:05:00,81.42,81.43,81.42,81.42,9045.0,77.9987,78.0082,77.9987,77.9987,9045.0
2024-05-20 15:10:00,81.42,81.43,81.41,81.42,17379.0,77.9987,78.0082,77.9891,77.9987,17379.0
2024-05-20 15:15:00,81.42,81.42,81.41,81.42,14640.0,77.9987,77.9987,77.9891,77.9987,14640.0
2024-05-20 15:20:00,81.42,81.42,81.41,81.42,17869.0,77.9987,77.9987,77.9891,77.9987,17869.0
2024-05-20 15:25:00,81.41,81.42,81.41,81.41,7251.0,77.9891,77.9987,77.9891,77.9891,7251.0
2024-05-20 15:30:00,81.41,81.42,81.41,81.41,13134.0,77.9891,77.9987,77.9891,77.9891,13134.0
2024-05-20 15:35:00,81.41,81.42,81.41,81.42,16421.0,77.9891,77.9987,77.9891,77.9987,16421.0
2024-05-20 15:40:00,81.41,81.42,81.41,81.41,15602.0,77.9891,77.9987,77.9891,77.9891,15602.0
2024-05-20 15:45:00,81.42,81.42,81.41,81.41,36813.0,77.9987,77.9987,77.9891,77.9891,36813.0
2024-05-20 15:50:00,81.41,81.42,81.41,81.41,24242.0,77.9891,77.9987,77.9891,77.9891,24242.0
2024-05-20 15:55:00,81.41,81.42,81.4,81.4,111685.0,77.9891,77.9987,77.9795,77.9795,111685.0
2024-05-21 09:30:00,81.44,81.45,81.44,81.45,47436.0,78.0178,78.0274,78.0178,78.0274,47436.0
2024-05-21 09:35:00,81.45,81.45,81.44,81.45,17484.0,78.0274,78.0274,78.0178,78.0274,17484.0
2024-05-21 09:40:00,81.45,81.45,81.44,81.45,21046.0,78.0274,78.0274,78.0178,78.0274,21046.0
2024-05-21 09:45:00,81.45,81.45,81.44,81.45,6789.0,78.0274,78.0274,78.0178,78.0274,6789.0
2024-05-21 09:50:00,81.45,81.46,81.44,81.46,16760.0,78.0274,78.037,78.0178,78.037,16760.0
2024-05-21 09:55:00,81.45,81.46,81.45,81.46,2680.0,78.0274,78.037,78.0274,78.037,2680.0
2024-05-21 10:00:00,81.46,81.46,81.45,81.45,15341.0,78.037,78.037,78.0274,78.0274,15341.0
2024-05-21 10:05:00,81.45,81.46,81.45,81.45,6564.0,78.0274,78.037,78.0274,78.0274,6564.0
2024-05-21 10:10:00,81.45,81.46,81.45,81.45,4086.0,78.0274,78.037,78.0274,78.0274,4086.0
2024-05-21 10:15:00,81.45,81.46,81.45,81.45,6759.0,78.0274,78.037,78.0274,78.0274,6759.0
2024-05-21 10:20:00,81.45,81.46,81.44,81.45,10767.0,78.0274,78.037,78.0178,78.0274,10767.0
2024-05-21 10:25:00,81.45,81.46,81.44,81.45,38398.0,78.0274,78.037,78.0178,78.0274,38398.0
2024-05-21 10:30:00,81.46,81.46,81.45,81.46,3356.0,78.037,78.037,78.0274,78.037,3356.0
2024-05-21 10:35:00,81.45,81.46,81.45,81.45,2581.0,78.0274,78.037,78.0274,78.0274,2581.0
2024-05-21 10:40:00,81.45,81.46,81.45,81.45,2306.0,78.0274,78.037,78.0274,78.0274,2306.0
2024-05-21 10:45:00,81.45,81.46,81.45,81.46,5896.0,78.0274,78.037,78.0274,78.037,5896.0
2024-05-21 10:50:00,81.45,81.46,81.45,81.45,14104.0,78.0274,78.037,78.0274,78.0274,14104.0
2024-05-21 10:55:00,81.45,81.46,81.44,81.45,9094.0,78.0274,78.037,78.0178,78.0274,9094.0
2024-05-21 11:00:00,81.44,81.45,81.44,81.45,12784.0,78.0178,78.0274,78.0178,78.0274,12784.0
2024-05-21 11:05:00,81.45,81.45,81.44,81.45,6453.0,78.0274,78.0274,78.0178,78.0274,6453.0
2024-05-21 11:10:00,81.45,81.45,81.44,81.45,5193.0,78.0274,78.0274,78.0178,78.0274,5193.0
2024-05-21 11:15:00,81.44,81.45,81.44,81.45,6871.0,78.0178,78.0274,78.0178,78.0274,6871.0
2024-05-21 11:20:00,81.44,81.45,81.44,81.45,4705.0,78.0178,78.0274,78.0178,78.0274,4705.0
2024-05-21 11:25:00,81.45,81.45,81.44,81.45,9080.0,78.0274,78.0274,78.0178,78.0274,9080.0
2024-05-21 11:30:00,81.44,81.45,81.44,81.45,9549.0,78.0178,78.0274,78.0178,78.0274,9549.0
2024-05-21 11:35:00,81.45,81.45,81.44,81.45,4504.0,78.0274,78.0274,78.0178,78.0274,4504.0
2024-05-21 11:40:00,81.45,81.45,81.44,81.45,24784.0,78.0274,78.0274,78.0178,78.0274,24784.0
2024-05-21 11:45:00,81.45,81.45,81.44,81.45,68185.0,78.0274,78.0274,78.0178,78.0274,68185.0
2024-05-21 11:50:00,81.45,81.45,81.44,81.45,8618.0,78.0274,78.0274,78.0178,78.0274,8618.0
2024-05-21 11:55:00,81.45,81.45,81.44,81.45,10079.0,78.0274,78.0274,78.0178,78.0274,10079.0
2024-05-21 12:00:00,81.44,81.46,81.44,81.45,14923.0,78.0178,78.037,78.0178,78.0274,14923.0
2024-05-21 12:05:00,81.45,81.46,81.45,81.45,26129.0,78.0274,78.037,78.0274,78.0274,26129.0
2024-05-21 12:10:00,81.45,81.46,81.45,81.45,11432.0,78.0274,78.037,78.0274,78.0274,11432.0
2024-05-21 12:15:00,81.45,81.46,81.45,81.46,8452.0,78.0274,78.037,78.0274,78.037,8452.0
2024-05-21 12:20:00,81.45,81.46,81.45,81.45,6185.0,78.0274,78.037,78.0274,78.0274,6185.0
2024-05-21 12:25:00,81.45,81.46,81.45,81.46,4025.0,78.0274,78.037,78.0274,78.037,4025.0
2024-05-21 12:30:00,81.45,81.46,81.45,81.45,14623.0,78.0274,78.037,78.0274,78.0274,14623.0
2024-05-21 12:35:00,81.45,81.46,81.45,81.45,5482.0,78.0274,78.037,78.0274,78.0274,5482.0
2024-05-21 12:40:00,81.45,81.46,81.45,81.45,7597.0,78.0274,78.037,78.0274,78.0274,7597.0
2024-05-21 12:45:00,81.45,81.46,81.45,81.46,7321.0,78.0274,78.037,78.0274,78.037,7321.0
2024-05-21 12:50:00,81.46,81.46,81.45,81.45,37364.0,78.037,78.037,78.0274,78.0274,37364.0
2024-05-21 12:55:00,81.45,81.46,81.45,81.45,12634.0,78.0274,78.037,78.0274,78.0274,12634.0
2024-05-21 13:00:00,81.46,81.46,81.45,81.45,23147.0,78.037,78.037,78.0274,78.0274,23147.0
2024-05-21 13:05:00,81.45,81.46,81.45,81.45,5725.0,78.0274,78.037,78.0274,78.0274,5725.0
2024-05-21 13:10:00,81.45,81.46,81.45,81.45,15659.0,78.0274,78.037,78.0274,78.0274,15659.0
2024-05-21 13:15:00,81.45,81.46,81.45,81.45,9486.0,78.0274,78.037,78.0274,78.0274,9486.0
2024-05-21 13:20:00,81.45,81.46,81.45,81.45,2899.0,78.0274,78.037,78.0274,78.0274,2899.0
2024-05-21 13:25:00,81.45,81.46,81.45,81.45,14599.0,78.0274,78.037,78.0274,78.0274,14599.0
2024-05-21 13:30:00,81.46,81.46,81.45,81.45,106853.0,78.037,78.037,78.0274,78.0274,106853.0
2024-05-21 13:35:00,81.46,81.46,81.45,81.46,17838.0,78.037,78.037,78.0274,78.037,17838.0
2024-05-21 13:40:00,81.45,81.46,81.45,81.45,9027.0,78.0274,78.037,78.0274,78.0274,9027.0
2024-05-21 13:45:00,81.46,81.46,81.45,81.46,8552.0,78.037,78.037,78.0274,78.037,8552.0
2024-05-21 13:50:00,81.45,81.46,81.45,81.45,8782.0,78.0274,78.037,78.0274,78.0274,8782.0
2024-05-21 13:55:00,81.45,81.46,81.45,81.46,10088.0,78.0274,78.037,78.0274,78.037,10088.0
2024-05-21 14:00:00,81.46,81.46,81.45,81.45,24954.0,78.037,78.037,78.0274,78.0274,24954.0
2024-05-21 14:05:00,81.45,81.46,81.45,81.45,9337.0,78.0274,78.037,78.0274,78.0274,9337.0
2024-05-21 14:10:00,81.45,81.46,81.45,81.45,108102.0,78.0274,78.037,78.0274,78.0274,108102.0
2024-05-21 14:15:00,81.45,81.46,81.45,81.45,18278.0,78.0274,78.037,78.0274,78.0274,18278.0
2024-05-21 14:20:00,81.45,81.46,81.45,81.45,11859.0,78.0274,78.037,78.0274,78.0274,11859.0
2024-05-21 14:25:00,81.45,81.46,81.45,81.45,17328.0,78.0274,78.037,78.0274,78.0274,17328.0
2024-05-21 14:30:00,81.45,81.45,81.44,81.45,39898.0,78.0274,78.0274,78.0178,78.0274,39898.0
2024-05-21 14:35:00,81.45,81.45,81.44,81.45,7398.0,78.0274,78.0274,78.0178,78.0274,7398.0
2024-05-21 14:40:00,81.45,81.45,81.44,81.45,17528.0,78.0274,78.0274,78.0178,78.0274,17528.0
2024-05-21 14:45:00,81.45,81.45,81.44,81.44,10347.0,78.0274,78.0274,78.0178,78.0178,10347.0
2024-05-21 14:50:00,81.44,81.45,81.44,81.44,18288.0,78.0178,78.0274,78.0178,78.0178,18288.0
2024-05-21 14:55:00,81.44,81.45,81.44,81.44,6185.0,78.0178,78.0274,78.0178,78.0178,6185.0
2024-05-21 15:00:00,81.44,81.45,81.44,81.44,9940.0,78.0178,78.0274,78.0178,78.0178,9940.0
2024-05-21 15:05:00,81.45,81.45,81.44,81.44,11680.0,78.0274,78.0274,78.0178,78.0178,11680.0
2024-05-21 15:10:00,81.44,81.45,81.44,81.45,15308.0,78.0178,78.0274,78.0178,78.0274,15308.0
2024-05-21 15:15:00,81.44,81.45,81.44,81.45,35285.0,78.0178,78.0274,78.0178,78.0274,35285.0
2024-05-21 15:20:00,81.45,81.45,81.44,81.44,9838.0,78.0274,78.0274,78.0178,78.0178,9838.0
2024-05-21 15:25:00,81.45,81.45,81.44,81.45,8153.0,78.0274,78.0274,78.0178,78.0274,8153.0
2024-05-21 15:30:00,81.44,81.45,81.44,81.45,6537.0,78.0178,78.0274,78.0178,78.0274,6537.0
2024-05-21 15:35:00,81.45,81.45,81.44,81.45,6784.0,78.0274,78.0274,78.0178,78.0274,6784.0
2024-05-21 15:40:00,81.45,81.45,81.44,81.44,10427.0,78.0274,78.0274,78.0178,78.0178,10427.0
2024-05-21 15:45:00,81.45,81.45,81.44,81.45,13637.0,78.0274,78.0274,78.0178,78.0274,13637.0
2024-05-21 15:50:00,81.45,81.45,81.44,81.44,29305.0,78.0274,78.0274,78.0178,78.0178,29305.0
2024-05-21 15:55:00,81.45,81.45,81.44,81.45,85436.0,78.0274,78.0274,78.0178,78.0274,85436.0
2024-05-22 09:30:00,81.4,81.4,81.39,81.4,41816.0,77.9795,77.9795,77.9699,77.9795,41816.0
2024-05-22 09:35:00,81.4,81.4,81.39,81.4,11100.0,77.9795,77.9795,77.9699,77.9795,11100.0
2024-05-22 09:40:00,81.4,81.41,81.39,81.41,4269.0,77.9795,77.9891,77.9699,77.9891,4269.0
2024-05-22 09:45:00,81.4,81.41,81.4,81.41,7763.0,77.9795,77.9891,77.9795,77.9891,7763.0
2024-05-22 09:50:00,81.41,81.41,81.4,81.4,5740.0,77.9891,77.9891,77.9795,77.9795,5740.0
2024-05-22 09:55:00,81.4,81.41,81.4,81.4,9772.0,77.9795,77.9891,77.9795,77.9795,9772.0
2024-05-22 10:00:00,81.41,81.41,81.4,81.41,7830.0,77.9891,77.9891,77.9795,77.9891,7830.0
2024-05-22 10:05:00,81.41,81.41,81.4,81.4,40763.0,77.9891,77.9891,77.9795,77.9795,40763.0
2024-05-22 10:10:00,81.41,81.41,81.4,81.41,4602.0,77.9891,77.9891,77.9795,77.9891,4602.0
2024-05-22 10:15:00,81.41,81.41,81.4,81.41,5534.0,77.9891,77.9891,77.9795,77.9891,5534.0
2024-05-22 10:20:00,81.41,81.41,81.4,81.41,7020.0,77.9891,77.9891,77.9795,77.9891,7020.0
2024-05-22 10:25:00,81.41,81.41,81.4,81.41,14347.0,77.9891,77.9891,77.9795,77.9891,14347.0
2024-05-22 10:30:00,81.41,81.41,81.4,81.41,10408.0,77.9891,77.9891,77.9795,77.9891,10408.0
2024-05-22 10:35:00,81.41,81.41,81.4,81.41,3261.0,77.9891,77.9891,77.9795,77.9891,3261.0
2024-05-22 10:40:00,81.41,81.41,81.4,81.41,4742.0,77.9891,77.9891,77.9795,77.9891,4742.0
2024-05-22 10:45:00,81.41,81.42,81.4,81.42,28263.0,77.9891,77.9987,77.9795,77.9987,28263.0
2024-05-22 10:50:00,81.42,81.42,81.41,81.42,7087.0,77.9987,77.9987,77.9891,77.9987,7087.0
2024-05-22 10:55:00,81.42,81.42,81.41,81.42,15062.0,77.9987,77.9987,77.9891,77.9987,15062.0
2024-05-22 11:00:00,81.42,81.42,81.41,81.42,15933.0,77.9987,77.9987,77.9891,77.9987,15933.0
2024-05-22 11:05:00,81.42,81.42,81.41,81.42,29592.0,77.9987,77.9987,77.9891,77.9987,29592.0
2024-05-22 11:10:00,81.42,81.42,81.41,81.41,19856.0,77.9987,77.9987,77.9891,77.9891,19856.0
2024-05-22 11:15:00,81.42,81.42,81.41,81.41,7476.0,77.9987,77.9987,77.9891,77.9891,7476.0
2024-05-22 11:20:00,81.41,81.42,81.41,81.41,24117.0,77.9891,77.9987,77.9891,77.9891,24117.0
2024-05-22 11:25:00,81.41,81.42,81.41,81.41,10726.0,77.9891,77.9987,77.9891,77.9891,10726.0
2024-05-22 11:30:00,81.41,81.42,81.4,81.41,34396.0,77.9891,77.9987,77.9795,77.9891,34396.0
2024-05-22 11:35:00,81.41,81.41,81.4,81.41,6552.0,77.9891,77.9891,77.9795,77.9891,6552.0
2024-05-22 11:40:00,81.41,81.41,81.4,81.41,10425.0,77.9891,77.9891,77.9795,77.9891,10425.0
2024-05-22 11:45:00,81.41,81.41,81.4,81.41,21873.0,77.9891,77.9891,77.9795,77.9891,21873.0
2024-05-22 11:50:00,81.41,81.41,81.4,81.41,11204.0,77.9891,77.9891,77.9795,77.9891,11204.0
2024-05-22 11:55:00,81.41,81.41,81.4,81.41,8411.0,77.9891,77.9891,77.9795,77.9891,8411.0
2024-05-22 12:00:00,81.41,81.41,81.4,81.41,8361.0,77.9891,77.9891,77.9795,77.9891,8361.0
2024-05-22 12:05:00,81.41,81.41,81.4,81.41,9035.0,77.9891,77.9891,77.9795,77.9891,9035.0
2024-05-22 12:10:00,81.41,81.41,81.4,81.41,13271.0,77.9891,77.9891,77.9795,77.9891,13271.0
2024-05-22 12:15:00,81.41,81.41,81.4,81.41,25751.0,77.9891,77.9891,77.9795,77.9891,25751.0
2024-05-22 12:20:00,81.41,81.41,81.4,81.41,7988.0,77.9891,77.9891,77.9795,77.9891,7988.0
2024-05-22 12:25:00,81.4,81.41,81.4,81.41,5900.0,77.9795,77.9891,77.9795,77.9891,5900.0
2024-05-22 12:30:00,81.41,81.41,81.4,81.41,9107.0,77.9891,77.9891,77.9795,77.9891,9107.0
2024-05-22 12:35:00,81.41,81.41,81.4,81.41,5299.0,77.9891,77.9891,77.9795,77.9891,5299.0
2024-05-22 12:40:00,81.41,81.41,81.4,81.41,8027.0,77.9891,77.9891,77.9795,77.9891,8027.0
2024-05-22 12:45:00,81.4,81.41,81.4,81.4,10100.0,77.9795,77.9891,77.9795,77.9795,10100.0
2024-05-22 12:50:00,81.4,81.41,81.4,81.41,112483.0,77.9795,77.9891,77.9795,77.9891,112483.0
2024-05-22 12:55:00,81.41,81.41,81.4,81.41,2393.0,77.9891,77.9891,77.9795,77.9891,2393.0
2024-05-22 13:00:00,81.41,81.41,81.4,81.41,7977.0,77.9891,77.9891,77.9795,77.9891,7977.0
2024-05-22 13:05:00,81.41,81.41,81.4,81.41,10301.0,77.9891,77.9891,77.9795,77.9891,10301.0
2024-05-22 13:10:00,81.41,81.41,81.4,81.41,20628.0,77.9891,77.9891,77.9795,77.9891,20628.0
2024-05-22 13:15:00,81.4,81.41,81.4,81.41,44926.0,77.9795,77.9891,77.9795,77.9891,44926.0
2024-05-22 13:20:00,81.41,81.41,81.4,81.4,12507.0,77.9891,77.9891,77.9795,77.9795,12507.0
2024-05-22 13:25:00,81.4,81.41,81.4,81.4,32502.0,77.9795,77.9891,77.9795,77.9795,32502.0
2024-05-22 13:30:00,81.41,81.41,81.4,81.4,31685.0,77.9891,77.9891,77.9795,77.9795,31685.0
2024-05-22 13:35:00,81.4,81.41,81.39,81.4,13670.0,77.9795,77.9891,77.9699,77.9795,13670.0
2024-05-22 13:40:00,81.4,81.4,81.39,81.4,5429.0,77.9795,77.9795,77.9699,77.9795,5429.0
2024-05-22 13:45:00,81.4,81.4,81.39,81.4,19718.0,77.9795,77.9795,77.9699,77.9795,19718.0
2024-05-22 13:50:00,81.4,81.41,81.39,81.41,17796.0,77.9795,77.9891,77.9699,77.9891,17796.0
2024-05-22 13:55:00,81.41,81.41,81.4,81.41,11341.0,77.9891,77.9891,77.9795,77.9891,11341.0
2024-05-22 14:00:00,81.4,81.41,81.39,81.4,59678.0,77.9795,77.9891,77.9699,77.9795,59678.0
2024-05-22 14:05:00,81.4,81.4,81.39,81.39,4693.0,77.9795,77.9795,77.9699,77.9699,4693.0
2024-05-22 14:10:00,81.39,81.4,81.38,81.38,16758.0,77.9699,77.9795,77.9603,77.9603,16758.0
2024-05-22 14:15:00,81.38,81.39,81.38,81.39,41994.0,77.9603,77.9699,77.9603,77.9699,41994.0
2024-05-22 14:20:00,81.39,81.39,81.38,81.39,27065.0,77.9699,77.9699,77.9603,77.9699,27065.0
2024-05-22 14:25:00,81.4,81.4,81.39,81.39,24267.0,77.9795,77.9795,77.9699,77.9699,24267.0
2024-05-22 14:30:00,81.39,81.4,81.39,81.39,128060.0,77.9699,77.9795,77.9699,77.9699,128060.0
2024-05-22 14:35:00,81.39,81.4,81.39,81.39,52472.0,77.9699,77.9795,77.9699,77.9699,52472.0
2024-05-22 14:40:00,81.39,81.4,81.39,81.39,45205.0,77.9699,77.9795,77.9699,77.9699,45205.0
2024-05-22 14:45:00,81.39,81.4,81.39,81.4,33771.0,77.9699,77.9795,77.9699,77.9795,33771.0
2024-05-22 14:50:00,81.39,81.4,81.38,81.39,28942.0,77.9699,77.9795,77.9603,77.9699,28942.0
2024-05-22 14:55:00,81.39,81.39,81.38,81.39,59931.0,77.9699,77.9699,77.9603,77.9699,59931.0
2024-05-22 15:00:00,81.38,81.39,81.38,81.39,48460.0,77.9603,77.9699,77.9603,77.9699,48460.0
2024-05-22 15:05:00,81.39,81.39,81.38,81.39,9945.0,77.9699,77.9699,77.9603,77.9699,9945.0
2024-05-22 15:10:00,81.39,81.39,81.38,81.39,12956.0,77.9699,77.9699,77.9603,77.9699,12956.0
2024-05-22 15:15:00,81.39,81.39,81.38,81.39,14978.0,77.9699,77.9699,77.9603,77.9699,14978.0
2024-05-22 15:20:00,81.39,81.39,81.38,81.39,11382.0,77.9699,77.9699,77.9603,77.9699,11382.0
2024-05-22 15:25:00,81.39,81.39,81.38,81.39,14251.0,77.9699,77.9699,77.9603,77.9699,14251.0
2024-05-22 15:30:00,81.39,81.39,81.38,81.39,19441.0,77.9699,77.9699,77.9603,77.9699,19441.0
2024-05-22 15:35:00,81.39,81.39,81.38,81.39,32550.0,77.9699,77.9699,77.9603,77.9699,32550.0
2024-05-22 15:40:00,81.39,81.39,81.38,81.39,26912.0,77.9699,77.9699,77.9603,77.9699,26912.0
2024-05-22 15:45:00,81.39,81.39,81.38,81.39,38866.0,77.9699,77.9699,77.9603,77.9699,38866.0
2024-05-22 15:50:00,81.39,81.39,81.38,81.39,37367.0,77.9699,77.9699,77.9603,77.9699,37367.0
2024-05-22 15:55:00,81.39,81.39,81.38,81.39,94133.0,77.9699,77.9699,77.9603,77.9699,94133.0
2024-05-23 09:30:00,81.43,81.43,81.42,81.42,30572.0,78.0082,78.0082,77.9987,77.9987,30572.0
2024-05-23 09:35:00,81.43,81.43,81.42,81.42,16212.0,78.0082,78.0082,77.9987,77.9987,16212.0
2024-05-23 09:40:00,81.42,81.43,81.42,81.43,4639.0,77.9987,78.0082,77.9987,78.0082,4639.0
2024-05-23 09:45:00,81.42,81.42,81.36,81.37,170994.0,77.9987,77.9987,77.9412,77.9508,170994.0
2024-05-23 09:50:00,81.37,81.37,81.35,81.36,61617.0,77.9508,77.9508,77.9316,77.9412,61617.0
2024-05-23 09:55:00,81.37,81.37,81.36,81.37,19659.0,77.9508,77.9508,77.9412,77.9508,19659.0
2024-05-23 10:00:00,81.37,81.38,81.36,81.38,19145.0,77.9508,77.9603,77.9412,77.9603,19145.0
2024-05-23 10:05:00,81.38,81.38,81.36,81.37,8253.0,77.9603,77.9603,77.9412,77.9508,8253.0
2024-05-23 10:10:00,81.36,81.37,81.35,81.35,250520.0,77.9412,77.9508,77.9316,77.9316,250520.0
2024-05-23 10:15:00,81.35,81.36,81.34,81.34,29976.0,77.9316,77.9412,77.922,77.922,29976.0
2024-05-23 10:20:00,81.34,81.35,81.33,81.33,15301.0,77.922,77.9316,77.9124,77.9124,15301.0
2024-05-23 10:25:00,81.33,81.34,81.33,81.33,12945.0,77.9124,77.922,77.9124,77.9124,12945.0
2024-05-23 10:30:00,81.33,81.34,81.33,81.34,12508.0,77.9124,77.922,77.9124,77.922,12508.0
2024-05-23 10:35:00,81.34,81.34,81.33,81.34,14642.0,77.922,77.922,77.9124,77.922,14642.0
2024-05-23 10:40:00,81.34,81.34,81.33,81.34,9777.0,77.922,77.922,77.9124,77.922,9777.0
2024-05-23 10:45:00,81.34,81.34,81.33,81.34,14017.0,77.922,77.922,77.9124,77.922,14017.0
2024-05-23 10:50:00,81.34,81.34,81.33,81.34,31129.0,77.922,77.922,77.9124,77.922,31129.0
2024-05-23 10:55:00,81.34,81.34,81.33,81.34,12671.0,77.922,77.922,77.9124,77.922,12671.0
2024-05-23 11:00:00,81.34,81.34,81.33,81.34,9853.0,77.922,77.922,77.9124,77.922,9853.0
2024-05-23 11:05:00,81.34,81.34,81.33,81.34,12641.0,77.922,77.922,77.9124,77.922,12641.0
2024-05-23 11:10:00,81.34,81.34,81.33,81.34,9047.0,77.922,77.922,77.9124,77.922,9047.0
2024-05-23 11:15:00,81.34,81.35,81.33,81.34,24837.0,77.922,77.9316,77.9124,77.922,24837.0
2024-05-23 11:20:00,81.34,81.35,81.33,81.34,9548.0,77.922,77.9316,77.9124,77.922,9548.0
2024-05-23 11:25:00,81.34,81.34,81.33,81.34,17538.0,77.922,77.922,77.9124,77.922,17538.0
2024-05-23 11:30:00,81.34,81.34,81.33,81.34,15015.0,77.922,77.922,77.9124,77.922,15015.0
2024-05-23 11:35:00,81.33,81.35,81.33,81.35,71897.0,77.9124,77.9316,77.9124,77.9316,71897.0
2024-05-23 11:40:00,81.34,81.35,81.34,81.34,6926.0,77.922,77.9316,77.922,77.922,6926.0
2024-05-23 11:45:00,81.34,81.35,81.34,81.34,11319.0,77.922,77.9316,77.922,77.922,11319.0
2024-05-23 11:50:00,81.34,81.35,81.34,81.34,9993.0,77.922,77.9316,77.922,77.922,9993.0
2024-05-23 11:55:00,81.34,81.35,81.34,81.34,5919.0,77.922,77.9316,77.922,77.922,5919.0
2024-05-23 12:00:00,81.34,81.35,81.34,81.34,13716.0,77.922,77.9316,77.922,77.922,13716.0
2024-05-23 12:05:00,81.34,81.35,81.34,81.34,10836.0,77.922,77.9316,77.922,77.922,10836.0
2024-05-23 12:10:00,81.34,81.35,81.34,81.34,6556.0,77.922,77.9316,77.922,77.922,6556.0
2024-05-23 12:15:00,81.34,81.35,81.34,81.34,6658.0,77.922,77.9316,77.922,77.922,6658.0
2024-05-23 12:20:00,81.35,81.35,81.34,81.34,3785.0,77.9316,77.9316,77.922,77.922,3785.0
2024-05-23 12:25:00,81.34,81.35,81.34,81.34,6439.0,77.922,77.9316,77.922,77.922,6439.0
2024-05-23 12:30:00,81.34,81.35,81.34,81.34,9229.0,77.922,77.9316,77.922,77.922,9229.0
2024-05-23 12:35:00,81.34,81.35,81.34,81.34,8889.0,77.922,77.9316,77.922,77.922,8889.0
2024-05-23 12:40:00,81.34,81.35,81.34,81.34,17829.0,77.922,77.9316,77.922,77.922,17829.0
2024-05-23 12:45:00,81.34,81.35,81.34,81.35,10110.0,77.922,77.9316,77.922,77.9316,10110.0
2024-05-23 12:50:00,81.34,81.35,81.34,81.34,6773.0,77.922,77.9316,77.922,77.922,6773.0
2024-05-23 12:55:00,81.34,81.35,81.34,81.34,19745.0,77.922,77.9316,77.922,77.922,19745.0
2024-05-23 13:00:00,81.34,81.35,81.34,81.35,9212.0,77.922,77.9316,77.922,77.9316,9212.0
2024-05-23 13:05:00,81.34,81.35,81.34,81.34,39794.0,77.922,77.9316,77.922,77.922,39794.0
2024-05-23 13:10:00,81.34,81.35,81.34,81.35,33828.0,77.922,77.9316,77.922,77.9316,33828.0
2024-05-23 13:15:00,81.35,81.35,81.34,81.34,5912.0,77.9316,77.9316,77.922,77.922,5912.0
2024-05-23 13:20:00,81.34,81.35,81.34,81.34,8405.0,77.922,77.9316,77.922,77.922,8405.0
2024-05-23 13:25:00,81.34,81.35,81.34,81.34,7433.0,77.922,77.9316,77.922,77.922,7433.0
2024-05-23 13:30:00,81.34,81.36,81.34,81.35,31440.0,77.922,77.9412,77.922,77.9316,31440.0
2024-05-23 13:35:00,81.36,81.36,81.35,81.35,7929.0,77.9412,77.9412,77.9316,77.9316,7929.0
2024-05-23 13:40:00,81.35,81.36,81.35,81.35,11605.0,77.9316,77.9412,77.9316,77.9316,11605.0
2024-05-23 13:45:00,81.35,81.36,81.35,81.36,13152.0,77.9316,77.9412,77.9316,77.9412,13152.0
2024-05-23 13:50:00,81.36,81.36,81.35,81.36,14750.0,77.9412,77.9412,77.9316,77.9412,14750.0
2024-05-23 13:55:00,81.36,81.36,81.35,81.36,12702.0,77.9412,77.9412,77.9316,77.9412,12702.0
2024-05-23 14:00:00,81.36,81.36,81.35,81.36,24977.0,77.9412,77.9412,77.9316,77.9412,24977.0
2024-05-23 14:05:00,81.36,81.36,81.35,81.36,77094.0,77.9412,77.9412,77.9316,77.9412,77094.0
2024-05-23 14:10:00,81.36,81.37,81.35,81.37,20571.0,77.9412,77.9508,77.9316,77.9508,20571.0
2024-05-23 14:15:00,81.37,81.37,81.36,81.37,10538.0,77.9508,77.9508,77.9412,77.9508,10538.0
2024-05-23 14:20:00,81.37,81.37,81.36,81.36,43921.0,77.9508,77.9508,77.9412,77.9412,43921.0
2024-05-23 14:25:00,81.36,81.37,81.36,81.36,18713.0,77.9412,77.9508,77.9412,77.9412,18713.0
2024-05-23 14:30:00,81.36,81.37,81.35,81.36,28199.0,77.9412,77.9508,77.9316,77.9412,28199.0
2024-05-23 14:35:00,81.36,81.36,81.35,81.35,96745.0,77.9412,77.9412,77.9316,77.9316,96745.0
2024-05-23 14:40:00,81.36,81.36,81.35,81.36,11652.0,77.9412,77.9412,77.9316,77.9412,11652.0
2024-05-23 14:45:00,81.36,81.36,81.35,81.36,3731.0,77.9412,77.9412,77.9316,77.9412,3731.0
2024-05-23 14:50:00,81.36,81.36,81.35,81.36,14529.0,77.9412,77.9412,77.9316,77.9412,14529.0
2024-05-23 14:55:00,81.36,81.36,81.35,81.36,63655.0,77.9412,77.9412,77.9316,77.9412,63655.0
2024-05-23 15:00:00,81.36,81.36,81.35,81.36,5603.0,77.9412,77.9412,77.9316,77.9412,5603.0
2024-05-23 15:05:00,81.35,81.36,81.35,81.36,5024.0,77.9316,77.9412,77.9316,77.9412,5024.0
2024-05-23 15:10:00,81.36,81.36,81.35,81.35,112040.0,77.9412,77.9412,77.9316,77.9316,112040.0
2024-05-23 15:15:00,81.36,81.36,81.35,81.36,11196.0,77.9412,77.9412,77.9316,77.9412,11196.0
2024-05-23 15:20:00,81.36,81.36,81.35,81.36,12789.0,77.9412,77.9412,77.9316,77.9412,12789.0
2024-05-23 15:25:00,81.36,81.36,81.35,81.36,10651.0,77.9412,77.9412,77.9316,77.9412,10651.0
2024-05-23 15:30:00,81.36,81.36,81.35,81.36,71691.0,77.9412,77.9412,77.9316,77.9412,71691.0
2024-05-23 15:35:00,81.36,81.36,81.35,81.36,25045.0,77.9412,77.9412,77.9316,77.9412,25045.0
2024-05-23 15:40:00,81.36,81.36,81.35,81.36,32923.0,77.9412,77.9412,77.9316,77.9412,32923.0
2024-05-23 15:45:00,81.36,81.36,81.35,81.36,50665.0,77.9412,77.9412,77.9316,77.9412,50665.0
2024-05-23 15:50:00,81.35,81.36,81.35,81.35,50332.0,77.9316,77.9412,77.9316,77.9316,50332.0
2024-05-23 15:55:00,81.35,81.36,81.35,81.35,256225.0,77.9316,77.9412,77.9316,77.9316,256225.0
2024-05-24 09:30:00,81.34,81.34,81.33,81.33,51836.0,77.922,77.922,77.9124,77.9124,51836.0
2024-05-24 09:35:00,81.34,81.34,81.33,81.34,119212.0,77.922,77.922,77.9124,77.922,119212.0
2024-05-24 09:40:00,81.34,81.34,81.33,81.34,8759.0,77.922,77.922,77.9124,77.922,8759.0
2024-05-24 09:45:00,81.34,81.35,81.33,81.34,31569.0,77.922,77.9316,77.9124,77.922,31569.0
2024-05-24 09:50:00,81.34,81.35,81.34,81.34,2725.0,77.922,77.9316,77.922,77.922,2725.0
2024-05-24 09:55:00,81.34,81.35,81.34,81.34,4445.0,77.922,77.9316,77.922,77.922,4445.0
2024-05-24 10:00:00,81.34,81.35,81.34,81.34,34146.0,77.922,77.9316,77.922,77.922,34146.0
2024-05-24 10:05:00,81.34,81.36,81.34,81.36,17986.0,77.922,77.9412,77.922,77.9412,17986.0
2024-05-24 10:10:00,81.36,81.36,81.35,81.36,20764.0,77.9412,77.9412,77.9316,77.9412,20764.0
2024-05-24 10:15:00,81.36,81.37,81.35,81.36,8343.0,77.9412,77.9508,77.9316,77.9412,8343.0
2024-05-24 10:20:00,81.36,81.37,81.36,81.36,8556.0,77.9412,77.9508,77.9412,77.9412,8556.0
2024-05-24 10:25:00,81.36,81.37,81.35,81.36,14196.0,77.9412,77.9508,77.9316,77.9412,14196.0
2024-05-24 10:30:00,81.36,81.36,81.35,81.36,15044.0,77.9412,77.9412,77.9316,77.9412,15044.0
2024-05-24 10:35:00,81.36,81.36,81.35,81.36,10247.0,77.9412,77.9412,77.9316,77.9412,10247.0
2024-05-24 10:40:00,81.36,81.36,81.35,81.36,5785.0,77.9412,77.9412,77.9316,77.9412,5785.0
2024-05-24 10:45:00,81.36,81.36,81.35,81.36,2892.0,77.9412,77.9412,77.9316,77.9412,2892.0
2024-05-24 10:50:00,81.36,81.36,81.35,81.36,7814.0,77.9412,77.9412,77.9316,77.9412,7814.0
2024-05-24 10:55:00,81.36,81.36,81.35,81.36,8307.0,77.9412,77.9412,77.9316,77.9412,8307.0
2024-05-24 11:00:00,81.35,81.36,81.35,81.36,17130.0,77.9316,77.9412,77.9316,77.9412,17130.0
2024-05-24 11:05:00,81.35,81.36,81.35,81.36,14250.0,77.9316,77.9412,77.9316,77.9412,14250.0
2024-05-24 11:10:00,81.36,81.36,81.35,81.36,35613.0,77.9412,77.9412,77.9316,77.9412,35613.0
2024-05-24 11:15:00,81.36,81.36,81.35,81.36,18827.0,77.9412,77.9412,77.9316,77.9412,18827.0
2024-05-24 11:20:00,81.36,81.36,81.35,81.36,10985.0,77.9412,77.9412,77.9316,77.9412,10985.0
2024-05-24 11:25:00,81.36,81.36,81.35,81.36,16735.0,77.9412,77.9412,77.9316,77.9412,16735.0
2024-05-24 11:30:00,81.36,81.36,81.35,81.36,32780.0,77.9412,77.9412,77.9316,77.9412,32780.0
2024-05-24 11:35:00,81.36,81.36,81.35,81.36,235921.0,77.9412,77.9412,77.9316,77.9412,235921.0
2024-05-24 11:40:00,81.36,81.36,81.35,81.35,14994.0,77.9412,77.9412,77.9316,77.9316,14994.0
2024-05-24 11:45:00,81.36,81.36,81.35,81.35,13162.0,77.9412,77.9412,77.9316,77.9316,13162.0
2024-05-24 11:50:00,81.35,81.36,81.35,81.36,9066.0,77.9316,77.9412,77.9316,77.9412,9066.0
2024-05-24 11:55:00,81.35,81.36,81.35,81.36,12012.0,77.9316,77.9412,77.9316,77.9412,12012.0
2024-05-24 12:00:00,81.36,81.36,81.35,81.35,9762.0,77.9412,77.9412,77.9316,77.9316,9762.0
2024-05-24 12:05:00,81.35,81.36,81.35,81.35,10086.0,77.9316,77.9412,77.9316,77.9316,10086.0
2024-05-24 12:10:00,81.36,81.36,81.35,81.36,7256.0,77.9412,77.9412,77.9316,77.9412,7256.0
2024-05-24 12:15:00,81.36,81.36,81.35,81.36,8831.0,77.9412,77.9412,77.9316,77.9412,8831.0
2024-05-24 12:20:00,81.36,81.36,81.35,81.36,15039.0,77.9412,77.9412,77.9316,77.9412,15039.0
2024-05-24 12:25:00,81.36,81.36,81.35,81.36,18982.0,77.9412,77.9412,77.9316,77.9412,18982.0
2024-05-24 12:30:00,81.36,81.36,81.35,81.35,6651.0,77.9412,77.9412,77.9316,77.9316,6651.0
2024-05-24 12:35:00,81.35,81.36,81.35,81.35,13116.0,77.9316,77.9412,77.9316,77.9316,13116.0
2024-05-24 12:40:00,81.35,81.36,81.34,81.35,43032.0,77.9316,77.9412,77.922,77.9316,43032.0
2024-05-24 12:45:00,81.34,81.35,81.34,81.34,10722.0,77.922,77.9316,77.922,77.922,10722.0
2024-05-24 12:50:00,81.34,81.35,81.34,81.34,9502.0,77.922,77.9316,77.922,77.922,9502.0
2024-05-24 12:55:00,81.34,81.35,81.34,81.35,17021.0,77.922,77.9316,77.922,77.9316,17021.0
2024-05-24 13:00:00,81.34,81.35,81.34,81.34,6642.0,77.922,77.9316,77.922,77.922,6642.0
2024-05-24 13:05:00,81.34,81.35,81.34,81.34,44650.0,77.922,77.9316,77.922,77.922,44650.0
2024-05-24 13:10:00,81.34,81.35,81.34,81.34,11381.0,77.922,77.9316,77.922,77.922,11381.0
2024-05-24 13:15:00,81.34,81.35,81.34,81.34,3775.0,77.922,77.9316,77.922,77.922,3775.0
2024-05-24 13:20:00,81.35,81.35,81.34,81.34,6326.0,77.9316,77.9316,77.922,77.922,6326.0
2024-05-24 13:25:00,81.34,81.35,81.34,81.34,22932.0,77.922,77.9316,77.922,77.922,22932.0
2024-05-24 13:30:00,81.34,81.35,81.34,81.34,5240.0,77.922,77.9316,77.922,77.922,5240.0
2024-05-24 13:35:00,81.35,81.35,81.34,81.35,9445.0,77.9316,77.9316,77.922,77.9316,9445.0
2024-05-24 13:40:00,81.34,81.35,81.34,81.34,12557.0,77.922,77.9316,77.922,77.922,12557.0
2024-05-24 13:45:00,81.35,81.35,81.34,81.35,12999.0,77.9316,77.9316,77.922,77.9316,12999.0
2024-05-24 13:50:00,81.34,81.35,81.34,81.34,6844.0,77.922,77.9316,77.922,77.922,6844.0
2024-05-24 13:55:00,81.35,81.35,81.34,81.34,10856.0,77.9316,77.9316,77.922,77.922,10856.0
2024-05-24 14:00:00,81.34,81.35,81.34,81.34,12958.0,77.922,77.9316,77.922,77.922,12958.0
2024-05-24 14:05:00,81.34,81.35,81.34,81.34,13012.0,77.922,77.9316,77.922,77.922,13012.0
2024-05-24 14:10:00,81.34,81.35,81.34,81.34,7688.0,77.922,77.9316,77.922,77.922,7688.0
2024-05-24 14:15:00,81.34,81.35,81.34,81.34,6977.0,77.922,77.9316,77.922,77.922,6977.0
2024-05-24 14:20:00,81.34,81.35,81.34,81.34,12038.0,77.922,77.9316,77.922,77.922,12038.0
2024-05-24 14:25:00,81.34,81.35,81.34,81.34,13181.0,77.922,77.9316,77.922,77.922,13181.0
2024-05-24 14:30:00,81.34,81.35,81.34,81.34,6590.0,77.922,77.9316,77.922,77.922,6590.0
2024-05-24 14:35:00,81.34,81.35,81.34,81.34,8870.0,77.922,77.9316,77.922,77.922,8870.0
2024-05-24 14:40:00,81.34,81.35,81.34,81.34,12110.0,77.922,77.9316,77.922,77.922,12110.0
2024-05-24 14:45:00,81.34,81.35,81.34,81.34,7333.0,77.922,77.9316,77.922,77.922,7333.0
2024-05-24 14:50:00,81.34,81.35,81.34,81.35,10424.0,77.922,77.9316,77.922,77.9316,10424.0
2024-05-24 14:55:00,81.34,81.35,81.34,81.34,11251.0,77.922,77.9316,77.922,77.922,11251.0
2024-05-24 15:00:00,81.35,81.35,81.34,81.34,67912.0,77.9316,77.9316,77.922,77.922,67912.0
2024-05-24 15:05:00,81.34,81.35,81.34,81.34,12586.0,77.922,77.9316,77.922,77.922,12586.0
2024-05-24 15:10:00,81.34,81.35,81.34,81.34,26296.0,77.922,77.9316,77.922,77.922,26296.0
2024-05-24 15:15:00,81.34,81.35,81.34,81.34,16427.0,77.922,77.9316,77.922,77.922,16427.0
2024-05-24 15:20:00,81.34,81.35,81.34,81.34,21246.0,77.922,77.9316,77.922,77.922,21246.0
2024-05-24 15:25:00,81.34,81.35,81.34,81.35,74955.0,77.922,77.9316,77.922,77.9316,74955.0
2024-05-24 15:30:00,81.35,81.35,81.34,81.35,15601.0,77.9316,77.9316,77.922,77.9316,15601.0
2024-05-24 15:35:00,81.34,81.36,81.34,81.35,114037.0,77.922,77.9412,77.922,77.9316,114037.0
2024-05-24 15:40:00,81.36,81.36,81.35,81.35,26668.0,77.9412,77.9412,77.9316,77.9316,26668.0
2024-05-24 15:45:00,81.35,81.36,81.35,81.35,16826.0,77.9316,77.9412,77.9316,77.9316,16826.0
2024-05-24 15:50:00,81.36,81.36,81.35,81.36,24695.0,77.9412,77.9412,77.9316,77.9412,24695.0
2024-05-24 15:55:00,81.36,81.36,81.35,81.36,249220.0,77.9412,77.9412,77.9316,77.9412,249220.0
2024-05-28 09:30:00,81.4,81.41,81.39,81.41,50291.0,77.9795,77.9891,77.9699,77.9891,50291.0
2024-05-28 09:35:00,81.41,81.41,81.4,81.4,23569.0,77.9891,77.9891,77.9795,77.9795,23569.0
2024-05-28 09:40:00,81.4,81.41,81.4,81.4,14564.0,77.9795,77.9891,77.9795,77.9795,14564.0
2024-05-28 09:45:00,81.4,81.41,81.4,81.4,19179.0,77.9795,77.9891,77.9795,77.9795,19179.0
2024-05-28 09:50:00,81.41,81.41,81.4,81.41,4449.0,77.9891,77.9891,77.9795,77.9891,4449.0
2024-05-28 09:55:00,81.4,81.41,81.39,81.39,16698.0,77.9795,77.9891,77.9699,77.9699,16698.0
2024-05-28 10:00:00,81.4,81.4,81.38,81.38,23738.0,77.9795,77.9795,77.9603,77.9603,23738.0
2024-05-28 10:05:00,81.39,81.39,81.38,81.39,5777.0,77.9699,77.9699,77.9603,77.9699,5777.0
2024-05-28 10:10:00,81.38,81.39,81.38,81.38,15904.0,77.9603,77.9699,77.9603,77.9603,15904.0
2024-05-28 10:15:00,81.38,81.39,81.38,81.38,10192.0,77.9603,77.9699,77.9603,77.9603,10192.0
2024-05-28 10:20:00,81.39,81.39,81.38,81.38,18250.0,77.9699,77.9699,77.9603,77.9603,18250.0
2024-05-28 10:25:00,81.38,81.39,81.37,81.37,10632.0,77.9603,77.9699,77.9508,77.9508,10632.0
2024-05-28 10:30:00,81.37,81.38,81.37,81.37,31337.0,77.9508,77.9603,77.9508,77.9508,31337.0
2024-05-28 10:35:00,81.37,81.38,81.37,81.37,8253.0,77.9508,77.9603,77.9508,77.9508,8253.0
2024-05-28 10:40:00,81.38,81.38,81.37,81.37,7353.0,77.9603,77.9603,77.9508,77.9508,7353.0
2024-05-28 10:45:00,81.37,81.38,81.37,81.37,4190.0,77.9508,77.9603,77.9508,77.9508,4190.0
2024-05-28 10:50:00,81.37,81.38,81.37,81.38,2786.0,77.9508,77.9603,77.9508,77.9603,2786.0
2024-05-28 10:55:00,81.38,81.38,81.37,81.37,10052.0,77.9603,77.9603,77.9508,77.9508,10052.0
2024-05-28 11:00:00,81.37,81.38,81.37,81.38,50441.0,77.9508,77.9603,77.9508,77.9603,50441.0
2024-05-28 11:05:00,81.37,81.38,81.37,81.37,2153.0,77.9508,77.9603,77.9508,77.9508,2153.0
2024-05-28 11:10:00,81.37,81.38,81.37,81.38,18041.0,77.9508,77.9603,77.9508,77.9603,18041.0
2024-05-28 11:15:00,81.37,81.38,81.37,81.38,7803.0,77.9508,77.9603,77.9508,77.9603,7803.0
2024-05-28 11:20:00,81.37,81.38,81.37,81.37,9565.0,77.9508,77.9603,77.9508,77.9508,9565.0
2024-05-28 11:25:00,81.38,81.38,81.37,81.38,5843.0,77.9603,77.9603,77.9508,77.9603,5843.0
2024-05-28 11:30:00,81.38,81.38,81.36,81.36,55108.0,77.9603,77.9603,77.9412,77.9412,55108.0
2024-05-28 11:35:00,81.37,81.37,81.36,81.37,68363.0,77.9508,77.9508,77.9412,77.9508,68363.0
2024-05-28 11:40:00,81.37,81.37,81.36,81.37,11366.0,77.9508,77.9508,77.9412,77.9508,11366.0
2024-05-28 11:45:00,81.37,81.37,81.36,81.37,8854.0,77.9508,77.9508,77.9412,77.9508,8854.0
2024-05-28 11:50:00,81.37,81.37,81.36,81.36,18758.0,77.9508,77.9508,77.9412,77.9412,18758.0
2024-05-28 11:55:00,81.37,81.37,81.35,81.36,25182.0,77.9508,77.9508,77.9316,77.9412,25182.0
2024-05-28 12:00:00,81.36,81.36,81.35,81.36,6727.0,77.9412,77.9412,77.9316,77.9412,6727.0
2024-05-28 12:05:00,81.36,81.36,81.35,81.36,49183.0,77.9412,77.9412,77.9316,77.9412,49183.0
2024-05-28 12:10:00,81.36,81.36,81.35,81.35,6121.0,77.9412,77.9412,77.9316,77.9316,6121.0
2024-05-28 12:15:00,81.35,81.36,81.34,81.34,49368.0,77.9316,77.9412,77.922,77.922,49368.0
2024-05-28 12:20:00,81.34,81.35,81.34,81.35,4377.0,77.922,77.9316,77.922,77.9316,4377.0
2024-05-28 12:25:00,81.34,81.35,81.34,81.34,6136.0,77.922,77.9316,77.922,77.922,6136.0
2024-05-28 12:30:00,81.34,81.35,81.34,81.34,8462.0,77.922,77.9316,77.922,77.922,8462.0
2024-05-28 12:35:00,81.34,81.35,81.34,81.34,15187.0,77.922,77.9316,77.922,77.922,15187.0
2024-05-28 12:40:00,81.35,81.35,81.34,81.34,6934.0,77.9316,77.9316,77.922,77.922,6934.0
2024-05-28 12:45:00,81.34,81.35,81.34,81.34,42623.0,77.922,77.9316,77.922,77.922,42623.0
2024-05-28 12:50:00,81.34,81.35,81.34,81.34,4810.0,77.922,77.9316,77.922,77.922,4810.0
2024-05-28 12:55:00,81.34,81.35,81.34,81.35,8044.0,77.922,77.9316,77.922,77.9316,8044.0
2024-05-28 13:00:00,81.34,81.35,81.33,81.33,32465.0,77.922,77.9316,77.9124,77.9124,32465.0
2024-05-28 13:05:00,81.33,81.34,81.33,81.33,3122.0,77.9124,77.922,77.9124,77.9124,3122.0
2024-05-28 13:10:00,81.34,81.34,81.33,81.34,13388.0,77.922,77.922,77.9124,77.922,13388.0
2024-05-28 13:15:00,81.34,81.34,81.32,81.33,39944.0,77.922,77.922,77.9029,77.9124,39944.0
2024-05-28 13:20:00,81.33,81.33,81.32,81.33,6907.0,77.9124,77.9124,77.9029,77.9124,6907.0
2024-05-28 13:25:00,81.33,81.33,81.32,81.33,4013.0,77.9124,77.9124,77.9029,77.9124,4013.0
2024-05-28 13:30:00,81.32,81.33,81.31,81.31,15738.0,77.9029,77.9124,77.8933,77.8933,15738.0
2024-05-28 13:35:00,81.31,81.32,81.31,81.31,39665.0,77.8933,77.9029,77.8933,77.8933,39665.0
2024-05-28 13:40:00,81.31,81.32,81.3,81.3,74417.0,77.8933,77.9029,77.8837,77.8837,74417.0
2024-05-28 13:45:00,81.31,81.31,81.3,81.3,6028.0,77.8933,77.8933,77.8837,77.8837,6028.0
2024-05-28 13:50:00,81.31,81.31,81.3,81.31,11809.0,77.8933,77.8933,77.8837,77.8933,11809.0
2024-05-28 13:55:00,81.31,81.31,81.3,81.31,4757.0,77.8933,77.8933,77.8837,77.8933,4757.0
2024-05-28 14:00:00,81.31,81.31,81.3,81.31,9122.0,77.8933,77.8933,77.8837,77.8933,9122.0
2024-05-28 14:05:00,81.31,81.31,81.3,81.31,26733.0,77.8933,77.8933,77.8837,77.8933,26733.0
2024-05-28 14:10:00,81.31,81.31,81.3,81.31,6878.0,77.8933,77.8933,77.8837,77.8933,6878.0
2024-05-28 14:15:00,81.31,81.31,81.3,81.31,14675.0,77.8933,77.8933,77.8837,77.8933,14675.0
2024-05-28 14:20:00,81.31,81.31,81.3,81.31,7880.0,77.8933,77.8933,77.8837,77.8933,7880.0
2024-05-28 14:25:00,81.31,81.31,81.3,81.31,5352.0,77.8933,77.8933,77.8837,77.8933,5352.0
2024-05-28 14:30:00,81.3,81.31,81.3,81.31,28664.0,77.8837,77.8933,77.8837,77.8933,28664.0
2024-05-28 14:35:00,81.31,81.32,81.3,81.32,31974.0,77.8933,77.9029,77.8837,77.9029,31974.0
2024-05-28 14:40:00,81.31,81.32,81.31,81.31,7198.0,77.8933,77.9029,77.8933,77.8933,7198.0
2024-05-28 14:45:00,81.31,81.32,81.31,81.31,25528.0,77.8933,77.9029,77.8933,77.8933,25528.0
2024-05-28 14:50:00,81.31,81.32,81.3,81.31,52745.0,77.8933,77.9029,77.8837,77.8933,52745.0
2024-05-28 14:55:00,81.31,81.31,81.3,81.31,159624.0,77.8933,77.8933,77.8837,77.8933,159624.0
2024-05-28 15:00:00,81.3,81.31,81.3,81.3,15213.0,77.8837,77.8933,77.8837,77.8837,15213.0
2024-05-28 15:05:00,81.31,81.31,81.3,81.31,17486.0,77.8933,77.8933,77.8837,77.8933,17486.0
2024-05-28 15:10:00,81.31,81.31,81.3,81.31,46918.0,77.8933,77.8933,77.8837,77.8933,46918.0
2024-05-28 15:15:00,81.31,81.31,81.3,81.31,30878.0,77.8933,77.8933,77.8837,77.8933,30878.0
2024-05-28 15:20:00,81.31,81.31,81.3,81.31,10627.0,77.8933,77.8933,77.8837,77.8933,10627.0
2024-05-28 15:25:00,81.31,81.31,81.3,81.31,21513.0,77.8933,77.8933,77.8837,77.8933,21513.0
2024-05-28 15:30:00,81.31,81.31,81.3,81.31,11048.0,77.8933,77.8933,77.8837,77.8933,11048.0
2024-05-28 15:35:00,81.31,81.31,81.3,81.31,9144.0,77.8933,77.8933,77.8837,77.8933,9144.0
2024-05-28 15:40:00,81.31,81.31,81.3,81.31,5237.0,77.8933,77.8933,77.8837,77.8933,5237.0
2024-05-28 15:45:00,81.3,81.31,81.3,81.31,11198.0,77.8837,77.8933,77.8837,77.8933,11198.0
2024-05-28 15:50:00,81.31,81.31,81.3,81.3,65609.0,77.8933,77.8933,77.8837,77.8837,65609.0
2024-05-28 15:55:00,81.3,81.31,81.3,81.31,190135.0,77.8837,77.8933,77.8837,77.8933,190135.0
2024-05-29 09:30:00,81.32,81.32,81.3,81.31,74619.0,77.9029,77.9029,77.8837,77.8933,74619.0
2024-05-29 09:35:00,81.31,81.31,81.3,81.3,6310.0,77.8933,77.8933,77.8837,77.8837,6310.0
2024-05-29 09:40:00,81.3,81.31,81.29,81.29,11883.0,77.8837,77.8933,77.8741,77.8741,11883.0
2024-05-29 09:45:00,81.3,81.3,81.29,81.3,36736.0,77.8837,77.8837,77.8741,77.8837,36736.0
2024-05-29 09:50:00,81.3,81.31,81.29,81.3,32667.0,77.8837,77.8933,77.8741,77.8837,32667.0
2024-05-29 09:55:00,81.3,81.31,81.3,81.3,24044.0,77.8837,77.8933,77.8837,77.8837,24044.0
2024-05-29 10:00:00,81.3,81.31,81.3,81.3,83987.0,77.8837,77.8933,77.8837,77.8837,83987.0
2024-05-29 10:05:00,81.3,81.31,81.3,81.3,18855.0,77.8837,77.8933,77.8837,77.8837,18855.0
2024-05-29 10:10:00,81.3,81.31,81.29,81.3,16845.0,77.8837,77.8933,77.8741,77.8837,16845.0
2024-05-29 10:15:00,81.3,81.3,81.29,81.3,8985.0,77.8837,77.8837,77.8741,77.8837,8985.0
2024-05-29 10:20:00,81.3,81.3,81.29,81.3,13005.0,77.8837,77.8837,77.8741,77.8837,13005.0
2024-05-29 10:25:00,81.3,81.3,81.29,81.3,33832.0,77.8837,77.8837,77.8741,77.8837,33832.0
2024-05-29 10:30:00,81.3,81.3,81.29,81.3,23348.0,77.8837,77.8837,77.8741,77.8837,23348.0
2024-05-29 10:35:00,81.3,81.3,81.29,81.3,8047.0,77.8837,77.8837,77.8741,77.8837,8047.0
2024-05-29 10:40:00,81.3,81.3,81.29,81.3,19191.0,77.8837,77.8837,77.8741,77.8837,19191.0
2024-05-29 10:45:00,81.29,81.3,81.29,81.3,19041.0,77.8741,77.8837,77.8741,77.8837,19041.0
2024-05-29 10:50:00,81.3,81.3,81.29,81.3,14711.0,77.8837,77.8837,77.8741,77.8837,14711.0
2024-05-29 10:55:00,81.29,81.3,81.28,81.28,11054.0,77.8741,77.8837,77.8645,77.8645,11054.0
2024-05-29 11:00:00,81.29,81.29,81.28,81.29,14756.0,77.8741,77.8741,77.8645,77.8741,14756.0
2024-05-29 11:05:00,81.29,81.29,81.28,81.28,11276.0,77.8741,77.8741,77.8645,77.8645,11276.0
2024-05-29 11:10:00,81.29,81.29,81.28,81.28,19177.0,77.8741,77.8741,77.8645,77.8645,19177.0
2024-05-29 11:15:00,81.28,81.29,81.27,81.28,26928.0,77.8645,77.8741,77.855,77.8645,26928.0
2024-05-29 11:20:00,81.28,81.28,81.27,81.28,39289.0,77.8645,77.8645,77.855,77.8645,39289.0
2024-05-29 11:25:00,81.28,81.28,81.27,81.27,19341.0,77.8645,77.8645,77.855,77.855,19341.0
2024-05-29 11:30:00,81.28,81.28,81.27,81.27,9755.0,77.8645,77.8645,77.855,77.855,9755.0
2024-05-29 11:35:00,81.27,81.28,81.27,81.27,10450.0,77.855,77.8645,77.855,77.855,10450.0
2024-05-29 11:40:00,81.27,81.28,81.26,81.27,18007.0,77.855,77.8645,77.8454,77.855,18007.0
2024-05-29 11:45:00,81.27,81.27,81.26,81.27,22825.0,77.855,77.855,77.8454,77.855,22825.0
2024-05-29 11:50:00,81.27,81.27,81.26,81.27,19596.0,77.855,77.855,77.8454,77.855,19596.0
2024-05-29 11:55:00,81.27,81.27,81.26,81.27,9208.0,77.855,77.855,77.8454,77.855,9208.0
2024-05-29 12:00:00,81.27,81.27,81.26,81.27,11843.0,77.855,77.855,77.8454,77.855,11843.0
2024-05-29 12:05:00,81.26,81.27,81.26,81.27,20777.0,77.8454,77.855,77.8454,77.855,20777.0
2024-05-29 12:10:00,81.27,81.27,81.26,81.27,8974.0,77.855,77.855,77.8454,77.855,8974.0
2024-05-29 12:15:00,81.26,81.27,81.26,81.27,16132.0,77.8454,77.855,77.8454,77.855,16132.0
2024-05-29 12:20:00,81.27,81.27,81.26,81.27,29126.0,77.855,77.855,77.8454,77.855,29126.0
2024-05-29 12:25:00,81.27,81.27,81.26,81.26,12311.0,77.855,77.855,77.8454,77.8454,12311.0
2024-05-29 12:30:00,81.26,81.27,81.26,81.27,11837.0,77.8454,77.855,77.8454,77.855,11837.0
2024-05-29 12:35:00,81.26,81.27,81.26,81.26,21333.0,77.8454,77.855,77.8454,77.8454,21333.0
2024-05-29 12:40:00,81.26,81.27,81.26,81.26,8297.0,77.8454,77.855,77.8454,77.8454,8297.0
2024-05-29 12:45:00,81.26,81.27,81.26,81.26,8932.0,77.8454,77.855,77.8454,77.8454,8932.0
2024-05-29 12:50:00,81.27,81.27,81.26,81.26,12997.0,77.855,77.855,77.8454,77.8454,12997.0
2024-05-29 12:55:00,81.26,81.27,81.26,81.26,15559.0,77.8454,77.855,77.8454,77.8454,15559.0
2024-05-29 13:00:00,81.26,81.27,81.24,81.25,43901.0,77.8454,77.855,77.8262,77.8358,43901.0
2024-05-29 13:05:00,81.25,81.26,81.25,81.26,28117.0,77.8358,77.8454,77.8358,77.8454,28117.0
2024-05-29 13:10:00,81.25,81.26,81.25,81.26,7282.0,77.8358,77.8454,77.8358,77.8454,7282.0
2024-05-29 13:15:00,81.25,81.26,81.25,81.26,15685.0,77.8358,77.8454,77.8358,77.8454,15685.0
2024-05-29 13:20:00,81.26,81.26,81.25,81.26,27548.0,77.8454,77.8454,77.8358,77.8454,27548.0
2024-05-29 13:25:00,81.26,81.27,81.25,81.27,19527.0,77.8454,77.855,77.8358,77.855,19527.0
2024-05-29 13:30:00,81.27,81.27,81.26,81.27,10781.0,77.855,77.855,77.8454,77.855,10781.0
2024-05-29 13:35:00,81.26,81.27,81.26,81.27,14636.0,77.8454,77.855,77.8454,77.855,14636.0
2024-05-29 13:40:00,81.27,81.27,81.26,81.27,8806.0,77.855,77.855,77.8454,77.855,8806.0
2024-05-29 13:45:00,81.26,81.27,81.26,81.26,15080.0,77.8454,77.855,77.8454,77.8454,15080.0
2024-05-29 13:50:00,81.27,81.27,81.26,81.26,81729.0,77.855,77.855,77.8454,77.8454,81729.0
2024-05-29 13:55:00,81.27,81.27,81.26,81.27,11824.0,77.855,77.855,77.8454,77.855,11824.0
2024-05-29 14:00:00,81.27,81.27,81.26,81.27,16836.0,77.855,77.855,77.8454,77.855,16836.0
2024-05-29 14:05:00,81.27,81.27,81.26,81.27,18843.0,77.855,77.855,77.8454,77.855,18843.0
2024-05-29 14:10:00,81.27,81.27,81.26,81.26,16966.0,77.855,77.855,77.8454,77.8454,16966.0
2024-05-29 14:15:00,81.27,81.27,81.26,81.27,32080.0,77.855,77.855,77.8454,77.855,32080.0
2024-05-29 14:20:00,81.27,81.27,81.26,81.27,11597.0,77.855,77.855,77.8454,77.855,11597.0
2024-05-29 14:25:00,81.27,81.28,81.26,81.28,43957.0,77.855,77.8645,77.8454,77.8645,43957.0
2024-05-29 14:30:00,81.28,81.28,81.27,81.27,25509.0,77.8645,77.8645,77.855,77.855,25509.0
2024-05-29 14:35:00,81.27,81.28,81.27,81.28,14409.0,77.855,77.8645,77.855,77.8645,14409.0
2024-05-29 14:40:00,81.27,81.28,81.27,81.28,11125.0,77.855,77.8645,77.855,77.8645,11125.0
2024-05-29 14:45:00,81.28,81.28,81.26,81.27,20321.0,77.8645,77.8645,77.8454,77.855,20321.0
2024-05-29 14:50:00,81.27,81.27,81.26,81.27,11795.0,77.855,77.855,77.8454,77.855,11795.0
2024-05-29 14:55:00,81.27,81.27,81.26,81.27,9559.0,77.855,77.855,77.8454,77.855,9559.0
2024-05-29 15:00:00,81.27,81.27,81.26,81.27,23267.0,77.855,77.855,77.8454,77.855,23267.0
2024-05-29 15:05:00,81.27,81.27,81.26,81.27,19504.0,77.855,77.855,77.8454,77.855,19504.0
2024-05-29 15:10:00,81.27,81.27,81.26,81.27,14170.0,77.855,77.855,77.8454,77.855,14170.0
2024-05-29 15:15:00,81.27,81.27,81.26,81.27,27323.0,77.855,77.855,77.8454,77.855,27323.0
2024-05-29 15:20:00,81.27,81.28,81.26,81.28,28605.0,77.855,77.8645,77.8454,77.8645,28605.0
2024-05-29 15:25:00,81.28,81.28,81.27,81.27,9404.0,77.8645,77.8645,77.855,77.855,9404.0
2024-05-29 15:30:00,81.28,81.28,81.27,81.28,17245.0,77.8645,77.8645,77.855,77.8645,17245.0
2024-05-29 15:35:00,81.28,81.28,81.27,81.27,24221.0,77.8645,77.8645,77.855,77.855,24221.0
2024-05-29 15:40:00,81.28,81.28,81.27,81.28,20155.0,77.8645,77.8645,77.855,77.8645,20155.0
2024-05-29 15:45:00,81.28,81.28,81.27,81.28,25518.0,77.8645,77.8645,77.855,77.8645,25518.0
2024-05-29 15:50:00,81.28,81.28,81.27,81.28,33018.0,77.8645,77.8645,77.855,77.8645,33018.0
2024-05-29 15:55:00,81.28,81.28,81.27,81.28,144338.0,77.8645,77.8645,77.855,77.8645,144338.0
2024-05-30 09:30:00,81.34,81.35,81.33,81.34,39405.0,77.922,77.9316,77.9124,77.922,39405.0
2024-05-30 09:35:00,81.34,81.34,81.33,81.34,9237.0,77.922,77.922,77.9124,77.922,9237.0
2024-05-30 09:40:00,81.34,81.34,81.33,81.34,19345.0,77.922,77.922,77.9124,77.922,19345.0
2024-05-30 09:45:00,81.34,81.34,81.33,81.33,21542.0,77.922,77.922,77.9124,77.9124,21542.0
2024-05-30 09:50:00,81.34,81.34,81.33,81.34,9261.0,77.922,77.922,77.9124,77.922,9261.0
2024-05-30 09:55:00,81.34,81.35,81.33,81.34,194845.0,77.922,77.9316,77.9124,77.922,194845.0
2024-05-30 10:00:00,81.34,81.35,81.34,81.35,6956.0,77.922,77.9316,77.922,77.9316,6956.0
2024-05-30 10:05:00,81.34,81.35,81.34,81.35,12640.0,77.922,77.9316,77.922,77.9316,12640.0
2024-05-30 10:10:00,81.34,81.35,81.34,81.34,26070.0,77.922,77.9316,77.922,77.922,26070.0
2024-05-30 10:15:00,81.34,81.35,81.34,81.34,10328.0,77.922,77.9316,77.922,77.922,10328.0
2024-05-30 10:20:00,81.34,81.35,81.34,81.34,13671.0,77.922,77.9316,77.922,77.922,13671.0
2024-05-30 10:25:00,81.34,81.35,81.34,81.34,24897.0,77.922,77.9316,77.922,77.922,24897.0
2024-05-30 10:30:00,81.35,81.35,81.34,81.34,41264.0,77.9316,77.9316,77.922,77.922,41264.0
2024-05-30 10:35:00,81.34,81.35,81.34,81.34,7579.0,77.922,77.9316,77.922,77.922,7579.0
2024-05-30 10:40:00,81.34,81.35,81.34,81.34,11864.0,77.922,77.9316,77.922,77.922,11864.0
2024-05-30 10:45:00,81.34,81.35,81.34,81.35,13857.0,77.922,77.9316,77.922,77.9316,13857.0
2024-05-30 10:50:00,81.34,81.35,81.34,81.34,10759.0,77.922,77.9316,77.922,77.922,10759.0
2024-05-30 10:55:00,81.34,81.35,81.34,81.35,41682.0,77.922,77.9316,77.922,77.9316,41682.0
2024-05-30 11:00:00,81.34,81.36,81.34,81.36,23114.0,77.922,77.9412,77.922,77.9412,23114.0
2024-05-30 11:05:00,81.36,81.36,81.35,81.36,3009.0,77.9412,77.9412,77.9316,77.9412,3009.0
2024-05-30 11:10:00,81.36,81.36,81.35,81.36,12037.0,77.9412,77.9412,77.9316,77.9412,12037.0
2024-05-30 11:15:00,81.36,81.36,81.35,81.36,42748.0,77.9412,77.9412,77.9316,77.9412,42748.0
2024-05-30 11:20:00,81.36,81.37,81.35,81.37,35214.0,77.9412,77.9508,77.9316,77.9508,35214.0
2024-05-30 11:25:00,81.36,81.37,81.36,81.36,7179.0,77.9412,77.9508,77.9412,77.9412,7179.0
2024-05-30 11:30:00,81.37,81.37,81.36,81.36,11493.0,77.9508,77.9508,77.9412,77.9412,11493.0
2024-05-30 11:35:00,81.36,81.37,81.35,81.36,96811.0,77.9412,77.9508,77.9316,77.9412,96811.0
2024-05-30 11:40:00,81.36,81.36,81.35,81.35,20142.0,77.9412,77.9412,77.9316,77.9316,20142.0
2024-05-30 11:45:00,81.36,81.36,81.35,81.36,15774.0,77.9412,77.9412,77.9316,77.9412,15774.0
2024-05-30 11:50:00,81.36,81.36,81.35,81.36,16024.0,77.9412,77.9412,77.9316,77.9412,16024.0
2024-05-30 11:55:00,81.36,81.36,81.35,81.36,8293.0,77.9412,77.9412,77.9316,77.9412,8293.0
2024-05-30 12:00:00,81.36,81.36,81.35,81.36,11396.0,77.9412,77.9412,77.9316,77.9412,11396.0
2024-05-30 12:05:00,81.36,81.36,81.35,81.35,8543.0,77.9412,77.9412,77.9316,77.9316,8543.0
2024-05-30 12:10:00,81.36,81.36,81.35,81.35,12365.0,77.9412,77.9412,77.9316,77.9316,12365.0
2024-05-30 12:15:00,81.36,81.36,81.35,81.36,9760.0,77.9412,77.9412,77.9316,77.9412,9760.0
2024-05-30 12:20:00,81.36,81.36,81.35,81.36,24370.0,77.9412,77.9412,77.9316,77.9412,24370.0
2024-05-30 12:25:00,81.36,81.36,81.35,81.36,13015.0,77.9412,77.9412,77.9316,77.9412,13015.0
2024-05-30 12:30:00,81.36,81.36,81.35,81.36,16627.0,77.9412,77.9412,77.9316,77.9412,16627.0
2024-05-30 12:35:00,81.36,81.36,81.35,81.36,14994.0,77.9412,77.9412,77.9316,77.9412,14994.0
2024-05-30 12:40:00,81.35,81.36,81.35,81.36,10415.0,77.9316,77.9412,77.9316,77.9412,10415.0
2024-05-30 12:45:00,81.36,81.36,81.35,81.36,31283.0,77.9412,77.9412,77.9316,77.9412,31283.0
2024-05-30 12:50:00,81.36,81.36,81.35,81.36,14966.0,77.9412,77.9412,77.9316,77.9412,14966.0
2024-05-30 12:55:00,81.36,81.36,81.35,81.36,6170.0,77.9412,77.9412,77.9316,77.9412,6170.0
2024-05-30 13:00:00,81.36,81.36,81.35,81.36,14894.0,77.9412,77.9412,77.9316,77.9412,14894.0
2024-05-30 13:05:00,81.36,81.36,81.35,81.36,9504.0,77.9412,77.9412,77.9316,77.9412,9504.0
2024-05-30 13:10:00,81.36,81.36,81.35,81.36,10379.0,77.9412,77.9412,77.9316,77.9412,10379.0
2024-05-30 13:15:00,81.36,81.36,81.35,81.36,16100.0,77.9412,77.9412,77.9316,77.9412,16100.0
2024-05-30 13:20:00,81.36,81.36,81.35,81.36,9807.0,77.9412,77.9412,77.9316,77.9412,9807.0
2024-05-30 13:25:00,81.36,81.36,81.35,81.36,23241.0,77.9412,77.9412,77.9316,77.9412,23241.0
2024-05-30 13:30:00,81.36,81.36,81.35,81.36,80537.0,77.9412,77.9412,77.9316,77.9412,80537.0
2024-05-30 13:35:00,81.36,81.36,81.35,81.36,11214.0,77.9412,77.9412,77.9316,77.9412,11214.0
2024-05-30 13:40:00,81.36,81.36,81.35,81.36,7919.0,77.9412,77.9412,77.9316,77.9412,7919.0
2024-05-30 13:45:00,81.36,81.36,81.35,81.36,9525.0,77.9412,77.9412,77.9316,77.9412,9525.0
2024-05-30 13:50:00,81.36,81.36,81.35,81.36,40323.0,77.9412,77.9412,77.9316,77.9412,40323.0
2024-05-30 13:55:00,81.36,81.36,81.35,81.36,8758.0,77.9412,77.9412,77.9316,77.9412,8758.0
2024-05-30 14:00:00,81.36,81.36,81.35,81.36,15836.0,77.9412,77.9412,77.9316,77.9412,15836.0
2024-05-30 14:05:00,81.36,81.36,81.35,81.36,18009.0,77.9412,77.9412,77.9316,77.9412,18009.0
2024-05-30 14:10:00,81.36,81.36,81.35,81.36,16859.0,77.9412,77.9412,77.9316,77.9412,16859.0
2024-05-30 14:15:00,81.36,81.36,81.35,81.36,57790.0,77.9412,77.9412,77.9316,77.9412,57790.0
2024-05-30 14:20:00,81.35,81.36,81.35,81.36,62966.0,77.9316,77.9412,77.9316,77.9412,62966.0
2024-05-30 14:25:00,81.36,81.36,81.35,81.36,11400.0,77.9412,77.9412,77.9316,77.9412,11400.0
2024-05-30 14:30:00,81.36,81.36,81.35,81.36,21600.0,77.9412,77.9412,77.9316,77.9412,21600.0
2024-05-30 14:35:00,81.36,81.36,81.35,81.36,14530.0,77.9412,77.9412,77.9316,77.9412,14530.0
2024-05-30 14:40:00,81.36,81.36,81.35,81.36,7469.0,77.9412,77.9412,77.9316,77.9412,7469.0
2024-05-30 14:45:00,81.36,81.36,81.35,81.36,9218.0,77.9412,77.9412,77.9316,77.9412,9218.0
2024-05-30 14:50:00,81.36,81.36,81.35,81.36,33770.0,77.9412,77.9412,77.9316,77.9412,33770.0
2024-05-30 14:55:00,81.36,81.36,81.35,81.35,21904.0,77.9412,77.9412,77.9316,77.9316,21904.0
2024-05-30 15:00:00,81.35,81.36,81.34,81.34,43634.0,77.9316,77.9412,77.922,77.922,43634.0
2024-05-30 15:05:00,81.34,81.35,81.34,81.35,40710.0,77.922,77.9316,77.922,77.9316,40710.0
2024-05-30 15:10:00,81.34,81.35,81.34,81.35,10215.0,77.922,77.9316,77.922,77.9316,10215.0
2024-05-30 15:15:00,81.34,81.35,81.34,81.34,27764.0,77.922,77.9316,77.922,77.922,27764.0
2024-05-30 15:20:00,81.34,81.35,81.34,81.34,9200.0,77.922,77.9316,77.922,77.922,9200.0
2024-05-30 15:25:00,81.34,81.35,81.34,81.35,18804.0,77.922,77.9316,77.922,77.9316,18804.0
2024-05-30 15:30:00,81.34,81.36,81.34,81.35,55283.0,77.922,77.9412,77.922,77.9316,55283.0
2024-05-30 15:35:00,81.36,81.36,81.35,81.36,34175.0,77.9412,77.9412,77.9316,77.9412,34175.0
2024-05-30 15:40:00,81.36,81.36,81.35,81.35,290124.0,77.9412,77.9412,77.9316,77.9316,290124.0
2024-05-30 15:45:00,81.35,81.36,81.35,81.36,310650.0,77.9316,77.9412,77.9316,77.9412,310650.0
2024-05-30 15:50:00,81.36,81.36,81.35,81.35,44396.0,77.9412,77.9412,77.9316,77.9316,44396.0
2024-05-30 15:55:00,81.35,81.36,81.35,81.36,439282.0,77.9316,77.9412,77.9316,77.9412,439282.0
2024-05-31 09:30:00,81.42,81.43,81.41,81.42,25597.0,77.9987,78.0082,77.9891,77.9987,25597.0
2024-05-31 09:35:00,81.42,81.43,81.42,81.42,107397.0,77.9987,78.0082,77.9987,77.9987,107397.0
2024-05-31 09:40:00,81.42,81.44,81.42,81.43,46880.0,77.9987,78.0178,77.9987,78.0082,46880.0
2024-05-31 09:45:00,81.44,81.44,81.43,81.44,4725.0,78.0178,78.0178,78.0082,78.0178,4725.0
2024-05-31 09:50:00,81.43,81.45,81.43,81.45,14021.0,78.0082,78.0274,78.0082,78.0274,14021.0
2024-05-31 09:55:00,81.44,81.45,81.44,81.45,3832.0,78.0178,78.0274,78.0178,78.0274,3832.0
2024-05-31 10:00:00,81.45,81.45,81.44,81.45,37899.0,78.0274,78.0274,78.0178,78.0274,37899.0
2024-05-31 10:05:00,81.45,81.46,81.44,81.45,34983.0,78.0274,78.037,78.0178,78.0274,34983.0
2024-05-31 10:10:00,81.45,81.46,81.45,81.45,7502.0,78.0274,78.037,78.0274,78.0274,7502.0
2024-05-31 10:15:00,81.45,81.46,81.45,81.45,9543.0,78.0274,78.037,78.0274,78.0274,9543.0
2024-05-31 10:20:00,81.45,81.46,81.45,81.46,24351.0,78.0274,78.037,78.0274,78.037,24351.0
2024-05-31 10:25:00,81.46,81.46,81.45,81.46,6103.0,78.037,78.037,78.0274,78.037,6103.0
2024-05-31 10:30:00,81.46,81.46,81.45,81.46,36618.0,78.037,78.037,78.0274,78.037,36618.0
2024-05-31 10:35:00,81.45,81.47,81.45,81.46,36798.0,78.0274,78.0466,78.0274,78.037,36798.0
2024-05-31 10:40:00,81.46,81.47,81.46,81.46,381223.0,78.037,78.0466,78.037,78.037,381223.0
2024-05-31 10:45:00,81.47,81.47,81.46,81.46,10153.0,78.0466,78.0466,78.037,78.037,10153.0
2024-05-31 10:50:00,81.46,81.47,81.46,81.47,22595.0,78.037,78.0466,78.037,78.0466,22595.0
2024-05-31 10:55:00,81.47,81.48,81.46,81.46,38929.0,78.0466,78.0561,78.037,78.037,38929.0
2024-05-31 11:00:00,81.46,81.47,81.46,81.47,13286.0,78.037,78.0466,78.037,78.0466,13286.0
2024-05-31 11:05:00,81.46,81.47,81.45,81.45,29416.0,78.037,78.0466,78.0274,78.0274,29416.0
2024-05-31 11:10:00,81.45,81.46,81.45,81.45,3892.0,78.0274,78.037,78.0274,78.0274,3892.0
2024-05-31 11:15:00,81.46,81.46,81.45,81.46,5218.0,78.037,78.037,78.0274,78.037,5218.0
2024-05-31 11:20:00,81.45,81.46,81.45,81.46,15929.0,78.0274,78.037,78.0274,78.037,15929.0
2024-05-31 11:25:00,81.45,81.46,81.45,81.45,45755.0,78.0274,78.037,78.0274,78.0274,45755.0
2024-05-31 11:30:00,81.45,81.46,81.45,81.45,7298.0,78.0274,78.037,78.0274,78.0274,7298.0
2024-05-31 11:35:00,81.45,81.46,81.44,81.44,29814.0,78.0274,78.037,78.0178,78.0178,29814.0
2024-05-31 11:40:00,81.45,81.45,81.44,81.45,6566.0,78.0274,78.0274,78.0178,78.0274,6566.0
2024-05-31 11:45:00,81.45,81.45,81.44,81.44,6902.0,78.0274,78.0274,78.0178,78.0178,6902.0
2024-05-31 11:50:00,81.45,81.45,81.44,81.45,14498.0,78.0274,78.0274,78.0178,78.0274,14498.0
2024-05-31 11:55:00,81.45,81.45,81.44,81.45,8426.0,78.0274,78.0274,78.0178,78.0274,8426.0
2024-05-31 12:00:00,81.44,81.45,81.44,81.44,12452.0,78.0178,78.0274,78.0178,78.0178,12452.0
2024-05-31 12:05:00,81.45,81.45,81.44,81.44,5890.0,78.0274,78.0274,78.0178,78.0178,5890.0
2024-05-31 12:10:00,81.45,81.45,81.44,81.45,20152.0,78.0274,78.0274,78.0178,78.0274,20152.0
2024-05-31 12:15:00,81.45,81.45,81.44,81.45,7649.0,78.0274,78.0274,78.0178,78.0274,7649.0
2024-05-31 12:20:00,81.45,81.45,81.44,81.45,7313.0,78.0274,78.0274,78.0178,78.0274,7313.0
2024-05-31 12:25:00,81.44,81.45,81.44,81.44,11712.0,78.0178,78.0274,78.0178,78.0178,11712.0
2024-05-31 12:30:00,81.45,81.45,81.44,81.45,9046.0,78.0274,78.0274,78.0178,78.0274,9046.0
2024-05-31 12:35:00,81.44,81.45,81.44,81.45,4268.0,78.0178,78.0274,78.0178,78.0274,4268.0
2024-05-31 12:40:00,81.44,81.45,81.44,81.45,22254.0,78.0178,78.0274,78.0178,78.0274,22254.0
2024-05-31 12:45:00,81.45,81.45,81.44,81.44,8369.0,78.0274,78.0274,78.0178,78.0178,8369.0
2024-05-31 12:50:00,81.45,81.45,81.44,81.45,16404.0,78.0274,78.0274,78.0178,78.0274,16404.0
2024-05-31 12:55:00,81.44,81.45,81.44,81.44,150400.0,78.0178,78.0274,78.0178,78.0178,150400.0
2024-05-31 13:00:00,81.45,81.45,81.44,81.44,17281.0,78.0274,78.0274,78.0178,78.0178,17281.0
2024-05-31 13:05:00,81.44,81.45,81.44,81.44,23116.0,78.0178,78.0274,78.0178,78.0178,23116.0
2024-05-31 13:10:00,81.45,81.45,81.44,81.44,8780.0,78.0274,78.0274,78.0178,78.0178,8780.0
2024-05-31 13:15:00,81.44,81.45,81.44,81.44,8524.0,78.0178,78.0274,78.0178,78.0178,8524.0
2024-05-31 13:20:00,81.44,81.44,81.43,81.44,24182.0,78.0178,78.0178,78.0082,78.0178,24182.0
2024-05-31 13:25:00,81.43,81.44,81.43,81.44,5083.0,78.0082,78.0178,78.0082,78.0178,5083.0
2024-05-31 13:30:00,81.44,81.44,81.43,81.43,6326.0,78.0178,78.0178,78.0082,78.0082,6326.0
2024-05-31 13:35:00,81.44,81.44,81.43,81.44,13819.0,78.0178,78.0178,78.0082,78.0178,13819.0
2024-05-31 13:40:00,81.44,81.44,81.43,81.44,17523.0,78.0178,78.0178,78.0082,78.0178,17523.0
2024-05-31 13:45:00,81.44,81.44,81.43,81.44,7248.0,78.0178,78.0178,78.0082,78.0178,7248.0
2024-05-31 13:50:00,81.44,81.45,81.43,81.44,34399.0,78.0178,78.0274,78.0082,78.0178,34399.0
2024-05-31 13:55:00,81.45,81.45,81.44,81.44,16975.0,78.0274,78.0274,78.0178,78.0178,16975.0
2024-05-31 14:00:00,81.45,81.45,81.44,81.44,11950.0,78.0274,78.0274,78.0178,78.0178,11950.0
2024-05-31 14:05:00,81.45,81.45,81.44,81.45,8521.0,78.0274,78.0274,78.0178,78.0274,8521.0
2024-05-31 14:10:00,81.44,81.45,81.44,81.45,11747.0,78.0178,78.0274,78.0178,78.0274,11747.0
2024-05-31 14:15:00,81.45,81.45,81.44,81.45,5640.0,78.0274,78.0274,78.0178,78.0274,5640.0
2024-05-31 14:20:00,81.45,81.45,81.44,81.45,6768.0,78.0274,78.0274,78.0178,78.0274,6768.0
2024-05-31 14:25:00,81.44,81.45,81.44,81.44,6095.0,78.0178,78.0274,78.0178,78.0178,6095.0
2024-05-31 14:30:00,81.45,81.45,81.44,81.44,7722.0,78.0274,78.0274,78.0178,78.0178,7722.0
2024-05-31 14:35:00,81.45,81.45,81.44,81.44,9836.0,78.0274,78.0274,78.0178,78.0178,9836.0
2024-05-31 14:40:00,81.44,81.45,81.44,81.44,22872.0,78.0178,78.0274,78.0178,78.0178,22872.0
2024-05-31 14:45:00,81.44,81.45,81.43,81.44,51150.0,78.0178,78.0274,78.0082,78.0178,51150.0
2024-05-31 14:50:00,81.44,81.44,81.43,81.44,13892.0,78.0178,78.0178,78.0082,78.0178,13892.0
2024-05-31 14:55:00,81.44,81.44,81.43,81.44,103411.0,78.0178,78.0178,78.0082,78.0178,103411.0
2024-05-31 15:00:00,81.44,81.44,81.43,81.43,18531.0,78.0178,78.0178,78.0082,78.0082,18531.0
2024-05-31 15:05:00,81.44,81.44,81.43,81.43,41610.0,78.0178,78.0178,78.0082,78.0082,41610.0
2024-05-31 15:10:00,81.44,81.45,81.43,81.45,47522.0,78.0178,78.0274,78.0082,78.0274,47522.0
2024-05-31 15:15:00,81.45,81.45,81.44,81.44,21799.0,78.0274,78.0274,78.0178,78.0178,21799.0
2024-05-31 15:20:00,81.45,81.45,81.44,81.45,15487.0,78.0274,78.0274,78.0178,78.0274,15487.0
2024-05-31 15:25:00,81.45,81.45,81.44,81.45,43037.0,78.0274,78.0274,78.0178,78.0274,43037.0
2024-05-31 15:30:00,81.45,81.45,81.44,81.45,7155.0,78.0274,78.0274,78.0178,78.0274,7155.0
2024-05-31 15:35:00,81.45,81.45,81.44,81.45,9332.0,78.0274,78.0274,78.0178,78.0274,9332.0
2024-05-31 15:40:00,81.45,81.45,81.44,81.45,5815.0,78.0274,78.0274,78.0178,78.0274,5815.0
2024-05-31 15:45:00,81.45,81.45,81.44,81.44,52486.0,78.0274,78.0274,78.0178,78.0178,52486.0
2024-05-31 15:50:00,81.45,81.45,81.44,81.45,64119.0,78.0274,78.0274,78.0178,78.0274,64119.0
2024-05-31 15:55:00,81.45,81.48,81.44,81.48,261022.0,78.0274,78.0561,78.0178,78.0561,261022.0
2024-06-03 09:30:00,81.21,81.23,81.21,81.23,214689.0,78.0483,78.0675,78.0483,78.0675,214689.0
2024-06-03 09:35:00,81.22,81.23,81.22,81.23,101557.0,78.0579,78.0675,78.0579,78.0675,101557.0
2024-06-03 09:40:00,81.23,81.23,81.22,81.23,22563.0,78.0675,78.0675,78.0579,78.0675,22563.0
2024-06-03 09:45:00,81.23,81.23,81.22,81.22,152075.0,78.0675,78.0675,78.0579,78.0579,152075.0
2024-06-03 09:50:00,81.23,81.23,81.22,81.23,126559.0,78.0675,78.0675,78.0579,78.0675,126559.0
2024-06-03 09:55:00,81.23,81.25,81.22,81.24,81623.0,78.0675,78.0868,78.0579,78.0772,81623.0
2024-06-03 10:00:00,81.25,81.3,81.25,81.29,286495.0,78.0868,78.1348,78.0868,78.1252,286495.0
2024-06-03 10:05:00,81.29,81.3,81.28,81.29,36827.0,78.1252,78.1348,78.1156,78.1252,36827.0
2024-06-03 10:10:00,81.29,81.3,81.28,81.29,46671.0,78.1252,78.1348,78.1156,78.1252,46671.0
2024-06-03 10:15:00,81.29,81.29,81.28,81.29,63818.0,78.1252,78.1252,78.1156,78.1252,63818.0
2024-06-03 10:20:00,81.29,81.29,81.27,81.28,277928.0,78.1252,78.1252,78.106,78.1156,277928.0
2024-06-03 10:25:00,81.27,81.28,81.27,81.28,23184.0,78.106,78.1156,78.106,78.1156,23184.0
2024-06-03 10:30:00,81.28,81.29,81.28,81.29,20688.0,78.1156,78.1252,78.1156,78.1252,20688.0
2024-06-03 10:35:00,81.29,81.29,81.28,81.29,31009.0,78.1252,78.1252,78.1156,78.1252,31009.0
2024-06-03 10:40:00,81.29,81.3,81.28,81.29,19519.0,78.1252,78.1348,78.1156,78.1252,19519.0
2024-06-03 10:45:00,81.29,81.29,81.28,81.29,9996.0,78.1252,78.1252,78.1156,78.1252,9996.0
2024-06-03 10:50:00,81.29,81.3,81.28,81.3,285882.0,78.1252,78.1348,78.1156,78.1348,285882.0
2024-06-03 10:55:00,81.3,81.3,81.29,81.3,14373.0,78.1348,78.1348,78.1252,78.1348,14373.0
2024-06-03 11:00:00,81.3,81.3,81.29,81.3,14007.0,78.1348,78.1348,78.1252,78.1348,14007.0
2024-06-03 11:05:00,81.3,81.3,81.29,81.3,13264.0,78.1348,78.1348,78.1252,78.1348,13264.0
2024-06-03 11:10:00,81.3,81.3,81.29,81.29,4197.0,78.1348,78.1348,78.1252,78.1252,4197.0
2024-06-03 11:15:00,81.29,81.3,81.29,81.29,4131.0,78.1252,78.1348,78.1252,78.1252,4131.0
2024-06-03 11:20:00,81.29,81.3,81.29,81.29,12976.0,78.1252,78.1348,78.1252,78.1252,12976.0
2024-06-03 11:25:00,81.29,81.3,81.29,81.29,6592.0,78.1252,78.1348,78.1252,78.1252,6592.0
2024-06-03 11:30:00,81.29,81.3,81.29,81.29,20755.0,78.1252,78.1348,78.1252,78.1252,20755.0
2024-06-03 11:35:00,81.3,81.3,81.29,81.3,10993.0,78.1348,78.1348,78.1252,78.1348,10993.0
2024-06-03 11:40:00,81.29,81.3,81.29,81.3,12283.0,78.1252,78.1348,78.1252,78.1348,12283.0
2024-06-03 11:45:00,81.29,81.3,81.29,81.3,23555.0,78.1252,78.1348,78.1252,78.1348,23555.0
2024-06-03 11:50:00,81.3,81.3,81.29,81.29,56438.0,78.1348,78.1348,78.1252,78.1252,56438.0
2024-06-03 11:55:00,81.29,81.3,81.29,81.29,24172.0,78.1252,78.1348,78.1252,78.1252,24172.0
2024-06-03 12:00:00,81.29,81.3,81.29,81.29,28633.0,78.1252,78.1348,78.1252,78.1252,28633.0
2024-06-03 12:05:00,81.3,81.3,81.29,81.3,14306.0,78.1348,78.1348,78.1252,78.1348,14306.0
2024-06-03 12:10:00,81.3,81.3,81.29,81.3,13869.0,78.1348,78.1348,78.1252,78.1348,13869.0
2024-06-03 12:15:00,81.29,81.3,81.29,81.29,14245.0,78.1252,78.1348,78.1252,78.1252,14245.0
2024-06-03 12:20:00,81.29,81.3,81.29,81.29,29163.0,78.1252,78.1348,78.1252,78.1252,29163.0
2024-06-03 12:25:00,81.29,81.3,81.28,81.29,7248.0,78.1252,78.1348,78.1156,78.1252,7248.0
2024-06-03 12:30:00,81.29,81.29,81.28,81.29,64788.0,78.1252,78.1252,78.1156,78.1252,64788.0
2024-06-03 12:35:00,81.29,81.29,81.28,81.28,10355.0,78.1252,78.1252,78.1156,78.1156,10355.0
2024-06-03 12:40:00,81.29,81.29,81.28,81.28,3583.0,78.1252,78.1252,78.1156,78.1156,3583.0
2024-06-03 12:45:00,81.29,81.29,81.28,81.29,5840.0,78.1252,78.1252,78.1156,78.1252,5840.0
2024-06-03 12:50:00,81.29,81.29,81.28,81.29,16042.0,78.1252,78.1252,78.1156,78.1252,16042.0
2024-06-03 12:55:00,81.28,81.29,81.28,81.28,3882.0,78.1156,78.1252,78.1156,78.1156,3882.0
2024-06-03 13:00:00,81.29,81.29,81.28,81.28,5950.0,78.1252,78.1252,78.1156,78.1156,5950.0
2024-06-03 13:05:00,81.29,81.29,81.28,81.29,6720.0,78.1252,78.1252,78.1156,78.1252,6720.0
2024-06-03 13:10:00,81.29,81.29,81.28,81.28,8510.0,78.1252,78.1252,78.1156,78.1156,8510.0
2024-06-03 13:15:00,81.29,81.29,81.28,81.29,6027.0,78.1252,78.1252,78.1156,78.1252,6027.0
2024-06-03 13:20:00,81.28,81.29,81.28,81.28,10262.0,78.1156,78.1252,78.1156,78.1156,10262.0
2024-06-03 13:25:00,81.29,81.29,81.28,81.28,60425.0,78.1252,78.1252,78.1156,78.1156,60425.0
2024-06-03 13:30:00,81.28,81.29,81.28,81.29,4515.0,78.1156,78.1252,78.1156,78.1252,4515.0
2024-06-03 13:35:00,81.28,81.29,81.28,81.29,9232.0,78.1156,78.1252,78.1156,78.1252,9232.0
2024-06-03 13:40:00,81.29,81.29,81.28,81.29,27967.0,78.1252,78.1252,78.1156,78.1252,27967.0
2024-06-03 13:45:00,81.28,81.29,81.28,81.29,37095.0,78.1156,78.1252,78.1156,78.1252,37095.0
2024-06-03 13:50:00,81.28,81.29,81.28,81.29,5668.0,78.1156,78.1252,78.1156,78.1252,5668.0
2024-06-03 13:55:00,81.29,81.29,81.28,81.29,11871.0,78.1252,78.1252,78.1156,78.1252,11871.0
2024-06-03 14:00:00,81.29,81.29,81.28,81.29,43754.0,78.1252,78.1252,78.1156,78.1252,43754.0
2024-06-03 14:05:00,81.28,81.29,81.28,81.29,6449.0,78.1156,78.1252,78.1156,78.1252,6449.0
2024-06-03 14:10:00,81.29,81.29,81.28,81.29,21442.0,78.1252,78.1252,78.1156,78.1252,21442.0
2024-06-03 14:15:00,81.28,81.29,81.28,81.29,2825.0,78.1156,78.1252,78.1156,78.1252,2825.0
2024-06-03 14:20:00,81.29,81.3,81.28,81.3,24757.0,78.1252,78.1348,78.1156,78.1348,24757.0
2024-06-03 14:25:00,81.3,81.3,81.29,81.3,5818.0,78.1348,78.1348,78.1252,78.1348,5818.0
2024-06-03 14:30:00,81.3,81.3,81.29,81.3,11698.0,78.1348,78.1348,78.1252,78.1348,11698.0
2024-06-03 14:35:00,81.29,81.3,81.29,81.29,7575.0,78.1252,78.1348,78.1252,78.1252,7575.0
2024-06-03 14:40:00,81.29,81.3,81.29,81.29,15503.0,78.1252,78.1348,78.1252,78.1252,15503.0
2024-06-03 14:45:00,81.29,81.3,81.29,81.29,8713.0,78.1252,78.1348,78.1252,78.1252,8713.0
2024-06-03 14:50:00,81.29,81.3,81.29,81.29,14926.0,78.1252,78.1348,78.1252,78.1252,14926.0
2024-06-03 14:55:00,81.3,81.3,81.29,81.29,20431.0,78.1348,78.1348,78.1252,78.1252,20431.0
2024-06-03 15:00:00,81.29,81.3,81.29,81.29,34118.0,78.1252,78.1348,78.1252,78.1252,34118.0
2024-06-03 15:05:00,81.29,81.3,81.28,81.29,13376.0,78.1252,78.1348,78.1156,78.1252,13376.0
2024-06-03 15:10:00,81.28,81.29,81.28,81.29,17330.0,78.1156,78.1252,78.1156,78.1252,17330.0
2024-06-03 15:15:00,81.29,81.29,81.28,81.28,68337.0,78.1252,78.1252,78.1156,78.1156,68337.0
2024-06-03 15:20:00,81.29,81.29,81.28,81.28,22136.0,78.1252,78.1252,78.1156,78.1156,22136.0
2024-06-03 15:25:00,81.29,81.29,81.28,81.28,12258.0,78.1252,78.1252,78.1156,78.1156,12258.0
2024-06-03 15:30:00,81.29,81.29,81.28,81.29,16633.0,78.1252,78.1252,78.1156,78.1252,16633.0
2024-06-03 15:35:00,81.29,81.29,81.28,81.29,32951.0,78.1252,78.1252,78.1156,78.1252,32951.0
2024-06-03 15:40:00,81.29,81.29,81.28,81.29,128080.0,78.1252,78.1252,78.1156,78.1252,128080.0
2024-06-03 15:45:00,81.29,81.29,81.28,81.29,30071.0,78.1252,78.1252,78.1156,78.1252,30071.0
2024-06-03 15:50:00,81.29,81.29,81.28,81.29,89618.0,78.1252,78.1252,78.1156,78.1252,89618.0
2024-06-03 15:55:00,81.29,81.3,81.28,81.3,726907.0,78.1252,78.1348,78.1156,78.1348,726907.0
2024-06-04 09:30:00,81.35,81.35,81.34,81.34,89230.0,78.1829,78.1829,78.1733,78.1733,89230.0
2024-06-04 09:35:00,81.34,81.35,81.34,81.35,58266.0,78.1733,78.1829,78.1733,78.1829,58266.0
2024-06-04 09:40:00,81.34,81.36,81.34,81.35,18605.0,78.1733,78.1925,78.1733,78.1829,18605.0
2024-06-04 09:45:00,81.36,81.36,81.35,81.36,14695.0,78.1925,78.1925,78.1829,78.1925,14695.0
2024-06-04 09:50:00,81.36,81.37,81.35,81.37,6412.0,78.1925,78.2021,78.1829,78.2021,6412.0
2024-06-04 09:55:00,81.37,81.37,81.36,81.36,5813.0,78.2021,78.2021,78.1925,78.1925,5813.0
2024-06-04 10:00:00,81.37,81.41,81.37,81.39,141773.0,78.2021,78.2405,78.2021,78.2213,141773.0
2024-06-04 10:05:00,81.39,81.39,81.37,81.38,11465.0,78.2213,78.2213,78.2021,78.2117,11465.0
2024-06-04 10:10:00,81.38,81.38,81.36,81.37,61195.0,78.2117,78.2117,78.1925,78.2021,61195.0
2024-06-04 10:15:00,81.37,81.37,81.35,81.36,17066.0,78.2021,78.2021,78.1829,78.1925,17066.0
2024-06-04 10:20:00,81.36,81.37,81.35,81.35,18067.0,78.1925,78.2021,78.1829,78.1829,18067.0
2024-06-04 10:25:00,81.36,81.36,81.35,81.36,16385.0,78.1925,78.1925,78.1829,78.1925,16385.0
2024-06-04 10:30:00,81.36,81.36,81.35,81.36,16410.0,78.1925,78.1925,78.1829,78.1925,16410.0
2024-06-04 10:35:00,81.36,81.36,81.35,81.36,8886.0,78.1925,78.1925,78.1829,78.1925,8886.0
2024-06-04 10:40:00,81.36,81.36,81.35,81.36,10853.0,78.1925,78.1925,78.1829,78.1925,10853.0
2024-06-04 10:45:00,81.36,81.36,81.35,81.36,7329.0,78.1925,78.1925,78.1829,78.1925,7329.0
2024-06-04 10:50:00,81.36,81.37,81.36,81.37,11849.0,78.1925,78.2021,78.1925,78.2021,11849.0
2024-06-04 10:55:00,81.37,81.37,81.36,81.36,14781.0,78.2021,78.2021,78.1925,78.1925,14781.0
2024-06-04 11:00:00,81.36,81.37,81.36,81.37,28910.0,78.1925,78.2021,78.1925,78.2021,28910.0
2024-06-04 11:05:00,81.37,81.37,81.36,81.37,14240.0,78.2021,78.2021,78.1925,78.2021,14240.0
2024-06-04 11:10:00,81.37,81.37,81.36,81.37,75237.0,78.2021,78.2021,78.1925,78.2021,75237.0
2024-06-04 11:15:00,81.37,81.37,81.36,81.37,27580.0,78.2021,78.2021,78.1925,78.2021,27580.0
2024-06-04 11:20:00,81.37,81.37,81.36,81.37,6891.0,78.2021,78.2021,78.1925,78.2021,6891.0
2024-06-04 11:25:00,81.37,81.37,81.36,81.37,5099.0,78.2021,78.2021,78.1925,78.2021,5099.0
2024-06-04 11:30:00,81.37,81.37,81.36,81.37,8755.0,78.2021,78.2021,78.1925,78.2021,8755.0
2024-06-04 11:35:00,81.37,81.37,81.36,81.37,26512.0,78.2021,78.2021,78.1925,78.2021,26512.0
2024-06-04 11:40:00,81.37,81.38,81.36,81.38,10370.0,78.2021,78.2117,78.1925,78.2117,10370.0
2024-06-04 11:45:00,81.38,81.38,81.37,81.37,20144.0,78.2117,78.2117,78.2021,78.2021,20144.0
2024-06-04 11:50:00,81.37,81.38,81.37,81.38,20715.0,78.2021,78.2117,78.2021,78.2117,20715.0
2024-06-04 11:55:00,81.38,81.38,81.37,81.38,13780.0,78.2117,78.2117,78.2021,78.2117,13780.0
2024-06-04 12:00:00,81.38,81.38,81.37,81.38,7170.0,78.2117,78.2117,78.2021,78.2117,7170.0
2024-06-04 12:05:00,81.38,81.38,81.37,81.38,15800.0,78.2117,78.2117,78.2021,78.2117,15800.0
2024-06-04 12:10:00,81.38,81.38,81.37,81.38,22618.0,78.2117,78.2117,78.2021,78.2117,22618.0
2024-06-04 12:15:00,81.38,81.39,81.38,81.38,19140.0,78.2117,78.2213,78.2117,78.2117,19140.0
2024-06-04 12:20:00,81.38,81.38,81.37,81.37,12478.0,78.2117,78.2117,78.2021,78.2021,12478.0
2024-06-04 12:25:00,81.38,81.38,81.37,81.37,11213.0,78.2117,78.2117,78.2021,78.2021,11213.0
2024-06-04 12:30:00,81.38,81.38,81.37,81.38,32516.0,78.2117,78.2117,78.2021,78.2117,32516.0
2024-06-04 12:35:00,81.38,81.38,81.37,81.38,6227.0,78.2117,78.2117,78.2021,78.2117,6227.0
2024-06-04 12:40:00,81.38,81.38,81.37,81.38,6645.0,78.2117,78.2117,78.2021,78.2117,6645.0
2024-06-04 12:45:00,81.38,81.38,81.37,81.38,5094.0,78.2117,78.2117,78.2021,78.2117,5094.0
2024-06-04 12:50:00,81.38,81.38,81.37,81.38,5361.0,78.2117,78.2117,78.2021,78.2117,5361.0
2024-06-04 12:55:00,81.38,81.39,81.37,81.38,26365.0,78.2117,78.2213,78.2021,78.2117,26365.0
2024-06-04 13:00:00,81.38,81.39,81.38,81.38,13974.0,78.2117,78.2213,78.2117,78.2117,13974.0
2024-06-04 13:05:00,81.39,81.39,81.38,81.39,4464.0,78.2213,78.2213,78.2117,78.2213,4464.0
2024-06-04 13:10:00,81.39,81.39,81.38,81.39,15570.0,78.2213,78.2213,78.2117,78.2213,15570.0
2024-06-04 13:15:00,81.39,81.39,81.38,81.39,5661.0,78.2213,78.2213,78.2117,78.2213,5661.0
2024-06-04 13:20:00,81.38,81.39,81.38,81.39,7994.0,78.2117,78.2213,78.2117,78.2213,7994.0
2024-06-04 13:25:00,81.39,81.4,81.38,81.4,25430.0,78.2213,78.2309,78.2117,78.2309,25430.0
2024-06-04 13:30:00,81.4,81.41,81.39,81.41,120714.0,78.2309,78.2405,78.2213,78.2405,120714.0
2024-06-04 13:35:00,81.4,81.41,81.4,81.41,7086.0,78.2309,78.2405,78.2309,78.2405,7086.0
2024-06-04 13:40:00,81.41,81.41,81.4,81.41,4172.0,78.2405,78.2405,78.2309,78.2405,4172.0
2024-06-04 13:45:00,81.41,81.41,81.4,81.41,8073.0,78.2405,78.2405,78.2309,78.2405,8073.0
2024-06-04 13:50:00,81.41,81.41,81.4,81.4,19775.0,78.2405,78.2405,78.2309,78.2309,19775.0
2024-06-04 13:55:00,81.4,81.41,81.39,81.4,18655.0,78.2309,78.2405,78.2213,78.2309,18655.0
2024-06-04 14:00:00,81.4,81.4,81.39,81.4,6745.0,78.2309,78.2309,78.2213,78.2309,6745.0
2024-06-04 14:05:00,81.4,81.4,81.39,81.4,4439.0,78.2309,78.2309,78.2213,78.2309,4439.0
2024-06-04 14:10:00,81.4,81.4,81.39,81.39,11455.0,78.2309,78.2309,78.2213,78.2213,11455.0
2024-06-04 14:15:00,81.4,81.4,81.39,81.39,9900.0,78.2309,78.2309,78.2213,78.2213,9900.0
2024-06-04 14:20:00,81.39,81.4,81.38,81.38,13568.0,78.2213,78.2309,78.2117,78.2117,13568.0
2024-06-04 14:25:00,81.38,81.39,81.38,81.38,15514.0,78.2117,78.2213,78.2117,78.2117,15514.0
2024-06-04 14:30:00,81.38,81.39,81.38,81.39,10058.0,78.2117,78.2213,78.2117,78.2213,10058.0
2024-06-04 14:35:00,81.39,81.39,81.38,81.39,7811.0,78.2213,78.2213,78.2117,78.2213,7811.0
2024-06-04 14:40:00,81.38,81.39,81.37,81.38,11956.0,78.2117,78.2213,78.2021,78.2117,11956.0
2024-06-04 14:45:00,81.38,81.38,81.37,81.38,7967.0,78.2117,78.2117,78.2021,78.2117,7967.0
2024-06-04 14:50:00,81.38,81.38,81.37,81.38,23001.0,78.2117,78.2117,78.2021,78.2117,23001.0
2024-06-04 14:55:00,81.38,81.38,81.37,81.38,14296.0,78.2117,78.2117,78.2021,78.2117,14296.0
2024-06-04 15:00:00,81.37,81.38,81.37,81.38,12245.0,78.2021,78.2117,78.2021,78.2117,12245.0
2024-06-04 15:05:00,81.37,81.38,81.37,81.37,10371.0,78.2021,78.2117,78.2021,78.2021,10371.0
2024-06-04 15:10:00,81.37,81.38,81.37,81.38,47109.0,78.2021,78.2117,78.2021,78.2117,47109.0
2024-06-04 15:15:00,81.38,81.38,81.37,81.38,12667.0,78.2117,78.2117,78.2021,78.2117,12667.0
2024-06-04 15:20:00,81.38,81.38,81.37,81.38,14618.0,78.2117,78.2117,78.2021,78.2117,14618.0
2024-06-04 15:25:00,81.38,81.38,81.37,81.38,12086.0,78.2117,78.2117,78.2021,78.2117,12086.0
2024-06-04 15:30:00,81.38,81.38,81.37,81.38,11092.0,78.2117,78.2117,78.2021,78.2117,11092.0
2024-06-04 15:35:00,81.37,81.38,81.37,81.38,21259.0,78.2021,78.2117,78.2021,78.2117,21259.0
2024-06-04 15:40:00,81.38,81.38,81.37,81.38,11610.0,78.2117,78.2117,78.2021,78.2117,11610.0
2024-06-04 15:45:00,81.38,81.38,81.37,81.38,28819.0,78.2117,78.2117,78.2021,78.2117,28819.0
2024-06-04 15:50:00,81.38,81.39,81.38,81.38,32013.0,78.2117,78.2213,78.2117,78.2117,32013.0
2024-06-04 15:55:00,81.38,81.39,81.38,81.39,76278.0,78.2117,78.2213,78.2117,78.2213,76278.0
2024-06-05 09:30:00,81.4,81.42,81.4,81.41,68164.0,78.2309,78.2501,78.2309,78.2405,68164.0
2024-06-05 09:35:00,81.41,81.41,81.4,81.41,8370.0,78.2405,78.2405,78.2309,78.2405,8370.0
2024-06-05 09:40:00,81.41,81.43,81.4,81.42,13134.0,78.2405,78.2598,78.2309,78.2501,13134.0
2024-06-05 09:45:00,81.43,81.44,81.4,81.41,63049.0,78.2598,78.2694,78.2309,78.2405,63049.0
2024-06-05 09:50:00,81.41,81.42,81.4,81.42,12150.0,78.2405,78.2501,78.2309,78.2501,12150.0
2024-06-05 09:55:00,81.42,81.45,81.41,81.44,20078.0,78.2501,78.279,78.2405,78.2694,20078.0
2024-06-05 10:00:00,81.43,81.45,81.35,81.4,189482.0,78.2598,78.279,78.1829,78.2309,189482.0
2024-06-05 10:05:00,81.4,81.4,81.38,81.39,24046.0,78.2309,78.2309,78.2117,78.2213,24046.0
2024-06-05 10:10:00,81.39,81.39,81.36,81.37,30916.0,78.2213,78.2213,78.1925,78.2021,30916.0
2024-06-05 10:15:00,81.37,81.37,81.36,81.37,14938.0,78.2021,78.2021,78.1925,78.2021,14938.0
2024-06-05 10:20:00,81.37,81.38,81.37,81.38,32289.0,78.2021,78.2117,78.2021,78.2117,32289.0
2024-06-05 10:25:00,81.39,81.39,81.38,81.38,12841.0,78.2213,78.2213,78.2117,78.2117,12841.0
2024-06-05 10:30:00,81.39,81.4,81.38,81.4,22611.0,78.2213,78.2309,78.2117,78.2309,22611.0
2024-06-05 10:35:00,81.4,81.41,81.39,81.4,19267.0,78.2309,78.2405,78.2213,78.2309,19267.0
2024-06-05 10:40:00,81.41,81.41,81.4,81.4,15474.0,78.2405,78.2405,78.2309,78.2309,15474.0
2024-06-05 10:45:00,81.4,81.41,81.39,81.4,9872.0,78.2309,78.2405,78.2213,78.2309,9872.0
2024-06-05 10:50:00,81.4,81.4,81.39,81.4,10944.0,78.2309,78.2309,78.2213,78.2309,10944.0
2024-06-05 10:55:00,81.4,81.41,81.39,81.41,23242.0,78.2309,78.2405,78.2213,78.2405,23242.0
2024-06-05 11:00:00,81.4,81.41,81.4,81.4,5597.0,78.2309,78.2405,78.2309,78.2309,5597.0
2024-06-05 11:05:00,81.41,81.42,81.4,81.41,9560.0,78.2405,78.2501,78.2309,78.2405,9560.0
2024-06-05 11:10:00,81.41,81.42,81.41,81.42,11934.0,78.2405,78.2501,78.2405,78.2501,11934.0
2024-06-05 11:15:00,81.42,81.43,81.41,81.42,8359.0,78.2501,78.2598,78.2405,78.2501,8359.0
2024-06-05 11:20:00,81.42,81.43,81.41,81.43,54617.0,78.2501,78.2598,78.2405,78.2598,54617.0
2024-06-05 11:25:00,81.42,81.44,81.42,81.43,13526.0,78.2501,78.2694,78.2501,78.2598,13526.0
2024-06-05 11:30:00,81.44,81.44,81.43,81.43,7470.0,78.2694,78.2694,78.2598,78.2598,7470.0
2024-06-05 11:35:00,81.44,81.44,81.43,81.43,13221.0,78.2694,78.2694,78.2598,78.2598,13221.0
2024-06-05 11:40:00,81.43,81.44,81.43,81.44,10806.0,78.2598,78.2694,78.2598,78.2694,10806.0
2024-06-05 11:45:00,81.43,81.44,81.43,81.44,154576.0,78.2598,78.2694,78.2598,78.2694,154576.0
2024-06-05 11:50:00,81.44,81.44,81.43,81.43,4007.0,78.2694,78.2694,78.2598,78.2598,4007.0
2024-06-05 11:55:00,81.44,81.44,81.43,81.44,14753.0,78.2694,78.2694,78.2598,78.2694,14753.0
2024-06-05 12:00:00,81.43,81.44,81.43,81.44,38431.0,78.2598,78.2694,78.2598,78.2694,38431.0
2024-06-05 12:05:00,81.43,81.44,81.43,81.43,16386.0,78.2598,78.2694,78.2598,78.2598,16386.0
2024-06-05 12:10:00,81.44,81.44,81.42,81.42,7306.0,78.2694,78.2694,78.2501,78.2501,7306.0
2024-06-05 12:15:00,81.42,81.43,81.42,81.42,29559.0,78.2501,78.2598,78.2501,78.2501,29559.0
2024-06-05 12:20:00,81.43,81.43,81.42,81.42,5898.0,78.2598,78.2598,78.2501,78.2501,5898.0
2024-06-05 12:25:00,81.42,81.43,81.42,81.42,19450.0,78.2501,78.2598,78.2501,78.2501,19450.0
2024-06-05 12:30:00,81.42,81.43,81.42,81.42,5401.0,78.2501,78.2598,78.2501,78.2501,5401.0
2024-06-05 12:35:00,81.42,81.43,81.42,81.43,3188.0,78.2501,78.2598,78.2501,78.2598,3188.0
2024-06-05 12:40:00,81.42,81.43,81.42,81.42,16585.0,78.2501,78.2598,78.2501,78.2501,16585.0
2024-06-05 12:45:00,81.42,81.43,81.42,81.42,117819.0,78.2501,78.2598,78.2501,78.2501,117819.0
2024-06-05 12:50:00,81.42,81.43,81.42,81.42,10994.0,78.2501,78.2598,78.2501,78.2501,10994.0
2024-06-05 12:55:00,81.42,81.43,81.42,81.42,7104.0,78.2501,78.2598,78.2501,78.2501,7104.0
2024-06-05 13:00:00,81.42,81.43,81.42,81.42,3031.0,78.2501,78.2598,78.2501,78.2501,3031.0
2024-06-05 13:05:00,81.42,81.43,81.42,81.43,5495.0,78.2501,78.2598,78.2501,78.2598,5495.0
2024-06-05 13:10:00,81.42,81.43,81.42,81.42,6440.0,78.2501,78.2598,78.2501,78.2501,6440.0
2024-06-05 13:15:00,81.42,81.43,81.42,81.42,56762.0,78.2501,78.2598,78.2501,78.2501,56762.0
2024-06-05 13:20:00,81.42,81.43,81.42,81.42,16417.0,78.2501,78.2598,78.2501,78.2501,16417.0
2024-06-05 13:25:00,81.42,81.43,81.42,81.43,4262.0,78.2501,78.2598,78.2501,78.2598,4262.0
2024-06-05 13:30:00,81.42,81.43,81.42,81.42,13807.0,78.2501,78.2598,78.2501,78.2501,13807.0
2024-06-05 13:35:00,81.42,81.43,81.42,81.42,1360.0,78.2501,78.2598,78.2501,78.2501,1360.0
2024-06-05 13:40:00,81.42,81.43,81.42,81.42,4711.0,78.2501,78.2598,78.2501,78.2501,4711.0
2024-06-05 13:45:00,81.42,81.44,81.42,81.43,21705.0,78.2501,78.2694,78.2501,78.2598,21705.0
2024-06-05 13:50:00,81.43,81.44,81.43,81.44,30005.0,78.2598,78.2694,78.2598,78.2694,30005.0
2024-06-05 13:55:00,81.44,81.44,81.43,81.44,7224.0,78.2694,78.2694,78.2598,78.2694,7224.0
2024-06-05 14:00:00,81.44,81.44,81.43,81.44,6395.0,78.2694,78.2694,78.2598,78.2694,6395.0
2024-06-05 14:05:00,81.44,81.44,81.43,81.44,6890.0,78.2694,78.2694,78.2598,78.2694,6890.0
2024-06-05 14:10:00,81.44,81.44,81.43,81.44,38865.0,78.2694,78.2694,78.2598,78.2694,38865.0
2024-06-05 14:15:00,81.44,81.44,81.43,81.44,85230.0,78.2694,78.2694,78.2598,78.2694,85230.0
2024-06-05 14:20:00,81.44,81.45,81.43,81.45,56858.0,78.2694,78.279,78.2598,78.279,56858.0
2024-06-05 14:25:00,81.44,81.45,81.44,81.45,4047.0,78.2694,78.279,78.2694,78.279,4047.0
2024-06-05 14:30:00,81.45,81.45,81.44,81.45,5253.0,78.279,78.279,78.2694,78.279,5253.0
2024-06-05 14:35:00,81.45,81.45,81.44,81.45,3685.0,78.279,78.279,78.2694,78.279,3685.0
2024-06-05 14:40:00,81.45,81.45,81.44,81.45,4312.0,78.279,78.279,78.2694,78.279,4312.0
2024-06-05 14:45:00,81.45,81.45,81.44,81.45,6976.0,78.279,78.279,78.2694,78.279,6976.0
2024-06-05 14:50:00,81.45,81.45,81.44,81.45,7813.0,78.279,78.279,78.2694,78.279,7813.0
2024-06-05 14:55:00,81.45,81.45,81.44,81.45,20144.0,78.279,78.279,78.2694,78.279,20144.0
2024-06-05 15:00:00,81.44,81.45,81.44,81.45,10284.0,78.2694,78.279,78.2694,78.279,10284.0
2024-06-05 15:05:00,81.45,81.45,81.44,81.45,32587.0,78.279,78.279,78.2694,78.279,32587.0
2024-06-05 15:10:00,81.45,81.45,81.44,81.45,40270.0,78.279,78.279,78.2694,78.279,40270.0
2024-06-05 15:15:00,81.45,81.45,81.44,81.45,46552.0,78.279,78.279,78.2694,78.279,46552.0
2024-06-05 15:20:00,81.45,81.45,81.44,81.45,25460.0,78.279,78.279,78.2694,78.279,25460.0
2024-06-05 15:25:00,81.45,81.45,81.44,81.44,29023.0,78.279,78.279,78.2694,78.2694,29023.0
2024-06-05 15:30:00,81.45,81.45,81.44,81.45,32538.0,78.279,78.279,78.2694,78.279,32538.0
2024-06-05 15:35:00,81.45,81.45,81.44,81.45,48567.0,78.279,78.279,78.2694,78.279,48567.0
2024-06-05 15:40:00,81.45,81.45,81.44,81.45,48220.0,78.279,78.279,78.2694,78.279,48220.0
2024-06-05 15:45:00,81.45,81.45,81.44,81.45,8438.0,78.279,78.279,78.2694,78.279,8438.0
2024-06-05 15:50:00,81.45,81.45,81.44,81.45,14061.0,78.279,78.279,78.2694,78.279,14061.0
2024-06-05 15:55:00,81.45,81.46,81.44,81.46,149638.0,78.279,78.2886,78.2694,78.2886,149638.0
2024-06-06 09:30:00,81.45,81.46,81.44,81.45,58586.0,78.279,78.2886,78.2694,78.279,58586.0
2024-06-06 09:35:00,81.46,81.47,81.45,81.47,7479.0,78.2886,78.2982,78.279,78.2982,7479.0
2024-06-06 09:40:00,81.47,81.48,81.46,81.47,17910.0,78.2982,78.3078,78.2886,78.2982,17910.0
2024-06-06 09:45:00,81.46,81.47,81.45,81.45,8362.0,78.2886,78.2982,78.279,78.279,8362.0
2024-06-06 09:50:00,81.45,81.46,81.45,81.45,4554.0,78.279,78.2886,78.279,78.279,4554.0
2024-06-06 09:55:00,81.45,81.46,81.45,81.45,842.0,78.279,78.2886,78.279,78.279,842.0
2024-06-06 10:00:00,81.45,81.46,81.45,81.45,26349.0,78.279,78.2886,78.279,78.279,26349.0
2024-06-06 10:05:00,81.45,81.46,81.45,81.45,24341.0,78.279,78.2886,78.279,78.279,24341.0
2024-06-06 10:10:00,81.45,81.46,81.45,81.45,4297.0,78.279,78.2886,78.279,78.279,4297.0
2024-06-06 10:15:00,81.45,81.46,81.45,81.45,4084.0,78.279,78.2886,78.279,78.279,4084.0
2024-06-06 10:20:00,81.45,81.46,81.45,81.45,2931.0,78.279,78.2886,78.279,78.279,2931.0
2024-06-06 10:25:00,81.45,81.46,81.44,81.45,10400.0,78.279,78.2886,78.2694,78.279,10400.0
2024-06-06 10:30:00,81.45,81.45,81.44,81.45,6635.0,78.279,78.279,78.2694,78.279,6635.0
2024-06-06 10:35:00,81.45,81.45,81.44,81.45,6927.0,78.279,78.279,78.2694,78.279,6927.0
2024-06-06 10:40:00,81.45,81.46,81.45,81.45,7537.0,78.279,78.2886,78.279,78.279,7537.0
2024-06-06 10:45:00,81.45,81.46,81.45,81.45,3466.0,78.279,78.2886,78.279,78.279,3466.0
2024-06-06 10:50:00,81.45,81.46,81.44,81.45,11908.0,78.279,78.2886,78.2694,78.279,11908.0
2024-06-06 10:55:00,81.45,81.45,81.44,81.45,9683.0,78.279,78.279,78.2694,78.279,9683.0
2024-06-06 11:00:00,81.45,81.45,81.44,81.45,5361.0,78.279,78.279,78.2694,78.279,5361.0
2024-06-06 11:05:00,81.45,81.45,81.44,81.45,13536.0,78.279,78.279,78.2694,78.279,13536.0
2024-06-06 11:10:00,81.45,81.46,81.44,81.45,10171.0,78.279,78.2886,78.2694,78.279,10171.0
2024-06-06 11:15:00,81.45,81.46,81.45,81.45,9696.0,78.279,78.2886,78.279,78.279,9696.0
2024-06-06 11:20:00,81.45,81.46,81.45,81.45,11811.0,78.279,78.2886,78.279,78.279,11811.0
2024-06-06 11:25:00,81.45,81.46,81.45,81.46,81035.0,78.279,78.2886,78.279,78.2886,81035.0
2024-06-06 11:30:00,81.45,81.47,81.45,81.46,12719.0,78.279,78.2982,78.279,78.2886,12719.0
2024-06-06 11:35:00,81.46,81.47,81.46,81.46,6294.0,78.2886,78.2982,78.2886,78.2886,6294.0
2024-06-06 11:40:00,81.45,81.46,81.45,81.46,8242.0,78.279,78.2886,78.279,78.2886,8242.0
2024-06-06 11:45:00,81.46,81.46,81.45,81.46,11472.0,78.2886,78.2886,78.279,78.2886,11472.0
2024-06-06 11:50:00,81.46,81.46,81.45,81.45,73075.0,78.2886,78.2886,78.279,78.279,73075.0
2024-06-06 11:55:00,81.45,81.46,81.45,81.45,55182.0,78.279,78.2886,78.279,78.279,55182.0
2024-06-06 12:00:00,81.45,81.46,81.45,81.45,9327.0,78.279,78.2886,78.279,78.279,9327.0
2024-06-06 12:05:00,81.45,81.46,81.44,81.45,10284.0,78.279,78.2886,78.2694,78.279,10284.0
2024-06-06 12:10:00,81.44,81.45,81.44,81.45,9916.0,78.2694,78.279,78.2694,78.279,9916.0
2024-06-06 12:15:00,81.45,81.45,81.44,81.45,6071.0,78.279,78.279,78.2694,78.279,6071.0
2024-06-06 12:20:00,81.44,81.45,81.44,81.45,16636.0,78.2694,78.279,78.2694,78.279,16636.0
2024-06-06 12:25:00,81.45,81.45,81.44,81.45,48180.0,78.279,78.279,78.2694,78.279,48180.0
2024-06-06 12:30:00,81.45,81.45,81.44,81.45,16763.0,78.279,78.279,78.2694,78.279,16763.0
2024-06-06 12:35:00,81.45,81.45,81.44,81.44,369180.0,78.279,78.279,78.2694,78.2694,369180.0
2024-06-06 12:40:00,81.44,81.45,81.44,81.45,12247.0,78.2694,78.279,78.2694,78.279,12247.0
2024-06-06 12:45:00,81.45,81.45,81.44,81.45,6899.0,78.279,78.279,78.2694,78.279,6899.0
2024-06-06 12:50:00,81.45,81.45,81.44,81.44,9949.0,78.279,78.279,78.2694,78.2694,9949.0
2024-06-06 12:55:00,81.45,81.45,81.44,81.45,26501.0,78.279,78.279,78.2694,78.279,26501.0
2024-06-06 13:00:00,81.45,81.46,81.45,81.45,816442.0,78.279,78.2886,78.279,78.279,816442.0
2024-06-06 13:05:00,81.45,81.46,81.45,81.45,4868.0,78.279,78.2886,78.279,78.279,4868.0
2024-06-06 13:10:00,81.45,81.46,81.45,81.45,6259.0,78.279,78.2886,78.279,78.279,6259.0
2024-06-06 13:15:00,81.45,81.46,81.45,81.45,33870.0,78.279,78.2886,78.279,78.279,33870.0
2024-06-06 13:20:00,81.45,81.46,81.45,81.45,27706.0,78.279,78.2886,78.279,78.279,27706.0
2024-06-06 13:25:00,81.45,81.46,81.45,81.46,6551.0,78.279,78.2886,78.279,78.2886,6551.0
2024-06-06 13:30:00,81.46,81.47,81.45,81.46,16520.0,78.2886,78.2982,78.279,78.2886,16520.0
2024-06-06 13:35:00,81.47,81.47,81.46,81.47,12460.0,78.2982,78.2982,78.2886,78.2982,12460.0
2024-06-06 13:40:00,81.47,81.47,81.46,81.47,8047.0,78.2982,78.2982,78.2886,78.2982,8047.0
2024-06-06 13:45:00,81.47,81.47,81.46,81.47,17051.0,78.2982,78.2982,78.2886,78.2982,17051.0
2024-06-06 13:50:00,81.47,81.47,81.46,81.47,4462.0,78.2982,78.2982,78.2886,78.2982,4462.0
2024-06-06 13:55:00,81.47,81.47,81.46,81.46,5148.0,78.2982,78.2982,78.2886,78.2886,5148.0
2024-06-06 14:00:00,81.47,81.47,81.46,81.47,19942.0,78.2982,78.2982,78.2886,78.2982,19942.0
2024-06-06 14:05:00,81.47,81.47,81.46,81.47,6540.0,78.2982,78.2982,78.2886,78.2982,6540.0
2024-06-06 14:10:00,81.47,81.47,81.46,81.47,6917.0,78.2982,78.2982,78.2886,78.2982,6917.0
2024-06-06 14:15:00,81.46,81.47,81.46,81.47,15191.0,78.2886,78.2982,78.2886,78.2982,15191.0
2024-06-06 14:20:00,81.47,81.47,81.46,81.47,6265.0,78.2982,78.2982,78.2886,78.2982,6265.0
2024-06-06 14:25:00,81.46,81.47,81.46,81.47,9765.0,78.2886,78.2982,78.2886,78.2982,9765.0
2024-06-06 14:30:00,81.47,81.47,81.46,81.47,5007.0,78.2982,78.2982,78.2886,78.2982,5007.0
2024-06-06 14:35:00,81.47,81.47,81.46,81.47,6443.0,78.2982,78.2982,78.2886,78.2982,6443.0
2024-06-06 14:40:00,81.47,81.47,81.46,81.47,10582.0,78.2982,78.2982,78.2886,78.2982,10582.0
2024-06-06 14:45:00,81.47,81.47,81.46,81.47,25436.0,78.2982,78.2982,78.2886,78.2982,25436.0
2024-06-06 14:50:00,81.47,81.47,81.46,81.47,13396.0,78.2982,78.2982,78.2886,78.2982,13396.0
2024-06-06 14:55:00,81.47,81.47,81.46,81.47,18540.0,78.2982,78.2982,78.2886,78.2982,18540.0
2024-06-06 15:00:00,81.47,81.47,81.46,81.47,7575.0,78.2982,78.2982,78.2886,78.2982,7575.0
2024-06-06 15:05:00,81.47,81.48,81.47,81.48,23926.0,78.2982,78.3078,78.2982,78.3078,23926.0
2024-06-06 15:10:00,81.47,81.48,81.47,81.47,6313.0,78.2982,78.3078,78.2982,78.2982,6313.0
2024-06-06 15:15:00,81.48,81.48,81.47,81.47,8910.0,78.3078,78.3078,78.2982,78.2982,8910.0
2024-06-06 15:20:00,81.48,81.48,81.47,81.48,13572.0,78.3078,78.3078,78.2982,78.3078,13572.0
2024-06-06 15:25:00,81.48,81.48,81.47,81.47,37569.0,78.3078,78.3078,78.2982,78.2982,37569.0
2024-06-06 15:30:00,81.47,81.48,81.47,81.47,44811.0,78.2982,78.3078,78.2982,78.2982,44811.0
2024-06-06 15:35:00,81.47,81.48,81.46,81.47,43333.0,78.2982,78.3078,78.2886,78.2982,43333.0
2024-06-06 15:40:00,81.47,81.47,81.46,81.47,47670.0,78.2982,78.2982,78.2886,78.2982,47670.0
2024-06-06 15:45:00,81.47,81.47,81.46,81.47,41568.0,78.2982,78.2982,78.2886,78.2982,41568.0
2024-06-06 15:50:00,81.46,81.47,81.46,81.47,58830.0,78.2886,78.2982,78.2886,78.2982,58830.0
2024-06-06 15:55:00,81.47,81.47,81.46,81.47,232880.0,78.2982,78.2982,78.2886,78.2982,232880.0
2024-06-07 09:30:00,81.33,81.34,81.32,81.32,129572.0,78.1636,78.1733,78.154,78.154,129572.0
2024-06-07 09:35:00,81.32,81.32,81.31,81.32,14313.0,78.154,78.154,78.1444,78.154,14313.0
2024-06-07 09:40:00,81.31,81.32,81.3,81.3,25970.0,78.1444,78.154,78.1348,78.1348,25970.0
2024-06-07 09:45:00,81.31,81.31,81.3,81.31,32445.0,78.1444,78.1444,78.1348,78.1444,32445.0
2024-06-07 09:50:00,81.3,81.31,81.3,81.31,8332.0,78.1348,78.1444,78.1348,78.1444,8332.0
2024-06-07 09:55:00,81.31,81.32,81.3,81.31,60689.0,78.1444,78.154,78.1348,78.1444,60689.0
2024-06-07 10:00:00,81.3,81.31,81.3,81.31,37043.0,78.1348,78.1444,78.1348,78.1444,37043.0
2024-06-07 10:05:00,81.31,81.31,81.3,81.31,27134.0,78.1444,78.1444,78.1348,78.1444,27134.0
2024-06-07 10:10:00,81.31,81.32,81.3,81.3,11345.0,78.1444,78.154,78.1348,78.1348,11345.0
2024-06-07 10:15:00,81.31,81.32,81.3,81.31,10502.0,78.1444,78.154,78.1348,78.1444,10502.0
2024-06-07 10:20:00,81.31,81.32,81.31,81.32,7100.0,78.1444,78.154,78.1444,78.154,7100.0
2024-06-07 10:25:00,81.31,81.32,81.31,81.31,8710.0,78.1444,78.154,78.1444,78.1444,8710.0
2024-06-07 10:30:00,81.31,81.32,81.31,81.31,10522.0,78.1444,78.154,78.1444,78.1444,10522.0
2024-06-07 10:35:00,81.32,81.32,81.31,81.31,25233.0,78.154,78.154,78.1444,78.1444,25233.0
2024-06-07 10:40:00,81.31,81.32,81.31,81.31,6257.0,78.1444,78.154,78.1444,78.1444,6257.0
2024-06-07 10:45:00,81.31,81.32,81.3,81.31,21568.0,78.1444,78.154,78.1348,78.1444,21568.0
2024-06-07 10:50:00,81.3,81.31,81.3,81.3,8868.0,78.1348,78.1444,78.1348,78.1348,8868.0
2024-06-07 10:55:00,81.31,81.31,81.3,81.31,19748.0,78.1444,78.1444,78.1348,78.1444,19748.0
2024-06-07 11:00:00,81.3,81.31,81.3,81.31,3782.0,78.1348,78.1444,78.1348,78.1444,3782.0
2024-06-07 11:05:00,81.31,81.31,81.3,81.3,32179.0,78.1444,78.1444,78.1348,78.1348,32179.0
2024-06-07 11:10:00,81.31,81.31,81.3,81.31,10364.0,78.1444,78.1444,78.1348,78.1444,10364.0
2024-06-07 11:15:00,81.31,81.31,81.3,81.31,8858.0,78.1444,78.1444,78.1348,78.1444,8858.0
2024-06-07 11:20:00,81.3,81.31,81.3,81.31,7060.0,78.1348,78.1444,78.1348,78.1444,7060.0
2024-06-07 11:25:00,81.31,81.31,81.3,81.31,18053.0,78.1444,78.1444,78.1348,78.1444,18053.0
2024-06-07 11:30:00,81.31,81.31,81.3,81.31,6659.0,78.1444,78.1444,78.1348,78.1444,6659.0
2024-06-07 11:35:00,81.31,81.31,81.3,81.31,13619.0,78.1444,78.1444,78.1348,78.1444,13619.0
2024-06-07 11:40:00,81.3,81.31,81.3,81.3,37468.0,78.1348,78.1444,78.1348,78.1348,37468.0
2024-06-07 11:45:00,81.31,81.31,81.3,81.31,20194.0,78.1444,78.1444,78.1348,78.1444,20194.0
2024-06-07 11:50:00,81.3,81.31,81.3,81.31,18802.0,78.1348,78.1444,78.1348,78.1444,18802.0
2024-06-07 11:55:00,81.31,81.31,81.3,81.31,20847.0,78.1444,78.1444,78.1348,78.1444,20847.0
2024-06-07 12:00:00,81.31,81.31,81.3,81.31,163230.0,78.1444,78.1444,78.1348,78.1444,163230.0
2024-06-07 12:05:00,81.31,81.31,81.3,81.31,32230.0,78.1444,78.1444,78.1348,78.1444,32230.0
2024-06-07 12:10:00,81.31,81.31,81.3,81.31,69527.0,78.1444,78.1444,78.1348,78.1444,69527.0
2024-06-07 12:15:00,81.31,81.31,81.3,81.3,16471.0,78.1444,78.1444,78.1348,78.1348,16471.0
2024-06-07 12:20:00,81.31,81.31,81.3,81.31,3582.0,78.1444,78.1444,78.1348,78.1444,3582.0
2024-06-07 12:25:00,81.31,81.31,81.3,81.31,43035.0,78.1444,78.1444,78.1348,78.1444,43035.0
2024-06-07 12:30:00,81.31,81.31,81.3,81.3,25299.0,78.1444,78.1444,78.1348,78.1348,25299.0
2024-06-07 12:35:00,81.3,81.3,81.29,81.3,8984.0,78.1348,78.1348,78.1252,78.1348,8984.0
2024-06-07 12:40:00,81.3,81.3,81.29,81.3,5515.0,78.1348,78.1348,78.1252,78.1348,5515.0
2024-06-07 12:45:00,81.3,81.3,81.29,81.3,10194.0,78.1348,78.1348,78.1252,78.1348,10194.0
2024-06-07 12:50:00,81.3,81.3,81.29,81.3,7283.0,78.1348,78.1348,78.1252,78.1348,7283.0
2024-06-07 12:55:00,81.3,81.3,81.29,81.29,30329.0,78.1348,78.1348,78.1252,78.1252,30329.0
2024-06-07 13:00:00,81.3,81.3,81.29,81.29,7962.0,78.1348,78.1348,78.1252,78.1252,7962.0
2024-06-07 13:05:00,81.29,81.3,81.29,81.3,7254.0,78.1252,78.1348,78.1252,78.1348,7254.0
2024-06-07 13:10:00,81.29,81.3,81.29,81.29,9610.0,78.1252,78.1348,78.1252,78.1252,9610.0
2024-06-07 13:15:00,81.3,81.3,81.29,81.3,12444.0,78.1348,78.1348,78.1252,78.1348,12444.0
2024-06-07 13:20:00,81.3,81.3,81.29,81.3,3100.0,78.1348,78.1348,78.1252,78.1348,3100.0
2024-06-07 13:25:00,81.29,81.3,81.29,81.3,4232.0,78.1252,78.1348,78.1252,78.1348,4232.0
2024-06-07 13:30:00,81.29,81.3,81.29,81.3,15447.0,78.1252,78.1348,78.1252,78.1348,15447.0
2024-06-07 13:35:00,81.3,81.3,81.29,81.3,11487.0,78.1348,78.1348,78.1252,78.1348,11487.0
2024-06-07 13:40:00,81.3,81.3,81.29,81.3,9735.0,78.1348,78.1348,78.1252,78.1348,9735.0
2024-06-07 13:45:00,81.3,81.3,81.29,81.3,15262.0,78.1348,78.1348,78.1252,78.1348,15262.0
2024-06-07 13:50:00,81.29,81.3,81.28,81.29,21675.0,78.1252,78.1348,78.1156,78.1252,21675.0
2024-06-07 13:55:00,81.29,81.29,81.28,81.29,129630.0,78.1252,78.1252,78.1156,78.1252,129630.0
2024-06-07 14:00:00,81.29,81.29,81.28,81.29,8656.0,78.1252,78.1252,78.1156,78.1252,8656.0
2024-06-07 14:05:00,81.29,81.29,81.28,81.29,9627.0,78.1252,78.1252,78.1156,78.1252,9627.0
2024-06-07 14:10:00,81.29,81.29,81.28,81.28,6360.0,78.1252,78.1252,78.1156,78.1156,6360.0
2024-06-07 14:15:00,81.28,81.29,81.28,81.29,13604.0,78.1156,78.1252,78.1156,78.1252,13604.0
2024-06-07 14:20:00,81.29,81.29,81.28,81.29,10794.0,78.1252,78.1252,78.1156,78.1252,10794.0
2024-06-07 14:25:00,81.28,81.29,81.28,81.29,8559.0,78.1156,78.1252,78.1156,78.1252,8559.0
2024-06-07 14:30:00,81.28,81.29,81.28,81.29,11681.0,78.1156,78.1252,78.1156,78.1252,11681.0
2024-06-07 14:35:00,81.29,81.29,81.28,81.29,9295.0,78.1252,78.1252,78.1156,78.1252,9295.0
2024-06-07 14:40:00,81.29,81.29,81.28,81.29,7224.0,78.1252,78.1252,78.1156,78.1252,7224.0
2024-06-07 14:45:00,81.29,81.29,81.28,81.28,8735.0,78.1252,78.1252,78.1156,78.1156,8735.0
2024-06-07 14:50:00,81.29,81.29,81.28,81.29,43363.0,78.1252,78.1252,78.1156,78.1252,43363.0
2024-06-07 14:55:00,81.29,81.29,81.28,81.29,6987.0,78.1252,78.1252,78.1156,78.1252,6987.0
2024-06-07 15:00:00,81.29,81.29,81.28,81.28,14246.0,78.1252,78.1252,78.1156,78.1156,14246.0
2024-06-07 15:05:00,81.29,81.29,81.28,81.28,158908.0,78.1252,78.1252,78.1156,78.1156,158908.0
2024-06-07 15:10:00,81.29,81.29,81.28,81.28,5834.0,78.1252,78.1252,78.1156,78.1156,5834.0
2024-06-07 15:15:00,81.29,81.29,81.28,81.29,6873.0,78.1252,78.1252,78.1156,78.1252,6873.0
2024-06-07 15:20:00,81.29,81.29,81.27,81.28,11480.0,78.1252,78.1252,78.106,78.1156,11480.0
2024-06-07 15:25:00,81.28,81.28,81.27,81.28,20537.0,78.1156,78.1156,78.106,78.1156,20537.0
2024-06-07 15:30:00,81.27,81.28,81.27,81.28,24975.0,78.106,78.1156,78.106,78.1156,24975.0
2024-06-07 15:35:00,81.28,81.28,81.27,81.27,30063.0,78.1156,78.1156,78.106,78.106,30063.0
2024-06-07 15:40:00,81.28,81.28,81.27,81.27,40965.0,78.1156,78.1156,78.106,78.106,40965.0
2024-06-07 15:45:00,81.27,81.28,81.26,81.27,92169.0,78.106,78.1156,78.0964,78.106,92169.0
2024-06-07 15:50:00,81.27,81.27,81.26,81.26,158453.0,78.106,78.106,78.0964,78.0964,158453.0
2024-06-07 15:55:00,81.27,81.27,81.26,81.26,130675.0,78.106,78.106,78.0964,78.0964,130675.0
2024-06-10 09:30:00,81.28,81.28,81.27,81.27,64584.0,78.1156,78.1156,78.106,78.106,64584.0
2024-06-10 09:35:00,81.28,81.28,81.27,81.28,4970.0,78.1156,78.1156,78.106,78.1156,4970.0
2024-06-10 09:40:00,81.28,81.28,81.27,81.28,6066.0,78.1156,78.1156,78.106,78.1156,6066.0
2024-06-10 09:45:00,81.27,81.28,81.27,81.27,13589.0,78.106,78.1156,78.106,78.106,13589.0
2024-06-10 09:50:00,81.28,81.28,81.27,81.28,30216.0,78.1156,78.1156,78.106,78.1156,30216.0
2024-06-10 09:55:00,81.28,81.29,81.28,81.28,35143.0,78.1156,78.1252,78.1156,78.1156,35143.0
2024-06-10 10:00:00,81.27,81.28,81.27,81.28,6515.0,78.106,78.1156,78.106,78.1156,6515.0
2024-06-10 10:05:00,81.27,81.28,81.27,81.28,9228.0,78.106,78.1156,78.106,78.1156,9228.0
2024-06-10 10:10:00,81.28,81.29,81.27,81.28,35162.0,78.1156,78.1252,78.106,78.1156,35162.0
2024-06-10 10:15:00,81.28,81.29,81.28,81.29,19962.0,78.1156,78.1252,78.1156,78.1252,19962.0
2024-06-10 10:20:00,81.29,81.29,81.28,81.29,20784.0,78.1252,78.1252,78.1156,78.1252,20784.0
2024-06-10 10:25:00,81.28,81.29,81.28,81.29,23388.0,78.1156,78.1252,78.1156,78.1252,23388.0
2024-06-10 10:30:00,81.28,81.29,81.28,81.28,27564.0,78.1156,78.1252,78.1156,78.1156,27564.0
2024-06-10 10:35:00,81.28,81.29,81.28,81.29,31467.0,78.1156,78.1252,78.1156,78.1252,31467.0
2024-06-10 10:40:00,81.29,81.29,81.28,81.29,17575.0,78.1252,78.1252,78.1156,78.1252,17575.0
2024-06-10 10:45:00,81.28,81.29,81.28,81.29,15926.0,78.1156,78.1252,78.1156,78.1252,15926.0
2024-06-10 10:50:00,81.29,81.29,81.28,81.29,23618.0,78.1252,78.1252,78.1156,78.1252,23618.0
2024-06-10 10:55:00,81.29,81.29,81.28,81.29,14803.0,78.1252,78.1252,78.1156,78.1252,14803.0
2024-06-10 11:00:00,81.28,81.29,81.28,81.29,30100.0,78.1156,78.1252,78.1156,78.1252,30100.0
2024-06-10 11:05:00,81.28,81.29,81.28,81.29,16349.0,78.1156,78.1252,78.1156,78.1252,16349.0
2024-06-10 11:10:00,81.29,81.29,81.28,81.29,12185.0,78.1252,78.1252,78.1156,78.1252,12185.0
2024-06-10 11:15:00,81.28,81.29,81.28,81.28,21599.0,78.1156,78.1252,78.1156,78.1156,21599.0
2024-06-10 11:20:00,81.28,81.29,81.28,81.28,17784.0,78.1156,78.1252,78.1156,78.1156,17784.0
2024-06-10 11:25:00,81.28,81.29,81.28,81.28,11664.0,78.1156,78.1252,78.1156,78.1156,11664.0
2024-06-10 11:30:00,81.29,81.29,81.28,81.28,21620.0,78.1252,78.1252,78.1156,78.1156,21620.0
2024-06-10 11:35:00,81.28,81.29,81.28,81.28,9221.0,78.1156,78.1252,78.1156,78.1156,9221.0
2024-06-10 11:40:00,81.29,81.29,81.28,81.28,13860.0,78.1252,78.1252,78.1156,78.1156,13860.0
2024-06-10 11:45:00,81.28,81.29,81.28,81.29,23150.0,78.1156,78.1252,78.1156,78.1252,23150.0
2024-06-10 11:50:00,81.28,81.29,81.28,81.29,13435.0,78.1156,78.1252,78.1156,78.1252,13435.0
2024-06-10 11:55:00,81.29,81.29,81.28,81.28,29795.0,78.1252,78.1252,78.1156,78.1156,29795.0
2024-06-10 12:00:00,81.29,81.29,81.28,81.28,15673.0,78.1252,78.1252,78.1156,78.1156,15673.0
2024-06-10 12:05:00,81.29,81.29,81.28,81.29,36910.0,78.1252,78.1252,78.1156,78.1252,36910.0
2024-06-10 12:10:00,81.29,81.29,81.28,81.28,18305.0,78.1252,78.1252,78.1156,78.1156,18305.0
2024-06-10 12:15:00,81.29,81.29,81.28,81.29,12822.0,78.1252,78.1252,78.1156,78.1252,12822.0
2024-06-10 12:20:00,81.29,81.29,81.28,81.28,24695.0,78.1252,78.1252,78.1156,78.1156,24695.0
2024-06-10 12:25:00,81.28,81.29,81.28,81.28,26038.0,78.1156,78.1252,78.1156,78.1156,26038.0
2024-06-10 12:30:00,81.29,81.29,81.28,81.28,21506.0,78.1252,78.1252,78.1156,78.1156,21506.0
2024-06-10 12:35:00,81.28,81.29,81.28,81.28,6263.0,78.1156,78.1252,78.1156,78.1156,6263.0
2024-06-10 12:40:00,81.29,81.29,81.28,81.28,13036.0,78.1252,78.1252,78.1156,78.1156,13036.0
2024-06-10 12:45:00,81.28,81.28,81.27,81.28,18459.0,78.1156,78.1156,78.106,78.1156,18459.0
2024-06-10 12:50:00,81.28,81.28,81.27,81.28,6011.0,78.1156,78.1156,78.106,78.1156,6011.0
2024-06-10 12:55:00,81.28,81.28,81.27,81.28,3068.0,78.1156,78.1156,78.106,78.1156,3068.0
2024-06-10 13:00:00,81.28,81.28,81.26,81.27,173602.0,78.1156,78.1156,78.0964,78.106,173602.0
2024-06-10 13:05:00,81.27,81.27,81.26,81.27,11103.0,78.106,78.106,78.0964,78.106,11103.0
2024-06-10 13:10:00,81.27,81.27,81.26,81.27,25267.0,78.106,78.106,78.0964,78.106,25267.0
2024-06-10 13:15:00,81.27,81.27,81.26,81.27,19088.0,78.106,78.106,78.0964,78.106,19088.0
2024-06-10 13:20:00,81.26,81.27,81.26,81.27,18769.0,78.0964,78.106,78.0964,78.106,18769.0
2024-06-10 13:25:00,81.27,81.27,81.26,81.27,11932.0,78.106,78.106,78.0964,78.106,11932.0
2024-06-10 13:30:00,81.27,81.27,81.26,81.27,40671.0,78.106,78.106,78.0964,78.106,40671.0
2024-06-10 13:35:00,81.27,81.27,81.26,81.27,10930.0,78.106,78.106,78.0964,78.106,10930.0
2024-06-10 13:40:00,81.27,81.27,81.26,81.27,5177.0,78.106,78.106,78.0964,78.106,5177.0
2024-06-10 13:45:00,81.27,81.27,81.26,81.27,26782.0,78.106,78.106,78.0964,78.106,26782.0
2024-06-10 13:50:00,81.27,81.27,81.26,81.27,3859.0,78.106,78.106,78.0964,78.106,3859.0
2024-06-10 13:55:00,81.27,81.27,81.26,81.27,8326.0,78.106,78.106,78.0964,78.106,8326.0
2024-06-10 14:00:00,81.27,81.27,81.26,81.27,296634.0,78.106,78.106,78.0964,78.106,296634.0
2024-06-10 14:05:00,81.26,81.27,81.26,81.27,22294.0,78.0964,78.106,78.0964,78.106,22294.0
2024-06-10 14:10:00,81.27,81.27,81.26,81.27,10942.0,78.106,78.106,78.0964,78.106,10942.0
2024-06-10 14:15:00,81.27,81.27,81.26,81.27,8165.0,78.106,78.106,78.0964,78.106,8165.0
2024-06-10 14:20:00,81.27,81.27,81.26,81.27,6678.0,78.106,78.106,78.0964,78.106,6678.0
2024-06-10 14:25:00,81.27,81.27,81.26,81.26,7812.0,78.106,78.106,78.0964,78.0964,7812.0
2024-06-10 14:30:00,81.27,81.27,81.26,81.27,5578.0,78.106,78.106,78.0964,78.106,5578.0
2024-06-10 14:35:00,81.27,81.27,81.26,81.27,19337.0,78.106,78.106,78.0964,78.106,19337.0
2024-06-10 14:40:00,81.27,81.27,81.26,81.27,19529.0,78.106,78.106,78.0964,78.106,19529.0
2024-06-10 14:45:00,81.26,81.27,81.26,81.27,11358.0,78.0964,78.106,78.0964,78.106,11358.0
2024-06-10 14:50:00,81.27,81.28,81.26,81.27,159970.0,78.106,78.1156,78.0964,78.106,159970.0
2024-06-10 14:55:00,81.28,81.28,81.27,81.27,6176.0,78.1156,78.1156,78.106,78.106,6176.0
2024-06-10 15:00:00,81.27,81.28,81.27,81.27,7644.0,78.106,78.1156,78.106,78.106,7644.0
2024-06-10 15:05:00,81.27,81.28,81.27,81.27,34255.0,78.106,78.1156,78.106,78.106,34255.0
2024-06-10 15:10:00,81.27,81.28,81.27,81.28,17061.0,78.106,78.1156,78.106,78.1156,17061.0
2024-06-10 15:15:00,81.28,81.28,81.27,81.27,51933.0,78.1156,78.1156,78.106,78.106,51933.0
2024-06-10 15:20:00,81.28,81.28,81.27,81.28,29573.0,78.1156,78.1156,78.106,78.1156,29573.0
2024-06-10 15:25:00,81.28,81.28,81.27,81.28,4565.0,78.1156,78.1156,78.106,78.1156,4565.0
2024-06-10 15:30:00,81.28,81.28,81.27,81.28,15173.0,78.1156,78.1156,78.106,78.1156,15173.0
2024-06-10 15:35:00,81.28,81.28,81.27,81.28,26465.0,78.1156,78.1156,78.106,78.1156,26465.0
2024-06-10 15:40:00,81.28,81.28,81.27,81.28,27101.0,78.1156,78.1156,78.106,78.1156,27101.0
2024-06-10 15:45:00,81.28,81.28,81.27,81.28,11500.0,78.1156,78.1156,78.106,78.1156,11500.0
2024-06-10 15:50:00,81.28,81.28,81.27,81.28,65698.0,78.1156,78.1156,78.106,78.1156,65698.0
2024-06-10 15:55:00,81.28,81.28,81.27,81.27,189832.0,78.1156,78.1156,78.106,78.106,189832.0
2024-06-11 09:30:00,81.33,81.34,81.33,81.33,110539.0,78.1636,78.1733,78.1636,78.1636,110539.0
2024-06-11 09:35:00,81.34,81.34,81.32,81.33,158525.0,78.1733,78.1733,78.154,78.1636,158525.0
2024-06-11 09:40:00,81.33,81.33,81.32,81.32,24917.0,78.1636,78.1636,78.154,78.154,24917.0
2024-06-11 09:45:00,81.33,81.34,81.32,81.34,15303.0,78.1636,78.1733,78.154,78.1733,15303.0
2024-06-11 09:50:00,81.34,81.34,81.33,81.33,6267.0,78.1733,78.1733,78.1636,78.1636,6267.0
2024-06-11 09:55:00,81.34,81.34,81.33,81.33,5588.0,78.1733,78.1733,78.1636,78.1636,5588.0
2024-06-11 10:00:00,81.33,81.34,81.33,81.34,5233.0,78.1636,78.1733,78.1636,78.1733,5233.0
2024-06-11 10:05:00,81.34,81.34,81.33,81.33,25995.0,78.1733,78.1733,78.1636,78.1636,25995.0
2024-06-11 10:10:00,81.33,81.34,81.33,81.33,38355.0,78.1636,78.1733,78.1636,78.1636,38355.0
2024-06-11 10:15:00,81.33,81.33,81.32,81.33,4267.0,78.1636,78.1636,78.154,78.1636,4267.0
2024-06-11 10:20:00,81.33,81.34,81.32,81.33,58773.0,78.1636,78.1733,78.154,78.1636,58773.0
2024-06-11 10:25:00,81.33,81.34,81.32,81.32,13408.0,78.1636,78.1733,78.154,78.154,13408.0
2024-06-11 10:30:00,81.33,81.33,81.31,81.32,14941.0,78.1636,78.1636,78.1444,78.154,14941.0
2024-06-11 10:35:00,81.31,81.33,81.31,81.32,14178.0,78.1444,78.1636,78.1444,78.154,14178.0
2024-06-11 10:40:00,81.33,81.33,81.32,81.32,2528.0,78.1636,78.1636,78.154,78.154,2528.0
2024-06-11 10:45:00,81.33,81.33,81.32,81.32,6769.0,78.1636,78.1636,78.154,78.154,6769.0
2024-06-11 10:50:00,81.33,81.33,81.32,81.33,4501.0,78.1636,78.1636,78.154,78.1636,4501.0
2024-06-11 10:55:00,81.33,81.33,81.32,81.32,16714.0,78.1636,78.1636,78.154,78.154,16714.0
2024-06-11 11:00:00,81.33,81.33,81.32,81.33,12233.0,78.1636,78.1636,78.154,78.1636,12233.0
2024-06-11 11:05:00,81.33,81.33,81.32,81.33,4261.0,78.1636,78.1636,78.154,78.1636,4261.0
2024-06-11 11:10:00,81.32,81.33,81.32,81.33,4116.0,78.154,78.1636,78.154,78.1636,4116.0
2024-06-11 11:15:00,81.33,81.33,81.32,81.33,13335.0,78.1636,78.1636,78.154,78.1636,13335.0
2024-06-11 11:20:00,81.33,81.33,81.32,81.33,25634.0,78.1636,78.1636,78.154,78.1636,25634.0
2024-06-11 11:25:00,81.33,81.33,81.32,81.33,28053.0,78.1636,78.1636,78.154,78.1636,28053.0
2024-06-11 11:30:00,81.33,81.33,81.32,81.32,20569.0,78.1636,78.1636,78.154,78.154,20569.0
2024-06-11 11:35:00,81.32,81.33,81.31,81.32,91244.0,78.154,78.1636,78.1444,78.154,91244.0
2024-06-11 11:40:00,81.32,81.32,81.31,81.31,28770.0,78.154,78.154,78.1444,78.1444,28770.0
2024-06-11 11:45:00,81.31,81.32,81.31,81.31,22288.0,78.1444,78.154,78.1444,78.1444,22288.0
2024-06-11 11:50:00,81.31,81.32,81.31,81.31,29524.0,78.1444,78.154,78.1444,78.1444,29524.0
2024-06-11 11:55:00,81.31,81.32,81.31,81.32,73499.0,78.1444,78.154,78.1444,78.154,73499.0
2024-06-11 12:00:00,81.31,81.32,81.31,81.31,37801.0,78.1444,78.154,78.1444,78.1444,37801.0
2024-06-11 12:05:00,81.32,81.32,81.31,81.31,29242.0,78.154,78.154,78.1444,78.1444,29242.0
2024-06-11 12:10:00,81.32,81.32,81.31,81.31,12919.0,78.154,78.154,78.1444,78.1444,12919.0
2024-06-11 12:15:00,81.31,81.32,81.31,81.31,16640.0,78.1444,78.154,78.1444,78.1444,16640.0
2024-06-11 12:20:00,81.31,81.32,81.31,81.31,5175.0,78.1444,78.154,78.1444,78.1444,5175.0
2024-06-11 12:25:00,81.31,81.32,81.31,81.31,11837.0,78.1444,78.154,78.1444,78.1444,11837.0
2024-06-11 12:30:00,81.31,81.32,81.31,81.31,12444.0,78.1444,78.154,78.1444,78.1444,12444.0
2024-06-11 12:35:00,81.31,81.32,81.31,81.31,9670.0,78.1444,78.154,78.1444,78.1444,9670.0
2024-06-11 12:40:00,81.31,81.32,81.31,81.31,15928.0,78.1444,78.154,78.1444,78.1444,15928.0
2024-06-11 12:45:00,81.31,81.32,81.31,81.31,36064.0,78.1444,78.154,78.1444,78.1444,36064.0
2024-06-11 12:50:00,81.31,81.32,81.31,81.31,49374.0,78.1444,78.154,78.1444,78.1444,49374.0
2024-06-11 12:55:00,81.31,81.32,81.3,81.31,28025.0,78.1444,78.154,78.1348,78.1444,28025.0
2024-06-11 13:00:00,81.31,81.33,81.3,81.32,119834.0,78.1444,78.1636,78.1348,78.154,119834.0
2024-06-11 13:05:00,81.33,81.34,81.32,81.34,92945.0,78.1636,78.1733,78.154,78.1733,92945.0
2024-06-11 13:10:00,81.34,81.34,81.33,81.33,56239.0,78.1733,78.1733,78.1636,78.1636,56239.0
2024-06-11 13:15:00,81.34,81.34,81.33,81.34,30275.0,78.1733,78.1733,78.1636,78.1733,30275.0
2024-06-11 13:20:00,81.34,81.34,81.33,81.33,44831.0,78.1733,78.1733,78.1636,78.1636,44831.0
2024-06-11 13:25:00,81.34,81.34,81.33,81.34,8233.0,78.1733,78.1733,78.1636,78.1733,8233.0
2024-06-11 13:30:00,81.34,81.34,81.33,81.34,5278.0,78.1733,78.1733,78.1636,78.1733,5278.0
2024-06-11 13:35:00,81.34,81.34,81.33,81.34,37907.0,78.1733,78.1733,78.1636,78.1733,37907.0
2024-06-11 13:40:00,81.34,81.34,81.33,81.33,31190.0,78.1733,78.1733,78.1636,78.1636,31190.0
2024-06-11 13:45:00,81.34,81.35,81.33,81.34,14512.0,78.1733,78.1829,78.1636,78.1733,14512.0
2024-06-11 13:50:00,81.35,81.35,81.34,81.35,23390.0,78.1829,78.1829,78.1733,78.1829,23390.0
2024-06-11 13:55:00,81.34,81.35,81.34,81.35,11488.0,78.1733,78.1829,78.1733,78.1829,11488.0
2024-06-11 14:00:00,81.34,81.35,81.34,81.34,3032.0,78.1733,78.1829,78.1733,78.1733,3032.0
2024-06-11 14:05:00,81.34,81.35,81.34,81.34,6526.0,78.1733,78.1829,78.1733,78.1733,6526.0
2024-06-11 14:10:00,81.34,81.35,81.34,81.34,5620.0,78.1733,78.1829,78.1733,78.1733,5620.0
2024-06-11 14:15:00,81.34,81.35,81.34,81.34,47466.0,78.1733,78.1829,78.1733,78.1733,47466.0
2024-06-11 14:20:00,81.34,81.36,81.34,81.35,55444.0,78.1733,78.1925,78.1733,78.1829,55444.0
2024-06-11 14:25:00,81.35,81.36,81.35,81.35,33069.0,78.1829,78.1925,78.1829,78.1829,33069.0
2024-06-11 14:30:00,81.36,81.36,81.35,81.36,10664.0,78.1925,78.1925,78.1829,78.1925,10664.0
2024-06-11 14:35:00,81.36,81.36,81.35,81.36,22339.0,78.1925,78.1925,78.1829,78.1925,22339.0
2024-06-11 14:40:00,81.36,81.36,81.35,81.35,10996.0,78.1925,78.1925,78.1829,78.1829,10996.0
2024-06-11 14:45:00,81.36,81.36,81.35,81.36,11201.0,78.1925,78.1925,78.1829,78.1925,11201.0
2024-06-11 14:50:00,81.36,81.36,81.35,81.35,49812.0,78.1925,78.1925,78.1829,78.1829,49812.0
2024-06-11 14:55:00,81.35,81.36,81.35,81.36,37136.0,78.1829,78.1925,78.1829,78.1925,37136.0
2024-06-11 15:00:00,81.36,81.36,81.35,81.36,54509.0,78.1925,78.1925,78.1829,78.1925,54509.0
2024-06-11 15:05:00,81.36,81.36,81.35,81.36,79996.0,78.1925,78.1925,78.1829,78.1925,79996.0
2024-06-11 15:10:00,81.36,81.36,81.35,81.36,66208.0,78.1925,78.1925,78.1829,78.1925,66208.0
2024-06-11 15:15:00,81.36,81.36,81.35,81.36,43725.0,78.1925,78.1925,78.1829,78.1925,43725.0
2024-06-11 15:20:00,81.36,81.37,81.35,81.37,45592.0,78.1925,78.2021,78.1829,78.2021,45592.0
2024-06-11 15:25:00,81.37,81.37,81.36,81.37,95423.0,78.2021,78.2021,78.1925,78.2021,95423.0
2024-06-11 15:30:00,81.37,81.37,81.36,81.36,16290.0,78.2021,78.2021,78.1925,78.1925,16290.0
2024-06-11 15:35:00,81.37,81.37,81.36,81.36,26258.0,78.2021,78.2021,78.1925,78.1925,26258.0
2024-06-11 15:40:00,81.37,81.37,81.36,81.36,29879.0,78.2021,78.2021,78.1925,78.1925,29879.0
2024-06-11 15:45:00,81.36,81.37,81.36,81.37,37585.0,78.1925,78.2021,78.1925,78.2021,37585.0
2024-06-11 15:50:00,81.37,81.37,81.36,81.37,149492.0,78.2021,78.2021,78.1925,78.2021,149492.0
2024-06-11 15:55:00,81.36,81.37,81.36,81.37,471356.0,78.1925,78.2021,78.1925,78.2021,471356.0
2024-06-12 09:30:00,81.59,81.6,81.58,81.59,73092.0,78.4135,78.4231,78.4039,78.4135,73092.0
2024-06-12 09:35:00,81.59,81.59,81.58,81.59,8002.0,78.4135,78.4135,78.4039,78.4135,8002.0
2024-06-12 09:40:00,81.58,81.59,81.58,81.59,9407.0,78.4039,78.4135,78.4039,78.4135,9407.0
2024-06-12 09:45:00,81.58,81.59,81.58,81.59,41383.0,78.4039,78.4135,78.4039,78.4135,41383.0
2024-06-12 09:50:00,81.59,81.6,81.58,81.6,46745.0,78.4135,78.4231,78.4039,78.4231,46745.0
2024-06-12 09:55:00,81.6,81.61,81.6,81.6,9337.0,78.4231,78.4327,78.4231,78.4231,9337.0
2024-06-12 10:00:00,81.6,81.61,81.59,81.59,24990.0,78.4231,78.4327,78.4135,78.4135,24990.0
2024-06-12 10:05:00,81.59,81.6,81.59,81.59,22744.0,78.4135,78.4231,78.4135,78.4135,22744.0
2024-06-12 10:10:00,81.59,81.6,81.58,81.58,18119.0,78.4135,78.4231,78.4039,78.4039,18119.0
2024-06-12 10:15:00,81.58,81.6,81.58,81.59,10668.0,78.4039,78.4231,78.4039,78.4135,10668.0
2024-06-12 10:20:00,81.6,81.6,81.59,81.59,4725.0,78.4231,78.4231,78.4135,78.4135,4725.0
2024-06-12 10:25:00,81.6,81.6,81.59,81.59,16364.0,78.4231,78.4231,78.4135,78.4135,16364.0
2024-06-12 10:30:00,81.59,81.6,81.59,81.59,13801.0,78.4135,78.4231,78.4135,78.4135,13801.0
2024-06-12 10:35:00,81.6,81.6,81.59,81.6,24796.0,78.4231,78.4231,78.4135,78.4231,24796.0
2024-06-12 10:40:00,81.59,81.6,81.59,81.59,11300.0,78.4135,78.4231,78.4135,78.4135,11300.0
2024-06-12 10:45:00,81.59,81.6,81.59,81.59,5533.0,78.4135,78.4231,78.4135,78.4135,5533.0
2024-06-12 10:50:00,81.59,81.6,81.59,81.59,15595.0,78.4135,78.4231,78.4135,78.4135,15595.0
2024-06-12 10:55:00,81.59,81.6,81.58,81.59,14060.0,78.4135,78.4231,78.4039,78.4135,14060.0
2024-06-12 11:00:00,81.59,81.59,81.58,81.59,24208.0,78.4135,78.4135,78.4039,78.4135,24208.0
2024-06-12 11:05:00,81.59,81.59,81.58,81.59,19416.0,78.4135,78.4135,78.4039,78.4135,19416.0
2024-06-12 11:10:00,81.59,81.59,81.58,81.59,12105.0,78.4135,78.4135,78.4039,78.4135,12105.0
2024-06-12 11:15:00,81.59,81.59,81.58,81.59,6055.0,78.4135,78.4135,78.4039,78.4135,6055.0
2024-06-12 11:20:00,81.59,81.59,81.58,81.59,9169.0,78.4135,78.4135,78.4039,78.4135,9169.0
2024-06-12 11:25:00,81.59,81.59,81.58,81.59,24227.0,78.4135,78.4135,78.4039,78.4135,24227.0
2024-06-12 11:30:00,81.58,81.59,81.58,81.59,9530.0,78.4039,78.4135,78.4039,78.4135,9530.0
2024-06-12 11:35:00,81.59,81.59,81.58,81.59,13204.0,78.4135,78.4135,78.4039,78.4135,13204.0
2024-06-12 11:40:00,81.59,81.59,81.58,81.59,12477.0,78.4135,78.4135,78.4039,78.4135,12477.0
2024-06-12 11:45:00,81.59,81.59,81.58,81.59,9299.0,78.4135,78.4135,78.4039,78.4135,9299.0
2024-06-12 11:50:00,81.59,81.59,81.58,81.58,25490.0,78.4135,78.4135,78.4039,78.4039,25490.0
2024-06-12 11:55:00,81.59,81.59,81.58,81.59,7162.0,78.4135,78.4135,78.4039,78.4135,7162.0
2024-06-12 12:00:00,81.59,81.59,81.58,81.59,11668.0,78.4135,78.4135,78.4039,78.4135,11668.0
2024-06-12 12:05:00,81.59,81.59,81.58,81.59,17707.0,78.4135,78.4135,78.4039,78.4135,17707.0
2024-06-12 12:10:00,81.58,81.59,81.58,81.59,16914.0,78.4039,78.4135,78.4039,78.4135,16914.0
2024-06-12 12:15:00,81.58,81.59,81.58,81.59,14000.0,78.4039,78.4135,78.4039,78.4135,14000.0
2024-06-12 12:20:00,81.58,81.6,81.58,81.59,27365.0,78.4039,78.4231,78.4039,78.4135,27365.0
2024-06-12 12:25:00,81.59,81.6,81.58,81.59,87443.0,78.4135,78.4231,78.4039,78.4135,87443.0
2024-06-12 12:30:00,81.59,81.6,81.58,81.59,15004.0,78.4135,78.4231,78.4039,78.4135,15004.0
2024-06-12 12:35:00,81.59,81.6,81.59,81.59,8720.0,78.4135,78.4231,78.4135,78.4135,8720.0
2024-06-12 12:40:00,81.59,81.6,81.59,81.59,5685.0,78.4135,78.4231,78.4135,78.4135,5685.0
2024-06-12 12:45:00,81.59,81.6,81.59,81.59,6584.0,78.4135,78.4231,78.4135,78.4135,6584.0
2024-06-12 12:50:00,81.59,81.6,81.59,81.6,10847.0,78.4135,78.4231,78.4135,78.4231,10847.0
2024-06-12 12:55:00,81.6,81.6,81.59,81.59,7084.0,78.4231,78.4231,78.4135,78.4135,7084.0
2024-06-12 13:00:00,81.59,81.6,81.59,81.59,5852.0,78.4135,78.4231,78.4135,78.4135,5852.0
2024-06-12 13:05:00,81.59,81.6,81.59,81.59,4137.0,78.4135,78.4231,78.4135,78.4135,4137.0
2024-06-12 13:10:00,81.59,81.6,81.58,81.59,26763.0,78.4135,78.4231,78.4039,78.4135,26763.0
2024-06-12 13:15:00,81.59,81.59,81.58,81.58,3743.0,78.4135,78.4135,78.4039,78.4039,3743.0
2024-06-12 13:20:00,81.58,81.59,81.58,81.58,2040.0,78.4039,78.4135,78.4039,78.4039,2040.0
2024-06-12 13:25:00,81.59,81.59,81.58,81.58,18317.0,78.4135,78.4135,78.4039,78.4039,18317.0
2024-06-12 13:30:00,81.59,81.59,81.58,81.59,19889.0,78.4135,78.4135,78.4039,78.4135,19889.0
2024-06-12 13:35:00,81.58,81.59,81.57,81.58,14299.0,78.4039,78.4135,78.3943,78.4039,14299.0
2024-06-12 13:40:00,81.58,81.58,81.57,81.58,5053.0,78.4039,78.4039,78.3943,78.4039,5053.0
2024-06-12 13:45:00,81.58,81.58,81.57,81.57,2609.0,78.4039,78.4039,78.3943,78.3943,2609.0
2024-06-12 13:50:00,81.58,81.58,81.57,81.58,7055.0,78.4039,78.4039,78.3943,78.4039,7055.0
2024-06-12 13:55:00,81.58,81.58,81.57,81.58,41584.0,78.4039,78.4039,78.3943,78.4039,41584.0
2024-06-12 14:00:00,81.58,81.58,81.5,81.54,319482.0,78.4039,78.4039,78.327,78.3655,319482.0
2024-06-12 14:05:00,81.55,81.56,81.53,81.54,9926.0,78.3751,78.3847,78.3559,78.3655,9926.0
2024-06-12 14:10:00,81.54,81.55,81.53,81.55,17498.0,78.3655,78.3751,78.3559,78.3751,17498.0
2024-06-12 14:15:00,81.54,81.55,81.53,81.55,43907.0,78.3655,78.3751,78.3559,78.3751,43907.0
2024-06-12 14:20:00,81.55,81.56,81.54,81.55,23606.0,78.3751,78.3847,78.3655,78.3751,23606.0
2024-06-12 14:25:00,81.55,81.56,81.54,81.55,194459.0,78.3751,78.3847,78.3655,78.3751,194459.0
2024-06-12 14:30:00,81.55,81.56,81.53,81.55,48154.0,78.3751,78.3847,78.3559,78.3751,48154.0
2024-06-12 14:35:00,81.55,81.55,81.52,81.55,14345.0,78.3751,78.3751,78.3463,78.3751,14345.0
2024-06-12 14:40:00,81.55,81.56,81.53,81.53,46477.0,78.3751,78.3847,78.3559,78.3559,46477.0
2024-06-12 14:45:00,81.52,81.53,81.51,81.51,42924.0,78.3463,78.3559,78.3366,78.3366,42924.0
2024-06-12 14:50:00,81.51,81.52,81.49,81.49,13613.0,78.3366,78.3463,78.3174,78.3174,13613.0
2024-06-12 14:55:00,81.5,81.52,81.49,81.51,33682.0,78.327,78.3463,78.3174,78.3366,33682.0
2024-06-12 15:00:00,81.51,81.51,81.49,81.5,4763.0,78.3366,78.3366,78.3174,78.327,4763.0
2024-06-12 15:05:00,81.5,81.5,81.48,81.48,44379.0,78.327,78.327,78.3078,78.3078,44379.0
2024-06-12 15:10:00,81.49,81.5,81.48,81.5,21147.0,78.3174,78.327,78.3078,78.327,21147.0
2024-06-12 15:15:00,81.49,81.51,81.49,81.5,13792.0,78.3174,78.3366,78.3174,78.327,13792.0
2024-06-12 15:20:00,81.5,81.51,81.49,81.5,26213.0,78.327,78.3366,78.3174,78.327,26213.0
2024-06-12 15:25:00,81.5,81.5,81.48,81.48,40253.0,78.327,78.327,78.3078,78.3078,40253.0
2024-06-12 15:30:00,81.48,81.49,81.47,81.48,16635.0,78.3078,78.3174,78.2982,78.3078,16635.0
2024-06-12 15:35:00,81.47,81.49,81.47,81.48,39421.0,78.2982,78.3174,78.2982,78.3078,39421.0
2024-06-12 15:40:00,81.48,81.49,81.48,81.48,14865.0,78.3078,78.3174,78.3078,78.3078,14865.0
2024-06-12 15:45:00,81.48,81.49,81.47,81.47,15650.0,78.3078,78.3174,78.2982,78.2982,15650.0
2024-06-12 15:50:00,81.47,81.48,81.47,81.47,70608.0,78.2982,78.3078,78.2982,78.2982,70608.0
2024-06-12 15:55:00,81.47,81.48,81.47,81.47,250773.0,78.2982,78.3078,78.2982,78.2982,250773.0
2024-06-13 09:30:00,81.57,81.58,81.57,81.57,36832.0,78.3943,78.4039,78.3943,78.3943,36832.0
2024-06-13 09:35:00,81.58,81.58,81.56,81.58,9175.0,78.4039,78.4039,78.3847,78.4039,9175.0
2024-06-13 09:40:00,81.58,81.58,81.57,81.57,3351.0,78.4039,78.4039,78.3943,78.3943,3351.0
2024-06-13 09:45:00,81.57,81.57,81.55,81.56,6777.0,78.3943,78.3943,78.3751,78.3847,6777.0
2024-06-13 09:50:00,81.56,81.56,81.55,81.56,2390.0,78.3847,78.3847,78.3751,78.3847,2390.0
2024-06-13 09:55:00,81.56,81.56,81.55,81.56,6007.0,78.3847,78.3847,78.3751,78.3847,6007.0
2024-06-13 10:00:00,81.56,81.57,81.56,81.57,5079.0,78.3847,78.3943,78.3847,78.3943,5079.0
2024-06-13 10:05:00,81.56,81.57,81.56,81.56,5157.0,78.3847,78.3943,78.3847,78.3847,5157.0
2024-06-13 10:10:00,81.57,81.57,81.56,81.56,5523.0,78.3943,78.3943,78.3847,78.3847,5523.0
2024-06-13 10:15:00,81.57,81.58,81.56,81.57,3130.0,78.3943,78.4039,78.3847,78.3943,3130.0
2024-06-13 10:20:00,81.57,81.58,81.57,81.57,4314.0,78.3943,78.4039,78.3943,78.3943,4314.0
2024-06-13 10:25:00,81.57,81.58,81.56,81.56,14658.0,78.3943,78.4039,78.3847,78.3847,14658.0
2024-06-13 10:30:00,81.56,81.57,81.56,81.56,11299.0,78.3847,78.3943,78.3847,78.3847,11299.0
2024-06-13 10:35:00,81.57,81.57,81.56,81.56,23879.0,78.3943,78.3943,78.3847,78.3847,23879.0
2024-06-13 10:40:00,81.56,81.57,81.56,81.56,16141.0,78.3847,78.3943,78.3847,78.3847,16141.0
2024-06-13 10:45:00,81.56,81.58,81.56,81.58,2389.0,78.3847,78.4039,78.3847,78.4039,2389.0
2024-06-13 10:50:00,81.57,81.58,81.57,81.57,4502.0,78.3943,78.4039,78.3943,78.3943,4502.0
2024-06-13 10:55:00,81.58,81.58,81.57,81.58,13641.0,78.4039,78.4039,78.3943,78.4039,13641.0
2024-06-13 11:00:00,81.58,81.58,81.57,81.58,92932.0,78.4039,78.4039,78.3943,78.4039,92932.0
2024-06-13 11:05:00,81.58,81.58,81.57,81.58,4067.0,78.4039,78.4039,78.3943,78.4039,4067.0
2024-06-13 11:10:00,81.58,81.58,81.57,81.57,14184.0,78.4039,78.4039,78.3943,78.3943,14184.0
2024-06-13 11:15:00,81.58,81.58,81.57,81.58,64523.0,78.4039,78.4039,78.3943,78.4039,64523.0
2024-06-13 11:20:00,81.58,81.58,81.57,81.58,3671.0,78.4039,78.4039,78.3943,78.4039,3671.0
2024-06-13 11:25:00,81.58,81.59,81.57,81.58,10017.0,78.4039,78.4135,78.3943,78.4039,10017.0
2024-06-13 11:30:00,81.59,81.59,81.58,81.59,8110.0,78.4135,78.4135,78.4039,78.4135,8110.0
2024-06-13 11:35:00,81.59,81.6,81.58,81.6,7067.0,78.4135,78.4231,78.4039,78.4231,7067.0
2024-06-13 11:40:00,81.6,81.6,81.59,81.6,2851.0,78.4231,78.4231,78.4135,78.4231,2851.0
2024-06-13 11:45:00,81.6,81.6,81.59,81.59,2540.0,78.4231,78.4231,78.4135,78.4135,2540.0
2024-06-13 11:50:00,81.6,81.61,81.59,81.61,9924.0,78.4231,78.4327,78.4135,78.4327,9924.0
2024-06-13 11:55:00,81.61,81.61,81.6,81.61,5293.0,78.4327,78.4327,78.4231,78.4327,5293.0
2024-06-13 12:00:00,81.61,81.62,81.6,81.62,46847.0,78.4327,78.4424,78.4231,78.4424,46847.0
2024-06-13 12:05:00,81.62,81.62,81.61,81.62,11375.0,78.4424,78.4424,78.4327,78.4424,11375.0
2024-06-13 12:10:00,81.62,81.62,81.61,81.62,7624.0,78.4424,78.4424,78.4327,78.4424,7624.0
2024-06-13 12:15:00,81.62,81.62,81.61,81.61,6958.0,78.4424,78.4424,78.4327,78.4327,6958.0
2024-06-13 12:20:00,81.62,81.62,81.61,81.62,17140.0,78.4424,78.4424,78.4327,78.4424,17140.0
2024-06-13 12:25:00,81.62,81.63,81.61,81.62,18733.0,78.4424,78.452,78.4327,78.4424,18733.0
2024-06-13 12:30:00,81.63,81.63,81.61,81.62,16679.0,78.452,78.452,78.4327,78.4424,16679.0
2024-06-13 12:35:00,81.61,81.62,81.61,81.61,4600.0,78.4327,78.4424,78.4327,78.4327,4600.0
2024-06-13 12:40:00,81.62,81.62,81.6,81.61,13042.0,78.4424,78.4424,78.4231,78.4327,13042.0
2024-06-13 12:45:00,81.6,81.6,81.59,81.59,12488.0,78.4231,78.4231,78.4135,78.4135,12488.0
2024-06-13 12:50:00,81.59,81.6,81.59,81.6,10515.0,78.4135,78.4231,78.4135,78.4231,10515.0
2024-06-13 12:55:00,81.59,81.6,81.59,81.59,4854.0,78.4135,78.4231,78.4135,78.4135,4854.0
2024-06-13 13:00:00,81.59,81.63,81.59,81.63,54393.0,78.4135,78.452,78.4135,78.452,54393.0
2024-06-13 13:05:00,81.63,81.63,81.62,81.63,50243.0,78.452,78.452,78.4424,78.452,50243.0
2024-06-13 13:10:00,81.63,81.63,81.62,81.62,5198.0,78.452,78.452,78.4424,78.4424,5198.0
2024-06-13 13:15:00,81.63,81.63,81.62,81.63,8480.0,78.452,78.452,78.4424,78.452,8480.0
2024-06-13 13:20:00,81.63,81.63,81.62,81.62,5337.0,78.452,78.452,78.4424,78.4424,5337.0
2024-06-13 13:25:00,81.63,81.63,81.62,81.63,13892.0,78.452,78.452,78.4424,78.452,13892.0
2024-06-13 13:30:00,81.62,81.63,81.61,81.62,17807.0,78.4424,78.452,78.4327,78.4424,17807.0
2024-06-13 13:35:00,81.62,81.62,81.61,81.62,2716.0,78.4424,78.4424,78.4327,78.4424,2716.0
2024-06-13 13:40:00,81.62,81.62,81.61,81.61,5308.0,78.4424,78.4424,78.4327,78.4327,5308.0
2024-06-13 13:45:00,81.62,81.62,81.61,81.61,25711.0,78.4424,78.4424,78.4327,78.4327,25711.0
2024-06-13 13:50:00,81.61,81.61,81.6,81.61,2045.0,78.4327,78.4327,78.4231,78.4327,2045.0
2024-06-13 13:55:00,81.61,81.61,81.6,81.61,6956.0,78.4327,78.4327,78.4231,78.4327,6956.0
2024-06-13 14:00:00,81.6,81.61,81.59,81.59,27272.0,78.4231,78.4327,78.4135,78.4135,27272.0
2024-06-13 14:05:00,81.6,81.6,81.59,81.6,16830.0,78.4231,78.4231,78.4135,78.4231,16830.0
2024-06-13 14:10:00,81.59,81.6,81.59,81.6,7927.0,78.4135,78.4231,78.4135,78.4231,7927.0
2024-06-13 14:15:00,81.59,81.6,81.59,81.59,7250.0,78.4135,78.4231,78.4135,78.4135,7250.0
2024-06-13 14:20:00,81.59,81.6,81.59,81.59,8552.0,78.4135,78.4231,78.4135,78.4135,8552.0
2024-06-13 14:25:00,81.59,81.6,81.59,81.59,15089.0,78.4135,78.4231,78.4135,78.4135,15089.0
2024-06-13 14:30:00,81.59,81.6,81.59,81.59,8385.0,78.4135,78.4231,78.4135,78.4135,8385.0
2024-06-13 14:35:00,81.59,81.6,81.59,81.6,7044.0,78.4135,78.4231,78.4135,78.4231,7044.0
2024-06-13 14:40:00,81.6,81.6,81.59,81.59,14907.0,78.4231,78.4231,78.4135,78.4135,14907.0
2024-06-13 14:45:00,81.59,81.61,81.59,81.61,11845.0,78.4135,78.4327,78.4135,78.4327,11845.0
2024-06-13 14:50:00,81.6,81.61,81.6,81.61,17003.0,78.4231,78.4327,78.4231,78.4327,17003.0
2024-06-13 14:55:00,81.61,81.61,81.6,81.61,15635.0,78.4327,78.4327,78.4231,78.4327,15635.0
2024-06-13 15:00:00,81.6,81.61,81.6,81.61,26618.0,78.4231,78.4327,78.4231,78.4327,26618.0
2024-06-13 15:05:00,81.61,81.61,81.6,81.61,1779.0,78.4327,78.4327,78.4231,78.4327,1779.0
2024-06-13 15:10:00,81.6,81.61,81.6,81.61,9870.0,78.4231,78.4327,78.4231,78.4327,9870.0
2024-06-13 15:15:00,81.61,81.61,81.6,81.61,24563.0,78.4327,78.4327,78.4231,78.4327,24563.0
2024-06-13 15:20:00,81.61,81.61,81.59,81.59,45463.0,78.4327,78.4327,78.4135,78.4135,45463.0
2024-06-13 15:25:00,81.59,81.6,81.59,81.59,6245.0,78.4135,78.4231,78.4135,78.4135,6245.0
2024-06-13 15:30:00,81.6,81.6,81.59,81.59,29250.0,78.4231,78.4231,78.4135,78.4135,29250.0
2024-06-13 15:35:00,81.59,81.6,81.59,81.59,24932.0,78.4135,78.4231,78.4135,78.4135,24932.0
2024-06-13 15:40:00,81.59,81.6,81.59,81.59,29916.0,78.4135,78.4231,78.4135,78.4135,29916.0
2024-06-13 15:45:00,81.6,81.6,81.59,81.59,26758.0,78.4231,78.4231,78.4135,78.4135,26758.0
2024-06-13 15:50:00,81.59,81.6,81.59,81.59,42888.0,78.4135,78.4231,78.4135,78.4135,42888.0
2024-06-13 15:55:00,81.6,81.6,81.59,81.59,206818.0,78.4231,78.4231,78.4135,78.4135,206818.0
2024-06-14 09:30:00,81.63,81.64,81.62,81.62,67519.0,78.452,78.4616,78.4424,78.4424,67519.0
2024-06-14 09:35:00,81.62,81.64,81.62,81.63,3949.0,78.4424,78.4616,78.4424,78.452,3949.0
2024-06-14 09:40:00,81.64,81.64,81.63,81.64,4016.0,78.4616,78.4616,78.452,78.4616,4016.0
2024-06-14 09:45:00,81.64,81.64,81.62,81.63,22028.0,78.4616,78.4616,78.4424,78.452,22028.0
2024-06-14 09:50:00,81.62,81.63,81.62,81.63,2149.0,78.4424,78.452,78.4424,78.452,2149.0
2024-06-14 09:55:00,81.63,81.64,81.62,81.64,10526.0,78.452,78.4616,78.4424,78.4616,10526.0
2024-06-14 10:00:00,81.64,81.65,81.63,81.64,22702.0,78.4616,78.4712,78.452,78.4616,22702.0
2024-06-14 10:05:00,81.64,81.65,81.62,81.63,25693.0,78.4616,78.4712,78.4424,78.452,25693.0
2024-06-14 10:10:00,81.63,81.63,81.61,81.62,12173.0,78.452,78.452,78.4327,78.4424,12173.0
2024-06-14 10:15:00,81.62,81.63,81.61,81.63,18498.0,78.4424,78.452,78.4327,78.452,18498.0
2024-06-14 10:20:00,81.63,81.63,81.62,81.63,31045.0,78.452,78.452,78.4424,78.452,31045.0
2024-06-14 10:25:00,81.63,81.64,81.62,81.63,8716.0,78.452,78.4616,78.4424,78.452,8716.0
2024-06-14 10:30:00,81.63,81.63,81.62,81.63,8383.0,78.452,78.452,78.4424,78.452,8383.0
2024-06-14 10:35:00,81.63,81.64,81.62,81.64,4881.0,78.452,78.4616,78.4424,78.4616,4881.0
2024-06-14 10:40:00,81.63,81.64,81.63,81.63,9681.0,78.452,78.4616,78.452,78.452,9681.0
2024-06-14 10:45:00,81.63,81.64,81.62,81.63,67647.0,78.452,78.4616,78.4424,78.452,67647.0
2024-06-14 10:50:00,81.63,81.63,81.62,81.62,10384.0,78.452,78.452,78.4424,78.4424,10384.0
2024-06-14 10:55:00,81.62,81.63,81.62,81.63,11602.0,78.4424,78.452,78.4424,78.452,11602.0
2024-06-14 11:00:00,81.63,81.63,81.62,81.63,3610.0,78.452,78.452,78.4424,78.452,3610.0
2024-06-14 11:05:00,81.63,81.63,81.62,81.63,6441.0,78.452,78.452,78.4424,78.452,6441.0
2024-06-14 11:10:00,81.63,81.64,81.62,81.63,7773.0,78.452,78.4616,78.4424,78.452,7773.0
2024-06-14 11:15:00,81.63,81.64,81.63,81.64,6333.0,78.452,78.4616,78.452,78.4616,6333.0
2024-06-14 11:20:00,81.64,81.64,81.63,81.63,9161.0,78.4616,78.4616,78.452,78.452,9161.0
2024-06-14 11:25:00,81.64,81.64,81.62,81.63,18965.0,78.4616,78.4616,78.4424,78.452,18965.0
2024-06-14 11:30:00,81.63,81.63,81.62,81.63,3635.0,78.452,78.452,78.4424,78.452,3635.0
2024-06-14 11:35:00,81.63,81.64,81.62,81.64,12571.0,78.452,78.4616,78.4424,78.4616,12571.0
2024-06-14 11:40:00,81.64,81.64,81.63,81.64,11535.0,78.4616,78.4616,78.452,78.4616,11535.0
2024-06-14 11:45:00,81.64,81.64,81.63,81.63,7170.0,78.4616,78.4616,78.452,78.452,7170.0
2024-06-14 11:50:00,81.64,81.64,81.63,81.64,6992.0,78.4616,78.4616,78.452,78.4616,6992.0
2024-06-14 11:55:00,81.64,81.64,81.63,81.64,4582.0,78.4616,78.4616,78.452,78.4616,4582.0
2024-06-14 12:00:00,81.63,81.64,81.63,81.64,13864.0,78.452,78.4616,78.452,78.4616,13864.0
2024-06-14 12:05:00,81.64,81.64,81.63,81.63,6115.0,78.4616,78.4616,78.452,78.452,6115.0
2024-06-14 12:10:00,81.63,81.63,81.62,81.63,30134.0,78.452,78.452,78.4424,78.452,30134.0
2024-06-14 12:15:00,81.63,81.63,81.62,81.62,7561.0,78.452,78.452,78.4424,78.4424,7561.0
2024-06-14 12:20:00,81.63,81.63,81.62,81.63,20389.0,78.452,78.452,78.4424,78.452,20389.0
2024-06-14 12:25:00,81.63,81.63,81.62,81.63,42585.0,78.452,78.452,78.4424,78.452,42585.0
2024-06-14 12:30:00,81.63,81.63,81.62,81.63,10888.0,78.452,78.452,78.4424,78.452,10888.0
2024-06-14 12:35:00,81.63,81.64,81.62,81.63,7950.0,78.452,78.4616,78.4424,78.452,7950.0
2024-06-14 12:40:00,81.63,81.64,81.63,81.64,10850.0,78.452,78.4616,78.452,78.4616,10850.0
2024-06-14 12:45:00,81.64,81.64,81.63,81.64,6054.0,78.4616,78.4616,78.452,78.4616,6054.0
2024-06-14 12:50:00,81.64,81.64,81.63,81.64,8991.0,78.4616,78.4616,78.452,78.4616,8991.0
2024-06-14 12:55:00,81.63,81.64,81.62,81.63,31602.0,78.452,78.4616,78.4424,78.452,31602.0
2024-06-14 13:00:00,81.63,81.63,81.62,81.63,20546.0,78.452,78.452,78.4424,78.452,20546.0
2024-06-14 13:05:00,81.63,81.63,81.62,81.63,5506.0,78.452,78.452,78.4424,78.452,5506.0
2024-06-14 13:10:00,81.63,81.63,81.62,81.63,3729.0,78.452,78.452,78.4424,78.452,3729.0
2024-06-14 13:15:00,81.63,81.63,81.62,81.63,4432.0,78.452,78.452,78.4424,78.452,4432.0
2024-06-14 13:20:00,81.62,81.63,81.62,81.63,9945.0,78.4424,78.452,78.4424,78.452,9945.0
2024-06-14 13:25:00,81.63,81.63,81.62,81.63,7652.0,78.452,78.452,78.4424,78.452,7652.0
2024-06-14 13:30:00,81.63,81.63,81.62,81.62,7542.0,78.452,78.452,78.4424,78.4424,7542.0
2024-06-14 13:35:00,81.62,81.63,81.62,81.63,26177.0,78.4424,78.452,78.4424,78.452,26177.0
2024-06-14 13:40:00,81.63,81.63,81.62,81.62,6663.0,78.452,78.452,78.4424,78.4424,6663.0
2024-06-14 13:45:00,81.63,81.63,81.62,81.63,9425.0,78.452,78.452,78.4424,78.452,9425.0
2024-06-14 13:50:00,81.63,81.63,81.62,81.63,11870.0,78.452,78.452,78.4424,78.452,11870.0
2024-06-14 13:55:00,81.63,81.63,81.62,81.63,10210.0,78.452,78.452,78.4424,78.452,10210.0
2024-06-14 14:00:00,81.63,81.63,81.62,81.63,9271.0,78.452,78.452,78.4424,78.452,9271.0
2024-06-14 14:05:00,81.63,81.63,81.62,81.63,9674.0,78.452,78.452,78.4424,78.452,9674.0
2024-06-14 14:10:00,81.62,81.63,81.62,81.63,18332.0,78.4424,78.452,78.4424,78.452,18332.0
2024-06-14 14:15:00,81.63,81.63,81.62,81.62,28060.0,78.452,78.452,78.4424,78.4424,28060.0
2024-06-14 14:20:00,81.63,81.63,81.62,81.63,11165.0,78.452,78.452,78.4424,78.452,11165.0
2024-06-14 14:25:00,81.63,81.63,81.62,81.63,617417.0,78.452,78.452,78.4424,78.452,617417.0
2024-06-14 14:30:00,81.63,81.63,81.62,81.63,34907.0,78.452,78.452,78.4424,78.452,34907.0
2024-06-14 14:35:00,81.63,81.63,81.62,81.63,7737.0,78.452,78.452,78.4424,78.452,7737.0
2024-06-14 14:40:00,81.62,81.63,81.62,81.63,4339.0,78.4424,78.452,78.4424,78.452,4339.0
2024-06-14 14:45:00,81.62,81.63,81.62,81.63,18811.0,78.4424,78.452,78.4424,78.452,18811.0
2024-06-14 14:50:00,81.63,81.64,81.63,81.64,12675.0,78.452,78.4616,78.452,78.4616,12675.0
2024-06-14 14:55:00,81.64,81.64,81.63,81.64,3045.0,78.4616,78.4616,78.452,78.4616,3045.0
2024-06-14 15:00:00,81.64,81.64,81.63,81.64,20687.0,78.4616,78.4616,78.452,78.4616,20687.0
2024-06-14 15:05:00,81.64,81.64,81.63,81.64,3819.0,78.4616,78.4616,78.452,78.4616,3819.0
2024-06-14 15:10:00,81.64,81.64,81.63,81.63,12488.0,78.4616,78.4616,78.452,78.452,12488.0
2024-06-14 15:15:00,81.64,81.64,81.63,81.64,34245.0,78.4616,78.4616,78.452,78.4616,34245.0
2024-06-14 15:20:00,81.64,81.64,81.63,81.63,10464.0,78.4616,78.4616,78.452,78.452,10464.0
2024-06-14 15:25:00,81.64,81.64,81.63,81.64,195252.0,78.4616,78.4616,78.452,78.4616,195252.0
2024-06-14 15:30:00,81.63,81.64,81.63,81.64,19815.0,78.452,78.4616,78.452,78.4616,19815.0
2024-06-14 15:35:00,81.64,81.64,81.63,81.63,24734.0,78.4616,78.4616,78.452,78.452,24734.0
2024-06-14 15:40:00,81.63,81.64,81.63,81.64,44185.0,78.452,78.4616,78.452,78.4616,44185.0
2024-06-14 15:45:00,81.63,81.64,81.63,81.63,27834.0,78.452,78.4616,78.452,78.452,27834.0
2024-06-14 15:50:00,81.64,81.64,81.63,81.63,75511.0,78.4616,78.4616,78.452,78.452,75511.0
2024-06-14 15:55:00,81.63,81.64,81.62,81.62,150505.0,78.452,78.4616,78.4424,78.4424,150505.0
2024-06-17 09:30:00,81.57,81.58,81.56,81.58,49006.0,78.3943,78.4039,78.3847,78.4039,49006.0
2024-06-17 09:35:00,81.57,81.58,81.56,81.56,24283.0,78.3943,78.4039,78.3847,78.3847,24283.0
2024-06-17 09:40:00,81.56,81.57,81.55,81.56,6295.0,78.3847,78.3943,78.3751,78.3847,6295.0
2024-06-17 09:45:00,81.56,81.56,81.55,81.56,33961.0,78.3847,78.3847,78.3751,78.3847,33961.0
2024-06-17 09:50:00,81.55,81.56,81.55,81.56,8104.0,78.3751,78.3847,78.3751,78.3847,8104.0
2024-06-17 09:55:00,81.56,81.56,81.55,81.56,27484.0,78.3847,78.3847,78.3751,78.3847,27484.0
2024-06-17 10:00:00,81.56,81.56,81.55,81.55,2793.0,78.3847,78.3847,78.3751,78.3751,2793.0
2024-06-17 10:05:00,81.56,81.56,81.55,81.56,6537.0,78.3847,78.3847,78.3751,78.3847,6537.0
2024-06-17 10:10:00,81.56,81.56,81.55,81.55,3485.0,78.3847,78.3847,78.3751,78.3751,3485.0
2024-06-17 10:15:00,81.56,81.56,81.55,81.56,5128.0,78.3847,78.3847,78.3751,78.3847,5128.0
2024-06-17 10:20:00,81.56,81.56,81.55,81.56,4533.0,78.3847,78.3847,78.3751,78.3847,4533.0
2024-06-17 10:25:00,81.56,81.57,81.55,81.56,10137.0,78.3847,78.3943,78.3751,78.3847,10137.0
2024-06-17 10:30:00,81.56,81.57,81.56,81.57,7153.0,78.3847,78.3943,78.3847,78.3943,7153.0
2024-06-17 10:35:00,81.56,81.57,81.56,81.56,1737.0,78.3847,78.3943,78.3847,78.3847,1737.0
2024-06-17 10:40:00,81.56,81.57,81.56,81.56,6566.0,78.3847,78.3943,78.3847,78.3847,6566.0
2024-06-17 10:45:00,81.56,81.57,81.56,81.56,9227.0,78.3847,78.3943,78.3847,78.3847,9227.0
2024-06-17 10:50:00,81.56,81.57,81.56,81.56,10881.0,78.3847,78.3943,78.3847,78.3847,10881.0
2024-06-17 10:55:00,81.56,81.57,81.55,81.56,4093.0,78.3847,78.3943,78.3751,78.3847,4093.0
2024-06-17 11:00:00,81.56,81.56,81.55,81.55,8842.0,78.3847,78.3847,78.3751,78.3751,8842.0
2024-06-17 11:05:00,81.56,81.56,81.55,81.56,5564.0,78.3847,78.3847,78.3751,78.3847,5564.0
2024-06-17 11:10:00,81.56,81.56,81.55,81.55,2136.0,78.3847,78.3847,78.3751,78.3751,2136.0
2024-06-17 11:15:00,81.55,81.56,81.54,81.54,19030.0,78.3751,78.3847,78.3655,78.3655,19030.0
2024-06-17 11:20:00,81.55,81.55,81.54,81.55,8353.0,78.3751,78.3751,78.3655,78.3751,8353.0
2024-06-17 11:25:00,81.55,81.55,81.54,81.55,5127.0,78.3751,78.3751,78.3655,78.3751,5127.0
2024-06-17 11:30:00,81.54,81.55,81.54,81.55,62040.0,78.3655,78.3751,78.3655,78.3751,62040.0
2024-06-17 11:35:00,81.55,81.55,81.54,81.54,5200.0,78.3751,78.3751,78.3655,78.3655,5200.0
2024-06-17 11:40:00,81.54,81.55,81.54,81.54,2258.0,78.3655,78.3751,78.3655,78.3655,2258.0
2024-06-17 11:45:00,81.55,81.55,81.54,81.55,2417.0,78.3751,78.3751,78.3655,78.3751,2417.0
2024-06-17 11:50:00,81.54,81.55,81.54,81.55,8637.0,78.3655,78.3751,78.3655,78.3751,8637.0
2024-06-17 11:55:00,81.55,81.55,81.54,81.54,3910.0,78.3751,78.3751,78.3655,78.3655,3910.0
2024-06-17 12:00:00,81.55,81.55,81.54,81.55,1842.0,78.3751,78.3751,78.3655,78.3751,1842.0
2024-06-17 12:05:00,81.54,81.55,81.54,81.55,7300.0,78.3655,78.3751,78.3655,78.3751,7300.0
2024-06-17 12:10:00,81.55,81.56,81.54,81.55,10732.0,78.3751,78.3847,78.3655,78.3751,10732.0
2024-06-17 12:15:00,81.56,81.56,81.55,81.56,27779.0,78.3847,78.3847,78.3751,78.3847,27779.0
2024-06-17 12:20:00,81.56,81.56,81.55,81.56,16671.0,78.3847,78.3847,78.3751,78.3847,16671.0
2024-06-17 12:25:00,81.55,81.56,81.55,81.56,4955.0,78.3751,78.3847,78.3751,78.3847,4955.0
2024-06-17 12:30:00,81.56,81.56,81.55,81.56,6436.0,78.3847,78.3847,78.3751,78.3847,6436.0
2024-06-17 12:35:00,81.56,81.56,81.55,81.56,6440.0,78.3847,78.3847,78.3751,78.3847,6440.0
2024-06-17 12:40:00,81.56,81.56,81.55,81.56,12583.0,78.3847,78.3847,78.3751,78.3847,12583.0
2024-06-17 12:45:00,81.56,81.56,81.55,81.56,5681.0,78.3847,78.3847,78.3751,78.3847,5681.0
2024-06-17 12:50:00,81.56,81.56,81.55,81.56,5495.0,78.3847,78.3847,78.3751,78.3847,5495.0
2024-06-17 12:55:00,81.56,81.56,81.55,81.56,2606.0,78.3847,78.3847,78.3751,78.3847,2606.0
2024-06-17 13:00:00,81.55,81.56,81.55,81.55,8694.0,78.3751,78.3847,78.3751,78.3751,8694.0
2024-06-17 13:05:00,81.56,81.56,81.55,81.56,3936.0,78.3847,78.3847,78.3751,78.3847,3936.0
2024-06-17 13:10:00,81.55,81.56,81.55,81.55,33941.0,78.3751,78.3847,78.3751,78.3751,33941.0
2024-06-17 13:15:00,81.55,81.56,81.55,81.55,66404.0,78.3751,78.3847,78.3751,78.3751,66404.0
2024-06-17 13:20:00,81.55,81.56,81.55,81.56,4438.0,78.3751,78.3847,78.3751,78.3847,4438.0
2024-06-17 13:25:00,81.55,81.56,81.55,81.56,6397.0,78.3751,78.3847,78.3751,78.3847,6397.0
2024-06-17 13:30:00,81.55,81.56,81.55,81.56,16020.0,78.3751,78.3847,78.3751,78.3847,16020.0
2024-06-17 13:35:00,81.56,81.56,81.55,81.55,10043.0,78.3847,78.3847,78.3751,78.3751,10043.0
2024-06-17 13:40:00,81.55,81.56,81.55,81.56,16698.0,78.3751,78.3847,78.3751,78.3847,16698.0
2024-06-17 13:45:00,81.55,81.56,81.55,81.55,9749.0,78.3751,78.3847,78.3751,78.3751,9749.0
2024-06-17 13:50:00,81.56,81.56,81.55,81.56,5227.0,78.3847,78.3847,78.3751,78.3847,5227.0
2024-06-17 13:55:00,81.56,81.56,81.55,81.56,6853.0,78.3847,78.3847,78.3751,78.3847,6853.0
2024-06-17 14:00:00,81.56,81.56,81.55,81.55,4491.0,78.3847,78.3847,78.3751,78.3751,4491.0
2024-06-17 14:05:00,81.55,81.56,81.55,81.56,10335.0,78.3751,78.3847,78.3751,78.3847,10335.0
2024-06-17 14:10:00,81.56,81.56,81.55,81.56,10386.0,78.3847,78.3847,78.3751,78.3847,10386.0
2024-06-17 14:15:00,81.56,81.56,81.55,81.55,9561.0,78.3847,78.3847,78.3751,78.3751,9561.0
2024-06-17 14:20:00,81.55,81.56,81.55,81.55,13501.0,78.3751,78.3847,78.3751,78.3751,13501.0
2024-06-17 14:25:00,81.55,81.56,81.55,81.55,14577.0,78.3751,78.3847,78.3751,78.3751,14577.0
2024-06-17 14:30:00,81.55,81.56,81.55,81.55,5871.0,78.3751,78.3847,78.3751,78.3751,5871.0
2024-06-17 14:35:00,81.56,81.56,81.55,81.55,5131.0,78.3847,78.3847,78.3751,78.3751,5131.0
2024-06-17 14:40:00,81.55,81.56,81.55,81.56,5898.0,78.3751,78.3847,78.3751,78.3847,5898.0
2024-06-17 14:45:00,81.56,81.56,81.55,81.55,8691.0,78.3847,78.3847,78.3751,78.3751,8691.0
2024-06-17 14:50:00,81.55,81.56,81.55,81.56,5075.0,78.3751,78.3847,78.3751,78.3847,5075.0
2024-06-17 14:55:00,81.55,81.55,81.54,81.54,17268.0,78.3751,78.3751,78.3655,78.3655,17268.0
2024-06-17 15:00:00,81.54,81.55,81.54,81.54,18565.0,78.3655,78.3751,78.3655,78.3655,18565.0
2024-06-17 15:05:00,81.54,81.55,81.53,81.53,19179.0,78.3655,78.3751,78.3559,78.3559,19179.0
2024-06-17 15:10:00,81.54,81.54,81.53,81.54,11228.0,78.3655,78.3655,78.3559,78.3655,11228.0
2024-06-17 15:15:00,81.54,81.54,81.53,81.53,7115.0,78.3655,78.3655,78.3559,78.3559,7115.0
2024-06-17 15:20:00,81.53,81.54,81.53,81.53,9878.0,78.3559,78.3655,78.3559,78.3559,9878.0
2024-06-17 15:25:00,81.54,81.54,81.53,81.54,12197.0,78.3655,78.3655,78.3559,78.3655,12197.0
2024-06-17 15:30:00,81.53,81.54,81.53,81.54,10084.0,78.3559,78.3655,78.3559,78.3655,10084.0
2024-06-17 15:35:00,81.54,81.54,81.53,81.54,27046.0,78.3655,78.3655,78.3559,78.3655,27046.0
2024-06-17 15:40:00,81.54,81.54,81.53,81.54,23575.0,78.3655,78.3655,78.3559,78.3655,23575.0
2024-06-17 15:45:00,81.54,81.54,81.53,81.53,13409.0,78.3655,78.3655,78.3559,78.3559,13409.0
2024-06-17 15:50:00,81.53,81.54,81.53,81.54,18814.0,78.3559,78.3655,78.3559,78.3655,18814.0
2024-06-17 15:55:00,81.54,81.54,81.53,81.54,43520.0,78.3655,78.3655,78.3559,78.3655,43520.0
2024-06-18 09:30:00,81.62,81.63,81.61,81.62,49114.0,78.4424,78.452,78.4327,78.4424,49114.0
2024-06-18 09:35:00,81.62,81.62,81.61,81.62,5645.0,78.4424,78.4424,78.4327,78.4424,5645.0
2024-06-18 09:40:00,81.62,81.62,81.61,81.62,3255.0,78.4424,78.4424,78.4327,78.4424,3255.0
2024-06-18 09:45:00,81.62,81.62,81.61,81.62,4351.0,78.4424,78.4424,78.4327,78.4424,4351.0
2024-06-18 09:50:00,81.62,81.62,81.61,81.62,2649.0,78.4424,78.4424,78.4327,78.4424,2649.0
2024-06-18 09:55:00,81.62,81.63,81.61,81.63,10285.0,78.4424,78.452,78.4327,78.452,10285.0
2024-06-18 10:00:00,81.62,81.63,81.61,81.61,7191.0,78.4424,78.452,78.4327,78.4327,7191.0
2024-06-18 10:05:00,81.62,81.62,81.61,81.61,6013.0,78.4424,78.4424,78.4327,78.4327,6013.0
2024-06-18 10:10:00,81.61,81.62,81.61,81.61,7213.0,78.4327,78.4424,78.4327,78.4327,7213.0
2024-06-18 10:15:00,81.61,81.62,81.61,81.61,15113.0,78.4327,78.4424,78.4327,78.4327,15113.0
2024-06-18 10:20:00,81.61,81.62,81.61,81.62,2069.0,78.4327,78.4424,78.4327,78.4424,2069.0
2024-06-18 10:25:00,81.62,81.62,81.61,81.62,7613.0,78.4424,78.4424,78.4327,78.4424,7613.0
2024-06-18 10:30:00,81.61,81.62,81.61,81.62,36443.0,78.4327,78.4424,78.4327,78.4424,36443.0
2024-06-18 10:35:00,81.61,81.62,81.61,81.61,3555.0,78.4327,78.4424,78.4327,78.4327,3555.0
2024-06-18 10:40:00,81.61,81.62,81.61,81.62,5320.0,78.4327,78.4424,78.4327,78.4424,5320.0
2024-06-18 10:45:00,81.62,81.62,81.61,81.62,6629.0,78.4424,78.4424,78.4327,78.4424,6629.0
2024-06-18 10:50:00,81.62,81.62,81.61,81.61,3766.0,78.4424,78.4424,78.4327,78.4327,3766.0
2024-06-18 10:55:00,81.62,81.62,81.61,81.62,23947.0,78.4424,78.4424,78.4327,78.4424,23947.0
2024-06-18 11:00:00,81.62,81.62,81.61,81.62,9804.0,78.4424,78.4424,78.4327,78.4424,9804.0
2024-06-18 11:05:00,81.62,81.62,81.61,81.61,244749.0,78.4424,78.4424,78.4327,78.4327,244749.0
2024-06-18 11:10:00,81.61,81.62,81.61,81.61,11678.0,78.4327,78.4424,78.4327,78.4327,11678.0
2024-06-18 11:15:00,81.62,81.63,81.61,81.63,17141.0,78.4424,78.452,78.4327,78.452,17141.0
2024-06-18 11:20:00,81.63,81.63,81.62,81.63,10600.0,78.452,78.452,78.4424,78.452,10600.0
2024-06-18 11:25:00,81.62,81.63,81.62,81.63,8376.0,78.4424,78.452,78.4424,78.452,8376.0
2024-06-18 11:30:00,81.62,81.63,81.62,81.63,8980.0,78.4424,78.452,78.4424,78.452,8980.0
2024-06-18 11:35:00,81.63,81.63,81.62,81.62,67908.0,78.452,78.452,78.4424,78.4424,67908.0
2024-06-18 11:40:00,81.63,81.64,81.62,81.64,5081.0,78.452,78.4616,78.4424,78.4616,5081.0
2024-06-18 11:45:00,81.64,81.64,81.63,81.64,26019.0,78.4616,78.4616,78.452,78.4616,26019.0
2024-06-18 11:50:00,81.63,81.64,81.63,81.63,12026.0,78.452,78.4616,78.452,78.452,12026.0
2024-06-18 11:55:00,81.63,81.64,81.63,81.63,5882.0,78.452,78.4616,78.452,78.452,5882.0
2024-06-18 12:00:00,81.63,81.64,81.62,81.63,8815.0,78.452,78.4616,78.4424,78.452,8815.0
2024-06-18 12:05:00,81.63,81.63,81.62,81.63,2334.0,78.452,78.452,78.4424,78.452,2334.0
2024-06-18 12:10:00,81.63,81.64,81.62,81.63,3125.0,78.452,78.4616,78.4424,78.452,3125.0
2024-06-18 12:15:00,81.64,81.64,81.63,81.64,3675.0,78.4616,78.4616,78.452,78.4616,3675.0
2024-06-18 12:20:00,81.64,81.64,81.63,81.64,4346.0,78.4616,78.4616,78.452,78.4616,4346.0
2024-06-18 12:25:00,81.64,81.64,81.63,81.64,1936.0,78.4616,78.4616,78.452,78.4616,1936.0
2024-06-18 12:30:00,81.64,81.64,81.63,81.64,3400.0,78.4616,78.4616,78.452,78.4616,3400.0
2024-06-18 12:35:00,81.64,81.65,81.63,81.65,22713.0,78.4616,78.4712,78.452,78.4712,22713.0
2024-06-18 12:40:00,81.65,81.65,81.64,81.65,8551.0,78.4712,78.4712,78.4616,78.4712,8551.0
2024-06-18 12:45:00,81.64,81.65,81.64,81.64,4023.0,78.4616,78.4712,78.4616,78.4616,4023.0
2024-06-18 12:50:00,81.64,81.65,81.64,81.64,10267.0,78.4616,78.4712,78.4616,78.4616,10267.0
2024-06-18 12:55:00,81.64,81.65,81.64,81.64,1661.0,78.4616,78.4712,78.4616,78.4616,1661.0
2024-06-18 13:00:00,81.65,81.68,81.64,81.65,25157.0,78.4712,78.5,78.4616,78.4712,25157.0
2024-06-18 13:05:00,81.65,81.65,81.64,81.65,9145.0,78.4712,78.4712,78.4616,78.4712,9145.0
2024-06-18 13:10:00,81.64,81.65,81.64,81.65,8911.0,78.4616,78.4712,78.4616,78.4712,8911.0
2024-06-18 13:15:00,81.64,81.65,81.64,81.64,22565.0,78.4616,78.4712,78.4616,78.4616,22565.0
2024-06-18 13:20:00,81.65,81.65,81.64,81.64,2275.0,78.4712,78.4712,78.4616,78.4616,2275.0
2024-06-18 13:25:00,81.64,81.65,81.64,81.64,12858.0,78.4616,78.4712,78.4616,78.4616,12858.0
2024-06-18 13:30:00,81.64,81.64,81.63,81.64,29046.0,78.4616,78.4616,78.452,78.4616,29046.0
2024-06-18 13:35:00,81.63,81.64,81.63,81.64,24918.0,78.452,78.4616,78.452,78.4616,24918.0
2024-06-18 13:40:00,81.64,81.65,81.63,81.65,44187.0,78.4616,78.4712,78.452,78.4712,44187.0
2024-06-18 13:45:00,81.65,81.65,81.64,81.65,2911.0,78.4712,78.4712,78.4616,78.4712,2911.0
2024-06-18 13:50:00,81.64,81.65,81.63,81.64,30683.0,78.4616,78.4712,78.452,78.4616,30683.0
2024-06-18 13:55:00,81.64,81.64,81.63,81.63,24993.0,78.4616,78.4616,78.452,78.452,24993.0
2024-06-18 14:00:00,81.63,81.64,81.63,81.64,22333.0,78.452,78.4616,78.452,78.4616,22333.0
2024-06-18 14:05:00,81.63,81.64,81.63,81.63,30795.0,78.452,78.4616,78.452,78.452,30795.0
2024-06-18 14:10:00,81.64,81.64,81.63,81.63,9701.0,78.4616,78.4616,78.452,78.452,9701.0
2024-06-18 14:15:00,81.63,81.64,81.63,81.63,3324.0,78.452,78.4616,78.452,78.452,3324.0
2024-06-18 14:20:00,81.63,81.64,81.63,81.63,17066.0,78.452,78.4616,78.452,78.452,17066.0
2024-06-18 14:25:00,81.63,81.64,81.63,81.63,7954.0,78.452,78.4616,78.452,78.452,7954.0
2024-06-18 14:30:00,81.64,81.64,81.63,81.63,11539.0,78.4616,78.4616,78.452,78.452,11539.0
2024-06-18 14:35:00,81.63,81.64,81.63,81.64,10735.0,78.452,78.4616,78.452,78.4616,10735.0
2024-06-18 14:40:00,81.63,81.64,81.63,81.64,3817.0,78.452,78.4616,78.452,78.4616,3817.0
2024-06-18 14:45:00,81.64,81.64,81.63,81.64,3396.0,78.4616,78.4616,78.452,78.4616,3396.0
2024-06-18 14:50:00,81.64,81.64,81.63,81.64,9625.0,78.4616,78.4616,78.452,78.4616,9625.0
2024-06-18 14:55:00,81.64,81.65,81.63,81.65,16602.0,78.4616,78.4712,78.452,78.4712,16602.0
2024-06-18 15:00:00,81.64,81.65,81.64,81.65,23849.0,78.4616,78.4712,78.4616,78.4712,23849.0
2024-06-18 15:05:00,81.64,81.65,81.64,81.65,14074.0,78.4616,78.4712,78.4616,78.4712,14074.0
2024-06-18 15:10:00,81.64,81.65,81.64,81.64,2700.0,78.4616,78.4712,78.4616,78.4616,2700.0
2024-06-18 15:15:00,81.65,81.65,81.64,81.64,9058.0,78.4712,78.4712,78.4616,78.4616,9058.0
2024-06-18 15:20:00,81.65,81.65,81.64,81.64,4491.0,78.4712,78.4712,78.4616,78.4616,4491.0
2024-06-18 15:25:00,81.64,81.65,81.63,81.64,17227.0,78.4616,78.4712,78.452,78.4616,17227.0
2024-06-18 15:30:00,81.64,81.64,81.63,81.64,15828.0,78.4616,78.4616,78.452,78.4616,15828.0
2024-06-18 15:35:00,81.64,81.64,81.63,81.64,16787.0,78.4616,78.4616,78.452,78.4616,16787.0
2024-06-18 15:40:00,81.64,81.64,81.63,81.64,5630.0,78.4616,78.4616,78.452,78.4616,5630.0
2024-06-18 15:45:00,81.64,81.64,81.63,81.64,26904.0,78.4616,78.4616,78.452,78.4616,26904.0
2024-06-18 15:50:00,81.63,81.64,81.63,81.64,13827.0,78.452,78.4616,78.452,78.4616,13827.0
2024-06-18 15:55:00,81.64,81.64,81.63,81.64,150652.0,78.4616,78.4616,78.452,78.4616,150652.0
2024-06-20 09:30:00,81.59,81.59,81.57,81.58,139937.0,78.4135,78.4135,78.3943,78.4039,139937.0
2024-06-20 09:35:00,81.58,81.59,81.57,81.59,121822.0,78.4039,78.4135,78.3943,78.4135,121822.0
2024-06-20 09:40:00,81.59,81.59,81.58,81.58,50483.0,78.4135,78.4135,78.4039,78.4039,50483.0
2024-06-20 09:45:00,81.59,81.59,81.58,81.59,78030.0,78.4135,78.4135,78.4039,78.4135,78030.0
2024-06-20 09:50:00,81.59,81.59,81.58,81.59,13749.0,78.4135,78.4135,78.4039,78.4135,13749.0
2024-06-20 09:55:00,81.59,81.59,81.58,81.59,5437.0,78.4135,78.4135,78.4039,78.4135,5437.0
2024-06-20 10:00:00,81.58,81.6,81.58,81.6,16182.0,78.4039,78.4231,78.4039,78.4231,16182.0
2024-06-20 10:05:00,81.59,81.6,81.59,81.59,4230.0,78.4135,78.4231,78.4135,78.4135,4230.0
2024-06-20 10:10:00,81.59,81.6,81.58,81.59,26050.0,78.4135,78.4231,78.4039,78.4135,26050.0
2024-06-20 10:15:00,81.59,81.6,81.59,81.59,5414.0,78.4135,78.4231,78.4135,78.4135,5414.0
2024-06-20 10:20:00,81.6,81.6,81.59,81.59,6433.0,78.4231,78.4231,78.4135,78.4135,6433.0
2024-06-20 10:25:00,81.59,81.6,81.59,81.59,4225.0,78.4135,78.4231,78.4135,78.4135,4225.0
2024-06-20 10:30:00,81.59,81.6,81.59,81.59,3241.0,78.4135,78.4231,78.4135,78.4135,3241.0
2024-06-20 10:35:00,81.6,81.6,81.59,81.6,4025.0,78.4231,78.4231,78.4135,78.4231,4025.0
2024-06-20 10:40:00,81.59,81.6,81.58,81.59,42789.0,78.4135,78.4231,78.4039,78.4135,42789.0
2024-06-20 10:45:00,81.58,81.59,81.58,81.59,27963.0,78.4039,78.4135,78.4039,78.4135,27963.0
2024-06-20 10:50:00,81.58,81.59,81.58,81.58,6509.0,78.4039,78.4135,78.4039,78.4039,6509.0
2024-06-20 10:55:00,81.58,81.59,81.58,81.59,7316.0,78.4039,78.4135,78.4039,78.4135,7316.0
2024-06-20 11:00:00,81.59,81.59,81.58,81.59,38902.0,78.4135,78.4135,78.4039,78.4135,38902.0
2024-06-20 11:05:00,81.59,81.59,81.58,81.59,10980.0,78.4135,78.4135,78.4039,78.4135,10980.0
2024-06-20 11:10:00,81.59,81.59,81.58,81.59,86476.0,78.4135,78.4135,78.4039,78.4135,86476.0
2024-06-20 11:15:00,81.59,81.6,81.58,81.59,13909.0,78.4135,78.4231,78.4039,78.4135,13909.0
2024-06-20 11:20:00,81.6,81.6,81.59,81.59,5293.0,78.4231,78.4231,78.4135,78.4135,5293.0
2024-06-20 11:25:00,81.59,81.6,81.59,81.59,12160.0,78.4135,78.4231,78.4135,78.4135,12160.0
2024-06-20 11:30:00,81.59,81.6,81.59,81.6,7695.0,78.4135,78.4231,78.4135,78.4231,7695.0
2024-06-20 11:35:00,81.6,81.6,81.59,81.6,9824.0,78.4231,78.4231,78.4135,78.4231,9824.0
2024-06-20 11:40:00,81.6,81.6,81.59,81.59,6292.0,78.4231,78.4231,78.4135,78.4135,6292.0
2024-06-20 11:45:00,81.6,81.6,81.59,81.6,6179.0,78.4231,78.4231,78.4135,78.4231,6179.0
2024-06-20 11:50:00,81.6,81.6,81.59,81.6,5291.0,78.4231,78.4231,78.4135,78.4231,5291.0
2024-06-20 11:55:00,81.6,81.6,81.59,81.59,8470.0,78.4231,78.4231,78.4135,78.4135,8470.0
2024-06-20 12:00:00,81.59,81.6,81.59,81.6,9528.0,78.4135,78.4231,78.4135,78.4231,9528.0
2024-06-20 12:05:00,81.6,81.6,81.59,81.6,11947.0,78.4231,78.4231,78.4135,78.4231,11947.0
2024-06-20 12:10:00,81.6,81.6,81.59,81.6,22317.0,78.4231,78.4231,78.4135,78.4231,22317.0
2024-06-20 12:15:00,81.6,81.61,81.6,81.6,10864.0,78.4231,78.4327,78.4231,78.4231,10864.0
2024-06-20 12:20:00,81.61,81.61,81.6,81.61,8628.0,78.4327,78.4327,78.4231,78.4327,8628.0
2024-06-20 12:25:00,81.61,81.61,81.6,81.61,6845.0,78.4327,78.4327,78.4231,78.4327,6845.0
2024-06-20 12:30:00,81.61,81.61,81.6,81.61,8779.0,78.4327,78.4327,78.4231,78.4327,8779.0
2024-06-20 12:35:00,81.61,81.61,81.6,81.61,32190.0,78.4327,78.4327,78.4231,78.4327,32190.0
2024-06-20 12:40:00,81.61,81.61,81.6,81.61,4160.0,78.4327,78.4327,78.4231,78.4327,4160.0
2024-06-20 12:45:00,81.61,81.61,81.6,81.61,3377.0,78.4327,78.4327,78.4231,78.4327,3377.0
2024-06-20 12:50:00,81.6,81.61,81.6,81.61,9409.0,78.4231,78.4327,78.4231,78.4327,9409.0
2024-06-20 12:55:00,81.6,81.61,81.6,81.61,30738.0,78.4231,78.4327,78.4231,78.4327,30738.0
2024-06-20 13:00:00,81.61,81.61,81.6,81.61,34702.0,78.4327,78.4327,78.4231,78.4327,34702.0
2024-06-20 13:05:00,81.61,81.61,81.6,81.61,13062.0,78.4327,78.4327,78.4231,78.4327,13062.0
2024-06-20 13:10:00,81.61,81.61,81.6,81.61,4923.0,78.4327,78.4327,78.4231,78.4327,4923.0
2024-06-20 13:15:00,81.61,81.61,81.6,81.6,9478.0,78.4327,78.4327,78.4231,78.4231,9478.0
2024-06-20 13:20:00,81.61,81.61,81.6,81.61,11819.0,78.4327,78.4327,78.4231,78.4327,11819.0
2024-06-20 13:25:00,81.61,81.61,81.6,81.61,7927.0,78.4327,78.4327,78.4231,78.4327,7927.0
2024-06-20 13:30:00,81.61,81.61,81.6,81.61,11767.0,78.4327,78.4327,78.4231,78.4327,11767.0
2024-06-20 13:35:00,81.61,81.61,81.6,81.61,8982.0,78.4327,78.4327,78.4231,78.4327,8982.0
2024-06-20 13:40:00,81.61,81.61,81.6,81.61,8605.0,78.4327,78.4327,78.4231,78.4327,8605.0
2024-06-20 13:45:00,81.61,81.61,81.6,81.61,4499.0,78.4327,78.4327,78.4231,78.4327,4499.0
2024-06-20 13:50:00,81.61,81.61,81.6,81.6,4591.0,78.4327,78.4327,78.4231,78.4231,4591.0
2024-06-20 13:55:00,81.61,81.61,81.6,81.61,10079.0,78.4327,78.4327,78.4231,78.4327,10079.0
2024-06-20 14:00:00,81.61,81.61,81.6,81.61,11036.0,78.4327,78.4327,78.4231,78.4327,11036.0
2024-06-20 14:05:00,81.61,81.61,81.6,81.6,46786.0,78.4327,78.4327,78.4231,78.4231,46786.0
2024-06-20 14:10:00,81.6,81.61,81.6,81.61,3382.0,78.4231,78.4327,78.4231,78.4327,3382.0
2024-06-20 14:15:00,81.61,81.61,81.6,81.61,34174.0,78.4327,78.4327,78.4231,78.4327,34174.0
2024-06-20 14:20:00,81.61,81.62,81.6,81.62,19248.0,78.4327,78.4424,78.4231,78.4424,19248.0
2024-06-20 14:25:00,81.62,81.62,81.61,81.61,18109.0,78.4424,78.4424,78.4327,78.4327,18109.0
2024-06-20 14:30:00,81.62,81.62,81.61,81.61,17817.0,78.4424,78.4424,78.4327,78.4327,17817.0
2024-06-20 14:35:00,81.61,81.62,81.61,81.62,11556.0,78.4327,78.4424,78.4327,78.4424,11556.0
2024-06-20 14:40:00,81.62,81.62,81.61,81.61,4622.0,78.4424,78.4424,78.4327,78.4327,4622.0
2024-06-20 14:45:00,81.62,81.62,81.61,81.62,10324.0,78.4424,78.4424,78.4327,78.4424,10324.0
2024-06-20 14:50:00,81.62,81.62,81.61,81.62,12977.0,78.4424,78.4424,78.4327,78.4424,12977.0
2024-06-20 14:55:00,81.62,81.62,81.61,81.62,21913.0,78.4424,78.4424,78.4327,78.4424,21913.0
2024-06-20 15:00:00,81.62,81.62,81.61,81.62,23395.0,78.4424,78.4424,78.4327,78.4424,23395.0
2024-06-20 15:05:00,81.61,81.62,81.61,81.62,19421.0,78.4327,78.4424,78.4327,78.4424,19421.0
2024-06-20 15:10:00,81.62,81.62,81.61,81.62,6544.0,78.4424,78.4424,78.4327,78.4424,6544.0
2024-06-20 15:15:00,81.62,81.62,81.61,81.62,5586.0,78.4424,78.4424,78.4327,78.4424,5586.0
2024-06-20 15:20:00,81.62,81.62,81.61,81.62,25851.0,78.4424,78.4424,78.4327,78.4424,25851.0
2024-06-20 15:25:00,81.62,81.62,81.61,81.62,15677.0,78.4424,78.4424,78.4327,78.4424,15677.0
2024-06-20 15:30:00,81.61,81.62,81.61,81.61,34139.0,78.4327,78.4424,78.4327,78.4327,34139.0
2024-06-20 15:35:00,81.62,81.62,81.61,81.62,56614.0,78.4424,78.4424,78.4327,78.4424,56614.0
2024-06-20 15:40:00,81.61,81.62,81.61,81.62,11020.0,78.4327,78.4424,78.4327,78.4424,11020.0
2024-06-20 15:45:00,81.61,81.62,81.61,81.62,12634.0,78.4327,78.4424,78.4327,78.4424,12634.0
2024-06-20 15:50:00,81.62,81.62,81.61,81.61,72125.0,78.4424,78.4424,78.4327,78.4327,72125.0
2024-06-20 15:55:00,81.61,81.62,81.61,81.61,261851.0,78.4327,78.4424,78.4327,78.4327,261851.0
2024-06-21 09:30:00,81.67,81.68,81.67,81.68,55407.0,78.4904,78.5,78.4904,78.5,55407.0
2024-06-21 09:35:00,81.68,81.69,81.67,81.68,13031.0,78.5,78.5096,78.4904,78.5,13031.0
2024-06-21 09:40:00,81.68,81.69,81.68,81.69,7711.0,78.5,78.5096,78.5,78.5096,7711.0
2024-06-21 09:45:00,81.68,81.69,81.63,81.67,64572.0,78.5,78.5096,78.452,78.4904,64572.0
2024-06-21 09:50:00,81.67,81.67,81.65,81.66,12218.0,78.4904,78.4904,78.4712,78.4808,12218.0
2024-06-21 09:55:00,81.66,81.66,81.65,81.66,10563.0,78.4808,78.4808,78.4712,78.4808,10563.0
2024-06-21 10:00:00,81.65,81.66,81.64,81.65,22780.0,78.4712,78.4808,78.4616,78.4712,22780.0
2024-06-21 10:05:00,81.64,81.65,81.63,81.65,25318.0,78.4616,78.4712,78.452,78.4712,25318.0
2024-06-21 10:10:00,81.64,81.65,81.64,81.65,4956.0,78.4616,78.4712,78.4616,78.4712,4956.0
2024-06-21 10:15:00,81.65,81.65,81.64,81.64,3816.0,78.4712,78.4712,78.4616,78.4616,3816.0
2024-06-21 10:20:00,81.65,81.65,81.63,81.64,15945.0,78.4712,78.4712,78.452,78.4616,15945.0
2024-06-21 10:25:00,81.64,81.64,81.63,81.63,10780.0,78.4616,78.4616,78.452,78.452,10780.0
2024-06-21 10:30:00,81.63,81.64,81.62,81.62,9682.0,78.452,78.4616,78.4424,78.4424,9682.0
2024-06-21 10:35:00,81.63,81.63,81.62,81.63,9955.0,78.452,78.452,78.4424,78.452,9955.0
2024-06-21 10:40:00,81.62,81.63,81.62,81.62,33110.0,78.4424,78.452,78.4424,78.4424,33110.0
2024-06-21 10:45:00,81.63,81.63,81.62,81.62,7500.0,78.452,78.452,78.4424,78.4424,7500.0
2024-06-21 10:50:00,81.62,81.63,81.62,81.63,16498.0,78.4424,78.452,78.4424,78.452,16498.0
2024-06-21 10:55:00,81.63,81.63,81.62,81.63,7721.0,78.452,78.452,78.4424,78.452,7721.0
2024-06-21 11:00:00,81.62,81.63,81.62,81.62,9562.0,78.4424,78.452,78.4424,78.4424,9562.0
2024-06-21 11:05:00,81.63,81.64,81.62,81.64,49707.0,78.452,78.4616,78.4424,78.4616,49707.0
2024-06-21 11:10:00,81.64,81.64,81.63,81.64,8704.0,78.4616,78.4616,78.452,78.4616,8704.0
2024-06-21 11:15:00,81.64,81.64,81.63,81.64,6667.0,78.4616,78.4616,78.452,78.4616,6667.0
2024-06-21 11:20:00,81.63,81.64,81.63,81.64,33106.0,78.452,78.4616,78.452,78.4616,33106.0
2024-06-21 11:25:00,81.63,81.64,81.62,81.63,18784.0,78.452,78.4616,78.4424,78.452,18784.0
2024-06-21 11:30:00,81.63,81.63,81.62,81.63,15026.0,78.452,78.452,78.4424,78.452,15026.0
2024-06-21 11:35:00,81.63,81.63,81.62,81.62,4307.0,78.452,78.452,78.4424,78.4424,4307.0
2024-06-21 11:40:00,81.63,81.63,81.62,81.63,10103.0,78.452,78.452,78.4424,78.452,10103.0
2024-06-21 11:45:00,81.63,81.63,81.62,81.63,15544.0,78.452,78.452,78.4424,78.452,15544.0
2024-06-21 11:50:00,81.63,81.63,81.62,81.62,18172.0,78.452,78.452,78.4424,78.4424,18172.0
2024-06-21 11:55:00,81.63,81.63,81.62,81.63,7883.0,78.452,78.452,78.4424,78.452,7883.0
2024-06-21 12:00:00,81.63,81.63,81.62,81.62,3669.0,78.452,78.452,78.4424,78.4424,3669.0
2024-06-21 12:05:00,81.62,81.63,81.62,81.63,11254.0,78.4424,78.452,78.4424,78.452,11254.0
2024-06-21 12:10:00,81.63,81.63,81.62,81.63,2763.0,78.452,78.452,78.4424,78.452,2763.0
2024-06-21 12:15:00,81.63,81.63,81.62,81.63,14289.0,78.452,78.452,78.4424,78.452,14289.0
2024-06-21 12:20:00,81.63,81.64,81.62,81.63,10750.0,78.452,78.4616,78.4424,78.452,10750.0
2024-06-21 12:25:00,81.64,81.64,81.63,81.63,4885.0,78.4616,78.4616,78.452,78.452,4885.0
2024-06-21 12:30:00,81.63,81.64,81.63,81.63,4308.0,78.452,78.4616,78.452,78.452,4308.0
2024-06-21 12:35:00,81.63,81.64,81.63,81.64,21087.0,78.452,78.4616,78.452,78.4616,21087.0
2024-06-21 12:40:00,81.64,81.64,81.63,81.64,20635.0,78.4616,78.4616,78.452,78.4616,20635.0
2024-06-21 12:45:00,81.63,81.64,81.63,81.63,35992.0,78.452,78.4616,78.452,78.452,35992.0
2024-06-21 12:50:00,81.64,81.64,81.63,81.64,1882.0,78.4616,78.4616,78.452,78.4616,1882.0
2024-06-21 12:55:00,81.63,81.64,81.63,81.63,4452.0,78.452,78.4616,78.452,78.452,4452.0
2024-06-21 13:00:00,81.63,81.64,81.63,81.63,11682.0,78.452,78.4616,78.452,78.452,11682.0
2024-06-21 13:05:00,81.64,81.64,81.63,81.64,7748.0,78.4616,78.4616,78.452,78.4616,7748.0
2024-06-21 13:10:00,81.63,81.64,81.63,81.63,6712.0,78.452,78.4616,78.452,78.452,6712.0
2024-06-21 13:15:00,81.63,81.64,81.63,81.63,7267.0,78.452,78.4616,78.452,78.452,7267.0
2024-06-21 13:20:00,81.63,81.64,81.63,81.63,4584.0,78.452,78.4616,78.452,78.452,4584.0
2024-06-21 13:25:00,81.63,81.64,81.63,81.63,5337.0,78.452,78.4616,78.452,78.452,5337.0
2024-06-21 13:30:00,81.63,81.64,81.63,81.63,6050.0,78.452,78.4616,78.452,78.452,6050.0
2024-06-21 13:35:00,81.63,81.64,81.63,81.64,4092.0,78.452,78.4616,78.452,78.4616,4092.0
2024-06-21 13:40:00,81.63,81.64,81.63,81.63,4728.0,78.452,78.4616,78.452,78.452,4728.0
2024-06-21 13:45:00,81.64,81.64,81.63,81.64,7491.0,78.4616,78.4616,78.452,78.4616,7491.0
2024-06-21 13:50:00,81.63,81.64,81.63,81.64,4061.0,78.452,78.4616,78.452,78.4616,4061.0
2024-06-21 13:55:00,81.64,81.64,81.63,81.64,4871.0,78.4616,78.4616,78.452,78.4616,4871.0
2024-06-21 14:00:00,81.64,81.64,81.63,81.64,27578.0,78.4616,78.4616,78.452,78.4616,27578.0
2024-06-21 14:05:00,81.63,81.64,81.63,81.64,14262.0,78.452,78.4616,78.452,78.4616,14262.0
2024-06-21 14:10:00,81.64,81.64,81.63,81.64,13686.0,78.4616,78.4616,78.452,78.4616,13686.0
2024-06-21 14:15:00,81.64,81.64,81.63,81.64,7188.0,78.4616,78.4616,78.452,78.4616,7188.0
2024-06-21 14:20:00,81.64,81.64,81.63,81.64,8851.0,78.4616,78.4616,78.452,78.4616,8851.0
2024-06-21 14:25:00,81.64,81.64,81.63,81.64,25619.0,78.4616,78.4616,78.452,78.4616,25619.0
2024-06-21 14:30:00,81.64,81.64,81.63,81.64,27704.0,78.4616,78.4616,78.452,78.4616,27704.0
2024-06-21 14:35:00,81.64,81.64,81.63,81.64,8586.0,78.4616,78.4616,78.452,78.4616,8586.0
2024-06-21 14:40:00,81.64,81.64,81.63,81.64,9735.0,78.4616,78.4616,78.452,78.4616,9735.0
2024-06-21 14:45:00,81.64,81.64,81.63,81.64,25078.0,78.4616,78.4616,78.452,78.4616,25078.0
2024-06-21 14:50:00,81.64,81.64,81.63,81.64,166183.0,78.4616,78.4616,78.452,78.4616,166183.0
2024-06-21 14:55:00,81.63,81.64,81.63,81.64,10912.0,78.452,78.4616,78.452,78.4616,10912.0
2024-06-21 15:00:00,81.64,81.65,81.63,81.65,36582.0,78.4616,78.4712,78.452,78.4712,36582.0
2024-06-21 15:05:00,81.65,81.65,81.64,81.65,7177.0,78.4712,78.4712,78.4616,78.4712,7177.0
2024-06-21 15:10:00,81.65,81.65,81.64,81.65,4399.0,78.4712,78.4712,78.4616,78.4712,4399.0
2024-06-21 15:15:00,81.65,81.65,81.64,81.65,9775.0,78.4712,78.4712,78.4616,78.4712,9775.0
2024-06-21 15:20:00,81.65,81.65,81.64,81.65,7935.0,78.4712,78.4712,78.4616,78.4712,7935.0
2024-06-21 15:25:00,81.65,81.65,81.64,81.65,16071.0,78.4712,78.4712,78.4616,78.4712,16071.0
2024-06-21 15:30:00,81.65,81.65,81.64,81.65,10021.0,78.4712,78.4712,78.4616,78.4712,10021.0
2024-06-21 15:35:00,81.65,81.65,81.64,81.65,10096.0,78.4712,78.4712,78.4616,78.4712,10096.0
2024-06-21 15:40:00,81.65,81.65,81.64,81.65,9168.0,78.4712,78.4712,78.4616,78.4712,9168.0
2024-06-21 15:45:00,81.65,81.65,81.64,81.64,15369.0,78.4712,78.4712,78.4616,78.4616,15369.0
2024-06-21 15:50:00,81.64,81.65,81.64,81.64,14912.0,78.4616,78.4712,78.4616,78.4616,14912.0
2024-06-21 15:55:00,81.64,81.65,81.64,81.65,162084.0,78.4616,78.4712,78.4616,78.4712,162084.0
2024-06-24 09:30:00,81.65,81.66,81.64,81.65,29137.0,78.4712,78.4808,78.4616,78.4712,29137.0
2024-06-24 09:35:00,81.65,81.65,81.64,81.64,8292.0,78.4712,78.4712,78.4616,78.4616,8292.0
2024-06-24 09:40:00,81.64,81.65,81.64,81.65,10983.0,78.4616,78.4712,78.4616,78.4712,10983.0
2024-06-24 09:45:00,81.65,81.65,81.64,81.65,18154.0,78.4712,78.4712,78.4616,78.4712,18154.0
2024-06-24 09:50:00,81.64,81.65,81.64,81.65,8482.0,78.4616,78.4712,78.4616,78.4712,8482.0
2024-06-24 09:55:00,81.65,81.65,81.64,81.64,8680.0,78.4712,78.4712,78.4616,78.4616,8680.0
2024-06-24 10:00:00,81.65,81.65,81.64,81.65,7085.0,78.4712,78.4712,78.4616,78.4712,7085.0
2024-06-24 10:05:00,81.65,81.66,81.65,81.65,3889.0,78.4712,78.4808,78.4712,78.4712,3889.0
2024-06-24 10:10:00,81.66,81.66,81.65,81.65,7237.0,78.4808,78.4808,78.4712,78.4712,7237.0
2024-06-24 10:15:00,81.66,81.66,81.64,81.65,17701.0,78.4808,78.4808,78.4616,78.4712,17701.0
2024-06-24 10:20:00,81.65,81.65,81.64,81.65,5856.0,78.4712,78.4712,78.4616,78.4712,5856.0
2024-06-24 10:25:00,81.64,81.65,81.64,81.65,2818.0,78.4616,78.4712,78.4616,78.4712,2818.0
2024-06-24 10:30:00,81.65,81.65,81.64,81.65,5237.0,78.4712,78.4712,78.4616,78.4712,5237.0
2024-06-24 10:35:00,81.64,81.65,81.64,81.64,6062.0,78.4616,78.4712,78.4616,78.4616,6062.0
2024-06-24 10:40:00,81.65,81.65,81.64,81.65,11086.0,78.4712,78.4712,78.4616,78.4712,11086.0
2024-06-24 10:45:00,81.65,81.65,81.64,81.64,10338.0,78.4712,78.4712,78.4616,78.4616,10338.0
2024-06-24 10:50:00,81.65,81.65,81.63,81.64,28832.0,78.4712,78.4712,78.452,78.4616,28832.0
2024-06-24 10:55:00,81.64,81.64,81.63,81.64,12534.0,78.4616,78.4616,78.452,78.4616,12534.0
2024-06-24 11:00:00,81.64,81.64,81.63,81.63,3579.0,78.4616,78.4616,78.452,78.452,3579.0
2024-06-24 11:05:00,81.64,81.64,81.63,81.64,3388.0,78.4616,78.4616,78.452,78.4616,3388.0
2024-06-24 11:10:00,81.64,81.64,81.63,81.64,6961.0,78.4616,78.4616,78.452,78.4616,6961.0
2024-06-24 11:15:00,81.64,81.64,81.63,81.64,13809.0,78.4616,78.4616,78.452,78.4616,13809.0
2024-06-24 11:20:00,81.64,81.64,81.63,81.64,10681.0,78.4616,78.4616,78.452,78.4616,10681.0
2024-06-24 11:25:00,81.64,81.64,81.63,81.64,19159.0,78.4616,78.4616,78.452,78.4616,19159.0
2024-06-24 11:30:00,81.64,81.64,81.63,81.64,5877.0,78.4616,78.4616,78.452,78.4616,5877.0
2024-06-24 11:35:00,81.64,81.64,81.63,81.64,7543.0,78.4616,78.4616,78.452,78.4616,7543.0
2024-06-24 11:40:00,81.64,81.64,81.63,81.64,16507.0,78.4616,78.4616,78.452,78.4616,16507.0
2024-06-24 11:45:00,81.64,81.64,81.63,81.64,8452.0,78.4616,78.4616,78.452,78.4616,8452.0
2024-06-24 11:50:00,81.63,81.64,81.63,81.64,6654.0,78.452,78.4616,78.452,78.4616,6654.0
2024-06-24 11:55:00,81.64,81.64,81.63,81.63,11802.0,78.4616,78.4616,78.452,78.452,11802.0
2024-06-24 12:00:00,81.63,81.64,81.63,81.64,8676.0,78.452,78.4616,78.452,78.4616,8676.0
2024-06-24 12:05:00,81.64,81.64,81.63,81.64,6459.0,78.4616,78.4616,78.452,78.4616,6459.0
2024-06-24 12:10:00,81.64,81.64,81.63,81.64,15809.0,78.4616,78.4616,78.452,78.4616,15809.0
2024-06-24 12:15:00,81.64,81.64,81.63,81.63,9505.0,78.4616,78.4616,78.452,78.452,9505.0
2024-06-24 12:20:00,81.64,81.64,81.63,81.64,22732.0,78.4616,78.4616,78.452,78.4616,22732.0
2024-06-24 12:25:00,81.64,81.64,81.63,81.64,22885.0,78.4616,78.4616,78.452,78.4616,22885.0
2024-06-24 12:30:00,81.64,81.64,81.63,81.64,9291.0,78.4616,78.4616,78.452,78.4616,9291.0
2024-06-24 12:35:00,81.64,81.64,81.63,81.64,2030.0,78.4616,78.4616,78.452,78.4616,2030.0
2024-06-24 12:40:00,81.64,81.64,81.63,81.64,10548.0,78.4616,78.4616,78.452,78.4616,10548.0
2024-06-24 12:45:00,81.64,81.64,81.63,81.64,8678.0,78.4616,78.4616,78.452,78.4616,8678.0
2024-06-24 12:50:00,81.64,81.64,81.63,81.64,7931.0,78.4616,78.4616,78.452,78.4616,7931.0
2024-06-24 12:55:00,81.64,81.64,81.63,81.64,31484.0,78.4616,78.4616,78.452,78.4616,31484.0
2024-06-24 13:00:00,81.64,81.64,81.63,81.64,6877.0,78.4616,78.4616,78.452,78.4616,6877.0
2024-06-24 13:05:00,81.63,81.64,81.63,81.64,11572.0,78.452,78.4616,78.452,78.4616,11572.0
2024-06-24 13:10:00,81.63,81.64,81.63,81.64,6564.0,78.452,78.4616,78.452,78.4616,6564.0
2024-06-24 13:15:00,81.64,81.64,81.63,81.64,4982.0,78.4616,78.4616,78.452,78.4616,4982.0
2024-06-24 13:20:00,81.64,81.64,81.63,81.64,11163.0,78.4616,78.4616,78.452,78.4616,11163.0
2024-06-24 13:25:00,81.64,81.65,81.63,81.65,9646.0,78.4616,78.4712,78.452,78.4712,9646.0
2024-06-24 13:30:00,81.65,81.65,81.64,81.64,10151.0,78.4712,78.4712,78.4616,78.4616,10151.0
2024-06-24 13:35:00,81.65,81.65,81.64,81.65,8512.0,78.4712,78.4712,78.4616,78.4712,8512.0
2024-06-24 13:40:00,81.64,81.65,81.64,81.64,9041.0,78.4616,78.4712,78.4616,78.4616,9041.0
2024-06-24 13:45:00,81.64,81.65,81.64,81.64,8880.0,78.4616,78.4712,78.4616,78.4616,8880.0
2024-06-24 13:50:00,81.64,81.65,81.64,81.65,55432.0,78.4616,78.4712,78.4616,78.4712,55432.0
2024-06-24 13:55:00,81.64,81.65,81.64,81.64,7983.0,78.4616,78.4712,78.4616,78.4616,7983.0
2024-06-24 14:00:00,81.64,81.65,81.64,81.64,31152.0,78.4616,78.4712,78.4616,78.4616,31152.0
2024-06-24 14:05:00,81.64,81.65,81.64,81.65,8183.0,78.4616,78.4712,78.4616,78.4712,8183.0
2024-06-24 14:10:00,81.65,81.65,81.64,81.65,11490.0,78.4712,78.4712,78.4616,78.4712,11490.0
2024-06-24 14:15:00,81.65,81.65,81.64,81.65,8524.0,78.4712,78.4712,78.4616,78.4712,8524.0
2024-06-24 14:20:00,81.65,81.65,81.64,81.65,29208.0,78.4712,78.4712,78.4616,78.4712,29208.0
2024-06-24 14:25:00,81.65,81.65,81.64,81.65,16654.0,78.4712,78.4712,78.4616,78.4712,16654.0
2024-06-24 14:30:00,81.64,81.65,81.64,81.65,10937.0,78.4616,78.4712,78.4616,78.4712,10937.0
2024-06-24 14:35:00,81.65,81.65,81.64,81.65,12016.0,78.4712,78.4712,78.4616,78.4712,12016.0
2024-06-24 14:40:00,81.65,81.65,81.64,81.64,21961.0,78.4712,78.4712,78.4616,78.4616,21961.0
2024-06-24 14:45:00,81.65,81.65,81.64,81.65,8515.0,78.4712,78.4712,78.4616,78.4712,8515.0
2024-06-24 14:50:00,81.65,81.65,81.64,81.65,19226.0,78.4712,78.4712,78.4616,78.4712,19226.0
2024-06-24 14:55:00,81.65,81.65,81.64,81.65,4455.0,78.4712,78.4712,78.4616,78.4712,4455.0
2024-06-24 15:00:00,81.65,81.65,81.64,81.64,30036.0,78.4712,78.4712,78.4616,78.4616,30036.0
2024-06-24 15:05:00,81.65,81.65,81.64,81.64,20808.0,78.4712,78.4712,78.4616,78.4616,20808.0
2024-06-24 15:10:00,81.64,81.65,81.64,81.65,7386.0,78.4616,78.4712,78.4616,78.4712,7386.0
2024-06-24 15:15:00,81.65,81.65,81.64,81.65,10426.0,78.4712,78.4712,78.4616,78.4712,10426.0
2024-06-24 15:20:00,81.64,81.65,81.64,81.65,5981.0,78.4616,78.4712,78.4616,78.4712,5981.0
2024-06-24 15:25:00,81.65,81.65,81.64,81.65,7985.0,78.4712,78.4712,78.4616,78.4712,7985.0
2024-06-24 15:30:00,81.65,81.66,81.64,81.66,26174.0,78.4712,78.4808,78.4616,78.4808,26174.0
2024-06-24 15:35:00,81.66,81.66,81.65,81.65,26152.0,78.4808,78.4808,78.4712,78.4712,26152.0
2024-06-24 15:40:00,81.66,81.66,81.65,81.65,17411.0,78.4808,78.4808,78.4712,78.4712,17411.0
2024-06-24 15:45:00,81.65,81.66,81.65,81.66,45844.0,78.4712,78.4808,78.4712,78.4808,45844.0
2024-06-24 15:50:00,81.66,81.66,81.65,81.65,34533.0,78.4808,78.4808,78.4712,78.4712,34533.0
2024-06-24 15:55:00,81.65,81.66,81.64,81.65,182812.0,78.4712,78.4808,78.4616,78.4712,182812.0
2024-06-25 09:30:00,81.66,81.66,81.65,81.66,29237.0,78.4808,78.4808,78.4712,78.4808,29237.0
2024-06-25 09:35:00,81.66,81.66,81.65,81.66,22859.0,78.4808,78.4808,78.4712,78.4808,22859.0
2024-06-25 09:40:00,81.66,81.66,81.65,81.65,3364.0,78.4808,78.4808,78.4712,78.4712,3364.0
2024-06-25 09:45:00,81.65,81.66,81.65,81.65,4579.0,78.4712,78.4808,78.4712,78.4712,4579.0
2024-06-25 09:50:00,81.66,81.66,81.65,81.65,3213.0,78.4808,78.4808,78.4712,78.4712,3213.0
2024-06-25 09:55:00,81.65,81.66,81.64,81.65,35995.0,78.4712,78.4808,78.4616,78.4712,35995.0
2024-06-25 10:00:00,81.65,81.65,81.64,81.65,23330.0,78.4712,78.4712,78.4616,78.4712,23330.0
2024-06-25 10:05:00,81.64,81.65,81.63,81.64,24590.0,78.4616,78.4712,78.452,78.4616,24590.0
2024-06-25 10:10:00,81.64,81.64,81.63,81.64,21717.0,78.4616,78.4616,78.452,78.4616,21717.0
2024-06-25 10:15:00,81.64,81.65,81.63,81.65,54916.0,78.4616,78.4712,78.452,78.4712,54916.0
2024-06-25 10:20:00,81.65,81.65,81.64,81.64,5068.0,78.4712,78.4712,78.4616,78.4616,5068.0
2024-06-25 10:25:00,81.64,81.65,81.64,81.65,5428.0,78.4616,78.4712,78.4616,78.4712,5428.0
2024-06-25 10:30:00,81.65,81.65,81.64,81.65,20082.0,78.4712,78.4712,78.4616,78.4712,20082.0
2024-06-25 10:35:00,81.65,81.66,81.64,81.66,54966.0,78.4712,78.4808,78.4616,78.4808,54966.0
2024-06-25 10:40:00,81.66,81.66,81.65,81.65,169641.0,78.4808,78.4808,78.4712,78.4712,169641.0
2024-06-25 10:45:00,81.64,81.65,81.64,81.64,83421.0,78.4616,78.4712,78.4616,78.4616,83421.0
2024-06-25 10:50:00,81.64,81.65,81.64,81.65,56679.0,78.4616,78.4712,78.4616,78.4712,56679.0
2024-06-25 10:55:00,81.64,81.65,81.64,81.65,12522.0,78.4616,78.4712,78.4616,78.4712,12522.0
2024-06-25 11:00:00,81.65,81.65,81.64,81.64,9980.0,78.4712,78.4712,78.4616,78.4616,9980.0
2024-06-25 11:05:00,81.65,81.65,81.64,81.64,22382.0,78.4712,78.4712,78.4616,78.4616,22382.0
2024-06-25 11:10:00,81.65,81.65,81.63,81.64,12182.0,78.4712,78.4712,78.452,78.4616,12182.0
2024-06-25 11:15:00,81.64,81.64,81.63,81.63,7649.0,78.4616,78.4616,78.452,78.452,7649.0
2024-06-25 11:20:00,81.63,81.64,81.63,81.64,3185.0,78.452,78.4616,78.452,78.4616,3185.0
2024-06-25 11:25:00,81.63,81.64,81.63,81.64,7073.0,78.452,78.4616,78.452,78.4616,7073.0
2024-06-25 11:30:00,81.64,81.64,81.63,81.63,4865.0,78.4616,78.4616,78.452,78.452,4865.0
2024-06-25 11:35:00,81.64,81.64,81.63,81.64,18497.0,78.4616,78.4616,78.452,78.4616,18497.0
2024-06-25 11:40:00,81.63,81.64,81.63,81.64,6475.0,78.452,78.4616,78.452,78.4616,6475.0
2024-06-25 11:45:00,81.64,81.64,81.63,81.64,12214.0,78.4616,78.4616,78.452,78.4616,12214.0
2024-06-25 11:50:00,81.64,81.64,81.63,81.64,385724.0,78.4616,78.4616,78.452,78.4616,385724.0
2024-06-25 11:55:00,81.64,81.64,81.63,81.64,15420.0,78.4616,78.4616,78.452,78.4616,15420.0
2024-06-25 12:00:00,81.64,81.64,81.63,81.64,7893.0,78.4616,78.4616,78.452,78.4616,7893.0
2024-06-25 12:05:00,81.64,81.64,81.63,81.64,65673.0,78.4616,78.4616,78.452,78.4616,65673.0
2024-06-25 12:10:00,81.64,81.64,81.63,81.63,5050.0,78.4616,78.4616,78.452,78.452,5050.0
2024-06-25 12:15:00,81.64,81.64,81.63,81.63,5532.0,78.4616,78.4616,78.452,78.452,5532.0
2024-06-25 12:20:00,81.64,81.64,81.63,81.64,3728.0,78.4616,78.4616,78.452,78.4616,3728.0
2024-06-25 12:25:00,81.63,81.64,81.63,81.64,5391.0,78.452,78.4616,78.452,78.4616,5391.0
2024-06-25 12:30:00,81.64,81.64,81.63,81.64,8121.0,78.4616,78.4616,78.452,78.4616,8121.0
2024-06-25 12:35:00,81.64,81.64,81.63,81.64,6884.0,78.4616,78.4616,78.452,78.4616,6884.0
2024-06-25 12:40:00,81.64,81.64,81.63,81.64,5813.0,78.4616,78.4616,78.452,78.4616,5813.0
2024-06-25 12:45:00,81.64,81.64,81.63,81.63,12332.0,78.4616,78.4616,78.452,78.452,12332.0
2024-06-25 12:50:00,81.63,81.64,81.63,81.64,2805.0,78.452,78.4616,78.452,78.4616,2805.0
2024-06-25 12:55:00,81.64,81.64,81.63,81.64,12237.0,78.4616,78.4616,78.452,78.4616,12237.0
2024-06-25 13:00:00,81.64,81.64,81.63,81.64,21078.0,78.4616,78.4616,78.452,78.4616,21078.0
2024-06-25 13:05:00,81.64,81.65,81.63,81.64,10987.0,78.4616,78.4712,78.452,78.4616,10987.0
2024-06-25 13:10:00,81.64,81.65,81.64,81.65,5088.0,78.4616,78.4712,78.4616,78.4712,5088.0
2024-06-25 13:15:00,81.65,81.65,81.64,81.65,6288.0,78.4712,78.4712,78.4616,78.4712,6288.0
2024-06-25 13:20:00,81.65,81.65,81.64,81.65,5907.0,78.4712,78.4712,78.4616,78.4712,5907.0
2024-06-25 13:25:00,81.65,81.65,81.64,81.65,3467.0,78.4712,78.4712,78.4616,78.4712,3467.0
2024-06-25 13:30:00,81.65,81.65,81.64,81.65,4085.0,78.4712,78.4712,78.4616,78.4712,4085.0
2024-06-25 13:35:00,81.64,81.65,81.64,81.65,20795.0,78.4616,78.4712,78.4616,78.4712,20795.0
2024-06-25 13:40:00,81.65,81.65,81.64,81.65,34259.0,78.4712,78.4712,78.4616,78.4712,34259.0
2024-06-25 13:45:00,81.64,81.65,81.64,81.65,3018.0,78.4616,78.4712,78.4616,78.4712,3018.0
2024-06-25 13:50:00,81.65,81.65,81.64,81.65,3529.0,78.4712,78.4712,78.4616,78.4712,3529.0
2024-06-25 13:55:00,81.65,81.65,81.64,81.65,3326.0,78.4712,78.4712,78.4616,78.4712,3326.0
2024-06-25 14:00:00,81.65,81.65,81.64,81.65,5807.0,78.4712,78.4712,78.4616,78.4712,5807.0
2024-06-25 14:05:00,81.65,81.65,81.64,81.65,10579.0,78.4712,78.4712,78.4616,78.4712,10579.0
2024-06-25 14:10:00,81.65,81.65,81.64,81.65,23663.0,78.4712,78.4712,78.4616,78.4712,23663.0
2024-06-25 14:15:00,81.65,81.65,81.64,81.65,7291.0,78.4712,78.4712,78.4616,78.4712,7291.0
2024-06-25 14:20:00,81.65,81.65,81.64,81.65,5719.0,78.4712,78.4712,78.4616,78.4712,5719.0
2024-06-25 14:25:00,81.65,81.65,81.64,81.65,12905.0,78.4712,78.4712,78.4616,78.4712,12905.0
2024-06-25 14:30:00,81.65,81.66,81.64,81.66,34408.0,78.4712,78.4808,78.4616,78.4808,34408.0
2024-06-25 14:35:00,81.66,81.66,81.65,81.65,11664.0,78.4808,78.4808,78.4712,78.4712,11664.0
2024-06-25 14:40:00,81.66,81.66,81.65,81.66,5350.0,78.4808,78.4808,78.4712,78.4808,5350.0
2024-06-25 14:45:00,81.66,81.66,81.65,81.65,7546.0,78.4808,78.4808,78.4712,78.4712,7546.0
2024-06-25 14:50:00,81.66,81.66,81.65,81.66,15754.0,78.4808,78.4808,78.4712,78.4808,15754.0
2024-06-25 14:55:00,81.66,81.66,81.65,81.66,8566.0,78.4808,78.4808,78.4712,78.4808,8566.0
2024-06-25 15:00:00,81.66,81.66,81.65,81.66,26283.0,78.4808,78.4808,78.4712,78.4808,26283.0
2024-06-25 15:05:00,81.66,81.67,81.65,81.67,30102.0,78.4808,78.4904,78.4712,78.4904,30102.0
2024-06-25 15:10:00,81.66,81.67,81.66,81.66,19881.0,78.4808,78.4904,78.4808,78.4808,19881.0
2024-06-25 15:15:00,81.66,81.67,81.66,81.66,14427.0,78.4808,78.4904,78.4808,78.4808,14427.0
2024-06-25 15:20:00,81.67,81.67,81.66,81.67,5471.0,78.4904,78.4904,78.4808,78.4904,5471.0
2024-06-25 15:25:00,81.66,81.67,81.66,81.66,13238.0,78.4808,78.4904,78.4808,78.4808,13238.0
2024-06-25 15:30:00,81.66,81.67,81.66,81.66,21695.0,78.4808,78.4904,78.4808,78.4808,21695.0
2024-06-25 15:35:00,81.66,81.67,81.66,81.67,95081.0,78.4808,78.4904,78.4808,78.4904,95081.0
2024-06-25 15:40:00,81.67,81.67,81.66,81.67,46929.0,78.4904,78.4904,78.4808,78.4904,46929.0
2024-06-25 15:45:00,81.67,81.67,81.66,81.66,25162.0,78.4904,78.4904,78.4808,78.4808,25162.0
2024-06-25 15:50:00,81.66,81.67,81.66,81.66,21129.0,78.4808,78.4904,78.4808,78.4808,21129.0
2024-06-25 15:55:00,81.66,81.67,81.66,81.66,120287.0,78.4808,78.4904,78.4808,78.4808,120287.0
2024-06-26 09:30:00,81.61,81.62,81.6,81.62,35512.0,78.4327,78.4424,78.4231,78.4424,35512.0
2024-06-26 09:35:00,81.62,81.62,81.61,81.62,3739.0,78.4424,78.4424,78.4327,78.4424,3739.0
2024-06-26 09:40:00,81.62,81.62,81.61,81.62,7158.0,78.4424,78.4424,78.4327,78.4424,7158.0
2024-06-26 09:45:00,81.61,81.62,81.61,81.62,1785.0,78.4327,78.4424,78.4327,78.4424,1785.0
2024-06-26 09:50:00,81.61,81.62,81.61,81.61,4281.0,78.4327,78.4424,78.4327,78.4327,4281.0
2024-06-26 09:55:00,81.62,81.62,81.6,81.61,4309.0,78.4424,78.4424,78.4231,78.4327,4309.0
2024-06-26 10:00:00,81.61,81.62,81.6,81.61,8350.0,78.4327,78.4424,78.4231,78.4327,8350.0
2024-06-26 10:05:00,81.61,81.62,81.61,81.62,6042.0,78.4327,78.4424,78.4327,78.4424,6042.0
2024-06-26 10:10:00,81.61,81.62,81.61,81.61,5629.0,78.4327,78.4424,78.4327,78.4327,5629.0
2024-06-26 10:15:00,81.61,81.62,81.6,81.61,8859.0,78.4327,78.4424,78.4231,78.4327,8859.0
2024-06-26 10:20:00,81.61,81.61,81.6,81.61,6392.0,78.4327,78.4327,78.4231,78.4327,6392.0
2024-06-26 10:25:00,81.61,81.61,81.6,81.61,14373.0,78.4327,78.4327,78.4231,78.4327,14373.0
2024-06-26 10:30:00,81.61,81.61,81.6,81.6,1409.0,78.4327,78.4327,78.4231,78.4231,1409.0
2024-06-26 10:35:00,81.6,81.6,81.59,81.59,9459.0,78.4231,78.4231,78.4135,78.4135,9459.0
2024-06-26 10:40:00,81.59,81.6,81.59,81.6,11334.0,78.4135,78.4231,78.4135,78.4231,11334.0
2024-06-26 10:45:00,81.59,81.6,81.59,81.59,4865.0,78.4135,78.4231,78.4135,78.4135,4865.0
2024-06-26 10:50:00,81.59,81.6,81.59,81.59,25870.0,78.4135,78.4231,78.4135,78.4135,25870.0
2024-06-26 10:55:00,81.59,81.6,81.59,81.6,19050.0,78.4135,78.4231,78.4135,78.4231,19050.0
2024-06-26 11:00:00,81.59,81.6,81.59,81.59,10719.0,78.4135,78.4231,78.4135,78.4135,10719.0
2024-06-26 11:05:00,81.59,81.6,81.59,81.59,4753.0,78.4135,78.4231,78.4135,78.4135,4753.0
2024-06-26 11:10:00,81.59,81.6,81.59,81.59,4886.0,78.4135,78.4231,78.4135,78.4135,4886.0
2024-06-26 11:15:00,81.59,81.6,81.59,81.59,3426.0,78.4135,78.4231,78.4135,78.4135,3426.0
2024-06-26 11:20:00,81.59,81.6,81.59,81.59,5104.0,78.4135,78.4231,78.4135,78.4135,5104.0
2024-06-26 11:25:00,81.59,81.6,81.59,81.59,4486.0,78.4135,78.4231,78.4135,78.4135,4486.0
2024-06-26 11:30:00,81.59,81.6,81.58,81.58,16236.0,78.4135,78.4231,78.4039,78.4039,16236.0
2024-06-26 11:35:00,81.59,81.59,81.58,81.58,8951.0,78.4135,78.4135,78.4039,78.4039,8951.0
2024-06-26 11:40:00,81.59,81.59,81.58,81.59,22800.0,78.4135,78.4135,78.4039,78.4135,22800.0
2024-06-26 11:45:00,81.59,81.59,81.58,81.59,2136.0,78.4135,78.4135,78.4039,78.4135,2136.0
2024-06-26 11:50:00,81.59,81.59,81.58,81.59,6388.0,78.4135,78.4135,78.4039,78.4135,6388.0
2024-06-26 11:55:00,81.59,81.59,81.58,81.59,21995.0,78.4135,78.4135,78.4039,78.4135,21995.0
2024-06-26 12:00:00,81.59,81.59,81.58,81.59,3761.0,78.4135,78.4135,78.4039,78.4135,3761.0
2024-06-26 12:05:00,81.59,81.6,81.59,81.6,11613.0,78.4135,78.4231,78.4135,78.4231,11613.0
2024-06-26 12:10:00,81.6,81.6,81.59,81.59,5944.0,78.4231,78.4231,78.4135,78.4135,5944.0
2024-06-26 12:15:00,81.59,81.6,81.59,81.59,19309.0,78.4135,78.4231,78.4135,78.4135,19309.0
2024-06-26 12:20:00,81.59,81.6,81.59,81.59,21837.0,78.4135,78.4231,78.4135,78.4135,21837.0
2024-06-26 12:25:00,81.59,81.6,81.59,81.59,4041.0,78.4135,78.4231,78.4135,78.4135,4041.0
2024-06-26 12:30:00,81.59,81.6,81.59,81.59,16162.0,78.4135,78.4231,78.4135,78.4135,16162.0
2024-06-26 12:35:00,81.59,81.6,81.59,81.59,8550.0,78.4135,78.4231,78.4135,78.4135,8550.0
2024-06-26 12:40:00,81.59,81.6,81.59,81.59,3446.0,78.4135,78.4231,78.4135,78.4135,3446.0
2024-06-26 12:45:00,81.59,81.6,81.59,81.59,8593.0,78.4135,78.4231,78.4135,78.4135,8593.0
2024-06-26 12:50:00,81.59,81.6,81.59,81.59,26060.0,78.4135,78.4231,78.4135,78.4135,26060.0
2024-06-26 12:55:00,81.59,81.6,81.59,81.59,7031.0,78.4135,78.4231,78.4135,78.4135,7031.0
2024-06-26 13:00:00,81.59,81.6,81.58,81.6,28065.0,78.4135,78.4231,78.4039,78.4231,28065.0
2024-06-26 13:05:00,81.6,81.6,81.59,81.6,8945.0,78.4231,78.4231,78.4135,78.4231,8945.0
2024-06-26 13:10:00,81.6,81.6,81.59,81.59,5988.0,78.4231,78.4231,78.4135,78.4135,5988.0
2024-06-26 13:15:00,81.59,81.6,81.59,81.59,6905.0,78.4135,78.4231,78.4135,78.4135,6905.0
2024-06-26 13:20:00,81.59,81.6,81.59,81.6,9902.0,78.4135,78.4231,78.4135,78.4231,9902.0
2024-06-26 13:25:00,81.6,81.6,81.59,81.59,9277.0,78.4231,78.4231,78.4135,78.4135,9277.0
2024-06-26 13:30:00,81.6,81.6,81.59,81.6,14660.0,78.4231,78.4231,78.4135,78.4231,14660.0
2024-06-26 13:35:00,81.6,81.6,81.59,81.59,7035.0,78.4231,78.4231,78.4135,78.4135,7035.0
2024-06-26 13:40:00,81.59,81.6,81.59,81.6,6426.0,78.4135,78.4231,78.4135,78.4231,6426.0
2024-06-26 13:45:00,81.59,81.6,81.59,81.6,23503.0,78.4135,78.4231,78.4135,78.4231,23503.0
2024-06-26 13:50:00,81.59,81.6,81.59,81.59,12927.0,78.4135,78.4231,78.4135,78.4135,12927.0
2024-06-26 13:55:00,81.59,81.6,81.59,81.6,8445.0,78.4135,78.4231,78.4135,78.4231,8445.0
2024-06-26 14:00:00,81.59,81.6,81.59,81.59,51760.0,78.4135,78.4231,78.4135,78.4135,51760.0
2024-06-26 14:05:00,81.59,81.6,81.59,81.59,4866.0,78.4135,78.4231,78.4135,78.4135,4866.0
2024-06-26 14:10:00,81.59,81.6,81.59,81.59,8276.0,78.4135,78.4231,78.4135,78.4135,8276.0
2024-06-26 14:15:00,81.59,81.6,81.59,81.6,7688.0,78.4135,78.4231,78.4135,78.4231,7688.0
2024-06-26 14:20:00,81.59,81.6,81.58,81.59,19547.0,78.4135,78.4231,78.4039,78.4135,19547.0
2024-06-26 14:25:00,81.58,81.59,81.58,81.59,10282.0,78.4039,78.4135,78.4039,78.4135,10282.0
2024-06-26 14:30:00,81.58,81.59,81.58,81.59,7695.0,78.4039,78.4135,78.4039,78.4135,7695.0
2024-06-26 14:35:00,81.59,81.59,81.58,81.59,4223.0,78.4135,78.4135,78.4039,78.4135,4223.0
2024-06-26 14:40:00,81.58,81.59,81.58,81.59,13578.0,78.4039,78.4135,78.4039,78.4135,13578.0
2024-06-26 14:45:00,81.59,81.59,81.58,81.59,6350.0,78.4135,78.4135,78.4039,78.4135,6350.0
2024-06-26 14:50:00,81.59,81.59,81.58,81.58,13361.0,78.4135,78.4135,78.4039,78.4039,13361.0
2024-06-26 14:55:00,81.59,81.59,81.58,81.59,24310.0,78.4135,78.4135,78.4039,78.4135,24310.0
2024-06-26 15:00:00,81.59,81.59,81.58,81.59,9859.0,78.4135,78.4135,78.4039,78.4135,9859.0
2024-06-26 15:05:00,81.59,81.59,81.58,81.59,22478.0,78.4135,78.4135,78.4039,78.4135,22478.0
2024-06-26 15:10:00,81.59,81.59,81.58,81.59,12804.0,78.4135,78.4135,78.4039,78.4135,12804.0
2024-06-26 15:15:00,81.59,81.59,81.58,81.59,17387.0,78.4135,78.4135,78.4039,78.4135,17387.0
2024-06-26 15:20:00,81.59,81.59,81.58,81.59,8205.0,78.4135,78.4135,78.4039,78.4135,8205.0
2024-06-26 15:25:00,81.59,81.59,81.58,81.58,32551.0,78.4135,78.4135,78.4039,78.4039,32551.0
2024-06-26 15:30:00,81.59,81.59,81.58,81.59,25051.0,78.4135,78.4135,78.4039,78.4135,25051.0
2024-06-26 15:35:00,81.59,81.59,81.58,81.59,19481.0,78.4135,78.4135,78.4039,78.4135,19481.0
2024-06-26 15:40:00,81.59,81.59,81.58,81.59,58184.0,78.4135,78.4135,78.4039,78.4135,58184.0
2024-06-26 15:45:00,81.59,81.59,81.58,81.58,21635.0,78.4135,78.4135,78.4039,78.4039,21635.0
2024-06-26 15:50:00,81.59,81.59,81.58,81.59,45582.0,78.4135,78.4135,78.4039,78.4135,45582.0
2024-06-26 15:55:00,81.59,81.59,81.58,81.59,193307.0,78.4135,78.4135,78.4039,78.4135,193307.0
2024-06-27 09:30:00,81.63,81.64,81.62,81.63,106020.0,78.452,78.4616,78.4424,78.452,106020.0
2024-06-27 09:35:00,81.64,81.64,81.63,81.64,11464.0,78.4616,78.4616,78.452,78.4616,11464.0
2024-06-27 09:40:00,81.63,81.64,81.63,81.63,10664.0,78.452,78.4616,78.452,78.452,10664.0
2024-06-27 09:45:00,81.64,81.65,81.63,81.64,20686.0,78.4616,78.4712,78.452,78.4616,20686.0
2024-06-27 09:50:00,81.65,81.65,81.64,81.65,38369.0,78.4712,78.4712,78.4616,78.4712,38369.0
2024-06-27 09:55:00,81.65,81.66,81.65,81.66,20862.0,78.4712,78.4808,78.4712,78.4808,20862.0
2024-06-27 10:00:00,81.66,81.67,81.65,81.65,13769.0,78.4808,78.4904,78.4712,78.4712,13769.0
2024-06-27 10:05:00,81.66,81.66,81.65,81.66,4916.0,78.4808,78.4808,78.4712,78.4808,4916.0
2024-06-27 10:10:00,81.66,81.66,81.65,81.66,33360.0,78.4808,78.4808,78.4712,78.4808,33360.0
2024-06-27 10:15:00,81.66,81.67,81.66,81.66,11622.0,78.4808,78.4904,78.4808,78.4808,11622.0
2024-06-27 10:20:00,81.67,81.67,81.65,81.66,17322.0,78.4904,78.4904,78.4712,78.4808,17322.0
2024-06-27 10:25:00,81.66,81.66,81.65,81.66,9203.0,78.4808,78.4808,78.4712,78.4808,9203.0
2024-06-27 10:30:00,81.66,81.66,81.65,81.66,10422.0,78.4808,78.4808,78.4712,78.4808,10422.0
2024-06-27 10:35:00,81.66,81.66,81.65,81.65,10838.0,78.4808,78.4808,78.4712,78.4712,10838.0
2024-06-27 10:40:00,81.66,81.66,81.65,81.66,16583.0,78.4808,78.4808,78.4712,78.4808,16583.0
2024-06-27 10:45:00,81.66,81.66,81.65,81.66,8007.0,78.4808,78.4808,78.4712,78.4808,8007.0
2024-06-27 10:50:00,81.66,81.66,81.65,81.66,4829.0,78.4808,78.4808,78.4712,78.4808,4829.0
2024-06-27 10:55:00,81.66,81.66,81.65,81.66,8899.0,78.4808,78.4808,78.4712,78.4808,8899.0
2024-06-27 11:00:00,81.66,81.66,81.65,81.65,4145.0,78.4808,78.4808,78.4712,78.4712,4145.0
2024-06-27 11:05:00,81.66,81.66,81.65,81.66,6599.0,78.4808,78.4808,78.4712,78.4808,6599.0
2024-06-27 11:10:00,81.66,81.66,81.65,81.66,7519.0,78.4808,78.4808,78.4712,78.4808,7519.0
2024-06-27 11:15:00,81.66,81.66,81.65,81.65,5632.0,78.4808,78.4808,78.4712,78.4712,5632.0
2024-06-27 11:20:00,81.66,81.66,81.65,81.65,5286.0,78.4808,78.4808,78.4712,78.4712,5286.0
2024-06-27 11:25:00,81.65,81.65,81.64,81.65,21592.0,78.4712,78.4712,78.4616,78.4712,21592.0
2024-06-27 11:30:00,81.65,81.65,81.64,81.65,22503.0,78.4712,78.4712,78.4616,78.4712,22503.0
2024-06-27 11:35:00,81.65,81.65,81.64,81.65,3753.0,78.4712,78.4712,78.4616,78.4712,3753.0
2024-06-27 11:40:00,81.65,81.65,81.64,81.65,8721.0,78.4712,78.4712,78.4616,78.4712,8721.0
2024-06-27 11:45:00,81.65,81.65,81.64,81.65,34732.0,78.4712,78.4712,78.4616,78.4712,34732.0
2024-06-27 11:50:00,81.64,81.65,81.64,81.64,17956.0,78.4616,78.4712,78.4616,78.4616,17956.0
2024-06-27 11:55:00,81.64,81.65,81.64,81.64,5975.0,78.4616,78.4712,78.4616,78.4616,5975.0
2024-06-27 12:00:00,81.64,81.65,81.64,81.65,6969.0,78.4616,78.4712,78.4616,78.4712,6969.0
2024-06-27 12:05:00,81.65,81.65,81.64,81.65,12024.0,78.4712,78.4712,78.4616,78.4712,12024.0
2024-06-27 12:10:00,81.65,81.65,81.64,81.65,8166.0,78.4712,78.4712,78.4616,78.4712,8166.0
2024-06-27 12:15:00,81.65,81.65,81.64,81.65,9522.0,78.4712,78.4712,78.4616,78.4712,9522.0
2024-06-27 12:20:00,81.65,81.65,81.64,81.64,5165.0,78.4712,78.4712,78.4616,78.4616,5165.0
2024-06-27 12:25:00,81.64,81.65,81.64,81.64,25323.0,78.4616,78.4712,78.4616,78.4616,25323.0
2024-06-27 12:30:00,81.64,81.65,81.64,81.65,8847.0,78.4616,78.4712,78.4616,78.4712,8847.0
2024-06-27 12:35:00,81.64,81.65,81.64,81.65,5481.0,78.4616,78.4712,78.4616,78.4712,5481.0
2024-06-27 12:40:00,81.64,81.65,81.64,81.64,5443.0,78.4616,78.4712,78.4616,78.4616,5443.0
2024-06-27 12:45:00,81.64,81.65,81.64,81.64,39472.0,78.4616,78.4712,78.4616,78.4616,39472.0
2024-06-27 12:50:00,81.64,81.65,81.64,81.64,15324.0,78.4616,78.4712,78.4616,78.4616,15324.0
2024-06-27 12:55:00,81.64,81.65,81.64,81.64,7086.0,78.4616,78.4712,78.4616,78.4616,7086.0
2024-06-27 13:00:00,81.64,81.65,81.63,81.65,40786.0,78.4616,78.4712,78.452,78.4712,40786.0
2024-06-27 13:05:00,81.65,81.65,81.64,81.65,7241.0,78.4712,78.4712,78.4616,78.4712,7241.0
2024-06-27 13:10:00,81.65,81.65,81.64,81.65,41268.0,78.4712,78.4712,78.4616,78.4712,41268.0
2024-06-27 13:15:00,81.65,81.65,81.64,81.65,10564.0,78.4712,78.4712,78.4616,78.4712,10564.0
2024-06-27 13:20:00,81.65,81.65,81.64,81.65,5957.0,78.4712,78.4712,78.4616,78.4712,5957.0
2024-06-27 13:25:00,81.65,81.65,81.64,81.65,13262.0,78.4712,78.4712,78.4616,78.4712,13262.0
2024-06-27 13:30:00,81.65,81.65,81.64,81.64,13103.0,78.4712,78.4712,78.4616,78.4616,13103.0
2024-06-27 13:35:00,81.64,81.65,81.64,81.64,5533.0,78.4616,78.4712,78.4616,78.4616,5533.0
2024-06-27 13:40:00,81.64,81.65,81.64,81.64,6209.0,78.4616,78.4712,78.4616,78.4616,6209.0
2024-06-27 13:45:00,81.64,81.65,81.64,81.64,3578.0,78.4616,78.4712,78.4616,78.4616,3578.0
2024-06-27 13:50:00,81.64,81.65,81.64,81.64,26387.0,78.4616,78.4712,78.4616,78.4616,26387.0
2024-06-27 13:55:00,81.64,81.65,81.63,81.64,10641.0,78.4616,78.4712,78.452,78.4616,10641.0
2024-06-27 14:00:00,81.64,81.64,81.63,81.64,21148.0,78.4616,78.4616,78.452,78.4616,21148.0
2024-06-27 14:05:00,81.64,81.64,81.63,81.64,10886.0,78.4616,78.4616,78.452,78.4616,10886.0
2024-06-27 14:10:00,81.64,81.64,81.63,81.64,13378.0,78.4616,78.4616,78.452,78.4616,13378.0
2024-06-27 14:15:00,81.64,81.64,81.63,81.64,18895.0,78.4616,78.4616,78.452,78.4616,18895.0
2024-06-27 14:20:00,81.64,81.64,81.63,81.64,8753.0,78.4616,78.4616,78.452,78.4616,8753.0
2024-06-27 14:25:00,81.64,81.64,81.63,81.64,5139.0,78.4616,78.4616,78.452,78.4616,5139.0
2024-06-27 14:30:00,81.64,81.64,81.63,81.64,12088.0,78.4616,78.4616,78.452,78.4616,12088.0
2024-06-27 14:35:00,81.64,81.65,81.63,81.64,24911.0,78.4616,78.4712,78.452,78.4616,24911.0
2024-06-27 14:40:00,81.64,81.65,81.64,81.64,7577.0,78.4616,78.4712,78.4616,78.4616,7577.0
2024-06-27 14:45:00,81.64,81.64,81.63,81.64,16163.0,78.4616,78.4616,78.452,78.4616,16163.0
2024-06-27 14:50:00,81.64,81.64,81.63,81.63,12888.0,78.4616,78.4616,78.452,78.452,12888.0
2024-06-27 14:55:00,81.64,81.64,81.63,81.63,7968.0,78.4616,78.4616,78.452,78.452,7968.0
2024-06-27 15:00:00,81.64,81.64,81.63,81.64,9322.0,78.4616,78.4616,78.452,78.4616,9322.0
2024-06-27 15:05:00,81.64,81.64,81.63,81.64,6743.0,78.4616,78.4616,78.452,78.4616,6743.0
2024-06-27 15:10:00,81.64,81.64,81.63,81.64,10470.0,78.4616,78.4616,78.452,78.4616,10470.0
2024-06-27 15:15:00,81.64,81.64,81.63,81.64,17099.0,78.4616,78.4616,78.452,78.4616,17099.0
2024-06-27 15:20:00,81.64,81.64,81.63,81.64,9650.0,78.4616,78.4616,78.452,78.4616,9650.0
2024-06-27 15:25:00,81.64,81.64,81.63,81.63,9836.0,78.4616,78.4616,78.452,78.452,9836.0
2024-06-27 15:30:00,81.64,81.64,81.63,81.64,18396.0,78.4616,78.4616,78.452,78.4616,18396.0
2024-06-27 15:35:00,81.63,81.64,81.63,81.64,24077.0,78.452,78.4616,78.452,78.4616,24077.0
2024-06-27 15:40:00,81.64,81.64,81.63,81.64,21208.0,78.4616,78.4616,78.452,78.4616,21208.0
2024-06-27 15:45:00,81.64,81.64,81.63,81.64,26815.0,78.4616,78.4616,78.452,78.4616,26815.0
2024-06-27 15:50:00,81.64,81.64,81.63,81.64,33040.0,78.4616,78.4616,78.452,78.4616,33040.0
2024-06-27 15:55:00,81.64,81.64,81.63,81.64,87459.0,78.4616,78.4616,78.452,78.4616,87459.0
2024-06-28 09:30:00,81.73,81.74,81.73,81.73,47635.0,78.5481,78.5577,78.5481,78.5481,47635.0
2024-06-28 09:35:00,81.73,81.74,81.73,81.73,8024.0,78.5481,78.5577,78.5481,78.5481,8024.0
2024-06-28 09:40:00,81.73,81.74,81.71,81.73,99274.0,78.5481,78.5577,78.5289,78.5481,99274.0
2024-06-28 09:45:00,81.73,81.74,81.73,81.73,197369.0,78.5481,78.5577,78.5481,78.5481,197369.0
2024-06-28 09:50:00,81.73,81.74,81.73,81.74,59555.0,78.5481,78.5577,78.5481,78.5577,59555.0
2024-06-28 09:55:00,81.74,81.74,81.73,81.73,12955.0,78.5577,78.5577,78.5481,78.5481,12955.0
2024-06-28 10:00:00,81.73,81.75,81.73,81.74,16478.0,78.5481,78.5673,78.5481,78.5577,16478.0
2024-06-28 10:05:00,81.73,81.74,81.73,81.73,13728.0,78.5481,78.5577,78.5481,78.5481,13728.0
2024-06-28 10:10:00,81.73,81.74,81.72,81.73,29041.0,78.5481,78.5577,78.5385,78.5481,29041.0
2024-06-28 10:15:00,81.73,81.73,81.72,81.73,9748.0,78.5481,78.5481,78.5385,78.5481,9748.0
2024-06-28 10:20:00,81.73,81.73,81.72,81.72,12478.0,78.5481,78.5481,78.5385,78.5385,12478.0
2024-06-28 10:25:00,81.72,81.72,81.71,81.72,9550.0,78.5385,78.5385,78.5289,78.5385,9550.0
2024-06-28 10:30:00,81.72,81.72,81.71,81.72,11226.0,78.5385,78.5385,78.5289,78.5385,11226.0
2024-06-28 10:35:00,81.72,81.73,81.71,81.72,31240.0,78.5385,78.5481,78.5289,78.5385,31240.0
2024-06-28 10:40:00,81.73,81.73,81.71,81.72,43753.0,78.5481,78.5481,78.5289,78.5385,43753.0
2024-06-28 10:45:00,81.71,81.72,81.7,81.71,11638.0,78.5289,78.5385,78.5192,78.5289,11638.0
2024-06-28 10:50:00,81.7,81.71,81.69,81.69,17888.0,78.5192,78.5289,78.5096,78.5096,17888.0
2024-06-28 10:55:00,81.69,81.7,81.68,81.69,6499.0,78.5096,78.5192,78.5,78.5096,6499.0
2024-06-28 11:00:00,81.69,81.69,81.67,81.68,31014.0,78.5096,78.5096,78.4904,78.5,31014.0
2024-06-28 11:05:00,81.69,81.69,81.67,81.67,21291.0,78.5096,78.5096,78.4904,78.4904,21291.0
2024-06-28 11:10:00,81.67,81.68,81.66,81.67,18270.0,78.4904,78.5,78.4808,78.4904,18270.0
2024-06-28 11:15:00,81.68,81.69,81.68,81.68,31016.0,78.5,78.5096,78.5,78.5,31016.0
2024-06-28 11:20:00,81.68,81.69,81.68,81.68,5459.0,78.5,78.5096,78.5,78.5,5459.0
2024-06-28 11:25:00,81.69,81.69,81.68,81.68,8589.0,78.5096,78.5096,78.5,78.5,8589.0
2024-06-28 11:30:00,81.69,81.69,81.68,81.69,17203.0,78.5096,78.5096,78.5,78.5096,17203.0
2024-06-28 11:35:00,81.69,81.69,81.68,81.69,10269.0,78.5096,78.5096,78.5,78.5096,10269.0
2024-06-28 11:40:00,81.69,81.69,81.68,81.69,10804.0,78.5096,78.5096,78.5,78.5096,10804.0
2024-06-28 11:45:00,81.68,81.69,81.67,81.67,13590.0,78.5,78.5096,78.4904,78.4904,13590.0
2024-06-28 11:50:00,81.67,81.68,81.67,81.67,8653.0,78.4904,78.5,78.4904,78.4904,8653.0
2024-06-28 11:55:00,81.67,81.68,81.67,81.67,4217.0,78.4904,78.5,78.4904,78.4904,4217.0
2024-06-28 12:00:00,81.67,81.68,81.67,81.67,6882.0,78.4904,78.5,78.4904,78.4904,6882.0
2024-06-28 12:05:00,81.67,81.68,81.67,81.67,10093.0,78.4904,78.5,78.4904,78.4904,10093.0
2024-06-28 12:10:00,81.67,81.68,81.67,81.67,7349.0,78.4904,78.5,78.4904,78.4904,7349.0
2024-06-28 12:15:00,81.67,81.68,81.67,81.67,8937.0,78.4904,78.5,78.4904,78.4904,8937.0
2024-06-28 12:20:00,81.67,81.68,81.66,81.66,13463.0,78.4904,78.5,78.4808,78.4808,13463.0
2024-06-28 12:25:00,81.66,81.67,81.66,81.67,142066.0,78.4808,78.4904,78.4808,78.4904,142066.0
2024-06-28 12:30:00,81.67,81.67,81.66,81.67,3719.0,78.4904,78.4904,78.4808,78.4904,3719.0
2024-06-28 12:35:00,81.67,81.67,81.65,81.65,29311.0,78.4904,78.4904,78.4712,78.4712,29311.0
2024-06-28 12:40:00,81.66,81.66,81.65,81.65,33483.0,78.4808,78.4808,78.4712,78.4712,33483.0
2024-06-28 12:45:00,81.66,81.66,81.65,81.66,2807.0,78.4808,78.4808,78.4712,78.4808,2807.0
2024-06-28 12:50:00,81.66,81.66,81.65,81.66,5497.0,78.4808,78.4808,78.4712,78.4808,5497.0
2024-06-28 12:55:00,81.66,81.66,81.65,81.66,5517.0,78.4808,78.4808,78.4712,78.4808,5517.0
2024-06-28 13:00:00,81.66,81.66,81.65,81.66,7178.0,78.4808,78.4808,78.4712,78.4808,7178.0
2024-06-28 13:05:00,81.66,81.66,81.65,81.66,5338.0,78.4808,78.4808,78.4712,78.4808,5338.0
2024-06-28 13:10:00,81.66,81.66,81.65,81.65,8265.0,78.4808,78.4808,78.4712,78.4712,8265.0
2024-06-28 13:15:00,81.66,81.67,81.65,81.66,17836.0,78.4808,78.4904,78.4712,78.4808,17836.0
2024-06-28 13:20:00,81.67,81.67,81.66,81.66,12322.0,78.4904,78.4904,78.4808,78.4808,12322.0
2024-06-28 13:25:00,81.67,81.67,81.66,81.67,7551.0,78.4904,78.4904,78.4808,78.4904,7551.0
2024-06-28 13:30:00,81.67,81.67,81.66,81.67,6493.0,78.4904,78.4904,78.4808,78.4904,6493.0
2024-06-28 13:35:00,81.66,81.67,81.65,81.66,7651.0,78.4808,78.4904,78.4712,78.4808,7651.0
2024-06-28 13:40:00,81.66,81.66,81.65,81.66,9329.0,78.4808,78.4808,78.4712,78.4808,9329.0
2024-06-28 13:45:00,81.66,81.66,81.65,81.66,3020.0,78.4808,78.4808,78.4712,78.4808,3020.0
2024-06-28 13:50:00,81.66,81.66,81.65,81.66,13178.0,78.4808,78.4808,78.4712,78.4808,13178.0
2024-06-28 13:55:00,81.66,81.67,81.66,81.67,9027.0,78.4808,78.4904,78.4808,78.4904,9027.0
2024-06-28 14:00:00,81.67,81.67,81.66,81.67,7276.0,78.4904,78.4904,78.4808,78.4904,7276.0
2024-06-28 14:05:00,81.67,81.67,81.66,81.67,12332.0,78.4904,78.4904,78.4808,78.4904,12332.0
2024-06-28 14:10:00,81.67,81.67,81.66,81.67,6809.0,78.4904,78.4904,78.4808,78.4904,6809.0
2024-06-28 14:15:00,81.66,81.67,81.66,81.67,6788.0,78.4808,78.4904,78.4808,78.4904,6788.0
2024-06-28 14:20:00,81.67,81.68,81.66,81.67,29752.0,78.4904,78.5,78.4808,78.4904,29752.0
2024-06-28 14:25:00,81.67,81.68,81.67,81.67,3006.0,78.4904,78.5,78.4904,78.4904,3006.0
2024-06-28 14:30:00,81.67,81.68,81.67,81.68,7107.0,78.4904,78.5,78.4904,78.5,7107.0
2024-06-28 14:35:00,81.67,81.68,81.67,81.67,7740.0,78.4904,78.5,78.4904,78.4904,7740.0
2024-06-28 14:40:00,81.67,81.67,81.66,81.66,42061.0,78.4904,78.4904,78.4808,78.4808,42061.0
2024-06-28 14:45:00,81.66,81.67,81.66,81.67,9030.0,78.4808,78.4904,78.4808,78.4904,9030.0
2024-06-28 14:50:00,81.67,81.67,81.66,81.67,5562.0,78.4904,78.4904,78.4808,78.4904,5562.0
2024-06-28 14:55:00,81.67,81.67,81.66,81.66,14983.0,78.4904,78.4904,78.4808,78.4808,14983.0
2024-06-28 15:00:00,81.66,81.67,81.65,81.66,34968.0,78.4808,78.4904,78.4712,78.4808,34968.0
2024-06-28 15:05:00,81.66,81.66,81.65,81.65,14982.0,78.4808,78.4808,78.4712,78.4712,14982.0
2024-06-28 15:10:00,81.66,81.66,81.65,81.65,44900.0,78.4808,78.4808,78.4712,78.4712,44900.0
2024-06-28 15:15:00,81.66,81.66,81.65,81.65,22152.0,78.4808,78.4808,78.4712,78.4712,22152.0
2024-06-28 15:20:00,81.66,81.66,81.65,81.66,5995.0,78.4808,78.4808,78.4712,78.4808,5995.0
2024-06-28 15:25:00,81.66,81.66,81.65,81.66,7622.0,78.4808,78.4808,78.4712,78.4808,7622.0
2024-06-28 15:30:00,81.66,81.66,81.65,81.65,102252.0,78.4808,78.4808,78.4712,78.4712,102252.0
2024-06-28 15:35:00,81.65,81.66,81.65,81.66,84463.0,78.4712,78.4808,78.4712,78.4808,84463.0
2024-06-28 15:40:00,81.65,81.66,81.64,81.65,37015.0,78.4712,78.4808,78.4616,78.4712,37015.0
2024-06-28 15:45:00,81.65,81.65,81.64,81.65,42965.0,78.4712,78.4712,78.4616,78.4712,42965.0
2024-06-28 15:50:00,81.65,81.65,81.64,81.65,45749.0,78.4712,78.4712,78.4616,78.4712,45749.0
2024-06-28 15:55:00,81.65,81.66,81.64,81.66,584584.0,78.4712,78.4808,78.4616,78.4808,584584.0
2024-07-01 09:30:00,81.32,81.32,81.31,81.31,340760.0,78.4139,78.4139,78.4043,78.4043,340760.0
2024-07-01 09:35:00,81.31,81.32,81.31,81.32,27835.0,78.4043,78.4139,78.4043,78.4139,27835.0
2024-07-01 09:40:00,81.31,81.33,81.31,81.33,124377.0,78.4043,78.4236,78.4043,78.4236,124377.0
2024-07-01 09:45:00,81.33,81.33,81.31,81.32,45485.0,78.4236,78.4236,78.4043,78.4139,45485.0
2024-07-01 09:50:00,81.31,81.33,81.31,81.32,57835.0,78.4043,78.4236,78.4043,78.4139,57835.0
2024-07-01 09:55:00,81.33,81.33,81.32,81.32,27963.0,78.4236,78.4236,78.4139,78.4139,27963.0
2024-07-01 10:00:00,81.33,81.37,81.32,81.34,139980.0,78.4236,78.4621,78.4139,78.4332,139980.0
2024-07-01 10:05:00,81.33,81.34,81.33,81.34,39107.0,78.4236,78.4332,78.4236,78.4332,39107.0
2024-07-01 10:10:00,81.34,81.34,81.33,81.34,12065.0,78.4332,78.4332,78.4236,78.4332,12065.0
2024-07-01 10:15:00,81.34,81.34,81.33,81.34,37698.0,78.4332,78.4332,78.4236,78.4332,37698.0
2024-07-01 10:20:00,81.34,81.34,81.32,81.33,161161.0,78.4332,78.4332,78.4139,78.4236,161161.0
2024-07-01 10:25:00,81.33,81.33,81.32,81.32,37123.0,78.4236,78.4236,78.4139,78.4139,37123.0
2024-07-01 10:30:00,81.32,81.32,81.31,81.31,21316.0,78.4139,78.4139,78.4043,78.4043,21316.0
2024-07-01 10:35:00,81.31,81.32,81.3,81.31,54532.0,78.4043,78.4139,78.3946,78.4043,54532.0
2024-07-01 10:40:00,81.3,81.31,81.3,81.31,15310.0,78.3946,78.4043,78.3946,78.4043,15310.0
2024-07-01 10:45:00,81.31,81.31,81.3,81.31,15313.0,78.4043,78.4043,78.3946,78.4043,15313.0
2024-07-01 10:50:00,81.31,81.31,81.3,81.31,53938.0,78.4043,78.4043,78.3946,78.4043,53938.0
2024-07-01 10:55:00,81.3,81.31,81.29,81.3,41782.0,78.3946,78.4043,78.385,78.3946,41782.0
2024-07-01 11:00:00,81.3,81.3,81.29,81.3,53787.0,78.3946,78.3946,78.385,78.3946,53787.0
2024-07-01 11:05:00,81.3,81.3,81.29,81.3,16302.0,78.3946,78.3946,78.385,78.3946,16302.0
2024-07-01 11:10:00,81.29,81.3,81.29,81.3,26085.0,78.385,78.3946,78.385,78.3946,26085.0
2024-07-01 11:15:00,81.3,81.31,81.29,81.31,24814.0,78.3946,78.4043,78.385,78.4043,24814.0
2024-07-01 11:20:00,81.31,81.31,81.3,81.31,23671.0,78.4043,78.4043,78.3946,78.4043,23671.0
2024-07-01 11:25:00,81.31,81.31,81.3,81.31,26385.0,78.4043,78.4043,78.3946,78.4043,26385.0
2024-07-01 11:30:00,81.31,81.31,81.3,81.31,23518.0,78.4043,78.4043,78.3946,78.4043,23518.0
2024-07-01 11:35:00,81.31,81.32,81.3,81.31,65207.0,78.4043,78.4139,78.3946,78.4043,65207.0
2024-07-01 11:40:00,81.32,81.32,81.31,81.31,11235.0,78.4139,78.4139,78.4043,78.4043,11235.0
2024-07-01 11:45:00,81.31,81.32,81.31,81.31,37251.0,78.4043,78.4139,78.4043,78.4043,37251.0
2024-07-01 11:50:00,81.32,81.32,81.31,81.31,11229.0,78.4139,78.4139,78.4043,78.4043,11229.0
2024-07-01 11:55:00,81.31,81.32,81.31,81.31,42315.0,78.4043,78.4139,78.4043,78.4043,42315.0
2024-07-01 12:00:00,81.31,81.32,81.31,81.31,8758.0,78.4043,78.4139,78.4043,78.4043,8758.0
2024-07-01 12:05:00,81.32,81.32,81.31,81.31,5358.0,78.4139,78.4139,78.4043,78.4043,5358.0
2024-07-01 12:10:00,81.31,81.32,81.31,81.31,20779.0,78.4043,78.4139,78.4043,78.4043,20779.0
2024-07-01 12:15:00,81.31,81.32,81.31,81.32,10417.0,78.4043,78.4139,78.4043,78.4139,10417.0
2024-07-01 12:20:00,81.31,81.32,81.31,81.31,6291.0,78.4043,78.4139,78.4043,78.4043,6291.0
2024-07-01 12:25:00,81.31,81.32,81.31,81.32,8080.0,78.4043,78.4139,78.4043,78.4139,8080.0
2024-07-01 12:30:00,81.31,81.32,81.31,81.31,6143.0,78.4043,78.4139,78.4043,78.4043,6143.0
2024-07-01 12:35:00,81.32,81.32,81.31,81.31,22094.0,78.4139,78.4139,78.4043,78.4043,22094.0
2024-07-01 12:40:00,81.31,81.32,81.31,81.31,5224.0,78.4043,78.4139,78.4043,78.4043,5224.0
2024-07-01 12:45:00,81.31,81.32,81.31,81.31,8971.0,78.4043,78.4139,78.4043,78.4043,8971.0
2024-07-01 12:50:00,81.31,81.32,81.3,81.31,16859.0,78.4043,78.4139,78.3946,78.4043,16859.0
2024-07-01 12:55:00,81.3,81.31,81.3,81.31,4978.0,78.3946,78.4043,78.3946,78.4043,4978.0
2024-07-01 13:00:00,81.31,81.31,81.3,81.31,6514.0,78.4043,78.4043,78.3946,78.4043,6514.0
2024-07-01 13:05:00,81.31,81.31,81.3,81.31,44776.0,78.4043,78.4043,78.3946,78.4043,44776.0
2024-07-01 13:10:00,81.3,81.31,81.3,81.31,10257.0,78.3946,78.4043,78.3946,78.4043,10257.0
2024-07-01 13:15:00,81.31,81.31,81.3,81.31,3275.0,78.4043,78.4043,78.3946,78.4043,3275.0
2024-07-01 13:20:00,81.31,81.31,81.3,81.31,4156.0,78.4043,78.4043,78.3946,78.4043,4156.0
2024-07-01 13:25:00,81.31,81.31,81.3,81.31,6032.0,78.4043,78.4043,78.3946,78.4043,6032.0
2024-07-01 13:30:00,81.31,81.31,81.3,81.31,13950.0,78.4043,78.4043,78.3946,78.4043,13950.0
2024-07-01 13:35:00,81.31,81.31,81.3,81.31,5718.0,78.4043,78.4043,78.3946,78.4043,5718.0
2024-07-01 13:40:00,81.31,81.31,81.3,81.31,7852.0,78.4043,78.4043,78.3946,78.4043,7852.0
2024-07-01 13:45:00,81.31,81.31,81.3,81.3,6563.0,78.4043,78.4043,78.3946,78.3946,6563.0
2024-07-01 13:50:00,81.31,81.31,81.3,81.31,34902.0,78.4043,78.4043,78.3946,78.4043,34902.0
2024-07-01 13:55:00,81.31,81.31,81.3,81.31,7435.0,78.4043,78.4043,78.3946,78.4043,7435.0
2024-07-01 14:00:00,81.31,81.31,81.3,81.3,41885.0,78.4043,78.4043,78.3946,78.3946,41885.0
2024-07-01 14:05:00,81.3,81.31,81.3,81.3,9651.0,78.3946,78.4043,78.3946,78.3946,9651.0
2024-07-01 14:10:00,81.3,81.31,81.3,81.3,7173.0,78.3946,78.4043,78.3946,78.3946,7173.0
2024-07-01 14:15:00,81.3,81.31,81.3,81.3,21023.0,78.3946,78.4043,78.3946,78.3946,21023.0
2024-07-01 14:20:00,81.3,81.31,81.3,81.3,22633.0,78.3946,78.4043,78.3946,78.3946,22633.0
2024-07-01 14:25:00,81.3,81.31,81.3,81.31,16258.0,78.3946,78.4043,78.3946,78.4043,16258.0
2024-07-01 14:30:00,81.31,81.32,81.3,81.32,34912.0,78.4043,78.4139,78.3946,78.4139,34912.0
2024-07-01 14:35:00,81.31,81.32,81.31,81.32,12664.0,78.4043,78.4139,78.4043,78.4139,12664.0
2024-07-01 14:40:00,81.32,81.33,81.31,81.33,21291.0,78.4139,78.4236,78.4043,78.4236,21291.0
2024-07-01 14:45:00,81.32,81.33,81.32,81.33,12302.0,78.4139,78.4236,78.4139,78.4236,12302.0
2024-07-01 14:50:00,81.32,81.33,81.32,81.33,40284.0,78.4139,78.4236,78.4139,78.4236,40284.0
2024-07-01 14:55:00,81.33,81.33,81.32,81.33,8677.0,78.4236,78.4236,78.4139,78.4236,8677.0
2024-07-01 15:00:00,81.32,81.33,81.32,81.32,25026.0,78.4139,78.4236,78.4139,78.4139,25026.0
2024-07-01 15:05:00,81.33,81.33,81.31,81.31,33325.0,78.4236,78.4236,78.4043,78.4043,33325.0
2024-07-01 15:10:00,81.31,81.32,81.31,81.31,8086.0,78.4043,78.4139,78.4043,78.4043,8086.0
2024-07-01 15:15:00,81.32,81.32,81.31,81.32,14245.0,78.4139,78.4139,78.4043,78.4139,14245.0
2024-07-01 15:20:00,81.31,81.32,81.31,81.31,12277.0,78.4043,78.4139,78.4043,78.4043,12277.0
2024-07-01 15:25:00,81.31,81.32,81.31,81.31,26364.0,78.4043,78.4139,78.4043,78.4043,26364.0
2024-07-01 15:30:00,81.32,81.32,81.31,81.31,10208.0,78.4139,78.4139,78.4043,78.4043,10208.0
2024-07-01 15:35:00,81.32,81.32,81.31,81.32,101377.0,78.4139,78.4139,78.4043,78.4139,101377.0
2024-07-01 15:40:00,81.32,81.32,81.31,81.32,60392.0,78.4139,78.4139,78.4043,78.4139,60392.0
2024-07-01 15:45:00,81.32,81.33,81.31,81.33,52400.0,78.4139,78.4236,78.4043,78.4236,52400.0
2024-07-01 15:50:00,81.32,81.33,81.32,81.33,28640.0,78.4139,78.4236,78.4139,78.4236,28640.0
2024-07-01 15:55:00,81.33,81.33,81.32,81.33,145712.0,78.4236,78.4236,78.4139,78.4236,145712.0
2024-07-02 09:30:00,81.4,81.4,81.39,81.39,49846.0,78.4911,78.4911,78.4814,78.4814,49846.0
2024-07-02 09:35:00,81.39,81.42,81.39,81.41,24522.0,78.4814,78.5104,78.4814,78.5007,24522.0
2024-07-02 09:40:00,81.41,81.41,81.4,81.41,25074.0,78.5007,78.5007,78.4911,78.5007,25074.0
2024-07-02 09:45:00,81.41,81.42,81.4,81.42,43400.0,78.5007,78.5104,78.4911,78.5104,43400.0
2024-07-02 09:50:00,81.41,81.42,81.4,81.41,33436.0,78.5007,78.5104,78.4911,78.5007,33436.0
2024-07-02 09:55:00,81.41,81.42,81.4,81.42,8866.0,78.5007,78.5104,78.4911,78.5104,8866.0
2024-07-02 10:00:00,81.41,81.41,81.38,81.39,50508.0,78.5007,78.5007,78.4718,78.4814,50508.0
2024-07-02 10:05:00,81.39,81.4,81.38,81.38,41975.0,78.4814,78.4911,78.4718,78.4718,41975.0
2024-07-02 10:10:00,81.39,81.39,81.37,81.39,30402.0,78.4814,78.4814,78.4621,78.4814,30402.0
2024-07-02 10:15:00,81.38,81.39,81.38,81.39,70179.0,78.4718,78.4814,78.4718,78.4814,70179.0
2024-07-02 10:20:00,81.39,81.39,81.38,81.39,5921.0,78.4814,78.4814,78.4718,78.4814,5921.0
2024-07-02 10:25:00,81.39,81.4,81.38,81.4,14827.0,78.4814,78.4911,78.4718,78.4911,14827.0
2024-07-02 10:30:00,81.39,81.41,81.39,81.41,12224.0,78.4814,78.5007,78.4814,78.5007,12224.0
2024-07-02 10:35:00,81.41,81.42,81.4,81.42,16402.0,78.5007,78.5104,78.4911,78.5104,16402.0
2024-07-02 10:40:00,81.42,81.42,81.41,81.41,85871.0,78.5104,78.5104,78.5007,78.5007,85871.0
2024-07-02 10:45:00,81.42,81.42,81.41,81.42,9942.0,78.5104,78.5104,78.5007,78.5104,9942.0
2024-07-02 10:50:00,81.42,81.42,81.41,81.42,15826.0,78.5104,78.5104,78.5007,78.5104,15826.0
2024-07-02 10:55:00,81.42,81.42,81.41,81.42,8306.0,78.5104,78.5104,78.5007,78.5104,8306.0
2024-07-02 11:00:00,81.42,81.42,81.41,81.41,36525.0,78.5104,78.5104,78.5007,78.5007,36525.0
2024-07-02 11:05:00,81.42,81.42,81.41,81.41,7733.0,78.5104,78.5104,78.5007,78.5007,7733.0
2024-07-02 11:10:00,81.42,81.42,81.41,81.41,7336.0,78.5104,78.5104,78.5007,78.5007,7336.0
2024-07-02 11:15:00,81.41,81.42,81.41,81.41,34403.0,78.5007,78.5104,78.5007,78.5007,34403.0
2024-07-02 11:20:00,81.42,81.42,81.4,81.41,23279.0,78.5104,78.5104,78.4911,78.5007,23279.0
2024-07-02 11:25:00,81.4,81.41,81.4,81.4,48153.0,78.4911,78.5007,78.4911,78.4911,48153.0
2024-07-02 11:30:00,81.41,81.41,81.4,81.4,24260.0,78.5007,78.5007,78.4911,78.4911,24260.0
2024-07-02 11:35:00,81.41,81.41,81.4,81.4,209383.0,78.5007,78.5007,78.4911,78.4911,209383.0
2024-07-02 11:40:00,81.41,81.41,81.4,81.4,10945.0,78.5007,78.5007,78.4911,78.4911,10945.0
2024-07-02 11:45:00,81.4,81.41,81.39,81.39,13206.0,78.4911,78.5007,78.4814,78.4814,13206.0
2024-07-02 11:50:00,81.4,81.4,81.39,81.4,5225.0,78.4911,78.4911,78.4814,78.4911,5225.0
2024-07-02 11:55:00,81.4,81.4,81.39,81.4,11650.0,78.4911,78.4911,78.4814,78.4911,11650.0
2024-07-02 12:00:00,81.39,81.4,81.39,81.4,9040.0,78.4814,78.4911,78.4814,78.4911,9040.0
2024-07-02 12:05:00,81.4,81.4,81.39,81.4,8002.0,78.4911,78.4911,78.4814,78.4911,8002.0
2024-07-02 12:10:00,81.4,81.4,81.39,81.4,9201.0,78.4911,78.4911,78.4814,78.4911,9201.0
2024-07-02 12:15:00,81.4,81.4,81.39,81.4,6251.0,78.4911,78.4911,78.4814,78.4911,6251.0
2024-07-02 12:20:00,81.4,81.4,81.39,81.4,8887.0,78.4911,78.4911,78.4814,78.4911,8887.0
2024-07-02 12:25:00,81.4,81.4,81.39,81.4,16546.0,78.4911,78.4911,78.4814,78.4911,16546.0
2024-07-02 12:30:00,81.4,81.4,81.39,81.39,15724.0,78.4911,78.4911,78.4814,78.4814,15724.0
2024-07-02 12:35:00,81.39,81.4,81.39,81.39,8879.0,78.4814,78.4911,78.4814,78.4814,8879.0
2024-07-02 12:40:00,81.39,81.4,81.39,81.4,46926.0,78.4814,78.4911,78.4814,78.4911,46926.0
2024-07-02 12:45:00,81.39,81.4,81.39,81.4,7888.0,78.4814,78.4911,78.4814,78.4911,7888.0
2024-07-02 12:50:00,81.39,81.4,81.39,81.39,12911.0,78.4814,78.4911,78.4814,78.4814,12911.0
2024-07-02 12:55:00,81.39,81.4,81.39,81.4,5108.0,78.4814,78.4911,78.4814,78.4911,5108.0
2024-07-02 13:00:00,81.4,81.4,81.39,81.39,5593.0,78.4911,78.4911,78.4814,78.4814,5593.0
2024-07-02 13:05:00,81.39,81.4,81.39,81.4,12825.0,78.4814,78.4911,78.4814,78.4911,12825.0
2024-07-02 13:10:00,81.39,81.4,81.39,81.4,9949.0,78.4814,78.4911,78.4814,78.4911,9949.0
2024-07-02 13:15:00,81.39,81.4,81.38,81.39,9956.0,78.4814,78.4911,78.4718,78.4814,9956.0
2024-07-02 13:20:00,81.39,81.39,81.38,81.39,70744.0,78.4814,78.4814,78.4718,78.4814,70744.0
2024-07-02 13:25:00,81.38,81.39,81.38,81.39,22256.0,78.4718,78.4814,78.4718,78.4814,22256.0
2024-07-02 13:30:00,81.39,81.39,81.38,81.38,3505.0,78.4814,78.4814,78.4718,78.4718,3505.0
2024-07-02 13:35:00,81.38,81.39,81.38,81.39,37919.0,78.4718,78.4814,78.4718,78.4814,37919.0
2024-07-02 13:40:00,81.38,81.39,81.38,81.39,11653.0,78.4718,78.4814,78.4718,78.4814,11653.0
2024-07-02 13:45:00,81.39,81.39,81.38,81.39,6982.0,78.4814,78.4814,78.4718,78.4814,6982.0
2024-07-02 13:50:00,81.39,81.39,81.38,81.39,10697.0,78.4814,78.4814,78.4718,78.4814,10697.0
2024-07-02 13:55:00,81.39,81.39,81.38,81.38,27075.0,78.4814,78.4814,78.4718,78.4718,27075.0
2024-07-02 14:00:00,81.39,81.39,81.38,81.39,4649.0,78.4814,78.4814,78.4718,78.4814,4649.0
2024-07-02 14:05:00,81.39,81.39,81.38,81.38,182348.0,78.4814,78.4814,78.4718,78.4718,182348.0
2024-07-02 14:10:00,81.38,81.39,81.38,81.39,5069.0,78.4718,78.4814,78.4718,78.4814,5069.0
2024-07-02 14:15:00,81.39,81.39,81.38,81.39,4943.0,78.4814,78.4814,78.4718,78.4814,4943.0
2024-07-02 14:20:00,81.38,81.39,81.38,81.39,8994.0,78.4718,78.4814,78.4718,78.4814,8994.0
2024-07-02 14:25:00,81.39,81.39,81.38,81.39,12187.0,78.4814,78.4814,78.4718,78.4814,12187.0
2024-07-02 14:30:00,81.39,81.39,81.38,81.39,5680.0,78.4814,78.4814,78.4718,78.4814,5680.0
2024-07-02 14:35:00,81.39,81.39,81.38,81.38,9039.0,78.4814,78.4814,78.4718,78.4718,9039.0
2024-07-02 14:40:00,81.38,81.39,81.38,81.38,5614.0,78.4718,78.4814,78.4718,78.4718,5614.0
2024-07-02 14:45:00,81.39,81.39,81.38,81.38,5154.0,78.4814,78.4814,78.4718,78.4718,5154.0
2024-07-02 14:50:00,81.39,81.39,81.38,81.39,19739.0,78.4814,78.4814,78.4718,78.4814,19739.0
2024-07-02 14:55:00,81.39,81.39,81.38,81.39,5861.0,78.4814,78.4814,78.4718,78.4814,5861.0
2024-07-02 15:00:00,81.39,81.39,81.38,81.39,12349.0,78.4814,78.4814,78.4718,78.4814,12349.0
2024-07-02 15:05:00,81.38,81.39,81.38,81.38,7393.0,78.4718,78.4814,78.4718,78.4718,7393.0
2024-07-02 15:10:00,81.39,81.39,81.38,81.38,8116.0,78.4814,78.4814,78.4718,78.4718,8116.0
2024-07-02 15:15:00,81.38,81.39,81.38,81.38,44203.0,78.4718,78.4814,78.4718,78.4718,44203.0
2024-07-02 15:20:00,81.39,81.39,81.38,81.39,64454.0,78.4814,78.4814,78.4718,78.4814,64454.0
2024-07-02 15:25:00,81.39,81.39,81.38,81.39,32399.0,78.4814,78.4814,78.4718,78.4814,32399.0
2024-07-02 15:30:00,81.39,81.39,81.38,81.39,11119.0,78.4814,78.4814,78.4718,78.4814,11119.0
2024-07-02 15:35:00,81.39,81.39,81.38,81.39,15268.0,78.4814,78.4814,78.4718,78.4814,15268.0
2024-07-02 15:40:00,81.39,81.39,81.38,81.39,24897.0,78.4814,78.4814,78.4718,78.4814,24897.0
2024-07-02 15:45:00,81.39,81.39,81.38,81.38,35727.0,78.4814,78.4814,78.4718,78.4718,35727.0
2024-07-02 15:50:00,81.39,81.39,81.38,81.39,36996.0,78.4814,78.4814,78.4718,78.4814,36996.0
2024-07-02 15:55:00,81.39,81.39,81.38,81.38,40585.0,78.4814,78.4814,78.4718,78.4718,40585.0
2024-07-03 09:30:00,81.41,81.42,81.41,81.42,28252.0,78.5007,78.5104,78.5007,78.5104,28252.0
2024-07-03 09:35:00,81.42,81.42,81.41,81.42,19963.0,78.5104,78.5104,78.5007,78.5104,19963.0
2024-07-03 09:40:00,81.42,81.42,81.41,81.42,4604.0,78.5104,78.5104,78.5007,78.5104,4604.0
2024-07-03 09:45:00,81.42,81.42,81.41,81.42,20721.0,78.5104,78.5104,78.5007,78.5104,20721.0
2024-07-03 09:50:00,81.41,81.42,81.41,81.42,25699.0,78.5007,78.5104,78.5007,78.5104,25699.0
2024-07-03 09:55:00,81.42,81.42,81.41,81.42,3982.0,78.5104,78.5104,78.5007,78.5104,3982.0
2024-07-03 10:00:00,81.42,81.49,81.41,81.48,106717.0,78.5104,78.5779,78.5007,78.5682,106717.0
2024-07-03 10:05:00,81.48,81.5,81.48,81.49,77079.0,78.5682,78.5875,78.5682,78.5779,77079.0
2024-07-03 10:10:00,81.49,81.5,81.48,81.5,47658.0,78.5779,78.5875,78.5682,78.5875,47658.0
2024-07-03 10:15:00,81.49,81.52,81.49,81.51,36745.0,78.5779,78.6068,78.5779,78.5971,36745.0
2024-07-03 10:20:00,81.51,81.52,81.5,81.51,27430.0,78.5971,78.6068,78.5875,78.5971,27430.0
2024-07-03 10:25:00,81.51,81.51,81.5,81.5,17875.0,78.5971,78.5971,78.5875,78.5875,17875.0
2024-07-03 10:30:00,81.5,81.5,81.49,81.5,7864.0,78.5875,78.5875,78.5779,78.5875,7864.0
2024-07-03 10:35:00,81.5,81.5,81.49,81.49,2230.0,78.5875,78.5875,78.5779,78.5779,2230.0
2024-07-03 10:40:00,81.5,81.5,81.49,81.5,25477.0,78.5875,78.5875,78.5779,78.5875,25477.0
2024-07-03 10:45:00,81.5,81.51,81.49,81.51,17864.0,78.5875,78.5971,78.5779,78.5971,17864.0
2024-07-03 10:50:00,81.5,81.51,81.5,81.5,11342.0,78.5875,78.5971,78.5875,78.5875,11342.0
2024-07-03 10:55:00,81.5,81.51,81.5,81.5,33314.0,78.5875,78.5971,78.5875,78.5875,33314.0
2024-07-03 11:00:00,81.5,81.51,81.5,81.5,10507.0,78.5875,78.5971,78.5875,78.5875,10507.0
2024-07-03 11:05:00,81.51,81.51,81.49,81.5,15429.0,78.5971,78.5971,78.5779,78.5875,15429.0
2024-07-03 11:10:00,81.49,81.5,81.49,81.5,4340.0,78.5779,78.5875,78.5779,78.5875,4340.0
2024-07-03 11:15:00,81.49,81.5,81.49,81.49,8629.0,78.5779,78.5875,78.5779,78.5779,8629.0
2024-07-03 11:20:00,81.49,81.5,81.48,81.48,16208.0,78.5779,78.5875,78.5682,78.5682,16208.0
2024-07-03 11:25:00,81.48,81.49,81.48,81.48,6314.0,78.5682,78.5779,78.5682,78.5682,6314.0
2024-07-03 11:30:00,81.48,81.48,81.47,81.47,28684.0,78.5682,78.5682,78.5586,78.5586,28684.0
2024-07-03 11:35:00,81.47,81.48,81.47,81.47,13133.0,78.5586,78.5682,78.5586,78.5586,13133.0
2024-07-03 11:40:00,81.47,81.48,81.46,81.47,51845.0,78.5586,78.5682,78.5489,78.5586,51845.0
2024-07-03 11:45:00,81.47,81.47,81.46,81.47,9855.0,78.5586,78.5586,78.5489,78.5586,9855.0
2024-07-03 11:50:00,81.47,81.47,81.46,81.46,5746.0,78.5586,78.5586,78.5489,78.5489,5746.0
2024-07-03 11:55:00,81.46,81.47,81.46,81.47,14308.0,78.5489,78.5586,78.5489,78.5586,14308.0
2024-07-03 12:00:00,81.47,81.47,81.46,81.47,17638.0,78.5586,78.5586,78.5489,78.5586,17638.0
2024-07-03 12:05:00,81.47,81.47,81.46,81.47,10820.0,78.5586,78.5586,78.5489,78.5586,10820.0
2024-07-03 12:10:00,81.47,81.47,81.46,81.46,11161.0,78.5586,78.5586,78.5489,78.5489,11161.0
2024-07-03 12:15:00,81.47,81.47,81.46,81.47,17504.0,78.5586,78.5586,78.5489,78.5586,17504.0
2024-07-03 12:20:00,81.47,81.47,81.46,81.46,37795.0,78.5586,78.5586,78.5489,78.5489,37795.0
2024-07-03 12:25:00,81.47,81.47,81.46,81.47,17666.0,78.5586,78.5586,78.5489,78.5586,17666.0
2024-07-03 12:30:00,81.47,81.48,81.46,81.47,26444.0,78.5586,78.5682,78.5489,78.5586,26444.0
2024-07-03 12:35:00,81.48,81.48,81.47,81.48,31797.0,78.5682,78.5682,78.5586,78.5682,31797.0
2024-07-03 12:40:00,81.48,81.48,81.47,81.48,52925.0,78.5682,78.5682,78.5586,78.5682,52925.0
2024-07-03 12:45:00,81.48,81.48,81.47,81.48,36992.0,78.5682,78.5682,78.5586,78.5682,36992.0
2024-07-03 12:50:00,81.48,81.48,81.47,81.48,37857.0,78.5682,78.5682,78.5586,78.5682,37857.0
2024-07-03 12:55:00,81.48,81.49,81.47,81.49,276562.0,78.5682,78.5779,78.5586,78.5779,276562.0
2024-07-05 09:30:00,81.59,81.6,81.59,81.59,67670.0,78.6743,78.6839,78.6743,78.6743,67670.0
2024-07-05 09:35:00,81.59,81.61,81.59,81.6,9743.0,78.6743,78.6936,78.6743,78.6839,9743.0
2024-07-05 09:40:00,81.61,81.61,81.6,81.6,25620.0,78.6936,78.6936,78.6839,78.6839,25620.0
2024-07-05 09:45:00,81.6,81.6,81.59,81.59,20191.0,78.6839,78.6839,78.6743,78.6743,20191.0
2024-07-05 09:50:00,81.59,81.6,81.58,81.59,38457.0,78.6743,78.6839,78.6646,78.6743,38457.0
2024-07-05 09:55:00,81.6,81.6,81.59,81.59,6269.0,78.6839,78.6839,78.6743,78.6743,6269.0
2024-07-05 10:00:00,81.6,81.6,81.59,81.59,36213.0,78.6839,78.6839,78.6743,78.6743,36213.0
2024-07-05 10:05:00,81.6,81.6,81.59,81.6,30283.0,78.6839,78.6839,78.6743,78.6839,30283.0
2024-07-05 10:10:00,81.59,81.6,81.59,81.6,9960.0,78.6743,78.6839,78.6743,78.6839,9960.0
2024-07-05 10:15:00,81.59,81.61,81.59,81.61,11173.0,78.6743,78.6936,78.6743,78.6936,11173.0
2024-07-05 10:20:00,81.61,81.61,81.6,81.61,14819.0,78.6936,78.6936,78.6839,78.6936,14819.0
2024-07-05 10:25:00,81.61,81.61,81.6,81.6,3566.0,78.6936,78.6936,78.6839,78.6839,3566.0
2024-07-05 10:30:00,81.6,81.61,81.6,81.6,11481.0,78.6839,78.6936,78.6839,78.6839,11481.0
2024-07-05 10:35:00,81.6,81.61,81.6,81.61,4205.0,78.6839,78.6936,78.6839,78.6936,4205.0
2024-07-05 10:40:00,81.61,81.62,81.6,81.62,10613.0,78.6936,78.7032,78.6839,78.7032,10613.0
2024-07-05 10:45:00,81.62,81.62,81.61,81.62,4005.0,78.7032,78.7032,78.6936,78.7032,4005.0
2024-07-05 10:50:00,81.62,81.62,81.61,81.61,6335.0,78.7032,78.7032,78.6936,78.6936,6335.0
2024-07-05 10:55:00,81.62,81.62,81.61,81.62,18215.0,78.7032,78.7032,78.6936,78.7032,18215.0
2024-07-05 11:00:00,81.62,81.62,81.61,81.62,13283.0,78.7032,78.7032,78.6936,78.7032,13283.0
2024-07-05 11:05:00,81.62,81.62,81.61,81.62,11619.0,78.7032,78.7032,78.6936,78.7032,11619.0
2024-07-05 11:10:00,81.62,81.63,81.61,81.63,10594.0,78.7032,78.7129,78.6936,78.7129,10594.0
2024-07-05 11:15:00,81.62,81.63,81.62,81.63,12307.0,78.7032,78.7129,78.7032,78.7129,12307.0
2024-07-05 11:20:00,81.63,81.63,81.62,81.63,7071.0,78.7129,78.7129,78.7032,78.7129,7071.0
2024-07-05 11:25:00,81.62,81.64,81.62,81.64,18400.0,78.7032,78.7225,78.7032,78.7225,18400.0
2024-07-05 11:30:00,81.64,81.65,81.63,81.64,9817.0,78.7225,78.7321,78.7129,78.7225,9817.0
2024-07-05 11:35:00,81.65,81.65,81.63,81.64,6038.0,78.7321,78.7321,78.7129,78.7225,6038.0
2024-07-05 11:40:00,81.63,81.64,81.63,81.64,10564.0,78.7129,78.7225,78.7129,78.7225,10564.0
2024-07-05 11:45:00,81.64,81.64,81.63,81.64,9856.0,78.7225,78.7225,78.7129,78.7225,9856.0
2024-07-05 11:50:00,81.63,81.64,81.63,81.64,11532.0,78.7129,78.7225,78.7129,78.7225,11532.0
2024-07-05 11:55:00,81.63,81.64,81.63,81.63,6996.0,78.7129,78.7225,78.7129,78.7129,6996.0
2024-07-05 12:00:00,81.64,81.64,81.63,81.64,5220.0,78.7225,78.7225,78.7129,78.7225,5220.0
2024-07-05 12:05:00,81.63,81.64,81.63,81.64,6055.0,78.7129,78.7225,78.7129,78.7225,6055.0
2024-07-05 12:10:00,81.64,81.64,81.63,81.63,11067.0,78.7225,78.7225,78.7129,78.7129,11067.0
2024-07-05 12:15:00,81.63,81.64,81.63,81.64,8868.0,78.7129,78.7225,78.7129,78.7225,8868.0
2024-07-05 12:20:00,81.64,81.64,81.63,81.64,35333.0,78.7225,78.7225,78.7129,78.7225,35333.0
2024-07-05 12:25:00,81.64,81.64,81.63,81.64,27598.0,78.7225,78.7225,78.7129,78.7225,27598.0
2024-07-05 12:30:00,81.63,81.64,81.63,81.63,27714.0,78.7129,78.7225,78.7129,78.7129,27714.0
2024-07-05 12:35:00,81.63,81.64,81.63,81.64,33179.0,78.7129,78.7225,78.7129,78.7225,33179.0
2024-07-05 12:40:00,81.63,81.64,81.62,81.62,8552.0,78.7129,78.7225,78.7032,78.7032,8552.0
2024-07-05 12:45:00,81.62,81.63,81.62,81.63,5146.0,78.7032,78.7129,78.7032,78.7129,5146.0
2024-07-05 12:50:00,81.62,81.63,81.62,81.62,3469.0,78.7032,78.7129,78.7032,78.7032,3469.0
2024-07-05 12:55:00,81.63,81.63,81.62,81.62,9211.0,78.7129,78.7129,78.7032,78.7032,9211.0
2024-07-05 13:00:00,81.63,81.63,81.62,81.63,7473.0,78.7129,78.7129,78.7032,78.7129,7473.0
2024-07-05 13:05:00,81.63,81.63,81.62,81.63,12094.0,78.7129,78.7129,78.7032,78.7129,12094.0
2024-07-05 13:10:00,81.63,81.63,81.62,81.63,6772.0,78.7129,78.7129,78.7032,78.7129,6772.0
2024-07-05 13:15:00,81.63,81.63,81.62,81.63,16772.0,78.7129,78.7129,78.7032,78.7129,16772.0
2024-07-05 13:20:00,81.63,81.63,81.62,81.63,7940.0,78.7129,78.7129,78.7032,78.7129,7940.0
2024-07-05 13:25:00,81.63,81.63,81.62,81.63,6777.0,78.7129,78.7129,78.7032,78.7129,6777.0
2024-07-05 13:30:00,81.63,81.63,81.62,81.63,7958.0,78.7129,78.7129,78.7032,78.7129,7958.0
2024-07-05 13:35:00,81.63,81.63,81.62,81.63,7261.0,78.7129,78.7129,78.7032,78.7129,7261.0
2024-07-05 13:40:00,81.63,81.63,81.62,81.63,10366.0,78.7129,78.7129,78.7032,78.7129,10366.0
2024-07-05 13:45:00,81.62,81.63,81.62,81.63,7261.0,78.7032,78.7129,78.7032,78.7129,7261.0
2024-07-05 13:50:00,81.63,81.63,81.62,81.62,93018.0,78.7129,78.7129,78.7032,78.7032,93018.0
2024-07-05 13:55:00,81.63,81.63,81.62,81.63,6178.0,78.7129,78.7129,78.7032,78.7129,6178.0
2024-07-05 14:00:00,81.63,81.63,81.62,81.63,9518.0,78.7129,78.7129,78.7032,78.7129,9518.0
2024-07-05 14:05:00,81.63,81.63,81.62,81.63,13609.0,78.7129,78.7129,78.7032,78.7129,13609.0
2024-07-05 14:10:00,81.63,81.63,81.62,81.63,15701.0,78.7129,78.7129,78.7032,78.7129,15701.0
2024-07-05 14:15:00,81.63,81.64,81.62,81.64,17877.0,78.7129,78.7225,78.7032,78.7225,17877.0
2024-07-05 14:20:00,81.64,81.64,81.63,81.64,10920.0,78.7225,78.7225,78.7129,78.7225,10920.0
2024-07-05 14:25:00,81.64,81.64,81.63,81.64,15188.0,78.7225,78.7225,78.7129,78.7225,15188.0
2024-07-05 14:30:00,81.65,81.65,81.64,81.64,3799.0,78.7321,78.7321,78.7225,78.7225,3799.0
2024-07-05 14:35:00,81.65,81.65,81.64,81.64,8290.0,78.7321,78.7321,78.7225,78.7225,8290.0
2024-07-05 14:40:00,81.65,81.65,81.64,81.65,3654.0,78.7321,78.7321,78.7225,78.7321,3654.0
2024-07-05 14:45:00,81.65,81.65,81.64,81.65,2526.0,78.7321,78.7321,78.7225,78.7321,2526.0
2024-07-05 14:50:00,81.65,81.65,81.64,81.64,18519.0,78.7321,78.7321,78.7225,78.7225,18519.0
2024-07-05 14:55:00,81.65,81.65,81.64,81.64,37869.0,78.7321,78.7321,78.7225,78.7225,37869.0
2024-07-05 15:00:00,81.65,81.65,81.64,81.65,8162.0,78.7321,78.7321,78.7225,78.7321,8162.0
2024-07-05 15:05:00,81.65,81.65,81.64,81.65,10126.0,78.7321,78.7321,78.7225,78.7321,10126.0
2024-07-05 15:10:00,81.64,81.65,81.64,81.65,27183.0,78.7225,78.7321,78.7225,78.7321,27183.0
2024-07-05 15:15:00,81.65,81.65,81.64,81.65,13500.0,78.7321,78.7321,78.7225,78.7321,13500.0
2024-07-05 15:20:00,81.65,81.65,81.64,81.65,12235.0,78.7321,78.7321,78.7225,78.7321,12235.0
2024-07-05 15:25:00,81.65,81.65,81.64,81.65,12852.0,78.7321,78.7321,78.7225,78.7321,12852.0
2024-07-05 15:30:00,81.65,81.65,81.64,81.64,9216.0,78.7321,78.7321,78.7225,78.7225,9216.0
2024-07-05 15:35:00,81.65,81.65,81.64,81.65,11867.0,78.7321,78.7321,78.7225,78.7321,11867.0
2024-07-05 15:40:00,81.64,81.65,81.64,81.64,15484.0,78.7225,78.7321,78.7225,78.7225,15484.0
2024-07-05 15:45:00,81.65,81.65,81.64,81.64,26808.0,78.7321,78.7321,78.7225,78.7225,26808.0
2024-07-05 15:50:00,81.64,81.65,81.64,81.65,24087.0,78.7225,78.7321,78.7225,78.7321,24087.0
2024-07-05 15:55:00,81.65,81.65,81.64,81.65,123812.0,78.7321,78.7321,78.7225,78.7321,123812.0
2024-07-08 09:30:00,81.63,81.63,81.62,81.63,31624.0,78.7129,78.7129,78.7032,78.7129,31624.0
2024-07-08 09:35:00,81.63,81.63,81.62,81.62,16683.0,78.7129,78.7129,78.7032,78.7032,16683.0
2024-07-08 09:40:00,81.62,81.62,81.61,81.62,13362.0,78.7032,78.7032,78.6936,78.7032,13362.0
2024-07-08 09:45:00,81.62,81.63,81.61,81.62,10599.0,78.7032,78.7129,78.6936,78.7032,10599.0
2024-07-08 09:50:00,81.63,81.63,81.62,81.63,7401.0,78.7129,78.7129,78.7032,78.7129,7401.0
2024-07-08 09:55:00,81.63,81.64,81.62,81.64,8450.0,78.7129,78.7225,78.7032,78.7225,8450.0
2024-07-08 10:00:00,81.63,81.64,81.63,81.63,8674.0,78.7129,78.7225,78.7129,78.7129,8674.0
2024-07-08 10:05:00,81.63,81.64,81.63,81.64,6548.0,78.7129,78.7225,78.7129,78.7225,6548.0
2024-07-08 10:10:00,81.63,81.64,81.63,81.64,5280.0,78.7129,78.7225,78.7129,78.7225,5280.0
2024-07-08 10:15:00,81.64,81.64,81.63,81.64,11175.0,78.7225,78.7225,78.7129,78.7225,11175.0
2024-07-08 10:20:00,81.63,81.64,81.63,81.64,1847.0,78.7129,78.7225,78.7129,78.7225,1847.0
2024-07-08 10:25:00,81.64,81.64,81.62,81.63,6919.0,78.7225,78.7225,78.7032,78.7129,6919.0
2024-07-08 10:30:00,81.63,81.63,81.62,81.63,795.0,78.7129,78.7129,78.7032,78.7129,795.0
2024-07-08 10:35:00,81.63,81.63,81.62,81.63,28423.0,78.7129,78.7129,78.7032,78.7129,28423.0
2024-07-08 10:40:00,81.62,81.63,81.62,81.62,2223.0,78.7032,78.7129,78.7032,78.7032,2223.0
2024-07-08 10:45:00,81.63,81.63,81.62,81.63,5042.0,78.7129,78.7129,78.7032,78.7129,5042.0
2024-07-08 10:50:00,81.62,81.63,81.62,81.62,8164.0,78.7032,78.7129,78.7032,78.7032,8164.0
2024-07-08 10:55:00,81.63,81.63,81.62,81.63,10198.0,78.7129,78.7129,78.7032,78.7129,10198.0
2024-07-08 11:00:00,81.62,81.63,81.62,81.63,2267.0,78.7032,78.7129,78.7032,78.7129,2267.0
2024-07-08 11:05:00,81.63,81.63,81.62,81.63,5180.0,78.7129,78.7129,78.7032,78.7129,5180.0
2024-07-08 11:10:00,81.63,81.63,81.62,81.63,17157.0,78.7129,78.7129,78.7032,78.7129,17157.0
2024-07-08 11:15:00,81.63,81.63,81.62,81.63,8430.0,78.7129,78.7129,78.7032,78.7129,8430.0
2024-07-08 11:20:00,81.63,81.63,81.62,81.62,14991.0,78.7129,78.7129,78.7032,78.7032,14991.0
2024-07-08 11:25:00,81.63,81.63,81.61,81.62,27007.0,78.7129,78.7129,78.6936,78.7032,27007.0
2024-07-08 11:30:00,81.62,81.62,81.61,81.62,8115.0,78.7032,78.7032,78.6936,78.7032,8115.0
2024-07-08 11:35:00,81.62,81.62,81.61,81.62,7344.0,78.7032,78.7032,78.6936,78.7032,7344.0
2024-07-08 11:40:00,81.62,81.62,81.61,81.62,12846.0,78.7032,78.7032,78.6936,78.7032,12846.0
2024-07-08 11:45:00,81.62,81.62,81.61,81.62,20279.0,78.7032,78.7032,78.6936,78.7032,20279.0
2024-07-08 11:50:00,81.62,81.62,81.61,81.62,2633.0,78.7032,78.7032,78.6936,78.7032,2633.0
2024-07-08 11:55:00,81.62,81.62,81.61,81.62,6515.0,78.7032,78.7032,78.6936,78.7032,6515.0
2024-07-08 12:00:00,81.62,81.62,81.61,81.62,13776.0,78.7032,78.7032,78.6936,78.7032,13776.0
2024-07-08 12:05:00,81.62,81.62,81.61,81.62,4277.0,78.7032,78.7032,78.6936,78.7032,4277.0
2024-07-08 12:10:00,81.62,81.62,81.61,81.62,15479.0,78.7032,78.7032,78.6936,78.7032,15479.0
2024-07-08 12:15:00,81.62,81.63,81.62,81.63,7145.0,78.7032,78.7129,78.7032,78.7129,7145.0
2024-07-08 12:20:00,81.63,81.63,81.62,81.63,2508.0,78.7129,78.7129,78.7032,78.7129,2508.0
2024-07-08 12:25:00,81.63,81.63,81.62,81.63,17436.0,78.7129,78.7129,78.7032,78.7129,17436.0
2024-07-08 12:30:00,81.63,81.63,81.62,81.63,3600.0,78.7129,78.7129,78.7032,78.7129,3600.0
2024-07-08 12:35:00,81.63,81.63,81.62,81.63,6289.0,78.7129,78.7129,78.7032,78.7129,6289.0
2024-07-08 12:40:00,81.63,81.63,81.62,81.62,1634.0,78.7129,78.7129,78.7032,78.7032,1634.0
2024-07-08 12:45:00,81.63,81.63,81.62,81.63,26368.0,78.7129,78.7129,78.7032,78.7129,26368.0
2024-07-08 12:50:00,81.63,81.63,81.62,81.63,6579.0,78.7129,78.7129,78.7032,78.7129,6579.0
2024-07-08 12:55:00,81.63,81.63,81.62,81.63,9154.0,78.7129,78.7129,78.7032,78.7129,9154.0
2024-07-08 13:00:00,81.63,81.63,81.62,81.63,2984.0,78.7129,78.7129,78.7032,78.7129,2984.0
2024-07-08 13:05:00,81.63,81.63,81.62,81.63,4744.0,78.7129,78.7129,78.7032,78.7129,4744.0
2024-07-08 13:10:00,81.63,81.64,81.62,81.64,13611.0,78.7129,78.7225,78.7032,78.7225,13611.0
2024-07-08 13:15:00,81.64,81.64,81.63,81.64,22775.0,78.7225,78.7225,78.7129,78.7225,22775.0
2024-07-08 13:20:00,81.63,81.64,81.63,81.64,5502.0,78.7129,78.7225,78.7129,78.7225,5502.0
2024-07-08 13:25:00,81.64,81.64,81.63,81.64,4550.0,78.7225,78.7225,78.7129,78.7225,4550.0
2024-07-08 13:30:00,81.64,81.64,81.63,81.64,6502.0,78.7225,78.7225,78.7129,78.7225,6502.0
2024-07-08 13:35:00,81.63,81.64,81.63,81.64,16143.0,78.7129,78.7225,78.7129,78.7225,16143.0
2024-07-08 13:40:00,81.64,81.64,81.63,81.64,6118.0,78.7225,78.7225,78.7129,78.7225,6118.0
2024-07-08 13:45:00,81.64,81.64,81.63,81.64,8600.0,78.7225,78.7225,78.7129,78.7225,8600.0
2024-07-08 13:50:00,81.64,81.64,81.63,81.64,17906.0,78.7225,78.7225,78.7129,78.7225,17906.0
2024-07-08 13:55:00,81.64,81.64,81.63,81.64,6189.0,78.7225,78.7225,78.7129,78.7225,6189.0
2024-07-08 14:00:00,81.64,81.64,81.63,81.64,10306.0,78.7225,78.7225,78.7129,78.7225,10306.0
2024-07-08 14:05:00,81.64,81.64,81.63,81.64,4572.0,78.7225,78.7225,78.7129,78.7225,4572.0
2024-07-08 14:10:00,81.63,81.64,81.63,81.64,5518.0,78.7129,78.7225,78.7129,78.7225,5518.0
2024-07-08 14:15:00,81.64,81.64,81.63,81.64,12347.0,78.7225,78.7225,78.7129,78.7225,12347.0
2024-07-08 14:20:00,81.64,81.64,81.63,81.64,30931.0,78.7225,78.7225,78.7129,78.7225,30931.0
2024-07-08 14:25:00,81.64,81.64,81.63,81.64,7029.0,78.7225,78.7225,78.7129,78.7225,7029.0
2024-07-08 14:30:00,81.64,81.64,81.63,81.64,10510.0,78.7225,78.7225,78.7129,78.7225,10510.0
2024-07-08 14:35:00,81.64,81.64,81.63,81.64,11103.0,78.7225,78.7225,78.7129,78.7225,11103.0
2024-07-08 14:40:00,81.63,81.64,81.63,81.64,25806.0,78.7129,78.7225,78.7129,78.7225,25806.0
2024-07-08 14:45:00,81.64,81.64,81.63,81.64,10818.0,78.7225,78.7225,78.7129,78.7225,10818.0
2024-07-08 14:50:00,81.64,81.64,81.63,81.64,38151.0,78.7225,78.7225,78.7129,78.7225,38151.0
2024-07-08 14:55:00,81.64,81.64,81.63,81.64,15129.0,78.7225,78.7225,78.7129,78.7225,15129.0
2024-07-08 15:00:00,81.64,81.64,81.63,81.63,9028.0,78.7225,78.7225,78.7129,78.7129,9028.0
2024-07-08 15:05:00,81.64,81.64,81.63,81.64,8672.0,78.7225,78.7225,78.7129,78.7225,8672.0
2024-07-08 15:10:00,81.64,81.64,81.63,81.63,18521.0,78.7225,78.7225,78.7129,78.7129,18521.0
2024-07-08 15:15:00,81.63,81.64,81.63,81.64,16557.0,78.7129,78.7225,78.7129,78.7225,16557.0
2024-07-08 15:20:00,81.64,81.64,81.63,81.63,9246.0,78.7225,78.7225,78.7129,78.7129,9246.0
2024-07-08 15:25:00,81.63,81.64,81.63,81.63,40548.0,78.7129,78.7225,78.7129,78.7129,40548.0
2024-07-08 15:30:00,81.63,81.64,81.63,81.63,18830.0,78.7129,78.7225,78.7129,78.7129,18830.0
2024-07-08 15:35:00,81.63,81.64,81.63,81.64,116728.0,78.7129,78.7225,78.7129,78.7225,116728.0
2024-07-08 15:40:00,81.64,81.64,81.63,81.63,18187.0,78.7225,78.7225,78.7129,78.7129,18187.0
2024-07-08 15:45:00,81.63,81.64,81.63,81.63,8672.0,78.7129,78.7225,78.7129,78.7129,8672.0
2024-07-08 15:50:00,81.63,81.64,81.63,81.63,544943.0,78.7129,78.7225,78.7129,78.7129,544943.0
2024-07-08 15:55:00,81.64,81.64,81.63,81.63,287856.0,78.7225,78.7225,78.7129,78.7129,287856.0
2024-07-09 09:30:00,81.63,81.63,81.62,81.62,67456.0,78.7129,78.7129,78.7032,78.7032,67456.0
2024-07-09 09:35:00,81.63,81.63,81.62,81.63,256258.0,78.7129,78.7129,78.7032,78.7129,256258.0
2024-07-09 09:40:00,81.62,81.63,81.62,81.62,55587.0,78.7032,78.7129,78.7032,78.7032,55587.0
2024-07-09 09:45:00,81.63,81.63,81.62,81.63,71764.0,78.7129,78.7129,78.7032,78.7129,71764.0
2024-07-09 09:50:00,81.63,81.64,81.62,81.64,147139.0,78.7129,78.7225,78.7032,78.7225,147139.0
2024-07-09 09:55:00,81.63,81.64,81.63,81.64,45945.0,78.7129,78.7225,78.7129,78.7225,45945.0
2024-07-09 10:00:00,81.64,81.65,81.62,81.62,63840.0,78.7225,78.7321,78.7032,78.7032,63840.0
2024-07-09 10:05:00,81.61,81.62,81.6,81.62,19556.0,78.6936,78.7032,78.6839,78.7032,19556.0
2024-07-09 10:10:00,81.62,81.62,81.61,81.61,11349.0,78.7032,78.7032,78.6936,78.6936,11349.0
2024-07-09 10:15:00,81.62,81.62,81.61,81.61,2556.0,78.7032,78.7032,78.6936,78.6936,2556.0
2024-07-09 10:20:00,81.61,81.62,81.61,81.62,13410.0,78.6936,78.7032,78.6936,78.7032,13410.0
2024-07-09 10:25:00,81.62,81.62,81.61,81.61,13172.0,78.7032,78.7032,78.6936,78.6936,13172.0
2024-07-09 10:30:00,81.61,81.62,81.61,81.61,7224.0,78.6936,78.7032,78.6936,78.6936,7224.0
2024-07-09 10:35:00,81.62,81.62,81.61,81.62,65407.0,78.7032,78.7032,78.6936,78.7032,65407.0
2024-07-09 10:40:00,81.61,81.62,81.61,81.61,6747.0,78.6936,78.7032,78.6936,78.6936,6747.0
2024-07-09 10:45:00,81.61,81.62,81.61,81.61,8543.0,78.6936,78.7032,78.6936,78.6936,8543.0
2024-07-09 10:50:00,81.61,81.62,81.6,81.61,15442.0,78.6936,78.7032,78.6839,78.6936,15442.0
2024-07-09 10:55:00,81.6,81.61,81.6,81.6,1922.0,78.6839,78.6936,78.6839,78.6839,1922.0
2024-07-09 11:00:00,81.6,81.61,81.6,81.61,13974.0,78.6839,78.6936,78.6839,78.6936,13974.0
2024-07-09 11:05:00,81.6,81.61,81.6,81.61,24095.0,78.6839,78.6936,78.6839,78.6936,24095.0
2024-07-09 11:10:00,81.61,81.61,81.6,81.61,9035.0,78.6936,78.6936,78.6839,78.6936,9035.0
2024-07-09 11:15:00,81.6,81.61,81.6,81.6,16421.0,78.6839,78.6936,78.6839,78.6839,16421.0
2024-07-09 11:20:00,81.6,81.6,81.59,81.59,35045.0,78.6839,78.6839,78.6743,78.6743,35045.0
2024-07-09 11:25:00,81.59,81.6,81.59,81.59,12104.0,78.6743,78.6839,78.6743,78.6743,12104.0
2024-07-09 11:30:00,81.59,81.6,81.59,81.59,10900.0,78.6743,78.6839,78.6743,78.6743,10900.0
2024-07-09 11:35:00,81.59,81.6,81.59,81.6,11549.0,78.6743,78.6839,78.6743,78.6839,11549.0
2024-07-09 11:40:00,81.6,81.6,81.59,81.6,9325.0,78.6839,78.6839,78.6743,78.6839,9325.0
2024-07-09 11:45:00,81.59,81.6,81.59,81.59,7006.0,78.6743,78.6839,78.6743,78.6743,7006.0
2024-07-09 11:50:00,81.59,81.6,81.59,81.6,16177.0,78.6743,78.6839,78.6743,78.6839,16177.0
2024-07-09 11:55:00,81.6,81.61,81.59,81.6,53137.0,78.6839,78.6936,78.6743,78.6839,53137.0
2024-07-09 12:00:00,81.61,81.61,81.6,81.6,129511.0,78.6936,78.6936,78.6839,78.6839,129511.0
2024-07-09 12:05:00,81.6,81.61,81.6,81.61,5869.0,78.6839,78.6936,78.6839,78.6936,5869.0
2024-07-09 12:10:00,81.61,81.62,81.6,81.61,50313.0,78.6936,78.7032,78.6839,78.6936,50313.0
2024-07-09 12:15:00,81.61,81.62,81.61,81.62,7156.0,78.6936,78.7032,78.6936,78.7032,7156.0
2024-07-09 12:20:00,81.61,81.62,81.61,81.62,45518.0,78.6936,78.7032,78.6936,78.7032,45518.0
2024-07-09 12:25:00,81.62,81.62,81.61,81.62,3195.0,78.7032,78.7032,78.6936,78.7032,3195.0
2024-07-09 12:30:00,81.61,81.62,81.61,81.62,6971.0,78.6936,78.7032,78.6936,78.7032,6971.0
2024-07-09 12:35:00,81.62,81.62,81.61,81.62,6318.0,78.7032,78.7032,78.6936,78.7032,6318.0
2024-07-09 12:40:00,81.62,81.62,81.61,81.62,7551.0,78.7032,78.7032,78.6936,78.7032,7551.0
2024-07-09 12:45:00,81.62,81.62,81.61,81.62,17449.0,78.7032,78.7032,78.6936,78.7032,17449.0
2024-07-09 12:50:00,81.62,81.62,81.61,81.62,16525.0,78.7032,78.7032,78.6936,78.7032,16525.0
2024-07-09 12:55:00,81.62,81.62,81.61,81.62,14355.0,78.7032,78.7032,78.6936,78.7032,14355.0
2024-07-09 13:00:00,81.62,81.63,81.61,81.63,13861.0,78.7032,78.7129,78.6936,78.7129,13861.0
2024-07-09 13:05:00,81.63,81.63,81.62,81.63,20059.0,78.7129,78.7129,78.7032,78.7129,20059.0
2024-07-09 13:10:00,81.63,81.63,81.62,81.62,5955.0,78.7129,78.7129,78.7032,78.7032,5955.0
2024-07-09 13:15:00,81.63,81.63,81.62,81.63,8905.0,78.7129,78.7129,78.7032,78.7129,8905.0
2024-07-09 13:20:00,81.62,81.63,81.62,81.63,21843.0,78.7032,78.7129,78.7032,78.7129,21843.0
2024-07-09 13:25:00,81.62,81.63,81.62,81.63,4945.0,78.7032,78.7129,78.7032,78.7129,4945.0
2024-07-09 13:30:00,81.63,81.63,81.62,81.62,6819.0,78.7129,78.7129,78.7032,78.7032,6819.0
2024-07-09 13:35:00,81.63,81.63,81.62,81.62,124028.0,78.7129,78.7129,78.7032,78.7032,124028.0
2024-07-09 13:40:00,81.63,81.63,81.61,81.62,2035547.0,78.7129,78.7129,78.6936,78.7032,2035547.0
2024-07-09 13:45:00,81.62,81.63,81.62,81.63,1259640.0,78.7032,78.7129,78.7032,78.7129,1259640.0
2024-07-09 13:50:00,81.62,81.63,81.62,81.63,18912.0,78.7032,78.7129,78.7032,78.7129,18912.0
2024-07-09 13:55:00,81.63,81.63,81.62,81.63,14308.0,78.7129,78.7129,78.7032,78.7129,14308.0
2024-07-09 14:00:00,81.63,81.63,81.62,81.63,6487.0,78.7129,78.7129,78.7032,78.7129,6487.0
2024-07-09 14:05:00,81.63,81.63,81.62,81.63,78884.0,78.7129,78.7129,78.7032,78.7129,78884.0
2024-07-09 14:10:00,81.63,81.63,81.62,81.63,28666.0,78.7129,78.7129,78.7032,78.7129,28666.0
2024-07-09 14:15:00,81.63,81.63,81.62,81.63,16045.0,78.7129,78.7129,78.7032,78.7129,16045.0
2024-07-09 14:20:00,81.63,81.63,81.62,81.63,9695.0,78.7129,78.7129,78.7032,78.7129,9695.0
2024-07-09 14:25:00,81.63,81.63,81.62,81.63,6354.0,78.7129,78.7129,78.7032,78.7129,6354.0
2024-07-09 14:30:00,81.62,81.63,81.62,81.63,106913.0,78.7032,78.7129,78.7032,78.7129,106913.0
2024-07-09 14:35:00,81.63,81.63,81.62,81.63,9238.0,78.7129,78.7129,78.7032,78.7129,9238.0
2024-07-09 14:40:00,81.63,81.63,81.62,81.63,6465.0,78.7129,78.7129,78.7032,78.7129,6465.0
2024-07-09 14:45:00,81.63,81.63,81.62,81.63,35650.0,78.7129,78.7129,78.7032,78.7129,35650.0
2024-07-09 14:50:00,81.62,81.63,81.62,81.63,9434.0,78.7032,78.7129,78.7032,78.7129,9434.0
2024-07-09 14:55:00,81.63,81.63,81.62,81.63,26479.0,78.7129,78.7129,78.7032,78.7129,26479.0
2024-07-09 15:00:00,81.63,81.63,81.62,81.63,104330.0,78.7129,78.7129,78.7032,78.7129,104330.0
2024-07-09 15:05:00,81.63,81.63,81.62,81.63,10311.0,78.7129,78.7129,78.7032,78.7129,10311.0
2024-07-09 15:10:00,81.63,81.63,81.62,81.63,13571.0,78.7129,78.7129,78.7032,78.7129,13571.0
2024-07-09 15:15:00,81.63,81.63,81.62,81.63,4969.0,78.7129,78.7129,78.7032,78.7129,4969.0
2024-07-09 15:20:00,81.63,81.63,81.62,81.63,11842.0,78.7129,78.7129,78.7032,78.7129,11842.0
2024-07-09 15:25:00,81.63,81.63,81.62,81.63,11429.0,78.7129,78.7129,78.7032,78.7129,11429.0
2024-07-09 15:30:00,81.63,81.64,81.62,81.64,92367.0,78.7129,78.7225,78.7032,78.7225,92367.0
2024-07-09 15:35:00,81.63,81.64,81.63,81.63,23761.0,78.7129,78.7225,78.7129,78.7129,23761.0
2024-07-09 15:40:00,81.64,81.64,81.63,81.64,24713.0,78.7225,78.7225,78.7129,78.7225,24713.0
2024-07-09 15:45:00,81.63,81.64,81.63,81.64,17125.0,78.7129,78.7225,78.7129,78.7225,17125.0
2024-07-09 15:50:00,81.63,81.64,81.63,81.63,24437.0,78.7129,78.7225,78.7129,78.7129,24437.0
2024-07-09 15:55:00,81.63,81.64,81.63,81.64,561284.0,78.7129,78.7225,78.7129,78.7225,561284.0
2024-07-10 09:30:00,81.67,81.67,81.65,81.66,141388.0,78.7514,78.7514,78.7321,78.7418,141388.0
2024-07-10 09:35:00,81.66,81.66,81.65,81.66,18211.0,78.7418,78.7418,78.7321,78.7418,18211.0
2024-07-10 09:40:00,81.66,81.66,81.65,81.66,13989.0,78.7418,78.7418,78.7321,78.7418,13989.0
2024-07-10 09:45:00,81.66,81.66,81.65,81.66,22025.0,78.7418,78.7418,78.7321,78.7418,22025.0
2024-07-10 09:50:00,81.65,81.66,81.64,81.65,114338.0,78.7321,78.7418,78.7225,78.7321,114338.0
2024-07-10 09:55:00,81.65,81.66,81.64,81.66,151745.0,78.7321,78.7418,78.7225,78.7418,151745.0
2024-07-10 10:00:00,81.65,81.66,81.65,81.66,9687.0,78.7321,78.7418,78.7321,78.7418,9687.0
2024-07-10 10:05:00,81.66,81.66,81.65,81.66,7522.0,78.7418,78.7418,78.7321,78.7418,7522.0
2024-07-10 10:10:00,81.66,81.66,81.65,81.66,6281.0,78.7418,78.7418,78.7321,78.7418,6281.0
2024-07-10 10:15:00,81.66,81.66,81.65,81.66,5673.0,78.7418,78.7418,78.7321,78.7418,5673.0
2024-07-10 10:20:00,81.66,81.66,81.65,81.66,4591.0,78.7418,78.7418,78.7321,78.7418,4591.0
2024-07-10 10:25:00,81.66,81.66,81.65,81.66,10929.0,78.7418,78.7418,78.7321,78.7418,10929.0
2024-07-10 10:30:00,81.66,81.66,81.65,81.66,7887.0,78.7418,78.7418,78.7321,78.7418,7887.0
2024-07-10 10:35:00,81.66,81.66,81.65,81.66,5102.0,78.7418,78.7418,78.7321,78.7418,5102.0
2024-07-10 10:40:00,81.66,81.66,81.65,81.66,5968.0,78.7418,78.7418,78.7321,78.7418,5968.0
2024-07-10 10:45:00,81.65,81.66,81.65,81.66,17255.0,78.7321,78.7418,78.7321,78.7418,17255.0
2024-07-10 10:50:00,81.65,81.66,81.65,81.65,34752.0,78.7321,78.7418,78.7321,78.7321,34752.0
2024-07-10 10:55:00,81.65,81.66,81.64,81.65,30313.0,78.7321,78.7418,78.7225,78.7321,30313.0
2024-07-10 11:00:00,81.65,81.65,81.64,81.65,7884.0,78.7321,78.7321,78.7225,78.7321,7884.0
2024-07-10 11:05:00,81.65,81.65,81.64,81.64,18327.0,78.7321,78.7321,78.7225,78.7225,18327.0
2024-07-10 11:10:00,81.65,81.65,81.64,81.65,14914.0,78.7321,78.7321,78.7225,78.7321,14914.0
2024-07-10 11:15:00,81.64,81.65,81.63,81.64,17540.0,78.7225,78.7321,78.7129,78.7225,17540.0
2024-07-10 11:20:00,81.63,81.64,81.63,81.64,97337.0,78.7129,78.7225,78.7129,78.7225,97337.0
2024-07-10 11:25:00,81.64,81.64,81.63,81.64,15668.0,78.7225,78.7225,78.7129,78.7225,15668.0
2024-07-10 11:30:00,81.64,81.64,81.63,81.64,21010.0,78.7225,78.7225,78.7129,78.7225,21010.0
2024-07-10 11:35:00,81.64,81.65,81.63,81.64,10862.0,78.7225,78.7321,78.7129,78.7225,10862.0
2024-07-10 11:40:00,81.65,81.65,81.64,81.64,4660.0,78.7321,78.7321,78.7225,78.7225,4660.0
2024-07-10 11:45:00,81.64,81.65,81.64,81.64,22056.0,78.7225,78.7321,78.7225,78.7225,22056.0
2024-07-10 11:50:00,81.64,81.65,81.64,81.65,22357.0,78.7225,78.7321,78.7225,78.7321,22357.0
2024-07-10 11:55:00,81.64,81.65,81.64,81.64,11704.0,78.7225,78.7321,78.7225,78.7225,11704.0
2024-07-10 12:00:00,81.64,81.65,81.64,81.65,13462.0,78.7225,78.7321,78.7225,78.7321,13462.0
2024-07-10 12:05:00,81.65,81.65,81.64,81.65,5013.0,78.7321,78.7321,78.7225,78.7321,5013.0
2024-07-10 12:10:00,81.65,81.65,81.64,81.65,14783.0,78.7321,78.7321,78.7225,78.7321,14783.0
2024-07-10 12:15:00,81.65,81.65,81.64,81.65,8117.0,78.7321,78.7321,78.7225,78.7321,8117.0
2024-07-10 12:20:00,81.65,81.65,81.64,81.65,18487.0,78.7321,78.7321,78.7225,78.7321,18487.0
2024-07-10 12:25:00,81.64,81.65,81.64,81.65,46723.0,78.7225,78.7321,78.7225,78.7321,46723.0
2024-07-10 12:30:00,81.65,81.65,81.64,81.65,7579.0,78.7321,78.7321,78.7225,78.7321,7579.0
2024-07-10 12:35:00,81.65,81.65,81.64,81.65,6066.0,78.7321,78.7321,78.7225,78.7321,6066.0
2024-07-10 12:40:00,81.64,81.65,81.64,81.65,9479.0,78.7225,78.7321,78.7225,78.7321,9479.0
2024-07-10 12:45:00,81.65,81.65,81.64,81.65,38707.0,78.7321,78.7321,78.7225,78.7321,38707.0
2024-07-10 12:50:00,81.65,81.65,81.64,81.65,18668.0,78.7321,78.7321,78.7225,78.7321,18668.0
2024-07-10 12:55:00,81.65,81.65,81.64,81.65,3284.0,78.7321,78.7321,78.7225,78.7321,3284.0
2024-07-10 13:00:00,81.64,81.65,81.64,81.65,13478.0,78.7225,78.7321,78.7225,78.7321,13478.0
2024-07-10 13:05:00,81.65,81.66,81.64,81.65,53526.0,78.7321,78.7418,78.7225,78.7321,53526.0
2024-07-10 13:10:00,81.66,81.66,81.64,81.65,26979.0,78.7418,78.7418,78.7225,78.7321,26979.0
2024-07-10 13:15:00,81.65,81.65,81.64,81.65,13765.0,78.7321,78.7321,78.7225,78.7321,13765.0
2024-07-10 13:20:00,81.65,81.65,81.64,81.64,15068.0,78.7321,78.7321,78.7225,78.7225,15068.0
2024-07-10 13:25:00,81.65,81.65,81.64,81.64,7477.0,78.7321,78.7321,78.7225,78.7225,7477.0
2024-07-10 13:30:00,81.64,81.64,81.63,81.63,44020.0,78.7225,78.7225,78.7129,78.7129,44020.0
2024-07-10 13:35:00,81.64,81.64,81.63,81.64,19468.0,78.7225,78.7225,78.7129,78.7225,19468.0
2024-07-10 13:40:00,81.64,81.64,81.63,81.64,6903.0,78.7225,78.7225,78.7129,78.7225,6903.0
2024-07-10 13:45:00,81.64,81.64,81.63,81.64,4121.0,78.7225,78.7225,78.7129,78.7225,4121.0
2024-07-10 13:50:00,81.64,81.64,81.63,81.64,3477.0,78.7225,78.7225,78.7129,78.7225,3477.0
2024-07-10 13:55:00,81.64,81.64,81.63,81.64,4000.0,78.7225,78.7225,78.7129,78.7225,4000.0
2024-07-10 14:00:00,81.64,81.64,81.63,81.64,10221.0,78.7225,78.7225,78.7129,78.7225,10221.0
2024-07-10 14:05:00,81.64,81.64,81.63,81.64,15874.0,78.7225,78.7225,78.7129,78.7225,15874.0
2024-07-10 14:10:00,81.64,81.64,81.63,81.64,128567.0,78.7225,78.7225,78.7129,78.7225,128567.0
2024-07-10 14:15:00,81.64,81.64,81.63,81.64,22286.0,78.7225,78.7225,78.7129,78.7225,22286.0
2024-07-10 14:20:00,81.63,81.64,81.63,81.63,21565.0,78.7129,78.7225,78.7129,78.7129,21565.0
2024-07-10 14:25:00,81.64,81.64,81.63,81.63,20636.0,78.7225,78.7225,78.7129,78.7129,20636.0
2024-07-10 14:30:00,81.64,81.64,81.63,81.64,6522.0,78.7225,78.7225,78.7129,78.7225,6522.0
2024-07-10 14:35:00,81.63,81.64,81.63,81.64,29465.0,78.7129,78.7225,78.7129,78.7225,29465.0
2024-07-10 14:40:00,81.64,81.64,81.63,81.64,31670.0,78.7225,78.7225,78.7129,78.7225,31670.0
2024-07-10 14:45:00,81.64,81.64,81.63,81.64,14041.0,78.7225,78.7225,78.7129,78.7225,14041.0
2024-07-10 14:50:00,81.64,81.64,81.63,81.64,12572.0,78.7225,78.7225,78.7129,78.7225,12572.0
2024-07-10 14:55:00,81.64,81.64,81.63,81.64,33697.0,78.7225,78.7225,78.7129,78.7225,33697.0
2024-07-10 15:00:00,81.64,81.64,81.63,81.64,19979.0,78.7225,78.7225,78.7129,78.7225,19979.0
2024-07-10 15:05:00,81.64,81.64,81.63,81.64,19094.0,78.7225,78.7225,78.7129,78.7225,19094.0
2024-07-10 15:10:00,81.64,81.64,81.63,81.64,10797.0,78.7225,78.7225,78.7129,78.7225,10797.0
2024-07-10 15:15:00,81.64,81.64,81.63,81.64,13035.0,78.7225,78.7225,78.7129,78.7225,13035.0
2024-07-10 15:20:00,81.64,81.64,81.63,81.64,22900.0,78.7225,78.7225,78.7129,78.7225,22900.0
2024-07-10 15:25:00,81.64,81.64,81.63,81.64,8667.0,78.7225,78.7225,78.7129,78.7225,8667.0
2024-07-10 15:30:00,81.64,81.64,81.63,81.64,29774.0,78.7225,78.7225,78.7129,78.7225,29774.0
2024-07-10 15:35:00,81.64,81.64,81.63,81.64,29319.0,78.7225,78.7225,78.7129,78.7225,29319.0
2024-07-10 15:40:00,81.64,81.65,81.64,81.65,49523.0,78.7225,78.7321,78.7225,78.7321,49523.0
2024-07-10 15:45:00,81.65,81.65,81.64,81.65,62291.0,78.7321,78.7321,78.7225,78.7321,62291.0
2024-07-10 15:50:00,81.65,81.65,81.64,81.65,46634.0,78.7321,78.7321,78.7225,78.7321,46634.0
2024-07-10 15:55:00,81.65,81.66,81.64,81.64,63469.0,78.7321,78.7418,78.7225,78.7225,63469.0
2024-07-11 09:30:00,81.83,81.83,81.81,81.82,313700.0,78.9057,78.9057,78.8864,78.8961,313700.0
2024-07-11 09:35:00,81.82,81.83,81.81,81.81,30045.0,78.8961,78.9057,78.8864,78.8864,30045.0
2024-07-11 09:40:00,81.81,81.82,81.81,81.81,6603.0,78.8864,78.8961,78.8864,78.8864,6603.0
2024-07-11 09:45:00,81.81,81.82,81.81,81.81,16490.0,78.8864,78.8961,78.8864,78.8864,16490.0
2024-07-11 09:50:00,81.81,81.82,81.81,81.81,23619.0,78.8864,78.8961,78.8864,78.8864,23619.0
2024-07-11 09:55:00,81.81,81.83,81.81,81.83,49234.0,78.8864,78.9057,78.8864,78.9057,49234.0
2024-07-11 10:00:00,81.82,81.84,81.82,81.84,17713.0,78.8961,78.9154,78.8961,78.9154,17713.0
2024-07-11 10:05:00,81.84,81.84,81.83,81.83,17686.0,78.9154,78.9154,78.9057,78.9057,17686.0
2024-07-11 10:10:00,81.83,81.84,81.82,81.83,38933.0,78.9057,78.9154,78.8961,78.9057,38933.0
2024-07-11 10:15:00,81.82,81.83,81.82,81.83,11162.0,78.8961,78.9057,78.8961,78.9057,11162.0
2024-07-11 10:20:00,81.82,81.84,81.82,81.83,25891.0,78.8961,78.9154,78.8961,78.9057,25891.0
2024-07-11 10:25:00,81.83,81.84,81.83,81.83,5747.0,78.9057,78.9154,78.9057,78.9057,5747.0
2024-07-11 10:30:00,81.83,81.84,81.82,81.82,50162.0,78.9057,78.9154,78.8961,78.8961,50162.0
2024-07-11 10:35:00,81.83,81.83,81.82,81.83,8652.0,78.9057,78.9057,78.8961,78.9057,8652.0
2024-07-11 10:40:00,81.83,81.83,81.82,81.83,4000.0,78.9057,78.9057,78.8961,78.9057,4000.0
2024-07-11 10:45:00,81.82,81.83,81.82,81.82,6257.0,78.8961,78.9057,78.8961,78.8961,6257.0
2024-07-11 10:50:00,81.82,81.83,81.82,81.83,12359.0,78.8961,78.9057,78.8961,78.9057,12359.0
2024-07-11 10:55:00,81.82,81.84,81.82,81.84,20421.0,78.8961,78.9154,78.8961,78.9154,20421.0
2024-07-11 11:00:00,81.84,81.85,81.83,81.84,357671.0,78.9154,78.925,78.9057,78.9154,357671.0
2024-07-11 11:05:00,81.84,81.85,81.84,81.84,15637.0,78.9154,78.925,78.9154,78.9154,15637.0
2024-07-11 11:10:00,81.84,81.85,81.84,81.85,63951.0,78.9154,78.925,78.9154,78.925,63951.0
2024-07-11 11:15:00,81.84,81.85,81.83,81.84,19106.0,78.9154,78.925,78.9057,78.9154,19106.0
2024-07-11 11:20:00,81.84,81.85,81.84,81.84,9988.0,78.9154,78.925,78.9154,78.9154,9988.0
2024-07-11 11:25:00,81.84,81.85,81.84,81.84,11466.0,78.9154,78.925,78.9154,78.9154,11466.0
2024-07-11 11:30:00,81.84,81.85,81.84,81.84,12678.0,78.9154,78.925,78.9154,78.9154,12678.0
2024-07-11 11:35:00,81.84,81.85,81.84,81.85,3833.0,78.9154,78.925,78.9154,78.925,3833.0
2024-07-11 11:40:00,81.85,81.85,81.84,81.85,5958.0,78.925,78.925,78.9154,78.925,5958.0
2024-07-11 11:45:00,81.85,81.86,81.84,81.85,10432.0,78.925,78.9346,78.9154,78.925,10432.0
2024-07-11 11:50:00,81.85,81.85,81.84,81.85,40777.0,78.925,78.925,78.9154,78.925,40777.0
2024-07-11 11:55:00,81.85,81.85,81.84,81.85,4597.0,78.925,78.925,78.9154,78.925,4597.0
2024-07-11 12:00:00,81.85,81.85,81.84,81.84,5663.0,78.925,78.925,78.9154,78.9154,5663.0
2024-07-11 12:05:00,81.84,81.85,81.84,81.84,6103.0,78.9154,78.925,78.9154,78.9154,6103.0
2024-07-11 12:10:00,81.85,81.85,81.84,81.84,5479.0,78.925,78.925,78.9154,78.9154,5479.0
2024-07-11 12:15:00,81.84,81.85,81.84,81.84,5705.0,78.9154,78.925,78.9154,78.9154,5705.0
2024-07-11 12:20:00,81.84,81.85,81.84,81.84,12650.0,78.9154,78.925,78.9154,78.9154,12650.0
2024-07-11 12:25:00,81.84,81.85,81.84,81.85,28515.0,78.9154,78.925,78.9154,78.925,28515.0
2024-07-11 12:30:00,81.85,81.85,81.84,81.85,9828.0,78.925,78.925,78.9154,78.925,9828.0
2024-07-11 12:35:00,81.85,81.85,81.84,81.84,9140.0,78.925,78.925,78.9154,78.9154,9140.0
2024-07-11 12:40:00,81.84,81.85,81.84,81.84,3651.0,78.9154,78.925,78.9154,78.9154,3651.0
2024-07-11 12:45:00,81.84,81.85,81.84,81.84,9716.0,78.9154,78.925,78.9154,78.9154,9716.0
2024-07-11 12:50:00,81.84,81.85,81.84,81.84,14072.0,78.9154,78.925,78.9154,78.9154,14072.0
2024-07-11 12:55:00,81.84,81.85,81.84,81.84,4224.0,78.9154,78.925,78.9154,78.9154,4224.0
2024-07-11 13:00:00,81.84,81.85,81.83,81.85,33414.0,78.9154,78.925,78.9057,78.925,33414.0
2024-07-11 13:05:00,81.84,81.85,81.84,81.84,6129.0,78.9154,78.925,78.9154,78.9154,6129.0
2024-07-11 13:10:00,81.84,81.85,81.83,81.85,11616.0,78.9154,78.925,78.9057,78.925,11616.0
2024-07-11 13:15:00,81.85,81.85,81.84,81.84,7356.0,78.925,78.925,78.9154,78.9154,7356.0
2024-07-11 13:20:00,81.84,81.85,81.84,81.85,7952.0,78.9154,78.925,78.9154,78.925,7952.0
2024-07-11 13:25:00,81.85,81.85,81.84,81.85,13363.0,78.925,78.925,78.9154,78.925,13363.0
2024-07-11 13:30:00,81.85,81.85,81.84,81.84,14341.0,78.925,78.925,78.9154,78.9154,14341.0
2024-07-11 13:35:00,81.84,81.84,81.82,81.82,131604.0,78.9154,78.9154,78.8961,78.8961,131604.0
2024-07-11 13:40:00,81.82,81.83,81.82,81.82,10334.0,78.8961,78.9057,78.8961,78.8961,10334.0
2024-07-11 13:45:00,81.83,81.83,81.82,81.83,43191.0,78.9057,78.9057,78.8961,78.9057,43191.0
2024-07-11 13:50:00,81.83,81.83,81.82,81.83,15063.0,78.9057,78.9057,78.8961,78.9057,15063.0
2024-07-11 13:55:00,81.83,81.83,81.82,81.83,4379.0,78.9057,78.9057,78.8961,78.9057,4379.0
2024-07-11 14:00:00,81.83,81.83,81.82,81.83,11849.0,78.9057,78.9057,78.8961,78.9057,11849.0
2024-07-11 14:05:00,81.83,81.83,81.82,81.83,116700.0,78.9057,78.9057,78.8961,78.9057,116700.0
2024-07-11 14:10:00,81.83,81.83,81.82,81.82,3702.0,78.9057,78.9057,78.8961,78.8961,3702.0
2024-07-11 14:15:00,81.83,81.83,81.82,81.83,9720.0,78.9057,78.9057,78.8961,78.9057,9720.0
2024-07-11 14:20:00,81.83,81.83,81.82,81.83,3440.0,78.9057,78.9057,78.8961,78.9057,3440.0
2024-07-11 14:25:00,81.83,81.83,81.82,81.83,19382.0,78.9057,78.9057,78.8961,78.9057,19382.0
2024-07-11 14:30:00,81.82,81.84,81.82,81.84,12011.0,78.8961,78.9154,78.8961,78.9154,12011.0
2024-07-11 14:35:00,81.83,81.84,81.83,81.83,11257.0,78.9057,78.9154,78.9057,78.9057,11257.0
2024-07-11 14:40:00,81.83,81.84,81.83,81.83,4644.0,78.9057,78.9154,78.9057,78.9057,4644.0
2024-07-11 14:45:00,81.84,81.84,81.83,81.83,6233.0,78.9154,78.9154,78.9057,78.9057,6233.0
2024-07-11 14:50:00,81.84,81.84,81.83,81.83,7740.0,78.9154,78.9154,78.9057,78.9057,7740.0
2024-07-11 14:55:00,81.84,81.84,81.83,81.83,8668.0,78.9154,78.9154,78.9057,78.9057,8668.0
2024-07-11 15:00:00,81.84,81.84,81.83,81.84,28844.0,78.9154,78.9154,78.9057,78.9154,28844.0
2024-07-11 15:05:00,81.84,81.84,81.83,81.84,31985.0,78.9154,78.9154,78.9057,78.9154,31985.0
2024-07-11 15:10:00,81.84,81.84,81.83,81.84,21620.0,78.9154,78.9154,78.9057,78.9154,21620.0
2024-07-11 15:15:00,81.84,81.84,81.83,81.83,19426.0,78.9154,78.9154,78.9057,78.9057,19426.0
2024-07-11 15:20:00,81.84,81.84,81.83,81.83,17221.0,78.9154,78.9154,78.9057,78.9057,17221.0
2024-07-11 15:25:00,81.83,81.84,81.83,81.84,27011.0,78.9057,78.9154,78.9057,78.9154,27011.0
2024-07-11 15:30:00,81.84,81.84,81.82,81.83,58826.0,78.9154,78.9154,78.8961,78.9057,58826.0
2024-07-11 15:35:00,81.82,81.83,81.82,81.83,53271.0,78.8961,78.9057,78.8961,78.9057,53271.0
2024-07-11 15:40:00,81.83,81.83,81.82,81.83,32109.0,78.9057,78.9057,78.8961,78.9057,32109.0
2024-07-11 15:45:00,81.83,81.83,81.82,81.83,75114.0,78.9057,78.9057,78.8961,78.9057,75114.0
2024-07-11 15:50:00,81.83,81.83,81.82,81.83,202474.0,78.9057,78.9057,78.8961,78.9057,202474.0
2024-07-11 15:55:00,81.83,81.84,81.82,81.83,1047960.0,78.9057,78.9154,78.8961,78.9057,1047960.0
2024-07-12 09:30:00,81.89,81.9,81.89,81.89,72911.0,78.9636,78.9732,78.9636,78.9636,72911.0
2024-07-12 09:35:00,81.9,81.9,81.89,81.89,13377.0,78.9732,78.9732,78.9636,78.9636,13377.0
2024-07-12 09:40:00,81.89,81.89,81.88,81.89,15722.0,78.9636,78.9636,78.9539,78.9636,15722.0
2024-07-12 09:45:00,81.88,81.89,81.88,81.89,8005.0,78.9539,78.9636,78.9539,78.9636,8005.0
2024-07-12 09:50:00,81.88,81.89,81.88,81.88,9684.0,78.9539,78.9636,78.9539,78.9539,9684.0
2024-07-12 09:55:00,81.89,81.89,81.88,81.89,64770.0,78.9636,78.9636,78.9539,78.9636,64770.0
2024-07-12 10:00:00,81.89,81.92,81.89,81.9,64307.0,78.9636,78.9925,78.9636,78.9732,64307.0
2024-07-12 10:05:00,81.9,81.9,81.89,81.9,18853.0,78.9732,78.9732,78.9636,78.9732,18853.0
2024-07-12 10:10:00,81.9,81.91,81.89,81.91,56105.0,78.9732,78.9828,78.9636,78.9828,56105.0
2024-07-12 10:15:00,81.91,81.91,81.9,81.91,70744.0,78.9828,78.9828,78.9732,78.9828,70744.0
2024-07-12 10:20:00,81.91,81.91,81.89,81.89,31668.0,78.9828,78.9828,78.9636,78.9636,31668.0
2024-07-12 10:25:00,81.9,81.9,81.89,81.9,13366.0,78.9732,78.9732,78.9636,78.9732,13366.0
2024-07-12 10:30:00,81.89,81.9,81.89,81.89,5091.0,78.9636,78.9732,78.9636,78.9636,5091.0
2024-07-12 10:35:00,81.89,81.9,81.89,81.89,8007.0,78.9636,78.9732,78.9636,78.9636,8007.0
2024-07-12 10:40:00,81.9,81.9,81.89,81.9,13212.0,78.9732,78.9732,78.9636,78.9732,13212.0
2024-07-12 10:45:00,81.89,81.89,81.88,81.88,12271.0,78.9636,78.9636,78.9539,78.9539,12271.0
2024-07-12 10:50:00,81.89,81.9,81.88,81.9,7548.0,78.9636,78.9732,78.9539,78.9732,7548.0
2024-07-12 10:55:00,81.9,81.9,81.89,81.9,6390.0,78.9732,78.9732,78.9636,78.9732,6390.0
2024-07-12 11:00:00,81.9,81.9,81.89,81.89,18275.0,78.9732,78.9732,78.9636,78.9636,18275.0
2024-07-12 11:05:00,81.89,81.9,81.89,81.9,24774.0,78.9636,78.9732,78.9636,78.9732,24774.0
2024-07-12 11:10:00,81.9,81.9,81.89,81.9,32361.0,78.9732,78.9732,78.9636,78.9732,32361.0
2024-07-12 11:15:00,81.9,81.9,81.89,81.9,8508.0,78.9732,78.9732,78.9636,78.9732,8508.0
2024-07-12 11:20:00,81.9,81.9,81.89,81.9,18856.0,78.9732,78.9732,78.9636,78.9732,18856.0
2024-07-12 11:25:00,81.9,81.9,81.89,81.9,7243.0,78.9732,78.9732,78.9636,78.9732,7243.0
2024-07-12 11:30:00,81.9,81.91,81.89,81.9,10204.0,78.9732,78.9828,78.9636,78.9732,10204.0
2024-07-12 11:35:00,81.9,81.91,81.9,81.91,19125.0,78.9732,78.9828,78.9732,78.9828,19125.0
2024-07-12 11:40:00,81.91,81.91,81.9,81.91,254803.0,78.9828,78.9828,78.9732,78.9828,254803.0
2024-07-12 11:45:00,81.91,81.91,81.9,81.91,14469.0,78.9828,78.9828,78.9732,78.9828,14469.0
2024-07-12 11:50:00,81.9,81.91,81.9,81.91,7546.0,78.9732,78.9828,78.9732,78.9828,7546.0
2024-07-12 11:55:00,81.91,81.91,81.9,81.91,3350.0,78.9828,78.9828,78.9732,78.9828,3350.0
2024-07-12 12:00:00,81.91,81.91,81.9,81.91,5065.0,78.9828,78.9828,78.9732,78.9828,5065.0
2024-07-12 12:05:00,81.91,81.91,81.9,81.91,6920.0,78.9828,78.9828,78.9732,78.9828,6920.0
2024-07-12 12:10:00,81.91,81.91,81.9,81.91,9971.0,78.9828,78.9828,78.9732,78.9828,9971.0
2024-07-12 12:15:00,81.91,81.91,81.9,81.91,6727.0,78.9828,78.9828,78.9732,78.9828,6727.0
2024-07-12 12:20:00,81.91,81.91,81.9,81.91,22542.0,78.9828,78.9828,78.9732,78.9828,22542.0
2024-07-12 12:25:00,81.9,81.91,81.9,81.91,35847.0,78.9732,78.9828,78.9732,78.9828,35847.0
2024-07-12 12:30:00,81.91,81.91,81.9,81.91,13617.0,78.9828,78.9828,78.9732,78.9828,13617.0
2024-07-12 12:35:00,81.91,81.91,81.9,81.9,16986.0,78.9828,78.9828,78.9732,78.9732,16986.0
2024-07-12 12:40:00,81.91,81.91,81.9,81.91,16711.0,78.9828,78.9828,78.9732,78.9828,16711.0
2024-07-12 12:45:00,81.91,81.91,81.9,81.9,4437.0,78.9828,78.9828,78.9732,78.9732,4437.0
2024-07-12 12:50:00,81.91,81.91,81.9,81.91,9032.0,78.9828,78.9828,78.9732,78.9828,9032.0
2024-07-12 12:55:00,81.91,81.91,81.9,81.91,6539.0,78.9828,78.9828,78.9732,78.9828,6539.0
2024-07-12 13:00:00,81.91,81.91,81.9,81.91,4148.0,78.9828,78.9828,78.9732,78.9828,4148.0
2024-07-12 13:05:00,81.91,81.91,81.9,81.91,16126.0,78.9828,78.9828,78.9732,78.9828,16126.0
2024-07-12 13:10:00,81.91,81.91,81.9,81.9,7919.0,78.9828,78.9828,78.9732,78.9732,7919.0
2024-07-12 13:15:00,81.91,81.91,81.9,81.91,7450.0,78.9828,78.9828,78.9732,78.9828,7450.0
2024-07-12 13:20:00,81.9,81.91,81.9,81.91,9507.0,78.9732,78.9828,78.9732,78.9828,9507.0
2024-07-12 13:25:00,81.91,81.92,81.9,81.92,11860.0,78.9828,78.9925,78.9732,78.9925,11860.0
2024-07-12 13:30:00,81.91,81.92,81.91,81.92,19323.0,78.9828,78.9925,78.9828,78.9925,19323.0
2024-07-12 13:35:00,81.92,81.92,81.91,81.91,10972.0,78.9925,78.9925,78.9828,78.9828,10972.0
2024-07-12 13:40:00,81.92,81.92,81.91,81.91,6057.0,78.9925,78.9925,78.9828,78.9828,6057.0
2024-07-12 13:45:00,81.91,81.92,81.91,81.92,8679.0,78.9828,78.9925,78.9828,78.9925,8679.0
2024-07-12 13:50:00,81.92,81.92,81.91,81.92,10216.0,78.9925,78.9925,78.9828,78.9925,10216.0
2024-07-12 13:55:00,81.92,81.92,81.91,81.92,4303.0,78.9925,78.9925,78.9828,78.9925,4303.0
2024-07-12 14:00:00,81.92,81.92,81.91,81.92,5098.0,78.9925,78.9925,78.9828,78.9925,5098.0
2024-07-12 14:05:00,81.92,81.92,81.91,81.92,21639.0,78.9925,78.9925,78.9828,78.9925,21639.0
2024-07-12 14:10:00,81.92,81.92,81.91,81.92,3939.0,78.9925,78.9925,78.9828,78.9925,3939.0
2024-07-12 14:15:00,81.92,81.92,81.91,81.92,3890.0,78.9925,78.9925,78.9828,78.9925,3890.0
2024-07-12 14:20:00,81.92,81.92,81.91,81.92,6348.0,78.9925,78.9925,78.9828,78.9925,6348.0
2024-07-12 14:25:00,81.92,81.92,81.91,81.92,4385.0,78.9925,78.9925,78.9828,78.9925,4385.0
2024-07-12 14:30:00,81.92,81.92,81.91,81.92,3850.0,78.9925,78.9925,78.9828,78.9925,3850.0
2024-07-12 14:35:00,81.92,81.92,81.91,81.92,13015.0,78.9925,78.9925,78.9828,78.9925,13015.0
2024-07-12 14:40:00,81.92,81.92,81.91,81.92,9271.0,78.9925,78.9925,78.9828,78.9925,9271.0
2024-07-12 14:45:00,81.92,81.92,81.91,81.92,14111.0,78.9925,78.9925,78.9828,78.9925,14111.0
2024-07-12 14:50:00,81.92,81.92,81.91,81.92,18430.0,78.9925,78.9925,78.9828,78.9925,18430.0
2024-07-12 14:55:00,81.92,81.93,81.91,81.92,23129.0,78.9925,79.0021,78.9828,78.9925,23129.0
2024-07-12 15:00:00,81.92,81.93,81.92,81.92,26235.0,78.9925,79.0021,78.9925,78.9925,26235.0
2024-07-12 15:05:00,81.92,81.93,81.92,81.92,47081.0,78.9925,79.0021,78.9925,78.9925,47081.0
2024-07-12 15:10:00,81.92,81.93,81.92,81.92,16546.0,78.9925,79.0021,78.9925,78.9925,16546.0
2024-07-12 15:15:00,81.92,81.94,81.92,81.93,14130.0,78.9925,79.0118,78.9925,79.0021,14130.0
2024-07-12 15:20:00,81.94,81.94,81.93,81.94,12399.0,79.0118,79.0118,79.0021,79.0118,12399.0
2024-07-12 15:25:00,81.93,81.94,81.93,81.94,9790.0,79.0021,79.0118,79.0021,79.0118,9790.0
2024-07-12 15:30:00,81.94,81.94,81.93,81.93,19394.0,79.0118,79.0118,79.0021,79.0021,19394.0
2024-07-12 15:35:00,81.93,81.94,81.93,81.94,12023.0,79.0021,79.0118,79.0021,79.0118,12023.0
2024-07-12 15:40:00,81.94,81.94,81.93,81.94,34924.0,79.0118,79.0118,79.0021,79.0118,34924.0
2024-07-12 15:45:00,81.94,81.94,81.93,81.94,27210.0,79.0118,79.0118,79.0021,79.0118,27210.0
2024-07-12 15:50:00,81.94,81.94,81.93,81.94,27617.0,79.0118,79.0118,79.0021,79.0118,27617.0
2024-07-12 15:55:00,81.94,81.95,81.93,81.94,416404.0,79.0118,79.0214,79.0021,79.0118,416404.0
2024-07-15 09:30:00,81.95,81.96,81.94,81.96,38161.0,79.0214,79.0311,79.0118,79.0311,38161.0
2024-07-15 09:35:00,81.95,81.96,81.95,81.95,11570.0,79.0214,79.0311,79.0214,79.0214,11570.0
2024-07-15 09:40:00,81.95,81.96,81.95,81.95,37892.0,79.0214,79.0311,79.0214,79.0214,37892.0
2024-07-15 09:45:00,81.96,81.96,81.95,81.95,105661.0,79.0311,79.0311,79.0214,79.0214,105661.0
2024-07-15 09:50:00,81.95,81.96,81.95,81.95,17539.0,79.0214,79.0311,79.0214,79.0214,17539.0
2024-07-15 09:55:00,81.95,81.96,81.95,81.96,14813.0,79.0214,79.0311,79.0214,79.0311,14813.0
2024-07-15 10:00:00,81.95,81.96,81.94,81.95,57015.0,79.0214,79.0311,79.0118,79.0214,57015.0
2024-07-15 10:05:00,81.95,81.95,81.94,81.95,28101.0,79.0214,79.0214,79.0118,79.0214,28101.0
2024-07-15 10:10:00,81.95,81.95,81.94,81.94,45717.0,79.0214,79.0214,79.0118,79.0118,45717.0
2024-07-15 10:15:00,81.95,81.95,81.94,81.95,14175.0,79.0214,79.0214,79.0118,79.0214,14175.0
2024-07-15 10:20:00,81.94,81.95,81.94,81.94,46410.0,79.0118,79.0214,79.0118,79.0118,46410.0
2024-07-15 10:25:00,81.94,81.95,81.93,81.94,24040.0,79.0118,79.0214,79.0021,79.0118,24040.0
2024-07-15 10:30:00,81.93,81.94,81.93,81.94,7579.0,79.0021,79.0118,79.0021,79.0118,7579.0
2024-07-15 10:35:00,81.94,81.94,81.93,81.94,15820.0,79.0118,79.0118,79.0021,79.0118,15820.0
2024-07-15 10:40:00,81.94,81.94,81.93,81.93,18655.0,79.0118,79.0118,79.0021,79.0021,18655.0
2024-07-15 10:45:00,81.94,81.94,81.93,81.94,30164.0,79.0118,79.0118,79.0021,79.0118,30164.0
2024-07-15 10:50:00,81.94,81.95,81.93,81.95,51617.0,79.0118,79.0214,79.0021,79.0214,51617.0
2024-07-15 10:55:00,81.94,81.96,81.94,81.95,19724.0,79.0118,79.0311,79.0118,79.0214,19724.0
2024-07-15 11:00:00,81.96,81.96,81.95,81.96,10556.0,79.0311,79.0311,79.0214,79.0311,10556.0
2024-07-15 11:05:00,81.95,81.96,81.95,81.95,24805.0,79.0214,79.0311,79.0214,79.0214,24805.0
2024-07-15 11:10:00,81.95,81.96,81.95,81.95,9004.0,79.0214,79.0311,79.0214,79.0214,9004.0
2024-07-15 11:15:00,81.95,81.96,81.95,81.95,21774.0,79.0214,79.0311,79.0214,79.0214,21774.0
2024-07-15 11:20:00,81.95,81.96,81.95,81.95,30038.0,79.0214,79.0311,79.0214,79.0214,30038.0
2024-07-15 11:25:00,81.95,81.96,81.95,81.96,72982.0,79.0214,79.0311,79.0214,79.0311,72982.0
2024-07-15 11:30:00,81.96,81.96,81.95,81.96,27960.0,79.0311,79.0311,79.0214,79.0311,27960.0
2024-07-15 11:35:00,81.96,81.97,81.96,81.97,15263.0,79.0311,79.0407,79.0311,79.0407,15263.0
2024-07-15 11:40:00,81.97,81.97,81.96,81.97,11237.0,79.0407,79.0407,79.0311,79.0407,11237.0
2024-07-15 11:45:00,81.97,81.97,81.96,81.96,9812.0,79.0407,79.0407,79.0311,79.0311,9812.0
2024-07-15 11:50:00,81.97,81.97,81.96,81.97,20184.0,79.0407,79.0407,79.0311,79.0407,20184.0
2024-07-15 11:55:00,81.96,81.97,81.96,81.96,27536.0,79.0311,79.0407,79.0311,79.0311,27536.0
2024-07-15 12:00:00,81.96,81.97,81.96,81.97,10996.0,79.0311,79.0407,79.0311,79.0407,10996.0
2024-07-15 12:05:00,81.97,81.97,81.96,81.97,11608.0,79.0407,79.0407,79.0311,79.0407,11608.0
2024-07-15 12:10:00,81.97,81.97,81.96,81.96,8299.0,79.0407,79.0407,79.0311,79.0311,8299.0
2024-07-15 12:15:00,81.96,81.97,81.96,81.96,23490.0,79.0311,79.0407,79.0311,79.0311,23490.0
2024-07-15 12:20:00,81.97,81.97,81.96,81.97,113916.0,79.0407,79.0407,79.0311,79.0407,113916.0
2024-07-15 12:25:00,81.96,81.97,81.96,81.97,13124.0,79.0311,79.0407,79.0311,79.0407,13124.0
2024-07-15 12:30:00,81.96,81.97,81.96,81.97,19175.0,79.0311,79.0407,79.0311,79.0407,19175.0
2024-07-15 12:35:00,81.96,81.97,81.96,81.96,36026.0,79.0311,79.0407,79.0311,79.0311,36026.0
2024-07-15 12:40:00,81.97,81.99,81.96,81.97,181563.0,79.0407,79.06,79.0311,79.0407,181563.0
2024-07-15 12:45:00,81.97,81.97,81.96,81.97,20475.0,79.0407,79.0407,79.0311,79.0407,20475.0
2024-07-15 12:50:00,81.96,81.96,81.95,81.95,15927.0,79.0311,79.0311,79.0214,79.0214,15927.0
2024-07-15 12:55:00,81.95,81.96,81.95,81.95,11288.0,79.0214,79.0311,79.0214,79.0214,11288.0
2024-07-15 13:00:00,81.95,81.96,81.94,81.94,49273.0,79.0214,79.0311,79.0118,79.0118,49273.0
2024-07-15 13:05:00,81.95,81.95,81.94,81.95,4370.0,79.0214,79.0214,79.0118,79.0214,4370.0
2024-07-15 13:10:00,81.95,81.95,81.94,81.95,7167.0,79.0214,79.0214,79.0118,79.0214,7167.0
2024-07-15 13:15:00,81.95,81.95,81.94,81.95,14799.0,79.0214,79.0214,79.0118,79.0214,14799.0
2024-07-15 13:20:00,81.94,81.95,81.94,81.95,16583.0,79.0118,79.0214,79.0118,79.0214,16583.0
2024-07-15 13:25:00,81.94,81.95,81.94,81.94,20113.0,79.0118,79.0214,79.0118,79.0118,20113.0
2024-07-15 13:30:00,81.95,81.95,81.94,81.94,13610.0,79.0214,79.0214,79.0118,79.0118,13610.0
2024-07-15 13:35:00,81.95,81.95,81.93,81.93,65631.0,79.0214,79.0214,79.0021,79.0021,65631.0
2024-07-15 13:40:00,81.94,81.94,81.93,81.94,9924.0,79.0118,79.0118,79.0021,79.0118,9924.0
2024-07-15 13:45:00,81.94,81.95,81.93,81.94,112617.0,79.0118,79.0214,79.0021,79.0118,112617.0
2024-07-15 13:50:00,81.95,81.95,81.94,81.95,44479.0,79.0214,79.0214,79.0118,79.0214,44479.0
2024-07-15 13:55:00,81.94,81.95,81.94,81.95,113104.0,79.0118,79.0214,79.0118,79.0214,113104.0
2024-07-15 14:00:00,81.95,81.95,81.94,81.95,21692.0,79.0214,79.0214,79.0118,79.0214,21692.0
2024-07-15 14:05:00,81.95,81.95,81.94,81.95,21184.0,79.0214,79.0214,79.0118,79.0214,21184.0
2024-07-15 14:10:00,81.95,81.96,81.94,81.95,25392.0,79.0214,79.0311,79.0118,79.0214,25392.0
2024-07-15 14:15:00,81.95,81.96,81.95,81.96,15942.0,79.0214,79.0311,79.0214,79.0311,15942.0
2024-07-15 14:20:00,81.95,81.96,81.95,81.95,46670.0,79.0214,79.0311,79.0214,79.0214,46670.0
2024-07-15 14:25:00,81.95,81.96,81.95,81.95,28346.0,79.0214,79.0311,79.0214,79.0214,28346.0
2024-07-15 14:30:00,81.95,81.96,81.95,81.95,12745.0,79.0214,79.0311,79.0214,79.0214,12745.0
2024-07-15 14:35:00,81.96,81.96,81.95,81.95,31783.0,79.0311,79.0311,79.0214,79.0214,31783.0
2024-07-15 14:40:00,81.95,81.96,81.95,81.95,9275.0,79.0214,79.0311,79.0214,79.0214,9275.0
2024-07-15 14:45:00,81.95,81.96,81.95,81.96,54119.0,79.0214,79.0311,79.0214,79.0311,54119.0
2024-07-15 14:50:00,81.95,81.96,81.95,81.95,31541.0,79.0214,79.0311,79.0214,79.0214,31541.0
2024-07-15 14:55:00,81.95,81.96,81.95,81.95,40247.0,79.0214,79.0311,79.0214,79.0214,40247.0
2024-07-15 15:00:00,81.95,81.96,81.94,81.95,14842.0,79.0214,79.0311,79.0118,79.0214,14842.0
2024-07-15 15:05:00,81.95,81.95,81.94,81.94,16428.0,79.0214,79.0214,79.0118,79.0118,16428.0
2024-07-15 15:10:00,81.94,81.95,81.94,81.94,13623.0,79.0118,79.0214,79.0118,79.0118,13623.0
2024-07-15 15:15:00,81.95,81.95,81.94,81.94,18183.0,79.0214,79.0214,79.0118,79.0118,18183.0
2024-07-15 15:20:00,81.94,81.95,81.94,81.95,100727.0,79.0118,79.0214,79.0118,79.0214,100727.0
2024-07-15 15:25:00,81.95,81.95,81.94,81.95,16178.0,79.0214,79.0214,79.0118,79.0214,16178.0
2024-07-15 15:30:00,81.95,81.95,81.94,81.94,43548.0,79.0214,79.0214,79.0118,79.0118,43548.0
2024-07-15 15:35:00,81.95,81.95,81.94,81.94,42220.0,79.0214,79.0214,79.0118,79.0118,42220.0
2024-07-15 15:40:00,81.95,81.95,81.94,81.95,59227.0,79.0214,79.0214,79.0118,79.0214,59227.0
2024-07-15 15:45:00,81.95,81.96,81.94,81.95,50882.0,79.0214,79.0311,79.0118,79.0214,50882.0
2024-07-15 15:50:00,81.95,81.96,81.95,81.95,49625.0,79.0214,79.0311,79.0214,79.0214,49625.0
2024-07-15 15:55:00,81.95,81.96,81.95,81.95,333338.0,79.0214,79.0311,79.0214,79.0214,333338.0
2024-07-16 09:30:00,81.95,81.95,81.93,81.93,81797.0,79.0214,79.0214,79.0021,79.0021,81797.0
2024-07-16 09:35:00,81.93,81.94,81.93,81.94,20658.0,79.0021,79.0118,79.0021,79.0118,20658.0
2024-07-16 09:40:00,81.94,81.94,81.93,81.94,48403.0,79.0118,79.0118,79.0021,79.0118,48403.0
2024-07-16 09:45:00,81.94,81.94,81.93,81.93,11455.0,79.0118,79.0118,79.0021,79.0021,11455.0
2024-07-16 09:50:00,81.93,81.94,81.93,81.94,5915.0,79.0021,79.0118,79.0021,79.0118,5915.0
2024-07-16 09:55:00,81.94,81.94,81.93,81.94,21253.0,79.0118,79.0118,79.0021,79.0118,21253.0
2024-07-16 10:00:00,81.93,81.94,81.93,81.93,6044.0,79.0021,79.0118,79.0021,79.0021,6044.0
2024-07-16 10:05:00,81.94,81.94,81.93,81.93,5220.0,79.0118,79.0118,79.0021,79.0021,5220.0
2024-07-16 10:10:00,81.94,81.94,81.93,81.94,12650.0,79.0118,79.0118,79.0021,79.0118,12650.0
2024-07-16 10:15:00,81.94,81.94,81.93,81.94,8162.0,79.0118,79.0118,79.0021,79.0118,8162.0
2024-07-16 10:20:00,81.93,81.94,81.93,81.94,32898.0,79.0021,79.0118,79.0021,79.0118,32898.0
2024-07-16 10:25:00,81.93,81.94,81.93,81.94,3230.0,79.0021,79.0118,79.0021,79.0118,3230.0
2024-07-16 10:30:00,81.93,81.95,81.93,81.94,38051.0,79.0021,79.0214,79.0021,79.0118,38051.0
2024-07-16 10:35:00,81.95,81.95,81.94,81.95,5701.0,79.0214,79.0214,79.0118,79.0214,5701.0
2024-07-16 10:40:00,81.94,81.95,81.94,81.95,35599.0,79.0118,79.0214,79.0118,79.0214,35599.0
2024-07-16 10:45:00,81.95,81.95,81.94,81.95,4541.0,79.0214,79.0214,79.0118,79.0214,4541.0
2024-07-16 10:50:00,81.95,81.95,81.94,81.95,4261.0,79.0214,79.0214,79.0118,79.0214,4261.0
2024-07-16 10:55:00,81.95,81.95,81.94,81.94,9791.0,79.0214,79.0214,79.0118,79.0118,9791.0
2024-07-16 11:00:00,81.95,81.95,81.94,81.94,5861.0,79.0214,79.0214,79.0118,79.0118,5861.0
2024-07-16 11:05:00,81.95,81.95,81.94,81.95,15150.0,79.0214,79.0214,79.0118,79.0214,15150.0
2024-07-16 11:10:00,81.95,81.95,81.94,81.95,19539.0,79.0214,79.0214,79.0118,79.0214,19539.0
2024-07-16 11:15:00,81.95,81.95,81.94,81.95,21085.0,79.0214,79.0214,79.0118,79.0214,21085.0
2024-07-16 11:20:00,81.94,81.95,81.94,81.95,12602.0,79.0118,79.0214,79.0118,79.0214,12602.0
2024-07-16 11:25:00,81.95,81.95,81.94,81.95,7392.0,79.0214,79.0214,79.0118,79.0214,7392.0
2024-07-16 11:30:00,81.95,81.95,81.94,81.94,4931.0,79.0214,79.0214,79.0118,79.0118,4931.0
2024-07-16 11:35:00,81.95,81.95,81.94,81.95,15558.0,79.0214,79.0214,79.0118,79.0214,15558.0
2024-07-16 11:40:00,81.94,81.95,81.94,81.95,44040.0,79.0118,79.0214,79.0118,79.0214,44040.0
2024-07-16 11:45:00,81.95,81.95,81.94,81.95,15525.0,79.0214,79.0214,79.0118,79.0214,15525.0
2024-07-16 11:50:00,81.95,81.95,81.94,81.95,17714.0,79.0214,79.0214,79.0118,79.0214,17714.0
2024-07-16 11:55:00,81.95,81.95,81.94,81.94,7270.0,79.0214,79.0214,79.0118,79.0118,7270.0
2024-07-16 12:00:00,81.95,81.95,81.94,81.95,6130.0,79.0214,79.0214,79.0118,79.0214,6130.0
2024-07-16 12:05:00,81.95,81.95,81.94,81.94,24317.0,79.0214,79.0214,79.0118,79.0118,24317.0
2024-07-16 12:10:00,81.95,81.95,81.94,81.95,7546.0,79.0214,79.0214,79.0118,79.0214,7546.0
2024-07-16 12:15:00,81.95,81.95,81.94,81.94,99604.0,79.0214,79.0214,79.0118,79.0118,99604.0
2024-07-16 12:20:00,81.94,81.95,81.94,81.94,5056.0,79.0118,79.0214,79.0118,79.0118,5056.0
2024-07-16 12:25:00,81.95,81.95,81.93,81.93,8729.0,79.0214,79.0214,79.0021,79.0021,8729.0
2024-07-16 12:30:00,81.94,81.94,81.93,81.94,17811.0,79.0118,79.0118,79.0021,79.0118,17811.0
2024-07-16 12:35:00,81.93,81.94,81.93,81.94,6796.0,79.0021,79.0118,79.0021,79.0118,6796.0
2024-07-16 12:40:00,81.94,81.94,81.93,81.94,26818.0,79.0118,79.0118,79.0021,79.0118,26818.0
2024-07-16 12:45:00,81.94,81.94,81.93,81.94,5636.0,79.0118,79.0118,79.0021,79.0118,5636.0
2024-07-16 12:50:00,81.94,81.94,81.93,81.94,5748.0,79.0118,79.0118,79.0021,79.0118,5748.0
2024-07-16 12:55:00,81.94,81.94,81.93,81.94,10545.0,79.0118,79.0118,79.0021,79.0118,10545.0
2024-07-16 13:00:00,81.94,81.94,81.93,81.94,12289.0,79.0118,79.0118,79.0021,79.0118,12289.0
2024-07-16 13:05:00,81.94,81.94,81.93,81.94,10042.0,79.0118,79.0118,79.0021,79.0118,10042.0
2024-07-16 13:10:00,81.94,81.94,81.93,81.94,5755.0,79.0118,79.0118,79.0021,79.0118,5755.0
2024-07-16 13:15:00,81.94,81.94,81.93,81.94,6243.0,79.0118,79.0118,79.0021,79.0118,6243.0
2024-07-16 13:20:00,81.94,81.94,81.93,81.94,15222.0,79.0118,79.0118,79.0021,79.0118,15222.0
2024-07-16 13:25:00,81.94,81.94,81.93,81.94,12228.0,79.0118,79.0118,79.0021,79.0118,12228.0
2024-07-16 13:30:00,81.94,81.95,81.94,81.95,5425.0,79.0118,79.0214,79.0118,79.0214,5425.0
2024-07-16 13:35:00,81.95,81.95,81.94,81.95,11310.0,79.0214,79.0214,79.0118,79.0214,11310.0
2024-07-16 13:40:00,81.95,81.95,81.94,81.94,12020.0,79.0214,79.0214,79.0118,79.0118,12020.0
2024-07-16 13:45:00,81.95,81.95,81.94,81.94,12168.0,79.0214,79.0214,79.0118,79.0118,12168.0
2024-07-16 13:50:00,81.95,81.95,81.94,81.95,16699.0,79.0214,79.0214,79.0118,79.0214,16699.0
2024-07-16 13:55:00,81.95,81.96,81.94,81.95,35193.0,79.0214,79.0311,79.0118,79.0214,35193.0
2024-07-16 14:00:00,81.95,81.96,81.95,81.95,12724.0,79.0214,79.0311,79.0214,79.0214,12724.0
2024-07-16 14:05:00,81.95,81.96,81.95,81.95,10335.0,79.0214,79.0311,79.0214,79.0214,10335.0
2024-07-16 14:10:00,81.95,81.96,81.95,81.95,8836.0,79.0214,79.0311,79.0214,79.0214,8836.0
2024-07-16 14:15:00,81.95,81.96,81.95,81.95,11645.0,79.0214,79.0311,79.0214,79.0214,11645.0
2024-07-16 14:20:00,81.95,81.96,81.95,81.96,34205.0,79.0214,79.0311,79.0214,79.0311,34205.0
2024-07-16 14:25:00,81.96,81.96,81.95,81.96,6405.0,79.0311,79.0311,79.0214,79.0311,6405.0
2024-07-16 14:30:00,81.96,81.96,81.95,81.95,8371.0,79.0311,79.0311,79.0214,79.0214,8371.0
2024-07-16 14:35:00,81.96,81.97,81.96,81.97,32086.0,79.0311,79.0407,79.0311,79.0407,32086.0
2024-07-16 14:40:00,81.97,81.98,81.96,81.98,11440.0,79.0407,79.0503,79.0311,79.0503,11440.0
2024-07-16 14:45:00,81.98,81.98,81.97,81.98,8091.0,79.0503,79.0503,79.0407,79.0503,8091.0
2024-07-16 14:50:00,81.97,81.98,81.97,81.97,7781.0,79.0407,79.0503,79.0407,79.0407,7781.0
2024-07-16 14:55:00,81.97,81.98,81.96,81.97,31862.0,79.0407,79.0503,79.0311,79.0407,31862.0
2024-07-16 15:00:00,81.97,81.97,81.96,81.97,280334.0,79.0407,79.0407,79.0311,79.0407,280334.0
2024-07-16 15:05:00,81.97,81.98,81.96,81.98,60565.0,79.0407,79.0503,79.0311,79.0503,60565.0
2024-07-16 15:10:00,81.98,81.98,81.97,81.97,175107.0,79.0503,79.0503,79.0407,79.0407,175107.0
2024-07-16 15:15:00,81.98,81.98,81.97,81.98,23462.0,79.0503,79.0503,79.0407,79.0503,23462.0
2024-07-16 15:20:00,81.98,81.98,81.97,81.98,15093.0,79.0503,79.0503,79.0407,79.0503,15093.0
2024-07-16 15:25:00,81.98,81.98,81.97,81.98,35860.0,79.0503,79.0503,79.0407,79.0503,35860.0
2024-07-16 15:30:00,81.98,81.99,81.97,81.99,39612.0,79.0503,79.06,79.0407,79.06,39612.0
2024-07-16 15:35:00,81.98,81.99,81.98,81.99,10553.0,79.0503,79.06,79.0503,79.06,10553.0
2024-07-16 15:40:00,81.99,82.0,81.98,82.0,29686.0,79.06,79.0696,79.0503,79.0696,29686.0
2024-07-16 15:45:00,82.0,82.0,81.98,81.99,40621.0,79.0696,79.0696,79.0503,79.06,40621.0
2024-07-16 15:50:00,81.99,81.99,81.98,81.98,22612.0,79.06,79.06,79.0503,79.0503,22612.0
2024-07-16 15:55:00,81.98,82.0,81.98,82.0,188241.0,79.0503,79.0696,79.0503,79.0696,188241.0
2024-07-17 09:30:00,81.94,81.96,81.94,81.96,101186.0,79.0118,79.0311,79.0118,79.0311,101186.0
2024-07-17 09:35:00,81.95,81.98,81.95,81.97,19267.0,79.0214,79.0503,79.0214,79.0407,19267.0
2024-07-17 09:40:00,81.98,81.98,81.96,81.96,23567.0,79.0503,79.0503,79.0311,79.0311,23567.0
2024-07-17 09:45:00,81.96,81.97,81.95,81.95,17032.0,79.0311,79.0407,79.0214,79.0214,17032.0
2024-07-17 09:50:00,81.96,81.96,81.95,81.95,11705.0,79.0311,79.0311,79.0214,79.0214,11705.0
2024-07-17 09:55:00,81.95,81.96,81.95,81.95,17308.0,79.0214,79.0311,79.0214,79.0214,17308.0
2024-07-17 10:00:00,81.95,81.96,81.94,81.95,23223.0,79.0214,79.0311,79.0118,79.0214,23223.0
2024-07-17 10:05:00,81.95,81.95,81.94,81.94,21556.0,79.0214,79.0214,79.0118,79.0118,21556.0
2024-07-17 10:10:00,81.95,81.95,81.94,81.94,59248.0,79.0214,79.0214,79.0118,79.0118,59248.0
2024-07-17 10:15:00,81.95,81.95,81.93,81.94,25517.0,79.0214,79.0214,79.0021,79.0118,25517.0
2024-07-17 10:20:00,81.94,81.94,81.93,81.94,17690.0,79.0118,79.0118,79.0021,79.0118,17690.0
2024-07-17 10:25:00,81.94,81.95,81.93,81.95,18933.0,79.0118,79.0214,79.0021,79.0214,18933.0
2024-07-17 10:30:00,81.95,81.95,81.94,81.95,10470.0,79.0214,79.0214,79.0118,79.0214,10470.0
2024-07-17 10:35:00,81.95,81.95,81.94,81.95,13376.0,79.0214,79.0214,79.0118,79.0214,13376.0
2024-07-17 10:40:00,81.95,81.95,81.94,81.95,2219.0,79.0214,79.0214,79.0118,79.0214,2219.0
2024-07-17 10:45:00,81.95,81.95,81.94,81.95,18954.0,79.0214,79.0214,79.0118,79.0214,18954.0
2024-07-17 10:50:00,81.95,81.95,81.94,81.95,50303.0,79.0214,79.0214,79.0118,79.0214,50303.0
2024-07-17 10:55:00,81.95,81.95,81.94,81.95,11761.0,79.0214,79.0214,79.0118,79.0214,11761.0
2024-07-17 11:00:00,81.95,81.95,81.94,81.95,8119.0,79.0214,79.0214,79.0118,79.0214,8119.0
2024-07-17 11:05:00,81.94,81.96,81.94,81.95,10308.0,79.0118,79.0311,79.0118,79.0214,10308.0
2024-07-17 11:10:00,81.95,81.96,81.95,81.95,9018.0,79.0214,79.0311,79.0214,79.0214,9018.0
2024-07-17 11:15:00,81.95,81.96,81.95,81.95,53035.0,79.0214,79.0311,79.0214,79.0214,53035.0
2024-07-17 11:20:00,81.95,81.96,81.95,81.95,12959.0,79.0214,79.0311,79.0214,79.0214,12959.0
2024-07-17 11:25:00,81.95,81.96,81.95,81.96,20824.0,79.0214,79.0311,79.0214,79.0311,20824.0
2024-07-17 11:30:00,81.96,81.96,81.95,81.96,24271.0,79.0311,79.0311,79.0214,79.0311,24271.0
2024-07-17 11:35:00,81.96,81.97,81.95,81.97,12779.0,79.0311,79.0407,79.0214,79.0407,12779.0
2024-07-17 11:40:00,81.97,81.98,81.96,81.97,21405.0,79.0407,79.0503,79.0311,79.0407,21405.0
2024-07-17 11:45:00,81.96,81.97,81.96,81.97,4009.0,79.0311,79.0407,79.0311,79.0407,4009.0
2024-07-17 11:50:00,81.97,81.97,81.96,81.97,9635.0,79.0407,79.0407,79.0311,79.0407,9635.0
2024-07-17 11:55:00,81.97,81.97,81.96,81.96,22915.0,79.0407,79.0407,79.0311,79.0311,22915.0
2024-07-17 12:00:00,81.97,81.97,81.96,81.96,11100.0,79.0407,79.0407,79.0311,79.0311,11100.0
2024-07-17 12:05:00,81.96,81.97,81.96,81.97,28755.0,79.0311,79.0407,79.0311,79.0407,28755.0
2024-07-17 12:10:00,81.97,81.97,81.96,81.97,6061.0,79.0407,79.0407,79.0311,79.0407,6061.0
2024-07-17 12:15:00,81.97,81.97,81.96,81.97,12112.0,79.0407,79.0407,79.0311,79.0407,12112.0
2024-07-17 12:20:00,81.97,81.97,81.96,81.97,20831.0,79.0407,79.0407,79.0311,79.0407,20831.0
2024-07-17 12:25:00,81.96,81.97,81.96,81.97,5956.0,79.0311,79.0407,79.0311,79.0407,5956.0
2024-07-17 12:30:00,81.97,81.97,81.96,81.97,4827.0,79.0407,79.0407,79.0311,79.0407,4827.0
2024-07-17 12:35:00,81.97,81.98,81.96,81.97,8424.0,79.0407,79.0503,79.0311,79.0407,8424.0
2024-07-17 12:40:00,81.97,81.98,81.97,81.97,6532.0,79.0407,79.0503,79.0407,79.0407,6532.0
2024-07-17 12:45:00,81.98,81.98,81.97,81.98,7847.0,79.0503,79.0503,79.0407,79.0503,7847.0
2024-07-17 12:50:00,81.97,81.98,81.97,81.97,4822.0,79.0407,79.0503,79.0407,79.0407,4822.0
2024-07-17 12:55:00,81.98,81.98,81.97,81.97,3673.0,79.0503,79.0503,79.0407,79.0407,3673.0
2024-07-17 13:00:00,81.97,81.98,81.96,81.98,18663.0,79.0407,79.0503,79.0311,79.0503,18663.0
2024-07-17 13:05:00,81.98,81.98,81.97,81.98,9666.0,79.0503,79.0503,79.0407,79.0503,9666.0
2024-07-17 13:10:00,81.98,81.99,81.97,81.98,11995.0,79.0503,79.06,79.0407,79.0503,11995.0
2024-07-17 13:15:00,81.98,82.0,81.98,81.98,30269.0,79.0503,79.0696,79.0503,79.0503,30269.0
2024-07-17 13:20:00,81.98,81.99,81.98,81.98,33311.0,79.0503,79.06,79.0503,79.0503,33311.0
2024-07-17 13:25:00,81.99,81.99,81.98,81.98,3232.0,79.06,79.06,79.0503,79.0503,3232.0
2024-07-17 13:30:00,81.98,81.99,81.98,81.98,8628.0,79.0503,79.06,79.0503,79.0503,8628.0
2024-07-17 13:35:00,81.98,81.99,81.98,81.98,13977.0,79.0503,79.06,79.0503,79.0503,13977.0
2024-07-17 13:40:00,81.98,81.99,81.98,81.98,7412.0,79.0503,79.06,79.0503,79.0503,7412.0
2024-07-17 13:45:00,81.98,81.99,81.98,81.98,7339.0,79.0503,79.06,79.0503,79.0503,7339.0
2024-07-17 13:50:00,81.98,81.99,81.98,81.98,28027.0,79.0503,79.06,79.0503,79.0503,28027.0
2024-07-17 13:55:00,81.98,81.99,81.98,81.99,12360.0,79.0503,79.06,79.0503,79.06,12360.0
2024-07-17 14:00:00,81.98,81.99,81.98,81.99,89892.0,79.0503,79.06,79.0503,79.06,89892.0
2024-07-17 14:05:00,81.98,81.99,81.98,81.99,6803.0,79.0503,79.06,79.0503,79.06,6803.0
2024-07-17 14:10:00,81.99,82.0,81.98,82.0,16002.0,79.06,79.0696,79.0503,79.0696,16002.0
2024-07-17 14:15:00,81.99,82.0,81.99,82.0,10163.0,79.06,79.0696,79.06,79.0696,10163.0
2024-07-17 14:20:00,82.0,82.0,81.99,82.0,41105.0,79.0696,79.0696,79.06,79.0696,41105.0
2024-07-17 14:25:00,82.0,82.0,81.99,82.0,10209.0,79.0696,79.0696,79.06,79.0696,10209.0
2024-07-17 14:30:00,82.0,82.0,81.99,82.0,62360.0,79.0696,79.0696,79.06,79.0696,62360.0
2024-07-17 14:35:00,82.0,82.0,81.99,82.0,3726.0,79.0696,79.0696,79.06,79.0696,3726.0
2024-07-17 14:40:00,82.0,82.0,81.99,82.0,7840.0,79.0696,79.0696,79.06,79.0696,7840.0
2024-07-17 14:45:00,82.0,82.0,81.99,81.99,8223.0,79.0696,79.0696,79.06,79.06,8223.0
2024-07-17 14:50:00,81.99,82.0,81.99,82.0,9425.0,79.06,79.0696,79.06,79.0696,9425.0
2024-07-17 14:55:00,82.0,82.0,81.99,82.0,3662.0,79.0696,79.0696,79.06,79.0696,3662.0
2024-07-17 15:00:00,82.0,82.0,81.99,82.0,49895.0,79.0696,79.0696,79.06,79.0696,49895.0
2024-07-17 15:05:00,82.0,82.0,81.99,82.0,6714.0,79.0696,79.0696,79.06,79.0696,6714.0
2024-07-17 15:10:00,82.0,82.0,81.99,82.0,13250.0,79.0696,79.0696,79.06,79.0696,13250.0
2024-07-17 15:15:00,82.0,82.0,81.99,82.0,14440.0,79.0696,79.0696,79.06,79.0696,14440.0
2024-07-17 15:20:00,82.0,82.0,81.99,82.0,24047.0,79.0696,79.0696,79.06,79.0696,24047.0
2024-07-17 15:25:00,82.0,82.0,81.99,82.0,11986.0,79.0696,79.0696,79.06,79.0696,11986.0
2024-07-17 15:30:00,82.0,82.0,81.99,82.0,21034.0,79.0696,79.0696,79.06,79.0696,21034.0
2024-07-17 15:35:00,81.99,82.0,81.99,82.0,27827.0,79.06,79.0696,79.06,79.0696,27827.0
2024-07-17 15:40:00,82.0,82.0,81.99,82.0,18578.0,79.0696,79.0696,79.06,79.0696,18578.0
2024-07-17 15:45:00,82.0,82.0,81.99,82.0,112250.0,79.0696,79.0696,79.06,79.0696,112250.0
2024-07-17 15:50:00,82.0,82.0,81.99,82.0,40250.0,79.0696,79.0696,79.06,79.0696,40250.0
2024-07-17 15:55:00,82.0,82.0,81.99,82.0,163497.0,79.0696,79.0696,79.06,79.0696,163497.0
2024-07-18 09:30:00,81.99,81.99,81.98,81.99,83663.0,79.06,79.06,79.0503,79.06,83663.0
2024-07-18 09:35:00,81.98,81.99,81.98,81.98,98660.0,79.0503,79.06,79.0503,79.0503,98660.0
2024-07-18 09:40:00,81.99,82.0,81.98,82.0,34627.0,79.06,79.0696,79.0503,79.0696,34627.0
2024-07-18 09:45:00,82.0,82.0,81.99,82.0,28528.0,79.0696,79.0696,79.06,79.0696,28528.0
2024-07-18 09:50:00,82.0,82.0,81.99,82.0,3890.0,79.0696,79.0696,79.06,79.0696,3890.0
2024-07-18 09:55:00,81.99,82.0,81.99,82.0,9837.0,79.06,79.0696,79.06,79.0696,9837.0
2024-07-18 10:00:00,82.0,82.0,81.98,81.99,10905.0,79.0696,79.0696,79.0503,79.06,10905.0
2024-07-18 10:05:00,81.99,82.0,81.98,82.0,26641.0,79.06,79.0696,79.0503,79.0696,26641.0
2024-07-18 10:10:00,82.0,82.0,81.99,81.99,7309.0,79.0696,79.0696,79.06,79.06,7309.0
2024-07-18 10:15:00,81.99,82.0,81.99,82.0,9825.0,79.06,79.0696,79.06,79.0696,9825.0
2024-07-18 10:20:00,82.0,82.0,81.99,82.0,15489.0,79.0696,79.0696,79.06,79.0696,15489.0
2024-07-18 10:25:00,81.99,82.0,81.99,81.99,11409.0,79.06,79.0696,79.06,79.06,11409.0
2024-07-18 10:30:00,81.99,82.0,81.99,81.99,12990.0,79.06,79.0696,79.06,79.06,12990.0
2024-07-18 10:35:00,82.0,82.0,81.99,81.99,36659.0,79.0696,79.0696,79.06,79.06,36659.0
2024-07-18 10:40:00,82.0,82.01,81.99,82.01,20928.0,79.0696,79.0793,79.06,79.0793,20928.0
2024-07-18 10:45:00,82.01,82.01,82.0,82.01,4714.0,79.0793,79.0793,79.0696,79.0793,4714.0
2024-07-18 10:50:00,82.01,82.01,82.0,82.01,4970.0,79.0793,79.0793,79.0696,79.0793,4970.0
2024-07-18 10:55:00,82.0,82.01,81.99,82.0,29935.0,79.0696,79.0793,79.06,79.0696,29935.0
2024-07-18 11:00:00,82.0,82.0,81.99,82.0,10109.0,79.0696,79.0696,79.06,79.0696,10109.0
2024-07-18 11:05:00,81.99,82.0,81.99,82.0,16851.0,79.06,79.0696,79.06,79.0696,16851.0
2024-07-18 11:10:00,82.0,82.0,81.99,82.0,6765.0,79.0696,79.0696,79.06,79.0696,6765.0
2024-07-18 11:15:00,82.0,82.01,81.99,82.01,101024.0,79.0696,79.0793,79.06,79.0793,101024.0
2024-07-18 11:20:00,82.0,82.01,82.0,82.01,19427.0,79.0696,79.0793,79.0696,79.0793,19427.0
2024-07-18 11:25:00,82.01,82.01,82.0,82.0,1386.0,79.0793,79.0793,79.0696,79.0696,1386.0
2024-07-18 11:30:00,82.0,82.01,82.0,82.01,5595.0,79.0696,79.0793,79.0696,79.0793,5595.0
2024-07-18 11:35:00,82.0,82.01,82.0,82.0,3601.0,79.0696,79.0793,79.0696,79.0696,3601.0
2024-07-18 11:40:00,82.01,82.01,81.99,82.0,24476.0,79.0793,79.0793,79.06,79.0696,24476.0
2024-07-18 11:45:00,81.99,82.0,81.99,81.99,9948.0,79.06,79.0696,79.06,79.06,9948.0
2024-07-18 11:50:00,81.99,82.0,81.99,82.0,224850.0,79.06,79.0696,79.06,79.0696,224850.0
2024-07-18 11:55:00,82.0,82.0,81.98,81.99,9139.0,79.0696,79.0696,79.0503,79.06,9139.0
2024-07-18 12:00:00,81.98,81.99,81.98,81.99,3125.0,79.0503,79.06,79.0503,79.06,3125.0
2024-07-18 12:05:00,81.98,81.99,81.98,81.98,4476.0,79.0503,79.06,79.0503,79.0503,4476.0
2024-07-18 12:10:00,81.99,82.0,81.98,81.99,28170.0,79.06,79.0696,79.0503,79.06,28170.0
2024-07-18 12:15:00,82.0,82.0,81.99,82.0,1138.0,79.0696,79.0696,79.06,79.0696,1138.0
2024-07-18 12:20:00,82.0,82.0,81.99,82.0,9701.0,79.0696,79.0696,79.06,79.0696,9701.0
2024-07-18 12:25:00,82.0,82.0,81.99,82.0,17395.0,79.0696,79.0696,79.06,79.0696,17395.0
2024-07-18 12:30:00,81.99,82.0,81.99,81.99,4627.0,79.06,79.0696,79.06,79.06,4627.0
2024-07-18 12:35:00,81.99,82.0,81.99,81.99,12400.0,79.06,79.0696,79.06,79.06,12400.0
2024-07-18 12:40:00,81.99,82.0,81.98,81.99,26749.0,79.06,79.0696,79.0503,79.06,26749.0
2024-07-18 12:45:00,81.98,81.99,81.98,81.98,3058.0,79.0503,79.06,79.0503,79.0503,3058.0
2024-07-18 12:50:00,81.98,81.99,81.98,81.98,3254.0,79.0503,79.06,79.0503,79.0503,3254.0
2024-07-18 12:55:00,81.98,81.99,81.98,81.99,8210.0,79.0503,79.06,79.0503,79.06,8210.0
2024-07-18 13:00:00,81.99,81.99,81.98,81.99,12675.0,79.06,79.06,79.0503,79.06,12675.0
2024-07-18 13:05:00,81.98,81.99,81.98,81.98,6822.0,79.0503,79.06,79.0503,79.0503,6822.0
2024-07-18 13:10:00,81.98,81.99,81.98,81.98,14907.0,79.0503,79.06,79.0503,79.0503,14907.0
2024-07-18 13:15:00,81.98,81.99,81.98,81.98,3546.0,79.0503,79.06,79.0503,79.0503,3546.0
2024-07-18 13:20:00,81.98,81.99,81.98,81.99,4179.0,79.0503,79.06,79.0503,79.06,4179.0
2024-07-18 13:25:00,81.99,81.99,81.98,81.98,5578.0,79.06,79.06,79.0503,79.0503,5578.0
2024-07-18 13:30:00,81.99,81.99,81.98,81.98,8794.0,79.06,79.06,79.0503,79.0503,8794.0
2024-07-18 13:35:00,81.98,81.99,81.98,81.98,7704.0,79.0503,79.06,79.0503,79.0503,7704.0
2024-07-18 13:40:00,81.98,81.99,81.98,81.99,5663.0,79.0503,79.06,79.0503,79.06,5663.0
2024-07-18 13:45:00,81.98,81.99,81.98,81.98,141914.0,79.0503,79.06,79.0503,79.0503,141914.0
2024-07-18 13:50:00,81.98,81.99,81.98,81.98,2773.0,79.0503,79.06,79.0503,79.0503,2773.0
2024-07-18 13:55:00,81.98,81.99,81.98,81.98,5175.0,79.0503,79.06,79.0503,79.0503,5175.0
2024-07-18 14:00:00,81.99,81.99,81.98,81.99,26406.0,79.06,79.06,79.0503,79.06,26406.0
2024-07-18 14:05:00,81.98,81.99,81.98,81.98,25728.0,79.0503,79.06,79.0503,79.0503,25728.0
2024-07-18 14:10:00,81.98,81.99,81.98,81.99,4999.0,79.0503,79.06,79.0503,79.06,4999.0
2024-07-18 14:15:00,81.98,81.99,81.98,81.98,5524.0,79.0503,79.06,79.0503,79.0503,5524.0
2024-07-18 14:20:00,81.99,81.99,81.98,81.98,9180.0,79.06,79.06,79.0503,79.0503,9180.0
2024-07-18 14:25:00,81.98,81.99,81.98,81.99,6089.0,79.0503,79.06,79.0503,79.06,6089.0
2024-07-18 14:30:00,81.98,81.99,81.98,81.98,18595.0,79.0503,79.06,79.0503,79.0503,18595.0
2024-07-18 14:35:00,81.98,81.99,81.98,81.98,12254.0,79.0503,79.06,79.0503,79.0503,12254.0
2024-07-18 14:40:00,81.98,81.99,81.98,81.98,8939.0,79.0503,79.06,79.0503,79.0503,8939.0
2024-07-18 14:45:00,81.98,81.99,81.98,81.99,19225.0,79.0503,79.06,79.0503,79.06,19225.0
2024-07-18 14:50:00,81.98,81.99,81.97,81.98,13026.0,79.0503,79.06,79.0407,79.0503,13026.0
2024-07-18 14:55:00,81.97,81.98,81.97,81.98,23089.0,79.0407,79.0503,79.0407,79.0503,23089.0
2024-07-18 15:00:00,81.97,81.98,81.96,81.96,10150.0,79.0407,79.0503,79.0311,79.0311,10150.0
2024-07-18 15:05:00,81.97,81.97,81.96,81.96,13292.0,79.0407,79.0407,79.0311,79.0311,13292.0
2024-07-18 15:10:00,81.96,81.97,81.95,81.95,29755.0,79.0311,79.0407,79.0214,79.0214,29755.0
2024-07-18 15:15:00,81.95,81.96,81.95,81.95,38772.0,79.0214,79.0311,79.0214,79.0214,38772.0
2024-07-18 15:20:00,81.95,81.96,81.95,81.95,24630.0,79.0214,79.0311,79.0214,79.0214,24630.0
2024-07-18 15:25:00,81.95,81.96,81.95,81.95,40221.0,79.0214,79.0311,79.0214,79.0214,40221.0
2024-07-18 15:30:00,81.95,81.96,81.95,81.95,42464.0,79.0214,79.0311,79.0214,79.0214,42464.0
2024-07-18 15:35:00,81.95,81.96,81.95,81.96,76416.0,79.0214,79.0311,79.0214,79.0311,76416.0
2024-07-18 15:40:00,81.96,81.96,81.95,81.96,62459.0,79.0311,79.0311,79.0214,79.0311,62459.0
2024-07-18 15:45:00,81.96,81.96,81.95,81.95,72688.0,79.0311,79.0311,79.0214,79.0214,72688.0
2024-07-18 15:50:00,81.96,81.96,81.95,81.96,97923.0,79.0311,79.0311,79.0214,79.0311,97923.0
2024-07-18 15:55:00,81.95,81.96,81.95,81.95,495635.0,79.0214,79.0311,79.0214,79.0214,495635.0
2024-07-19 09:30:00,81.94,81.95,81.94,81.95,25991.0,79.0118,79.0214,79.0118,79.0214,25991.0
2024-07-19 09:35:00,81.94,81.94,81.93,81.93,16073.0,79.0118,79.0118,79.0021,79.0021,16073.0
2024-07-19 09:40:00,81.93,81.94,81.93,81.94,3032.0,79.0021,79.0118,79.0021,79.0118,3032.0
2024-07-19 09:45:00,81.94,81.94,81.93,81.94,20431.0,79.0118,79.0118,79.0021,79.0118,20431.0
2024-07-19 09:50:00,81.93,81.94,81.93,81.93,8689.0,79.0021,79.0118,79.0021,79.0021,8689.0
2024-07-19 09:55:00,81.93,81.93,81.92,81.92,23433.0,79.0021,79.0021,78.9925,78.9925,23433.0
2024-07-19 10:00:00,81.92,81.93,81.92,81.92,8789.0,78.9925,79.0021,78.9925,78.9925,8789.0
2024-07-19 10:05:00,81.92,81.93,81.92,81.93,78139.0,78.9925,79.0021,78.9925,79.0021,78139.0
2024-07-19 10:10:00,81.92,81.94,81.92,81.94,9641.0,78.9925,79.0118,78.9925,79.0118,9641.0
2024-07-19 10:15:00,81.93,81.94,81.93,81.94,6537.0,79.0021,79.0118,79.0021,79.0118,6537.0
2024-07-19 10:20:00,81.94,81.94,81.93,81.93,2925.0,79.0118,79.0118,79.0021,79.0021,2925.0
2024-07-19 10:25:00,81.94,81.95,81.93,81.95,89466.0,79.0118,79.0214,79.0021,79.0214,89466.0
2024-07-19 10:30:00,81.95,81.95,81.94,81.95,14205.0,79.0214,79.0214,79.0118,79.0214,14205.0
2024-07-19 10:35:00,81.94,81.95,81.93,81.94,18537.0,79.0118,79.0214,79.0021,79.0118,18537.0
2024-07-19 10:40:00,81.94,81.94,81.93,81.94,18030.0,79.0118,79.0118,79.0021,79.0118,18030.0
2024-07-19 10:45:00,81.94,81.95,81.93,81.95,4961.0,79.0118,79.0214,79.0021,79.0214,4961.0
2024-07-19 10:50:00,81.95,81.95,81.94,81.95,24484.0,79.0214,79.0214,79.0118,79.0214,24484.0
2024-07-19 10:55:00,81.95,81.95,81.94,81.94,26019.0,79.0214,79.0214,79.0118,79.0118,26019.0
2024-07-19 11:00:00,81.94,81.95,81.94,81.94,9989.0,79.0118,79.0214,79.0118,79.0118,9989.0
2024-07-19 11:05:00,81.94,81.95,81.94,81.94,18218.0,79.0118,79.0214,79.0118,79.0118,18218.0
2024-07-19 11:10:00,81.95,81.95,81.94,81.95,21620.0,79.0214,79.0214,79.0118,79.0214,21620.0
2024-07-19 11:15:00,81.94,81.95,81.94,81.94,10956.0,79.0118,79.0214,79.0118,79.0118,10956.0
2024-07-19 11:20:00,81.95,81.95,81.93,81.94,19196.0,79.0214,79.0214,79.0021,79.0118,19196.0
2024-07-19 11:25:00,81.93,81.94,81.93,81.94,4478.0,79.0021,79.0118,79.0021,79.0118,4478.0
2024-07-19 11:30:00,81.94,81.94,81.93,81.93,3776.0,79.0118,79.0118,79.0021,79.0021,3776.0
2024-07-19 11:35:00,81.94,81.94,81.93,81.94,10063.0,79.0118,79.0118,79.0021,79.0118,10063.0
2024-07-19 11:40:00,81.94,81.94,81.93,81.94,5981.0,79.0118,79.0118,79.0021,79.0118,5981.0
2024-07-19 11:45:00,81.94,81.94,81.93,81.93,8102.0,79.0118,79.0118,79.0021,79.0021,8102.0
2024-07-19 11:50:00,81.94,81.94,81.93,81.93,9840.0,79.0118,79.0118,79.0021,79.0021,9840.0
2024-07-19 11:55:00,81.94,81.94,81.93,81.94,8977.0,79.0118,79.0118,79.0021,79.0118,8977.0
2024-07-19 12:00:00,81.94,81.94,81.93,81.93,9721.0,79.0118,79.0118,79.0021,79.0021,9721.0
2024-07-19 12:05:00,81.94,81.94,81.93,81.93,9470.0,79.0118,79.0118,79.0021,79.0021,9470.0
2024-07-19 12:10:00,81.93,81.94,81.93,81.94,4071.0,79.0021,79.0118,79.0021,79.0118,4071.0
2024-07-19 12:15:00,81.93,81.94,81.93,81.93,12945.0,79.0021,79.0118,79.0021,79.0021,12945.0
2024-07-19 12:20:00,81.93,81.94,81.93,81.94,4842.0,79.0021,79.0118,79.0021,79.0118,4842.0
2024-07-19 12:25:00,81.94,81.94,81.93,81.93,13753.0,79.0118,79.0118,79.0021,79.0021,13753.0
2024-07-19 12:30:00,81.93,81.94,81.93,81.93,6214.0,79.0021,79.0118,79.0021,79.0021,6214.0
2024-07-19 12:35:00,81.93,81.94,81.93,81.93,6516.0,79.0021,79.0118,79.0021,79.0021,6516.0
2024-07-19 12:40:00,81.93,81.94,81.93,81.93,6691.0,79.0021,79.0118,79.0021,79.0021,6691.0
2024-07-19 12:45:00,81.93,81.94,81.92,81.92,44359.0,79.0021,79.0118,78.9925,78.9925,44359.0
2024-07-19 12:50:00,81.92,81.93,81.92,81.93,37259.0,78.9925,79.0021,78.9925,79.0021,37259.0
2024-07-19 12:55:00,81.93,81.93,81.92,81.92,7756.0,79.0021,79.0021,78.9925,78.9925,7756.0
2024-07-19 13:00:00,81.93,81.93,81.92,81.92,8937.0,79.0021,79.0021,78.9925,78.9925,8937.0
2024-07-19 13:05:00,81.93,81.93,81.92,81.92,19424.0,79.0021,79.0021,78.9925,78.9925,19424.0
2024-07-19 13:10:00,81.93,81.93,81.92,81.92,6647.0,79.0021,79.0021,78.9925,78.9925,6647.0
2024-07-19 13:15:00,81.92,81.93,81.92,81.92,3934.0,78.9925,79.0021,78.9925,78.9925,3934.0
2024-07-19 13:20:00,81.92,81.93,81.92,81.93,2354.0,78.9925,79.0021,78.9925,79.0021,2354.0
2024-07-19 13:25:00,81.93,81.94,81.92,81.93,34106.0,79.0021,79.0118,78.9925,79.0021,34106.0
2024-07-19 13:30:00,81.93,81.94,81.93,81.94,86326.0,79.0021,79.0118,79.0021,79.0118,86326.0
2024-07-19 13:35:00,81.93,81.94,81.93,81.93,17395.0,79.0021,79.0118,79.0021,79.0021,17395.0
2024-07-19 13:40:00,81.93,81.94,81.93,81.93,7500.0,79.0021,79.0118,79.0021,79.0021,7500.0
2024-07-19 13:45:00,81.93,81.94,81.93,81.94,4202.0,79.0021,79.0118,79.0021,79.0118,4202.0
2024-07-19 13:50:00,81.94,81.94,81.93,81.94,25129.0,79.0118,79.0118,79.0021,79.0118,25129.0
2024-07-19 13:55:00,81.94,81.94,81.93,81.93,6618.0,79.0118,79.0118,79.0021,79.0021,6618.0
2024-07-19 14:00:00,81.93,81.94,81.93,81.94,32827.0,79.0021,79.0118,79.0021,79.0118,32827.0
2024-07-19 14:05:00,81.93,81.94,81.93,81.93,24587.0,79.0021,79.0118,79.0021,79.0021,24587.0
2024-07-19 14:10:00,81.94,81.94,81.93,81.93,5805.0,79.0118,79.0118,79.0021,79.0021,5805.0
2024-07-19 14:15:00,81.93,81.94,81.93,81.93,11916.0,79.0021,79.0118,79.0021,79.0021,11916.0
2024-07-19 14:20:00,81.93,81.94,81.93,81.93,6615.0,79.0021,79.0118,79.0021,79.0021,6615.0
2024-07-19 14:25:00,81.94,81.94,81.93,81.94,12857.0,79.0118,79.0118,79.0021,79.0118,12857.0
2024-07-19 14:30:00,81.94,81.94,81.93,81.93,21536.0,79.0118,79.0118,79.0021,79.0021,21536.0
2024-07-19 14:35:00,81.93,81.94,81.93,81.93,7296.0,79.0021,79.0118,79.0021,79.0021,7296.0
2024-07-19 14:40:00,81.94,81.94,81.93,81.93,19749.0,79.0118,79.0118,79.0021,79.0021,19749.0
2024-07-19 14:45:00,81.93,81.94,81.93,81.93,8717.0,79.0021,79.0118,79.0021,79.0021,8717.0
2024-07-19 14:50:00,81.94,81.94,81.93,81.94,23694.0,79.0118,79.0118,79.0021,79.0118,23694.0
2024-07-19 14:55:00,81.94,81.94,81.93,81.93,9633.0,79.0118,79.0118,79.0021,79.0021,9633.0
2024-07-19 15:00:00,81.93,81.94,81.93,81.93,5469.0,79.0021,79.0118,79.0021,79.0021,5469.0
2024-07-19 15:05:00,81.93,81.94,81.93,81.93,9596.0,79.0021,79.0118,79.0021,79.0021,9596.0
2024-07-19 15:10:00,81.93,81.94,81.93,81.93,16197.0,79.0021,79.0118,79.0021,79.0021,16197.0
2024-07-19 15:15:00,81.93,81.94,81.93,81.93,12847.0,79.0021,79.0118,79.0021,79.0021,12847.0
2024-07-19 15:20:00,81.94,81.94,81.93,81.93,9638.0,79.0118,79.0118,79.0021,79.0021,9638.0
2024-07-19 15:25:00,81.93,81.94,81.93,81.93,34897.0,79.0021,79.0118,79.0021,79.0021,34897.0
2024-07-19 15:30:00,81.93,81.94,81.92,81.93,59783.0,79.0021,79.0118,78.9925,79.0021,59783.0
2024-07-19 15:35:00,81.92,81.93,81.92,81.92,8853.0,78.9925,79.0021,78.9925,78.9925,8853.0
2024-07-19 15:40:00,81.93,81.93,81.92,81.92,65158.0,79.0021,79.0021,78.9925,78.9925,65158.0
2024-07-19 15:45:00,81.93,81.93,81.92,81.93,22516.0,79.0021,79.0021,78.9925,79.0021,22516.0
2024-07-19 15:50:00,81.92,81.93,81.92,81.92,23283.0,78.9925,79.0021,78.9925,78.9925,23283.0
2024-07-19 15:55:00,81.92,81.93,81.92,81.92,110040.0,78.9925,79.0021,78.9925,78.9925,110040.0
2024-07-22 09:30:00,81.92,81.93,81.91,81.92,63646.0,78.9925,79.0021,78.9828,78.9925,63646.0
2024-07-22 09:35:00,81.92,81.93,81.91,81.92,5913.0,78.9925,79.0021,78.9828,78.9925,5913.0
2024-07-22 09:40:00,81.92,81.93,81.91,81.92,8184.0,78.9925,79.0021,78.9828,78.9925,8184.0
2024-07-22 09:45:00,81.92,81.93,81.91,81.92,14751.0,78.9925,79.0021,78.9828,78.9925,14751.0
2024-07-22 09:50:00,81.93,81.93,81.92,81.92,4681.0,79.0021,79.0021,78.9925,78.9925,4681.0
2024-07-22 09:55:00,81.92,81.93,81.92,81.92,10560.0,78.9925,79.0021,78.9925,78.9925,10560.0
2024-07-22 10:00:00,81.92,81.93,81.92,81.92,2001.0,78.9925,79.0021,78.9925,78.9925,2001.0
2024-07-22 10:05:00,81.93,81.93,81.92,81.92,9873.0,79.0021,79.0021,78.9925,78.9925,9873.0
2024-07-22 10:10:00,81.92,81.93,81.92,81.92,28904.0,78.9925,79.0021,78.9925,78.9925,28904.0
2024-07-22 10:15:00,81.92,81.93,81.92,81.93,13323.0,78.9925,79.0021,78.9925,79.0021,13323.0
2024-07-22 10:20:00,81.92,81.93,81.92,81.92,4073.0,78.9925,79.0021,78.9925,78.9925,4073.0
2024-07-22 10:25:00,81.92,81.93,81.92,81.92,30690.0,78.9925,79.0021,78.9925,78.9925,30690.0
2024-07-22 10:30:00,81.92,81.93,81.92,81.92,14374.0,78.9925,79.0021,78.9925,78.9925,14374.0
2024-07-22 10:35:00,81.92,81.93,81.92,81.92,5304.0,78.9925,79.0021,78.9925,78.9925,5304.0
2024-07-22 10:40:00,81.92,81.93,81.92,81.93,16800.0,78.9925,79.0021,78.9925,79.0021,16800.0
2024-07-22 10:45:00,81.92,81.93,81.92,81.92,4153.0,78.9925,79.0021,78.9925,78.9925,4153.0
2024-07-22 10:50:00,81.92,81.93,81.92,81.93,13574.0,78.9925,79.0021,78.9925,79.0021,13574.0
2024-07-22 10:55:00,81.92,81.93,81.92,81.92,9772.0,78.9925,79.0021,78.9925,78.9925,9772.0
2024-07-22 11:00:00,81.92,81.93,81.92,81.92,881.0,78.9925,79.0021,78.9925,78.9925,881.0
2024-07-22 11:05:00,81.92,81.93,81.92,81.92,28936.0,78.9925,79.0021,78.9925,78.9925,28936.0
2024-07-22 11:10:00,81.92,81.93,81.92,81.92,8283.0,78.9925,79.0021,78.9925,78.9925,8283.0
2024-07-22 11:15:00,81.92,81.93,81.92,81.92,14935.0,78.9925,79.0021,78.9925,78.9925,14935.0
2024-07-22 11:20:00,81.92,81.93,81.92,81.92,9362.0,78.9925,79.0021,78.9925,78.9925,9362.0
2024-07-22 11:25:00,81.92,81.93,81.91,81.92,4833.0,78.9925,79.0021,78.9828,78.9925,4833.0
2024-07-22 11:30:00,81.92,81.92,81.9,81.9,17078.0,78.9925,78.9925,78.9732,78.9732,17078.0
2024-07-22 11:35:00,81.9,81.91,81.9,81.9,23361.0,78.9732,78.9828,78.9732,78.9732,23361.0
2024-07-22 11:40:00,81.91,81.91,81.89,81.9,11579.0,78.9828,78.9828,78.9636,78.9732,11579.0
2024-07-22 11:45:00,81.9,81.9,81.89,81.9,10385.0,78.9732,78.9732,78.9636,78.9732,10385.0
2024-07-22 11:50:00,81.9,81.9,81.89,81.9,8907.0,78.9732,78.9732,78.9636,78.9732,8907.0
2024-07-22 11:55:00,81.9,81.9,81.89,81.9,2759.0,78.9732,78.9732,78.9636,78.9732,2759.0
2024-07-22 12:00:00,81.9,81.9,81.89,81.9,5795.0,78.9732,78.9732,78.9636,78.9732,5795.0
2024-07-22 12:05:00,81.9,81.9,81.89,81.9,13967.0,78.9732,78.9732,78.9636,78.9732,13967.0
2024-07-22 12:10:00,81.9,81.91,81.9,81.9,16038.0,78.9732,78.9828,78.9732,78.9732,16038.0
2024-07-22 12:15:00,81.9,81.91,81.9,81.9,6300.0,78.9732,78.9828,78.9732,78.9732,6300.0
2024-07-22 12:20:00,81.9,81.91,81.9,81.9,4754.0,78.9732,78.9828,78.9732,78.9732,4754.0
2024-07-22 12:25:00,81.9,81.91,81.89,81.9,6444.0,78.9732,78.9828,78.9636,78.9732,6444.0
2024-07-22 12:30:00,81.89,81.9,81.89,81.9,1787.0,78.9636,78.9732,78.9636,78.9732,1787.0
2024-07-22 12:35:00,81.9,81.9,81.89,81.9,5683.0,78.9732,78.9732,78.9636,78.9732,5683.0
2024-07-22 12:40:00,81.9,81.9,81.89,81.9,6625.0,78.9732,78.9732,78.9636,78.9732,6625.0
2024-07-22 12:45:00,81.9,81.9,81.89,81.89,10929.0,78.9732,78.9732,78.9636,78.9636,10929.0
2024-07-22 12:50:00,81.89,81.9,81.89,81.89,7227.0,78.9636,78.9732,78.9636,78.9636,7227.0
2024-07-22 12:55:00,81.89,81.9,81.89,81.89,9625.0,78.9636,78.9732,78.9636,78.9636,9625.0
2024-07-22 13:00:00,81.89,81.9,81.89,81.9,3171.0,78.9636,78.9732,78.9636,78.9732,3171.0
2024-07-22 13:05:00,81.89,81.9,81.89,81.9,9309.0,78.9636,78.9732,78.9636,78.9732,9309.0
2024-07-22 13:10:00,81.9,81.9,81.89,81.9,14609.0,78.9732,78.9732,78.9636,78.9732,14609.0
2024-07-22 13:15:00,81.9,81.9,81.89,81.9,7175.0,78.9732,78.9732,78.9636,78.9732,7175.0
2024-07-22 13:20:00,81.9,81.9,81.89,81.9,6660.0,78.9732,78.9732,78.9636,78.9732,6660.0
2024-07-22 13:25:00,81.9,81.9,81.89,81.9,5096.0,78.9732,78.9732,78.9636,78.9732,5096.0
2024-07-22 13:30:00,81.9,81.91,81.89,81.91,26907.0,78.9732,78.9828,78.9636,78.9828,26907.0
2024-07-22 13:35:00,81.91,81.91,81.9,81.91,5806.0,78.9828,78.9828,78.9732,78.9828,5806.0
2024-07-22 13:40:00,81.91,81.91,81.9,81.91,18275.0,78.9828,78.9828,78.9732,78.9828,18275.0
2024-07-22 13:45:00,81.91,81.91,81.9,81.91,15076.0,78.9828,78.9828,78.9732,78.9828,15076.0
2024-07-22 13:50:00,81.91,81.91,81.9,81.9,4583.0,78.9828,78.9828,78.9732,78.9732,4583.0
2024-07-22 13:55:00,81.91,81.91,81.9,81.9,13124.0,78.9828,78.9828,78.9732,78.9732,13124.0
2024-07-22 14:00:00,81.9,81.91,81.9,81.91,6244.0,78.9732,78.9828,78.9732,78.9828,6244.0
2024-07-22 14:05:00,81.9,81.91,81.9,81.91,7197.0,78.9732,78.9828,78.9732,78.9828,7197.0
2024-07-22 14:10:00,81.91,81.91,81.9,81.91,9596.0,78.9828,78.9828,78.9732,78.9828,9596.0
2024-07-22 14:15:00,81.91,81.91,81.9,81.91,5070.0,78.9828,78.9828,78.9732,78.9828,5070.0
2024-07-22 14:20:00,81.91,81.91,81.9,81.91,32314.0,78.9828,78.9828,78.9732,78.9828,32314.0
2024-07-22 14:25:00,81.9,81.92,81.9,81.91,17880.0,78.9732,78.9925,78.9732,78.9828,17880.0
2024-07-22 14:30:00,81.92,81.92,81.91,81.92,5881.0,78.9925,78.9925,78.9828,78.9925,5881.0
2024-07-22 14:35:00,81.92,81.92,81.91,81.92,12199.0,78.9925,78.9925,78.9828,78.9925,12199.0
2024-07-22 14:40:00,81.92,81.92,81.91,81.92,6479.0,78.9925,78.9925,78.9828,78.9925,6479.0
2024-07-22 14:45:00,81.92,81.92,81.91,81.92,7564.0,78.9925,78.9925,78.9828,78.9925,7564.0
2024-07-22 14:50:00,81.91,81.92,81.91,81.92,10980.0,78.9828,78.9925,78.9828,78.9925,10980.0
2024-07-22 14:55:00,81.92,81.92,81.91,81.92,18803.0,78.9925,78.9925,78.9828,78.9925,18803.0
2024-07-22 15:00:00,81.91,81.92,81.91,81.91,8726.0,78.9828,78.9925,78.9828,78.9828,8726.0
2024-07-22 15:05:00,81.91,81.92,81.91,81.92,11471.0,78.9828,78.9925,78.9828,78.9925,11471.0
2024-07-22 15:10:00,81.92,81.92,81.91,81.92,11569.0,78.9925,78.9925,78.9828,78.9925,11569.0
2024-07-22 15:15:00,81.92,81.92,81.91,81.92,15534.0,78.9925,78.9925,78.9828,78.9925,15534.0
2024-07-22 15:20:00,81.92,81.92,81.91,81.92,20090.0,78.9925,78.9925,78.9828,78.9925,20090.0
2024-07-22 15:25:00,81.92,81.92,81.91,81.92,17488.0,78.9925,78.9925,78.9828,78.9925,17488.0
2024-07-22 15:30:00,81.92,81.92,81.91,81.92,8587.0,78.9925,78.9925,78.9828,78.9925,8587.0
2024-07-22 15:35:00,81.91,81.92,81.91,81.92,17165.0,78.9828,78.9925,78.9828,78.9925,17165.0
2024-07-22 15:40:00,81.92,81.92,81.91,81.92,47369.0,78.9925,78.9925,78.9828,78.9925,47369.0
2024-07-22 15:45:00,81.92,81.92,81.91,81.92,15276.0,78.9925,78.9925,78.9828,78.9925,15276.0
2024-07-22 15:50:00,81.92,81.92,81.91,81.92,42655.0,78.9925,78.9925,78.9828,78.9925,42655.0
2024-07-22 15:55:00,81.92,81.93,81.91,81.93,277572.0,78.9925,79.0021,78.9828,79.0021,277572.0
2024-07-23 09:30:00,81.96,81.96,81.95,81.95,31901.0,79.0311,79.0311,79.0214,79.0214,31901.0
2024-07-23 09:35:00,81.95,81.96,81.94,81.96,19566.0,79.0214,79.0311,79.0118,79.0311,19566.0
2024-07-23 09:40:00,81.95,81.96,81.95,81.96,21726.0,79.0214,79.0311,79.0214,79.0311,21726.0
2024-07-23 09:45:00,81.95,81.96,81.95,81.95,43672.0,79.0214,79.0311,79.0214,79.0214,43672.0
2024-07-23 09:50:00,81.96,81.96,81.95,81.95,12324.0,79.0311,79.0311,79.0214,79.0214,12324.0
2024-07-23 09:55:00,81.96,81.96,81.95,81.95,18908.0,79.0311,79.0311,79.0214,79.0214,18908.0
2024-07-23 10:00:00,81.96,81.97,81.95,81.97,136153.0,79.0311,79.0407,79.0214,79.0407,136153.0
2024-07-23 10:05:00,81.97,81.97,81.96,81.97,10083.0,79.0407,79.0407,79.0311,79.0407,10083.0
2024-07-23 10:10:00,81.97,81.97,81.96,81.96,12099.0,79.0407,79.0407,79.0311,79.0311,12099.0
2024-07-23 10:15:00,81.97,81.98,81.96,81.98,13315.0,79.0407,79.0503,79.0311,79.0503,13315.0
2024-07-23 10:20:00,81.98,81.98,81.97,81.97,5473.0,79.0503,79.0503,79.0407,79.0407,5473.0
2024-07-23 10:25:00,81.98,81.98,81.97,81.98,8610.0,79.0503,79.0503,79.0407,79.0503,8610.0
2024-07-23 10:30:00,81.98,81.98,81.97,81.97,15738.0,79.0503,79.0503,79.0407,79.0407,15738.0
2024-07-23 10:35:00,81.98,81.98,81.97,81.98,17810.0,79.0503,79.0503,79.0407,79.0503,17810.0
2024-07-23 10:40:00,81.97,81.98,81.97,81.97,12897.0,79.0407,79.0503,79.0407,79.0407,12897.0
2024-07-23 10:45:00,81.98,81.98,81.97,81.98,12914.0,79.0503,79.0503,79.0407,79.0503,12914.0
2024-07-23 10:50:00,81.97,81.98,81.97,81.97,7379.0,79.0407,79.0503,79.0407,79.0407,7379.0
2024-07-23 10:55:00,81.98,81.98,81.97,81.97,25595.0,79.0503,79.0503,79.0407,79.0407,25595.0
2024-07-23 11:00:00,81.98,81.98,81.97,81.98,16784.0,79.0503,79.0503,79.0407,79.0503,16784.0
2024-07-23 11:05:00,81.97,81.98,81.97,81.97,10259.0,79.0407,79.0503,79.0407,79.0407,10259.0
2024-07-23 11:10:00,81.98,81.98,81.97,81.98,15585.0,79.0503,79.0503,79.0407,79.0503,15585.0
2024-07-23 11:15:00,81.97,81.98,81.97,81.97,12161.0,79.0407,79.0503,79.0407,79.0407,12161.0
2024-07-23 11:20:00,81.98,81.98,81.97,81.98,15230.0,79.0503,79.0503,79.0407,79.0503,15230.0
2024-07-23 11:25:00,81.98,81.98,81.97,81.98,9907.0,79.0503,79.0503,79.0407,79.0503,9907.0
2024-07-23 11:30:00,81.98,81.98,81.97,81.98,10502.0,79.0503,79.0503,79.0407,79.0503,10502.0
2024-07-23 11:35:00,81.98,81.98,81.97,81.98,10010.0,79.0503,79.0503,79.0407,79.0503,10010.0
2024-07-23 11:40:00,81.98,81.98,81.97,81.98,13713.0,79.0503,79.0503,79.0407,79.0503,13713.0
2024-07-23 11:45:00,81.98,81.98,81.97,81.98,29858.0,79.0503,79.0503,79.0407,79.0503,29858.0
2024-07-23 11:50:00,81.98,81.98,81.97,81.98,15222.0,79.0503,79.0503,79.0407,79.0503,15222.0
2024-07-23 11:55:00,81.98,81.98,81.97,81.98,6479.0,79.0503,79.0503,79.0407,79.0503,6479.0
2024-07-23 12:00:00,81.98,81.98,81.97,81.97,13857.0,79.0503,79.0503,79.0407,79.0407,13857.0
2024-07-23 12:05:00,81.98,81.98,81.97,81.98,6732.0,79.0503,79.0503,79.0407,79.0503,6732.0
2024-07-23 12:10:00,81.98,81.98,81.97,81.98,47785.0,79.0503,79.0503,79.0407,79.0503,47785.0
2024-07-23 12:15:00,81.98,81.98,81.97,81.98,7664.0,79.0503,79.0503,79.0407,79.0503,7664.0
2024-07-23 12:20:00,81.98,81.98,81.97,81.98,45163.0,79.0503,79.0503,79.0407,79.0503,45163.0
2024-07-23 12:25:00,81.98,81.98,81.97,81.98,16025.0,79.0503,79.0503,79.0407,79.0503,16025.0
2024-07-23 12:30:00,81.98,81.98,81.97,81.98,12864.0,79.0503,79.0503,79.0407,79.0503,12864.0
2024-07-23 12:35:00,81.98,81.98,81.97,81.98,8559.0,79.0503,79.0503,79.0407,79.0503,8559.0
2024-07-23 12:40:00,81.98,81.98,81.97,81.98,10428.0,79.0503,79.0503,79.0407,79.0503,10428.0
2024-07-23 12:45:00,81.98,81.98,81.97,81.98,6572.0,79.0503,79.0503,79.0407,79.0503,6572.0
2024-07-23 12:50:00,81.98,81.98,81.97,81.98,6362.0,79.0503,79.0503,79.0407,79.0503,6362.0
2024-07-23 12:55:00,81.98,81.98,81.97,81.98,8940.0,79.0503,79.0503,79.0407,79.0503,8940.0
2024-07-23 13:00:00,81.97,82.0,81.97,81.98,69820.0,79.0407,79.0696,79.0407,79.0503,69820.0
2024-07-23 13:05:00,81.98,81.99,81.98,81.99,11763.0,79.0503,79.06,79.0503,79.06,11763.0
2024-07-23 13:10:00,81.98,81.99,81.98,81.98,6622.0,79.0503,79.06,79.0503,79.0503,6622.0
2024-07-23 13:15:00,81.98,81.99,81.98,81.98,12184.0,79.0503,79.06,79.0503,79.0503,12184.0
2024-07-23 13:20:00,81.98,81.99,81.98,81.98,6477.0,79.0503,79.06,79.0503,79.0503,6477.0
2024-07-23 13:25:00,81.98,81.99,81.98,81.99,5807.0,79.0503,79.06,79.0503,79.06,5807.0
2024-07-23 13:30:00,81.98,81.99,81.98,81.98,35808.0,79.0503,79.06,79.0503,79.0503,35808.0
2024-07-23 13:35:00,81.98,81.99,81.98,81.98,12359.0,79.0503,79.06,79.0503,79.0503,12359.0
2024-07-23 13:40:00,81.98,81.99,81.97,81.98,12420.0,79.0503,79.06,79.0407,79.0503,12420.0
2024-07-23 13:45:00,81.98,81.98,81.97,81.98,10666.0,79.0503,79.0503,79.0407,79.0503,10666.0
2024-07-23 13:50:00,81.97,81.98,81.97,81.98,15111.0,79.0407,79.0503,79.0407,79.0503,15111.0
2024-07-23 13:55:00,81.98,81.98,81.97,81.98,9610.0,79.0503,79.0503,79.0407,79.0503,9610.0
2024-07-23 14:00:00,81.97,81.98,81.97,81.98,22465.0,79.0407,79.0503,79.0407,79.0503,22465.0
2024-07-23 14:05:00,81.98,81.98,81.97,81.98,28173.0,79.0503,79.0503,79.0407,79.0503,28173.0
2024-07-23 14:10:00,81.98,81.98,81.97,81.98,10082.0,79.0503,79.0503,79.0407,79.0503,10082.0
2024-07-23 14:15:00,81.98,81.98,81.97,81.98,10449.0,79.0503,79.0503,79.0407,79.0503,10449.0
2024-07-23 14:20:00,81.98,81.98,81.97,81.98,20127.0,79.0503,79.0503,79.0407,79.0503,20127.0
2024-07-23 14:25:00,81.98,81.98,81.97,81.98,14447.0,79.0503,79.0503,79.0407,79.0503,14447.0
2024-07-23 14:30:00,81.98,81.98,81.97,81.98,7543.0,79.0503,79.0503,79.0407,79.0503,7543.0
2024-07-23 14:35:00,81.98,81.98,81.97,81.98,17931.0,79.0503,79.0503,79.0407,79.0503,17931.0
2024-07-23 14:40:00,81.98,81.98,81.97,81.98,5294.0,79.0503,79.0503,79.0407,79.0503,5294.0
2024-07-23 14:45:00,81.98,81.98,81.97,81.98,10537.0,79.0503,79.0503,79.0407,79.0503,10537.0
2024-07-23 14:50:00,81.98,81.99,81.97,81.98,22694.0,79.0503,79.06,79.0407,79.0503,22694.0
2024-07-23 14:55:00,81.98,81.99,81.98,81.98,15624.0,79.0503,79.06,79.0503,79.0503,15624.0
2024-07-23 15:00:00,81.98,81.99,81.98,81.98,27395.0,79.0503,79.06,79.0503,79.0503,27395.0
2024-07-23 15:05:00,81.98,81.99,81.98,81.98,6318.0,79.0503,79.06,79.0503,79.0503,6318.0
2024-07-23 15:10:00,81.98,81.99,81.98,81.99,17399.0,79.0503,79.06,79.0503,79.06,17399.0
2024-07-23 15:15:00,81.98,81.99,81.98,81.98,13567.0,79.0503,79.06,79.0503,79.0503,13567.0
2024-07-23 15:20:00,81.98,81.99,81.98,81.98,10008.0,79.0503,79.06,79.0503,79.0503,10008.0
2024-07-23 15:25:00,81.98,81.99,81.98,81.98,12825.0,79.0503,79.06,79.0503,79.0503,12825.0
2024-07-23 15:30:00,81.99,81.99,81.98,81.98,35185.0,79.06,79.06,79.0503,79.0503,35185.0
2024-07-23 15:35:00,81.98,81.98,81.97,81.98,16447.0,79.0503,79.0503,79.0407,79.0503,16447.0
2024-07-23 15:40:00,81.98,81.98,81.97,81.98,18687.0,79.0503,79.0503,79.0407,79.0503,18687.0
2024-07-23 15:45:00,81.98,81.98,81.97,81.98,14941.0,79.0503,79.0503,79.0407,79.0503,14941.0
2024-07-23 15:50:00,81.98,81.98,81.97,81.98,17434.0,79.0503,79.0503,79.0407,79.0503,17434.0
2024-07-23 15:55:00,81.98,81.98,81.97,81.98,133259.0,79.0503,79.0503,79.0407,79.0503,133259.0
2024-07-24 09:30:00,82.06,82.06,82.05,82.06,25607.0,79.1275,79.1275,79.1178,79.1275,25607.0
2024-07-24 09:35:00,82.06,82.07,82.05,82.07,37706.0,79.1275,79.1371,79.1178,79.1371,37706.0
2024-07-24 09:40:00,82.06,82.07,82.06,82.07,5659.0,79.1275,79.1371,79.1275,79.1371,5659.0
2024-07-24 09:45:00,82.07,82.08,82.03,82.06,71207.0,79.1371,79.1468,79.0986,79.1275,71207.0
2024-07-24 09:50:00,82.05,82.06,82.04,82.05,36472.0,79.1178,79.1275,79.1082,79.1178,36472.0
2024-07-24 09:55:00,82.04,82.05,82.04,82.05,18061.0,79.1082,79.1178,79.1082,79.1178,18061.0
2024-07-24 10:00:00,82.05,82.06,82.04,82.06,17464.0,79.1178,79.1275,79.1082,79.1275,17464.0
2024-07-24 10:05:00,82.06,82.07,82.06,82.06,147438.0,79.1275,79.1371,79.1275,79.1275,147438.0
2024-07-24 10:10:00,82.06,82.07,82.06,82.07,10581.0,79.1275,79.1371,79.1275,79.1371,10581.0
2024-07-24 10:15:00,82.06,82.07,82.06,82.07,16086.0,79.1275,79.1371,79.1275,79.1371,16086.0
2024-07-24 10:20:00,82.07,82.07,82.06,82.07,13806.0,79.1371,79.1371,79.1275,79.1371,13806.0
2024-07-24 10:25:00,82.06,82.08,82.06,82.08,12669.0,79.1275,79.1468,79.1275,79.1468,12669.0
2024-07-24 10:30:00,82.08,82.08,82.06,82.07,80014.0,79.1468,79.1468,79.1275,79.1371,80014.0
2024-07-24 10:35:00,82.06,82.07,82.06,82.06,5377.0,79.1275,79.1371,79.1275,79.1275,5377.0
2024-07-24 10:40:00,82.07,82.07,82.06,82.06,9160.0,79.1371,79.1371,79.1275,79.1275,9160.0
2024-07-24 10:45:00,82.06,82.07,82.06,82.06,6017.0,79.1275,79.1371,79.1275,79.1275,6017.0
2024-07-24 10:50:00,82.06,82.08,82.06,82.08,19887.0,79.1275,79.1468,79.1275,79.1468,19887.0
2024-07-24 10:55:00,82.09,82.09,82.08,82.08,4144.0,79.1564,79.1564,79.1468,79.1468,4144.0
2024-07-24 11:00:00,82.09,82.09,82.08,82.09,10701.0,79.1564,79.1564,79.1468,79.1564,10701.0
2024-07-24 11:05:00,82.08,82.09,82.07,82.08,19151.0,79.1468,79.1564,79.1371,79.1468,19151.0
2024-07-24 11:10:00,82.08,82.08,82.07,82.08,55971.0,79.1468,79.1468,79.1371,79.1468,55971.0
2024-07-24 11:15:00,82.08,82.09,82.07,82.08,11406.0,79.1468,79.1564,79.1371,79.1468,11406.0
2024-07-24 11:20:00,82.09,82.09,82.08,82.09,58773.0,79.1564,79.1564,79.1468,79.1564,58773.0
2024-07-24 11:25:00,82.09,82.09,82.08,82.08,14412.0,79.1564,79.1564,79.1468,79.1468,14412.0
2024-07-24 11:30:00,82.08,82.09,82.08,82.09,12873.0,79.1468,79.1564,79.1468,79.1564,12873.0
2024-07-24 11:35:00,82.09,82.09,82.08,82.08,62813.0,79.1564,79.1564,79.1468,79.1468,62813.0
2024-07-24 11:40:00,82.08,82.09,82.08,82.09,9414.0,79.1468,79.1564,79.1468,79.1564,9414.0
2024-07-24 11:45:00,82.09,82.09,82.08,82.08,7490.0,79.1564,79.1564,79.1468,79.1468,7490.0
2024-07-24 11:50:00,82.09,82.09,82.07,82.08,16347.0,79.1564,79.1564,79.1371,79.1468,16347.0
2024-07-24 11:55:00,82.07,82.08,82.07,82.07,28186.0,79.1371,79.1468,79.1371,79.1371,28186.0
2024-07-24 12:00:00,82.08,82.08,82.06,82.06,15305.0,79.1468,79.1468,79.1275,79.1275,15305.0
2024-07-24 12:05:00,82.06,82.07,82.06,82.06,20048.0,79.1275,79.1371,79.1275,79.1275,20048.0
2024-07-24 12:10:00,82.06,82.07,82.06,82.06,14149.0,79.1275,79.1371,79.1275,79.1275,14149.0
2024-07-24 12:15:00,82.06,82.07,82.06,82.07,11164.0,79.1275,79.1371,79.1275,79.1371,11164.0
2024-07-24 12:20:00,82.07,82.07,82.06,82.06,12566.0,79.1371,79.1371,79.1275,79.1275,12566.0
2024-07-24 12:25:00,82.06,82.07,82.06,82.06,98467.0,79.1275,79.1371,79.1275,79.1275,98467.0
2024-07-24 12:30:00,82.06,82.07,82.06,82.07,8876.0,79.1275,79.1371,79.1275,79.1371,8876.0
2024-07-24 12:35:00,82.06,82.07,82.05,82.06,113125.0,79.1275,79.1371,79.1178,79.1275,113125.0
2024-07-24 12:40:00,82.06,82.07,82.05,82.06,121009.0,79.1275,79.1371,79.1178,79.1275,121009.0
2024-07-24 12:45:00,82.07,82.07,82.06,82.06,18707.0,79.1371,79.1371,79.1275,79.1275,18707.0
2024-07-24 12:50:00,82.06,82.07,82.06,82.07,46880.0,79.1275,79.1371,79.1275,79.1371,46880.0
2024-07-24 12:55:00,82.06,82.07,82.06,82.06,2224.0,79.1275,79.1371,79.1275,79.1275,2224.0
2024-07-24 13:00:00,82.06,82.07,82.06,82.07,9691.0,79.1275,79.1371,79.1275,79.1371,9691.0
2024-07-24 13:05:00,82.06,82.07,82.05,82.06,25424.0,79.1275,79.1371,79.1178,79.1275,25424.0
2024-07-24 13:10:00,82.06,82.06,82.05,82.06,13831.0,79.1275,79.1275,79.1178,79.1275,13831.0
2024-07-24 13:15:00,82.06,82.06,82.05,82.06,2851.0,79.1275,79.1275,79.1178,79.1275,2851.0
2024-07-24 13:20:00,82.06,82.06,82.05,82.06,3509.0,79.1275,79.1275,79.1178,79.1275,3509.0
2024-07-24 13:25:00,82.06,82.06,82.05,82.05,7212.0,79.1275,79.1275,79.1178,79.1178,7212.0
2024-07-24 13:30:00,82.05,82.06,82.05,82.06,14383.0,79.1178,79.1275,79.1178,79.1275,14383.0
2024-07-24 13:35:00,82.06,82.06,82.05,82.05,29529.0,79.1275,79.1275,79.1178,79.1178,29529.0
2024-07-24 13:40:00,82.06,82.06,82.05,82.06,7490.0,79.1275,79.1275,79.1178,79.1275,7490.0
2024-07-24 13:45:00,82.06,82.06,82.05,82.06,4966.0,79.1275,79.1275,79.1178,79.1275,4966.0
2024-07-24 13:50:00,82.06,82.06,82.05,82.05,14999.0,79.1275,79.1275,79.1178,79.1178,14999.0
2024-07-24 13:55:00,82.05,82.06,82.04,82.05,13386.0,79.1178,79.1275,79.1082,79.1178,13386.0
2024-07-24 14:00:00,82.05,82.05,82.03,82.04,11360.0,79.1178,79.1178,79.0986,79.1082,11360.0
2024-07-24 14:05:00,82.03,82.04,82.03,82.03,3727.0,79.0986,79.1082,79.0986,79.0986,3727.0
2024-07-24 14:10:00,82.04,82.04,82.03,82.03,10291.0,79.1082,79.1082,79.0986,79.0986,10291.0
2024-07-24 14:15:00,82.04,82.04,82.03,82.03,13457.0,79.1082,79.1082,79.0986,79.0986,13457.0
2024-07-24 14:20:00,82.03,82.04,82.02,82.03,39431.0,79.0986,79.1082,79.0889,79.0986,39431.0
2024-07-24 14:25:00,82.03,82.04,82.02,82.04,14882.0,79.0986,79.1082,79.0889,79.1082,14882.0
2024-07-24 14:30:00,82.04,82.04,82.03,82.04,14221.0,79.1082,79.1082,79.0986,79.1082,14221.0
2024-07-24 14:35:00,82.04,82.05,82.03,82.04,28257.0,79.1082,79.1178,79.0986,79.1082,28257.0
2024-07-24 14:40:00,82.05,82.05,82.03,82.04,43851.0,79.1178,79.1178,79.0986,79.1082,43851.0
2024-07-24 14:45:00,82.04,82.04,82.03,82.04,14146.0,79.1082,79.1082,79.0986,79.1082,14146.0
2024-07-24 14:50:00,82.04,82.04,82.03,82.04,8521.0,79.1082,79.1082,79.0986,79.1082,8521.0
2024-07-24 14:55:00,82.04,82.04,82.03,82.04,12444.0,79.1082,79.1082,79.0986,79.1082,12444.0
2024-07-24 15:00:00,82.04,82.04,82.02,82.02,86428.0,79.1082,79.1082,79.0889,79.0889,86428.0
2024-07-24 15:05:00,82.03,82.03,82.01,82.02,77703.0,79.0986,79.0986,79.0793,79.0889,77703.0
2024-07-24 15:10:00,82.02,82.02,82.01,82.02,59316.0,79.0889,79.0889,79.0793,79.0889,59316.0
2024-07-24 15:15:00,82.01,82.02,82.01,82.02,63966.0,79.0793,79.0889,79.0793,79.0889,63966.0
2024-07-24 15:20:00,82.02,82.03,82.01,82.03,53449.0,79.0889,79.0986,79.0793,79.0986,53449.0
2024-07-24 15:25:00,82.03,82.03,82.02,82.03,46845.0,79.0986,79.0986,79.0889,79.0986,46845.0
2024-07-24 15:30:00,82.03,82.04,82.02,82.03,65725.0,79.0986,79.1082,79.0889,79.0986,65725.0
2024-07-24 15:35:00,82.04,82.04,82.03,82.04,44194.0,79.1082,79.1082,79.0986,79.1082,44194.0
2024-07-24 15:40:00,82.03,82.04,82.03,82.04,47254.0,79.0986,79.1082,79.0986,79.1082,47254.0
2024-07-24 15:45:00,82.04,82.04,82.02,82.03,80889.0,79.1082,79.1082,79.0889,79.0986,80889.0
2024-07-24 15:50:00,82.03,82.03,82.02,82.02,309468.0,79.0986,79.0986,79.0889,79.0889,309468.0
2024-07-24 15:55:00,82.03,82.03,82.01,82.01,920948.0,79.0986,79.0986,79.0793,79.0793,920948.0
2024-07-25 09:30:00,82.04,82.05,82.03,82.05,46912.0,79.1082,79.1178,79.0986,79.1178,46912.0
2024-07-25 09:35:00,82.04,82.05,82.04,82.05,36498.0,79.1082,79.1178,79.1082,79.1178,36498.0
2024-07-25 09:40:00,82.05,82.06,82.04,82.05,19114.0,79.1178,79.1275,79.1082,79.1178,19114.0
2024-07-25 09:45:00,82.05,82.07,82.05,82.06,12973.0,79.1178,79.1371,79.1178,79.1275,12973.0
2024-07-25 09:50:00,82.06,82.07,82.06,82.06,6223.0,79.1275,79.1371,79.1275,79.1275,6223.0
2024-07-25 09:55:00,82.06,82.07,82.06,82.07,14678.0,79.1275,79.1371,79.1275,79.1371,14678.0
2024-07-25 10:00:00,82.06,82.09,82.06,82.09,21330.0,79.1275,79.1564,79.1275,79.1564,21330.0
2024-07-25 10:05:00,82.08,82.09,82.07,82.09,77373.0,79.1468,79.1564,79.1371,79.1564,77373.0
2024-07-25 10:10:00,82.08,82.09,82.08,82.09,24724.0,79.1468,79.1564,79.1468,79.1564,24724.0
2024-07-25 10:15:00,82.08,82.09,82.07,82.08,19925.0,79.1468,79.1564,79.1371,79.1468,19925.0
2024-07-25 10:20:00,82.08,82.08,82.07,82.08,19116.0,79.1468,79.1468,79.1371,79.1468,19116.0
2024-07-25 10:25:00,82.08,82.08,82.07,82.08,52091.0,79.1468,79.1468,79.1371,79.1468,52091.0
2024-07-25 10:30:00,82.07,82.08,82.06,82.07,87317.0,79.1371,79.1468,79.1275,79.1371,87317.0
2024-07-25 10:35:00,82.07,82.07,82.06,82.07,8460.0,79.1371,79.1371,79.1275,79.1371,8460.0
2024-07-25 10:40:00,82.07,82.08,82.07,82.08,24558.0,79.1371,79.1468,79.1371,79.1468,24558.0
2024-07-25 10:45:00,82.08,82.08,82.06,82.07,28390.0,79.1468,79.1468,79.1275,79.1371,28390.0
2024-07-25 10:50:00,82.07,82.07,82.06,82.07,7303.0,79.1371,79.1371,79.1275,79.1371,7303.0
2024-07-25 10:55:00,82.07,82.07,82.06,82.06,9352.0,79.1371,79.1371,79.1275,79.1275,9352.0
2024-07-25 11:00:00,82.06,82.07,82.05,82.06,220148.0,79.1275,79.1371,79.1178,79.1275,220148.0
2024-07-25 11:05:00,82.06,82.06,82.05,82.06,7278.0,79.1275,79.1275,79.1178,79.1275,7278.0
2024-07-25 11:10:00,82.05,82.06,82.05,82.06,6863.0,79.1178,79.1275,79.1178,79.1275,6863.0
2024-07-25 11:15:00,82.06,82.06,82.05,82.06,16689.0,79.1275,79.1275,79.1178,79.1275,16689.0
2024-07-25 11:20:00,82.06,82.06,82.05,82.06,16686.0,79.1275,79.1275,79.1178,79.1275,16686.0
2024-07-25 11:25:00,82.06,82.06,82.05,82.06,16036.0,79.1275,79.1275,79.1178,79.1275,16036.0
2024-07-25 11:30:00,82.06,82.06,82.05,82.06,32400.0,79.1275,79.1275,79.1178,79.1275,32400.0
2024-07-25 11:35:00,82.06,82.06,82.05,82.06,5280.0,79.1275,79.1275,79.1178,79.1275,5280.0
2024-07-25 11:40:00,82.06,82.06,82.05,82.06,9015.0,79.1275,79.1275,79.1178,79.1275,9015.0
2024-07-25 11:45:00,82.06,82.06,82.05,82.06,15116.0,79.1275,79.1275,79.1178,79.1275,15116.0
2024-07-25 11:50:00,82.06,82.06,82.05,82.06,10024.0,79.1275,79.1275,79.1178,79.1275,10024.0
2024-07-25 11:55:00,82.06,82.06,82.05,82.06,19607.0,79.1275,79.1275,79.1178,79.1275,19607.0
2024-07-25 12:00:00,82.05,82.06,82.04,82.05,27028.0,79.1178,79.1275,79.1082,79.1178,27028.0
2024-07-25 12:05:00,82.05,82.05,82.04,82.04,10604.0,79.1178,79.1178,79.1082,79.1082,10604.0
2024-07-25 12:10:00,82.05,82.05,82.04,82.04,16946.0,79.1178,79.1178,79.1082,79.1082,16946.0
2024-07-25 12:15:00,82.04,82.05,82.03,82.04,14783.0,79.1082,79.1178,79.0986,79.1082,14783.0
2024-07-25 12:20:00,82.04,82.04,82.03,82.04,37220.0,79.1082,79.1082,79.0986,79.1082,37220.0
2024-07-25 12:25:00,82.04,82.04,82.03,82.04,6139.0,79.1082,79.1082,79.0986,79.1082,6139.0
2024-07-25 12:30:00,82.04,82.04,82.03,82.03,21316.0,79.1082,79.1082,79.0986,79.0986,21316.0
2024-07-25 12:35:00,82.03,82.03,82.02,82.03,6098.0,79.0986,79.0986,79.0889,79.0986,6098.0
2024-07-25 12:40:00,82.03,82.03,82.02,82.03,7918.0,79.0986,79.0986,79.0889,79.0986,7918.0
2024-07-25 12:45:00,82.03,82.03,82.02,82.03,5457.0,79.0986,79.0986,79.0889,79.0986,5457.0
2024-07-25 12:50:00,82.03,82.03,82.02,82.03,9804.0,79.0986,79.0986,79.0889,79.0986,9804.0
2024-07-25 12:55:00,82.03,82.03,82.02,82.03,9882.0,79.0986,79.0986,79.0889,79.0986,9882.0
2024-07-25 13:00:00,82.03,82.05,82.03,82.04,16740.0,79.0986,79.1178,79.0986,79.1082,16740.0
2024-07-25 13:05:00,82.04,82.04,82.03,82.04,5897.0,79.1082,79.1082,79.0986,79.1082,5897.0
2024-07-25 13:10:00,82.04,82.04,82.03,82.04,10873.0,79.1082,79.1082,79.0986,79.1082,10873.0
2024-07-25 13:15:00,82.04,82.04,82.03,82.04,63906.0,79.1082,79.1082,79.0986,79.1082,63906.0
2024-07-25 13:20:00,82.04,82.04,82.03,82.03,9181.0,79.1082,79.1082,79.0986,79.0986,9181.0
2024-07-25 13:25:00,82.03,82.04,82.02,82.03,7493.0,79.0986,79.1082,79.0889,79.0986,7493.0
2024-07-25 13:30:00,82.03,82.03,82.02,82.03,89233.0,79.0986,79.0986,79.0889,79.0986,89233.0
2024-07-25 13:35:00,82.03,82.03,82.02,82.02,17139.0,79.0986,79.0986,79.0889,79.0889,17139.0
2024-07-25 13:40:00,82.02,82.02,82.01,82.02,79332.0,79.0889,79.0889,79.0793,79.0889,79332.0
2024-07-25 13:45:00,82.02,82.02,82.01,82.02,10634.0,79.0889,79.0889,79.0793,79.0889,10634.0
2024-07-25 13:50:00,82.01,82.02,82.01,82.02,30146.0,79.0793,79.0889,79.0793,79.0889,30146.0
2024-07-25 13:55:00,82.01,82.02,82.01,82.01,22541.0,79.0793,79.0889,79.0793,79.0793,22541.0
2024-07-25 14:00:00,82.01,82.02,82.0,82.0,9387.0,79.0793,79.0889,79.0696,79.0696,9387.0
2024-07-25 14:05:00,82.01,82.01,82.0,82.01,9435.0,79.0793,79.0793,79.0696,79.0793,9435.0
2024-07-25 14:10:00,82.01,82.01,82.0,82.01,8919.0,79.0793,79.0793,79.0696,79.0793,8919.0
2024-07-25 14:15:00,82.01,82.01,82.0,82.01,8278.0,79.0793,79.0793,79.0696,79.0793,8278.0
2024-07-25 14:20:00,82.01,82.01,82.0,82.01,29695.0,79.0793,79.0793,79.0696,79.0793,29695.0
2024-07-25 14:25:00,82.01,82.02,82.0,82.01,487196.0,79.0793,79.0889,79.0696,79.0793,487196.0
2024-07-25 14:30:00,82.02,82.02,82.01,82.02,5535.0,79.0889,79.0889,79.0793,79.0889,5535.0
2024-07-25 14:35:00,82.01,82.02,82.01,82.02,36472.0,79.0793,79.0889,79.0793,79.0889,36472.0
2024-07-25 14:40:00,82.02,82.02,82.01,82.02,9723.0,79.0889,79.0889,79.0793,79.0889,9723.0
2024-07-25 14:45:00,82.02,82.02,82.01,82.02,7312.0,79.0889,79.0889,79.0793,79.0889,7312.0
2024-07-25 14:50:00,82.01,82.02,82.01,82.01,21461.0,79.0793,79.0889,79.0793,79.0793,21461.0
2024-07-25 14:55:00,82.01,82.02,82.01,82.01,7194.0,79.0793,79.0889,79.0793,79.0793,7194.0
2024-07-25 15:00:00,82.01,82.02,82.0,82.01,34620.0,79.0793,79.0889,79.0696,79.0793,34620.0
2024-07-25 15:05:00,82.01,82.01,82.0,82.01,30779.0,79.0793,79.0793,79.0696,79.0793,30779.0
2024-07-25 15:10:00,82.01,82.01,82.0,82.01,24917.0,79.0793,79.0793,79.0696,79.0793,24917.0
2024-07-25 15:15:00,82.01,82.01,82.0,82.0,25538.0,79.0793,79.0793,79.0696,79.0696,25538.0
2024-07-25 15:20:00,82.0,82.01,82.0,82.0,22485.0,79.0696,79.0793,79.0696,79.0696,22485.0
2024-07-25 15:25:00,82.0,82.01,82.0,82.01,28580.0,79.0696,79.0793,79.0696,79.0793,28580.0
2024-07-25 15:30:00,82.01,82.01,82.0,82.01,90646.0,79.0793,79.0793,79.0696,79.0793,90646.0
2024-07-25 15:35:00,82.01,82.01,82.0,82.01,75749.0,79.0793,79.0793,79.0696,79.0793,75749.0
2024-07-25 15:40:00,82.01,82.02,82.0,82.02,390070.0,79.0793,79.0889,79.0696,79.0889,390070.0
2024-07-25 15:45:00,82.02,82.02,82.01,82.02,59342.0,79.0889,79.0889,79.0793,79.0889,59342.0
2024-07-25 15:50:00,82.02,82.02,82.01,82.02,92067.0,79.0889,79.0889,79.0793,79.0889,92067.0
2024-07-25 15:55:00,82.02,82.02,82.01,82.02,564453.0,79.0889,79.0889,79.0793,79.0889,564453.0
2024-07-26 09:30:00,82.13,82.13,82.12,82.12,16478.0,79.195,79.195,79.1853,79.1853,16478.0
2024-07-26 09:35:00,82.13,82.14,82.12,82.14,13900.0,79.195,79.2046,79.1853,79.2046,13900.0
2024-07-26 09:40:00,82.14,82.14,82.13,82.14,13272.0,79.2046,79.2046,79.195,79.2046,13272.0
2024-07-26 09:45:00,82.14,82.14,82.13,82.13,10838.0,79.2046,79.2046,79.195,79.195,10838.0
2024-07-26 09:50:00,82.13,82.14,82.13,82.14,17173.0,79.195,79.2046,79.195,79.2046,17173.0
2024-07-26 09:55:00,82.13,82.14,82.13,82.14,5498.0,79.195,79.2046,79.195,79.2046,5498.0
2024-07-26 10:00:00,82.13,82.14,82.12,82.12,74649.0,79.195,79.2046,79.1853,79.1853,74649.0
2024-07-26 10:05:00,82.13,82.13,82.12,82.13,15754.0,79.195,79.195,79.1853,79.195,15754.0
2024-07-26 10:10:00,82.13,82.14,82.12,82.13,15401.0,79.195,79.2046,79.1853,79.195,15401.0
2024-07-26 10:15:00,82.13,82.13,82.12,82.13,29232.0,79.195,79.195,79.1853,79.195,29232.0
2024-07-26 10:20:00,82.13,82.13,82.12,82.12,13119.0,79.195,79.195,79.1853,79.1853,13119.0
2024-07-26 10:25:00,82.12,82.13,82.12,82.13,6700.0,79.1853,79.195,79.1853,79.195,6700.0
2024-07-26 10:30:00,82.13,82.13,82.12,82.13,27188.0,79.195,79.195,79.1853,79.195,27188.0
2024-07-26 10:35:00,82.13,82.14,82.12,82.14,14058.0,79.195,79.2046,79.1853,79.2046,14058.0
2024-07-26 10:40:00,82.14,82.14,82.13,82.13,3671.0,79.2046,79.2046,79.195,79.195,3671.0
2024-07-26 10:45:00,82.14,82.14,82.13,82.14,2193.0,79.2046,79.2046,79.195,79.2046,2193.0
2024-07-26 10:50:00,82.13,82.14,82.12,82.13,21690.0,79.195,79.2046,79.1853,79.195,21690.0
2024-07-26 10:55:00,82.13,82.13,82.12,82.13,13313.0,79.195,79.195,79.1853,79.195,13313.0
2024-07-26 11:00:00,82.12,82.13,82.12,82.12,2615.0,79.1853,79.195,79.1853,79.1853,2615.0
2024-07-26 11:05:00,82.12,82.13,82.11,82.12,20001.0,79.1853,79.195,79.1757,79.1853,20001.0
2024-07-26 11:10:00,82.11,82.12,82.11,82.12,11023.0,79.1757,79.1853,79.1757,79.1853,11023.0
2024-07-26 11:15:00,82.12,82.12,82.11,82.11,30936.0,79.1853,79.1853,79.1757,79.1757,30936.0
2024-07-26 11:20:00,82.12,82.12,82.11,82.12,9811.0,79.1853,79.1853,79.1757,79.1853,9811.0
2024-07-26 11:25:00,82.12,82.12,82.11,82.12,5621.0,79.1853,79.1853,79.1757,79.1853,5621.0
2024-07-26 11:30:00,82.11,82.12,82.11,82.12,16670.0,79.1757,79.1853,79.1757,79.1853,16670.0
2024-07-26 11:35:00,82.12,82.12,82.11,82.12,18054.0,79.1853,79.1853,79.1757,79.1853,18054.0
2024-07-26 11:40:00,82.12,82.12,82.11,82.12,48983.0,79.1853,79.1853,79.1757,79.1853,48983.0
2024-07-26 11:45:00,82.12,82.12,82.11,82.12,19075.0,79.1853,79.1853,79.1757,79.1853,19075.0
2024-07-26 11:50:00,82.12,82.12,82.11,82.12,15843.0,79.1853,79.1853,79.1757,79.1853,15843.0
2024-07-26 11:55:00,82.12,82.12,82.11,82.11,9162.0,79.1853,79.1853,79.1757,79.1757,9162.0
2024-07-26 12:00:00,82.12,82.12,82.11,82.12,3688.0,79.1853,79.1853,79.1757,79.1853,3688.0
2024-07-26 12:05:00,82.12,82.12,82.11,82.12,7961.0,79.1853,79.1853,79.1757,79.1853,7961.0
2024-07-26 12:10:00,82.12,82.12,82.11,82.11,11164.0,79.1853,79.1853,79.1757,79.1757,11164.0
2024-07-26 12:15:00,82.12,82.12,82.11,82.12,23582.0,79.1853,79.1853,79.1757,79.1853,23582.0
2024-07-26 12:20:00,82.12,82.12,82.11,82.12,4905.0,79.1853,79.1853,79.1757,79.1853,4905.0
2024-07-26 12:25:00,82.12,82.12,82.11,82.12,13437.0,79.1853,79.1853,79.1757,79.1853,13437.0
2024-07-26 12:30:00,82.12,82.12,82.11,82.12,8459.0,79.1853,79.1853,79.1757,79.1853,8459.0
2024-07-26 12:35:00,82.12,82.12,82.11,82.12,3755.0,79.1853,79.1853,79.1757,79.1853,3755.0
2024-07-26 12:40:00,82.12,82.12,82.11,82.12,9086.0,79.1853,79.1853,79.1757,79.1853,9086.0
2024-07-26 12:45:00,82.12,82.13,82.11,82.13,2221.0,79.1853,79.195,79.1757,79.195,2221.0
2024-07-26 12:50:00,82.13,82.13,82.12,82.12,16816.0,79.195,79.195,79.1853,79.1853,16816.0
2024-07-26 12:55:00,82.13,82.13,82.12,82.13,3572.0,79.195,79.195,79.1853,79.195,3572.0
2024-07-26 13:00:00,82.13,82.13,82.12,82.13,11995.0,79.195,79.195,79.1853,79.195,11995.0
2024-07-26 13:05:00,82.13,82.13,82.12,82.13,5527.0,79.195,79.195,79.1853,79.195,5527.0
2024-07-26 13:10:00,82.13,82.13,82.12,82.12,5199.0,79.195,79.195,79.1853,79.1853,5199.0
2024-07-26 13:15:00,82.13,82.13,82.12,82.13,3691.0,79.195,79.195,79.1853,79.195,3691.0
2024-07-26 13:20:00,82.13,82.13,82.12,82.13,9676.0,79.195,79.195,79.1853,79.195,9676.0
2024-07-26 13:25:00,82.13,82.13,82.12,82.13,5113.0,79.195,79.195,79.1853,79.195,5113.0
2024-07-26 13:30:00,82.13,82.13,82.12,82.13,3414.0,79.195,79.195,79.1853,79.195,3414.0
2024-07-26 13:35:00,82.13,82.13,82.12,82.13,5368.0,79.195,79.195,79.1853,79.195,5368.0
2024-07-26 13:40:00,82.13,82.13,82.12,82.13,4862.0,79.195,79.195,79.1853,79.195,4862.0
2024-07-26 13:45:00,82.13,82.13,82.12,82.13,7265.0,79.195,79.195,79.1853,79.195,7265.0
2024-07-26 13:50:00,82.12,82.13,82.12,82.13,12200.0,79.1853,79.195,79.1853,79.195,12200.0
2024-07-26 13:55:00,82.13,82.13,82.12,82.13,18028.0,79.195,79.195,79.1853,79.195,18028.0
2024-07-26 14:00:00,82.12,82.13,82.12,82.13,27511.0,79.1853,79.195,79.1853,79.195,27511.0
2024-07-26 14:05:00,82.12,82.13,82.12,82.13,2548.0,79.1853,79.195,79.1853,79.195,2548.0
2024-07-26 14:10:00,82.13,82.13,82.12,82.12,3926.0,79.195,79.195,79.1853,79.1853,3926.0
2024-07-26 14:15:00,82.12,82.13,82.12,82.13,11537.0,79.1853,79.195,79.1853,79.195,11537.0
2024-07-26 14:20:00,82.13,82.13,82.12,82.13,10577.0,79.195,79.195,79.1853,79.195,10577.0
2024-07-26 14:25:00,82.13,82.13,82.12,82.13,3341.0,79.195,79.195,79.1853,79.195,3341.0
2024-07-26 14:30:00,82.13,82.13,82.12,82.13,10067.0,79.195,79.195,79.1853,79.195,10067.0
2024-07-26 14:35:00,82.13,82.13,82.12,82.13,24058.0,79.195,79.195,79.1853,79.195,24058.0
2024-07-26 14:40:00,82.13,82.13,82.12,82.13,92663.0,79.195,79.195,79.1853,79.195,92663.0
2024-07-26 14:45:00,82.13,82.13,82.12,82.12,4513.0,79.195,79.195,79.1853,79.1853,4513.0
2024-07-26 14:50:00,82.12,82.13,82.12,82.13,8063.0,79.1853,79.195,79.1853,79.195,8063.0
2024-07-26 14:55:00,82.12,82.13,82.12,82.13,7347.0,79.1853,79.195,79.1853,79.195,7347.0
2024-07-26 15:00:00,82.12,82.13,82.12,82.13,3852.0,79.1853,79.195,79.1853,79.195,3852.0
2024-07-26 15:05:00,82.13,82.13,82.12,82.13,9697.0,79.195,79.195,79.1853,79.195,9697.0
2024-07-26 15:10:00,82.13,82.13,82.12,82.13,8572.0,79.195,79.195,79.1853,79.195,8572.0
2024-07-26 15:15:00,82.13,82.13,82.12,82.13,14714.0,79.195,79.195,79.1853,79.195,14714.0
2024-07-26 15:20:00,82.13,82.13,82.12,82.13,13919.0,79.195,79.195,79.1853,79.195,13919.0
2024-07-26 15:25:00,82.13,82.13,82.12,82.13,4039.0,79.195,79.195,79.1853,79.195,4039.0
2024-07-26 15:30:00,82.13,82.13,82.12,82.13,17673.0,79.195,79.195,79.1853,79.195,17673.0
2024-07-26 15:35:00,82.13,82.13,82.12,82.13,7809.0,79.195,79.195,79.1853,79.195,7809.0
2024-07-26 15:40:00,82.13,82.13,82.12,82.13,15487.0,79.195,79.195,79.1853,79.195,15487.0
2024-07-26 15:45:00,82.13,82.13,82.12,82.13,8840.0,79.195,79.195,79.1853,79.195,8840.0
2024-07-26 15:50:00,82.13,82.13,82.12,82.13,16590.0,79.195,79.195,79.1853,79.195,16590.0
2024-07-26 15:55:00,82.13,82.13,82.12,82.13,127108.0,79.195,79.195,79.1853,79.195,127108.0
2024-07-29 09:30:00,82.15,82.16,82.15,82.15,30430.0,79.2143,79.2239,79.2143,79.2143,30430.0
2024-07-29 09:35:00,82.16,82.16,82.14,82.15,32385.0,79.2239,79.2239,79.2046,79.2143,32385.0
2024-07-29 09:40:00,82.15,82.15,82.14,82.15,15363.0,79.2143,79.2143,79.2046,79.2143,15363.0
2024-07-29 09:45:00,82.15,82.15,82.14,82.15,8924.0,79.2143,79.2143,79.2046,79.2143,8924.0
2024-07-29 09:50:00,82.15,82.15,82.14,82.14,6145.0,79.2143,79.2143,79.2046,79.2046,6145.0
2024-07-29 09:55:00,82.15,82.15,82.13,82.14,36110.0,79.2143,79.2143,79.195,79.2046,36110.0
2024-07-29 10:00:00,82.14,82.14,82.13,82.14,14512.0,79.2046,79.2046,79.195,79.2046,14512.0
2024-07-29 10:05:00,82.13,82.14,82.13,82.14,5072.0,79.195,79.2046,79.195,79.2046,5072.0
2024-07-29 10:10:00,82.13,82.14,82.13,82.13,20752.0,79.195,79.2046,79.195,79.195,20752.0
2024-07-29 10:15:00,82.13,82.14,82.12,82.13,19995.0,79.195,79.2046,79.1853,79.195,19995.0
2024-07-29 10:20:00,82.13,82.13,82.12,82.13,3261.0,79.195,79.195,79.1853,79.195,3261.0
2024-07-29 10:25:00,82.13,82.13,82.12,82.13,8879.0,79.195,79.195,79.1853,79.195,8879.0
2024-07-29 10:30:00,82.13,82.13,82.12,82.13,6692.0,79.195,79.195,79.1853,79.195,6692.0
2024-07-29 10:35:00,82.13,82.13,82.12,82.12,17594.0,79.195,79.195,79.1853,79.1853,17594.0
2024-07-29 10:40:00,82.13,82.13,82.11,82.12,12469.0,79.195,79.195,79.1757,79.1853,12469.0
2024-07-29 10:45:00,82.12,82.12,82.11,82.12,94972.0,79.1853,79.1853,79.1757,79.1853,94972.0
2024-07-29 10:50:00,82.12,82.13,82.11,82.13,8938.0,79.1853,79.195,79.1757,79.195,8938.0
2024-07-29 10:55:00,82.13,82.13,82.12,82.13,10952.0,79.195,79.195,79.1853,79.195,10952.0
2024-07-29 11:00:00,82.13,82.14,82.12,82.13,23311.0,79.195,79.2046,79.1853,79.195,23311.0
2024-07-29 11:05:00,82.13,82.14,82.13,82.13,7069.0,79.195,79.2046,79.195,79.195,7069.0
2024-07-29 11:10:00,82.14,82.14,82.13,82.14,7412.0,79.2046,79.2046,79.195,79.2046,7412.0
2024-07-29 11:15:00,82.14,82.14,82.13,82.14,2601.0,79.2046,79.2046,79.195,79.2046,2601.0
2024-07-29 11:20:00,82.14,82.14,82.13,82.14,2829.0,79.2046,79.2046,79.195,79.2046,2829.0
2024-07-29 11:25:00,82.14,82.14,82.13,82.14,6336.0,79.2046,79.2046,79.195,79.2046,6336.0
2024-07-29 11:30:00,82.13,82.14,82.13,82.14,4676.0,79.195,79.2046,79.195,79.2046,4676.0
2024-07-29 11:35:00,82.14,82.14,82.13,82.14,2521.0,79.2046,79.2046,79.195,79.2046,2521.0
2024-07-29 11:40:00,82.14,82.14,82.13,82.14,3098.0,79.2046,79.2046,79.195,79.2046,3098.0
2024-07-29 11:45:00,82.13,82.14,82.13,82.14,7680.0,79.195,79.2046,79.195,79.2046,7680.0
2024-07-29 11:50:00,82.14,82.14,82.13,82.14,5292.0,79.2046,79.2046,79.195,79.2046,5292.0
2024-07-29 11:55:00,82.14,82.14,82.13,82.14,59717.0,79.2046,79.2046,79.195,79.2046,59717.0
2024-07-29 12:00:00,82.14,82.14,82.13,82.14,16002.0,79.2046,79.2046,79.195,79.2046,16002.0
2024-07-29 12:05:00,82.14,82.14,82.13,82.13,15943.0,79.2046,79.2046,79.195,79.195,15943.0
2024-07-29 12:10:00,82.13,82.14,82.13,82.14,4508.0,79.195,79.2046,79.195,79.2046,4508.0
2024-07-29 12:15:00,82.14,82.14,82.13,82.14,7145.0,79.2046,79.2046,79.195,79.2046,7145.0
2024-07-29 12:20:00,82.14,82.14,82.13,82.14,17758.0,79.2046,79.2046,79.195,79.2046,17758.0
2024-07-29 12:25:00,82.13,82.14,82.13,82.14,10415.0,79.195,79.2046,79.195,79.2046,10415.0
2024-07-29 12:30:00,82.14,82.14,82.13,82.14,18865.0,79.2046,79.2046,79.195,79.2046,18865.0
2024-07-29 12:35:00,82.14,82.14,82.13,82.14,9018.0,79.2046,79.2046,79.195,79.2046,9018.0
2024-07-29 12:40:00,82.14,82.14,82.13,82.14,4559.0,79.2046,79.2046,79.195,79.2046,4559.0
2024-07-29 12:45:00,82.14,82.14,82.13,82.14,3099.0,79.2046,79.2046,79.195,79.2046,3099.0
2024-07-29 12:50:00,82.14,82.14,82.13,82.14,4594.0,79.2046,79.2046,79.195,79.2046,4594.0
2024-07-29 12:55:00,82.14,82.14,82.13,82.14,4288.0,79.2046,79.2046,79.195,79.2046,4288.0
2024-07-29 13:00:00,82.14,82.14,82.13,82.14,32150.0,79.2046,79.2046,79.195,79.2046,32150.0
2024-07-29 13:05:00,82.14,82.14,82.13,82.14,7215.0,79.2046,79.2046,79.195,79.2046,7215.0
2024-07-29 13:10:00,82.14,82.14,82.13,82.14,7507.0,79.2046,79.2046,79.195,79.2046,7507.0
2024-07-29 13:15:00,82.14,82.14,82.13,82.14,5808.0,79.2046,79.2046,79.195,79.2046,5808.0
2024-07-29 13:20:00,82.14,82.14,82.13,82.14,4940.0,79.2046,79.2046,79.195,79.2046,4940.0
2024-07-29 13:25:00,82.13,82.14,82.13,82.13,10572.0,79.195,79.2046,79.195,79.195,10572.0
2024-07-29 13:30:00,82.14,82.14,82.13,82.14,9559.0,79.2046,79.2046,79.195,79.2046,9559.0
2024-07-29 13:35:00,82.14,82.14,82.13,82.14,6830.0,79.2046,79.2046,79.195,79.2046,6830.0
2024-07-29 13:40:00,82.14,82.15,82.13,82.14,10029.0,79.2046,79.2143,79.195,79.2046,10029.0
2024-07-29 13:45:00,82.15,82.15,82.14,82.14,1751.0,79.2143,79.2143,79.2046,79.2046,1751.0
2024-07-29 13:50:00,82.14,82.15,82.14,82.14,2902.0,79.2046,79.2143,79.2046,79.2046,2902.0
2024-07-29 13:55:00,82.14,82.15,82.13,82.14,8605.0,79.2046,79.2143,79.195,79.2046,8605.0
2024-07-29 14:00:00,82.14,82.14,82.13,82.13,15097.0,79.2046,79.2046,79.195,79.195,15097.0
2024-07-29 14:05:00,82.13,82.14,82.13,82.14,31173.0,79.195,79.2046,79.195,79.2046,31173.0
2024-07-29 14:10:00,82.14,82.14,82.13,82.14,5791.0,79.2046,79.2046,79.195,79.2046,5791.0
2024-07-29 14:15:00,82.14,82.14,82.13,82.14,12021.0,79.2046,79.2046,79.195,79.2046,12021.0
2024-07-29 14:20:00,82.14,82.14,82.13,82.13,13085.0,79.2046,79.2046,79.195,79.195,13085.0
2024-07-29 14:25:00,82.14,82.14,82.13,82.14,544545.0,79.2046,79.2046,79.195,79.2046,544545.0
2024-07-29 14:30:00,82.14,82.14,82.13,82.14,16177.0,79.2046,79.2046,79.195,79.2046,16177.0
2024-07-29 14:35:00,82.14,82.14,82.13,82.14,10466.0,79.2046,79.2046,79.195,79.2046,10466.0
2024-07-29 14:40:00,82.14,82.14,82.13,82.14,147803.0,79.2046,79.2046,79.195,79.2046,147803.0
2024-07-29 14:45:00,82.14,82.14,82.13,82.14,96553.0,79.2046,79.2046,79.195,79.2046,96553.0
2024-07-29 14:50:00,82.14,82.14,82.13,82.14,30478.0,79.2046,79.2046,79.195,79.2046,30478.0
2024-07-29 14:55:00,82.13,82.14,82.13,82.13,12630.0,79.195,79.2046,79.195,79.195,12630.0
2024-07-29 15:00:00,82.14,82.14,82.13,82.14,55276.0,79.2046,79.2046,79.195,79.2046,55276.0
2024-07-29 15:05:00,82.14,82.14,82.13,82.14,27915.0,79.2046,79.2046,79.195,79.2046,27915.0
2024-07-29 15:10:00,82.14,82.14,82.13,82.13,23701.0,79.2046,79.2046,79.195,79.195,23701.0
2024-07-29 15:15:00,82.14,82.15,82.13,82.15,61223.0,79.2046,79.2143,79.195,79.2143,61223.0
2024-07-29 15:20:00,82.14,82.15,82.14,82.14,60971.0,79.2046,79.2143,79.2046,79.2046,60971.0
2024-07-29 15:25:00,82.14,82.15,82.14,82.15,19081.0,79.2046,79.2143,79.2046,79.2143,19081.0
2024-07-29 15:30:00,82.14,82.15,82.14,82.15,41994.0,79.2046,79.2143,79.2046,79.2143,41994.0
2024-07-29 15:35:00,82.14,82.15,82.14,82.15,46041.0,79.2046,79.2143,79.2046,79.2143,46041.0
2024-07-29 15:40:00,82.14,82.15,82.14,82.14,28545.0,79.2046,79.2143,79.2046,79.2046,28545.0
2024-07-29 15:45:00,82.14,82.15,82.13,82.14,65945.0,79.2046,79.2143,79.195,79.2046,65945.0
2024-07-29 15:50:00,82.14,82.14,82.13,82.14,125184.0,79.2046,79.2046,79.195,79.2046,125184.0
2024-07-29 15:55:00,82.14,82.14,82.13,82.14,1054754.0,79.2046,79.2046,79.195,79.2046,1054754.0
2024-07-30 09:30:00,82.16,82.16,82.15,82.16,32195.0,79.2239,79.2239,79.2143,79.2239,32195.0
2024-07-30 09:35:00,82.16,82.16,82.15,82.16,4397.0,79.2239,79.2239,79.2143,79.2239,4397.0
2024-07-30 09:40:00,82.16,82.16,82.15,82.16,3853.0,79.2239,79.2239,79.2143,79.2239,3853.0
2024-07-30 09:45:00,82.15,82.16,82.15,82.15,41568.0,79.2143,79.2239,79.2143,79.2143,41568.0
2024-07-30 09:50:00,82.16,82.16,82.15,82.16,11324.0,79.2239,79.2239,79.2143,79.2239,11324.0
2024-07-30 09:55:00,82.16,82.17,82.15,82.17,4330.0,79.2239,79.2336,79.2143,79.2336,4330.0
2024-07-30 10:00:00,82.17,82.17,82.12,82.13,57713.0,79.2336,79.2336,79.1853,79.195,57713.0
2024-07-30 10:05:00,82.13,82.14,82.12,82.13,78647.0,79.195,79.2046,79.1853,79.195,78647.0
2024-07-30 10:10:00,82.13,82.14,82.13,82.14,59298.0,79.195,79.2046,79.195,79.2046,59298.0
2024-07-30 10:15:00,82.14,82.15,82.13,82.14,18769.0,79.2046,79.2143,79.195,79.2046,18769.0
2024-07-30 10:20:00,82.14,82.15,82.13,82.14,138758.0,79.2046,79.2143,79.195,79.2046,138758.0
2024-07-30 10:25:00,82.15,82.15,82.14,82.15,12257.0,79.2143,79.2143,79.2046,79.2143,12257.0
2024-07-30 10:30:00,82.15,82.15,82.14,82.14,88810.0,79.2143,79.2143,79.2046,79.2046,88810.0
2024-07-30 10:35:00,82.15,82.15,82.14,82.15,122327.0,79.2143,79.2143,79.2046,79.2143,122327.0
2024-07-30 10:40:00,82.15,82.16,82.14,82.15,17839.0,79.2143,79.2239,79.2046,79.2143,17839.0
2024-07-30 10:45:00,82.15,82.16,82.15,82.16,6751.0,79.2143,79.2239,79.2143,79.2239,6751.0
2024-07-30 10:50:00,82.16,82.16,82.15,82.16,15592.0,79.2239,79.2239,79.2143,79.2239,15592.0
2024-07-30 10:55:00,82.16,82.16,82.15,82.16,3578.0,79.2239,79.2239,79.2143,79.2239,3578.0
2024-07-30 11:00:00,82.16,82.16,82.15,82.16,1550.0,79.2239,79.2239,79.2143,79.2239,1550.0
2024-07-30 11:05:00,82.16,82.16,82.15,82.16,7114.0,79.2239,79.2239,79.2143,79.2239,7114.0
2024-07-30 11:10:00,82.15,82.16,82.15,82.15,13147.0,79.2143,79.2239,79.2143,79.2143,13147.0
2024-07-30 11:15:00,82.16,82.16,82.15,82.16,10694.0,79.2239,79.2239,79.2143,79.2239,10694.0
2024-07-30 11:20:00,82.16,82.16,82.15,82.16,8181.0,79.2239,79.2239,79.2143,79.2239,8181.0
2024-07-30 11:25:00,82.15,82.16,82.15,82.15,6064.0,79.2143,79.2239,79.2143,79.2143,6064.0
2024-07-30 11:30:00,82.16,82.16,82.15,82.15,14464.0,79.2239,79.2239,79.2143,79.2143,14464.0
2024-07-30 11:35:00,82.16,82.16,82.15,82.16,6872.0,79.2239,79.2239,79.2143,79.2239,6872.0
2024-07-30 11:40:00,82.16,82.16,82.15,82.16,7245.0,79.2239,79.2239,79.2143,79.2239,7245.0
2024-07-30 11:45:00,82.16,82.17,82.15,82.17,22677.0,79.2239,79.2336,79.2143,79.2336,22677.0
2024-07-30 11:50:00,82.17,82.17,82.16,82.17,8530.0,79.2336,79.2336,79.2239,79.2336,8530.0
2024-07-30 11:55:00,82.17,82.17,82.16,82.16,14897.0,79.2336,79.2336,79.2239,79.2239,14897.0
2024-07-30 12:00:00,82.17,82.17,82.16,82.16,9144.0,79.2336,79.2336,79.2239,79.2239,9144.0
2024-07-30 12:05:00,82.16,82.17,82.16,82.17,74790.0,79.2239,79.2336,79.2239,79.2336,74790.0
2024-07-30 12:10:00,82.17,82.17,82.16,82.16,10513.0,79.2336,79.2336,79.2239,79.2239,10513.0
2024-07-30 12:15:00,82.16,82.17,82.16,82.16,22421.0,79.2239,79.2336,79.2239,79.2239,22421.0
2024-07-30 12:20:00,82.17,82.17,82.16,82.16,22825.0,79.2336,79.2336,79.2239,79.2239,22825.0
2024-07-30 12:25:00,82.16,82.17,82.16,82.17,6467.0,79.2239,79.2336,79.2239,79.2336,6467.0
2024-07-30 12:30:00,82.17,82.17,82.16,82.17,6523.0,79.2336,79.2336,79.2239,79.2336,6523.0
2024-07-30 12:35:00,82.17,82.17,82.16,82.16,25317.0,79.2336,79.2336,79.2239,79.2239,25317.0
2024-07-30 12:40:00,82.16,82.17,82.16,82.17,7931.0,79.2239,79.2336,79.2239,79.2336,7931.0
2024-07-30 12:45:00,82.17,82.18,82.17,82.17,8740.0,79.2336,79.2432,79.2336,79.2336,8740.0
2024-07-30 12:50:00,82.17,82.18,82.17,82.17,3403.0,79.2336,79.2432,79.2336,79.2336,3403.0
2024-07-30 12:55:00,82.17,82.2,82.17,82.19,54720.0,79.2336,79.2625,79.2336,79.2528,54720.0
2024-07-30 13:00:00,82.19,82.2,82.18,82.2,17522.0,79.2528,79.2625,79.2432,79.2625,17522.0
2024-07-30 13:05:00,82.19,82.2,82.19,82.19,17165.0,79.2528,79.2625,79.2528,79.2528,17165.0
2024-07-30 13:10:00,82.2,82.2,82.18,82.19,12069.0,79.2625,79.2625,79.2432,79.2528,12069.0
2024-07-30 13:15:00,82.19,82.19,82.18,82.19,24708.0,79.2528,79.2528,79.2432,79.2528,24708.0
2024-07-30 13:20:00,82.18,82.2,82.18,82.2,15199.0,79.2432,79.2625,79.2432,79.2625,15199.0
2024-07-30 13:25:00,82.19,82.2,82.19,82.2,1917.0,79.2528,79.2625,79.2528,79.2625,1917.0
2024-07-30 13:30:00,82.2,82.2,82.19,82.2,6681.0,79.2625,79.2625,79.2528,79.2625,6681.0
2024-07-30 13:35:00,82.2,82.2,82.19,82.2,7394.0,79.2625,79.2625,79.2528,79.2625,7394.0
2024-07-30 13:40:00,82.2,82.2,82.19,82.19,6066.0,79.2625,79.2625,79.2528,79.2528,6066.0
2024-07-30 13:45:00,82.19,82.2,82.19,82.2,20589.0,79.2528,79.2625,79.2528,79.2625,20589.0
2024-07-30 13:50:00,82.19,82.2,82.19,82.2,14640.0,79.2528,79.2625,79.2528,79.2625,14640.0
2024-07-30 13:55:00,82.2,82.2,82.19,82.2,5267.0,79.2625,79.2625,79.2528,79.2625,5267.0
2024-07-30 14:00:00,82.2,82.2,82.19,82.2,12749.0,79.2625,79.2625,79.2528,79.2625,12749.0
2024-07-30 14:05:00,82.19,82.2,82.19,82.2,11262.0,79.2528,79.2625,79.2528,79.2625,11262.0
2024-07-30 14:10:00,82.2,82.2,82.19,82.19,119742.0,79.2625,79.2625,79.2528,79.2528,119742.0
2024-07-30 14:15:00,82.19,82.2,82.19,82.19,9859.0,79.2528,79.2625,79.2528,79.2528,9859.0
2024-07-30 14:20:00,82.19,82.2,82.19,82.2,7076.0,79.2528,79.2625,79.2528,79.2625,7076.0
2024-07-30 14:25:00,82.2,82.2,82.19,82.19,5373.0,79.2625,79.2625,79.2528,79.2528,5373.0
2024-07-30 14:30:00,82.2,82.2,82.19,82.19,7021.0,79.2625,79.2625,79.2528,79.2528,7021.0
2024-07-30 14:35:00,82.19,82.2,82.19,82.19,17769.0,79.2528,79.2625,79.2528,79.2528,17769.0
2024-07-30 14:40:00,82.19,82.2,82.19,82.19,13085.0,79.2528,79.2625,79.2528,79.2528,13085.0
2024-07-30 14:45:00,82.19,82.2,82.18,82.18,27291.0,79.2528,79.2625,79.2432,79.2432,27291.0
2024-07-30 14:50:00,82.19,82.19,82.18,82.19,128460.0,79.2528,79.2528,79.2432,79.2528,128460.0
2024-07-30 14:55:00,82.18,82.19,82.18,82.19,6678.0,79.2432,79.2528,79.2432,79.2528,6678.0
2024-07-30 15:00:00,82.19,82.19,82.18,82.19,111716.0,79.2528,79.2528,79.2432,79.2528,111716.0
2024-07-30 15:05:00,82.19,82.19,82.18,82.19,14116.0,79.2528,79.2528,79.2432,79.2528,14116.0
2024-07-30 15:10:00,82.19,82.19,82.18,82.19,14650.0,79.2528,79.2528,79.2432,79.2528,14650.0
2024-07-30 15:15:00,82.19,82.19,82.18,82.19,8937.0,79.2528,79.2528,79.2432,79.2528,8937.0
2024-07-30 15:20:00,82.19,82.19,82.18,82.19,34023.0,79.2528,79.2528,79.2432,79.2528,34023.0
2024-07-30 15:25:00,82.19,82.19,82.18,82.19,7092.0,79.2528,79.2528,79.2432,79.2528,7092.0
2024-07-30 15:30:00,82.19,82.19,82.18,82.19,26236.0,79.2528,79.2528,79.2432,79.2528,26236.0
2024-07-30 15:35:00,82.19,82.19,82.18,82.19,22698.0,79.2528,79.2528,79.2432,79.2528,22698.0
2024-07-30 15:40:00,82.19,82.19,82.18,82.19,50877.0,79.2528,79.2528,79.2432,79.2528,50877.0
2024-07-30 15:45:00,82.19,82.19,82.18,82.19,29076.0,79.2528,79.2528,79.2432,79.2528,29076.0
2024-07-30 15:50:00,82.18,82.19,82.18,82.18,15943.0,79.2432,79.2528,79.2432,79.2432,15943.0
2024-07-30 15:55:00,82.18,82.19,82.17,82.17,240442.0,79.2432,79.2528,79.2336,79.2336,240442.0
2024-07-31 09:30:00,82.22,82.22,82.21,82.22,19271.0,79.2818,79.2818,79.2721,79.2818,19271.0
2024-07-31 09:35:00,82.22,82.23,82.21,82.23,12273.0,79.2818,79.2914,79.2721,79.2914,12273.0
2024-07-31 09:40:00,82.23,82.23,82.22,82.22,11317.0,79.2914,79.2914,79.2818,79.2818,11317.0
2024-07-31 09:45:00,82.22,82.23,82.22,82.23,5255.0,79.2818,79.2914,79.2818,79.2914,5255.0
2024-07-31 09:50:00,82.23,82.23,82.22,82.23,4564.0,79.2914,79.2914,79.2818,79.2914,4564.0
2024-07-31 09:55:00,82.23,82.23,82.22,82.22,6984.0,79.2914,79.2914,79.2818,79.2818,6984.0
2024-07-31 10:00:00,82.23,82.23,82.21,82.22,31243.0,79.2914,79.2914,79.2721,79.2818,31243.0
2024-07-31 10:05:00,82.22,82.22,82.21,82.22,10310.0,79.2818,79.2818,79.2721,79.2818,10310.0
2024-07-31 10:10:00,82.22,82.22,82.21,82.22,7605.0,79.2818,79.2818,79.2721,79.2818,7605.0
2024-07-31 10:15:00,82.22,82.22,82.21,82.22,11713.0,79.2818,79.2818,79.2721,79.2818,11713.0
2024-07-31 10:20:00,82.22,82.22,82.21,82.22,50127.0,79.2818,79.2818,79.2721,79.2818,50127.0
2024-07-31 10:25:00,82.22,82.22,82.21,82.22,16854.0,79.2818,79.2818,79.2721,79.2818,16854.0
2024-07-31 10:30:00,82.22,82.22,82.21,82.22,23463.0,79.2818,79.2818,79.2721,79.2818,23463.0
2024-07-31 10:35:00,82.22,82.22,82.2,82.2,26182.0,79.2818,79.2818,79.2625,79.2625,26182.0
2024-07-31 10:40:00,82.2,82.21,82.2,82.2,15762.0,79.2625,79.2721,79.2625,79.2625,15762.0
2024-07-31 10:45:00,82.2,82.21,82.2,82.2,25680.0,79.2625,79.2721,79.2625,79.2625,25680.0
2024-07-31 10:50:00,82.2,82.21,82.19,82.2,18793.0,79.2625,79.2721,79.2528,79.2625,18793.0
2024-07-31 10:55:00,82.2,82.2,82.19,82.2,10162.0,79.2625,79.2625,79.2528,79.2625,10162.0
2024-07-31 11:00:00,82.2,82.21,82.19,82.2,22246.0,79.2625,79.2721,79.2528,79.2625,22246.0
2024-07-31 11:05:00,82.2,82.21,82.2,82.2,26481.0,79.2625,79.2721,79.2625,79.2625,26481.0
2024-07-31 11:10:00,82.2,82.21,82.2,82.2,12243.0,79.2625,79.2721,79.2625,79.2625,12243.0
2024-07-31 11:15:00,82.21,82.21,82.2,82.2,11010.0,79.2721,79.2721,79.2625,79.2625,11010.0
2024-07-31 11:20:00,82.2,82.21,82.2,82.2,12803.0,79.2625,79.2721,79.2625,79.2625,12803.0
2024-07-31 11:25:00,82.2,82.21,82.2,82.2,344144.0,79.2625,79.2721,79.2625,79.2625,344144.0
2024-07-31 11:30:00,82.2,82.21,82.2,82.2,7300.0,79.2625,79.2721,79.2625,79.2625,7300.0
2024-07-31 11:35:00,82.21,82.21,82.2,82.21,45207.0,79.2721,79.2721,79.2625,79.2721,45207.0
2024-07-31 11:40:00,82.2,82.21,82.2,82.2,7774.0,79.2625,79.2721,79.2625,79.2625,7774.0
2024-07-31 11:45:00,82.2,82.21,82.2,82.21,7813.0,79.2625,79.2721,79.2625,79.2721,7813.0
2024-07-31 11:50:00,82.2,82.21,82.2,82.21,7342.0,79.2625,79.2721,79.2625,79.2721,7342.0
2024-07-31 11:55:00,82.21,82.21,82.2,82.21,9878.0,79.2721,79.2721,79.2625,79.2721,9878.0
2024-07-31 12:00:00,82.21,82.21,82.2,82.21,8191.0,79.2721,79.2721,79.2625,79.2721,8191.0
2024-07-31 12:05:00,82.2,82.21,82.2,82.2,9837.0,79.2625,79.2721,79.2625,79.2625,9837.0
2024-07-31 12:10:00,82.21,82.21,82.2,82.2,5818.0,79.2721,79.2721,79.2625,79.2625,5818.0
2024-07-31 12:15:00,82.2,82.21,82.2,82.21,26209.0,79.2625,79.2721,79.2625,79.2721,26209.0
2024-07-31 12:20:00,82.2,82.21,82.2,82.2,9328.0,79.2625,79.2721,79.2625,79.2625,9328.0
2024-07-31 12:25:00,82.2,82.21,82.2,82.21,7787.0,79.2625,79.2721,79.2625,79.2721,7787.0
2024-07-31 12:30:00,82.2,82.21,82.2,82.2,7062.0,79.2625,79.2721,79.2625,79.2625,7062.0
2024-07-31 12:35:00,82.2,82.21,82.2,82.2,103179.0,79.2625,79.2721,79.2625,79.2625,103179.0
2024-07-31 12:40:00,82.2,82.21,82.2,82.21,5401.0,79.2625,79.2721,79.2625,79.2721,5401.0
2024-07-31 12:45:00,82.2,82.21,82.2,82.2,8291.0,79.2625,79.2721,79.2625,79.2625,8291.0
2024-07-31 12:50:00,82.2,82.21,82.2,82.2,24468.0,79.2625,79.2721,79.2625,79.2625,24468.0
2024-07-31 12:55:00,82.2,82.21,82.2,82.2,17996.0,79.2625,79.2721,79.2625,79.2625,17996.0
2024-07-31 13:00:00,82.2,82.21,82.2,82.2,7235.0,79.2625,79.2721,79.2625,79.2625,7235.0
2024-07-31 13:05:00,82.2,82.21,82.2,82.21,7529.0,79.2625,79.2721,79.2625,79.2721,7529.0
2024-07-31 13:10:00,82.2,82.21,82.2,82.2,9023.0,79.2625,79.2721,79.2625,79.2625,9023.0
2024-07-31 13:15:00,82.21,82.21,82.19,82.2,17822.0,79.2721,79.2721,79.2528,79.2625,17822.0
2024-07-31 13:20:00,82.2,82.2,82.19,82.19,6887.0,79.2625,79.2625,79.2528,79.2528,6887.0
2024-07-31 13:25:00,82.19,82.2,82.19,82.19,12952.0,79.2528,79.2625,79.2528,79.2528,12952.0
2024-07-31 13:30:00,82.2,82.2,82.18,82.19,16586.0,79.2625,79.2625,79.2432,79.2528,16586.0
2024-07-31 13:35:00,82.19,82.19,82.18,82.19,2552.0,79.2528,79.2528,79.2432,79.2528,2552.0
2024-07-31 13:40:00,82.19,82.19,82.18,82.19,9450.0,79.2528,79.2528,79.2432,79.2528,9450.0
2024-07-31 13:45:00,82.18,82.19,82.18,82.19,6533.0,79.2432,79.2528,79.2432,79.2528,6533.0
2024-07-31 13:50:00,82.19,82.19,82.18,82.19,1392.0,79.2528,79.2528,79.2432,79.2528,1392.0
2024-07-31 13:55:00,82.19,82.2,82.19,82.2,20811.0,79.2528,79.2625,79.2528,79.2625,20811.0
2024-07-31 14:00:00,82.19,82.19,82.15,82.17,14458.0,79.2528,79.2528,79.2143,79.2336,14458.0
2024-07-31 14:05:00,82.17,82.18,82.16,82.18,21968.0,79.2336,79.2432,79.2239,79.2432,21968.0
2024-07-31 14:10:00,82.18,82.18,82.16,82.17,93856.0,79.2432,79.2432,79.2239,79.2336,93856.0
2024-07-31 14:15:00,82.17,82.17,82.16,82.17,8539.0,79.2336,79.2336,79.2239,79.2336,8539.0
2024-07-31 14:20:00,82.17,82.18,82.16,82.17,6339.0,79.2336,79.2432,79.2239,79.2336,6339.0
2024-07-31 14:25:00,82.17,82.18,82.17,82.17,4564.0,79.2336,79.2432,79.2336,79.2336,4564.0
2024-07-31 14:30:00,82.18,82.19,82.17,82.18,5344.0,79.2432,79.2528,79.2336,79.2432,5344.0
2024-07-31 14:35:00,82.19,82.2,82.18,82.2,152414.0,79.2528,79.2625,79.2432,79.2625,152414.0
2024-07-31 14:40:00,82.2,82.22,82.19,82.21,156186.0,79.2625,79.2818,79.2528,79.2721,156186.0
2024-07-31 14:45:00,82.22,82.22,82.2,82.22,13085.0,79.2818,79.2818,79.2625,79.2818,13085.0
2024-07-31 14:50:00,82.22,82.22,82.2,82.2,42233.0,79.2818,79.2818,79.2625,79.2625,42233.0
2024-07-31 14:55:00,82.2,82.23,82.2,82.23,73801.0,79.2625,79.2914,79.2625,79.2914,73801.0
2024-07-31 15:00:00,82.22,82.24,82.22,82.24,13801.0,79.2818,79.3011,79.2818,79.3011,13801.0
2024-07-31 15:05:00,82.23,82.24,82.23,82.23,7793.0,79.2914,79.3011,79.2914,79.2914,7793.0
2024-07-31 15:10:00,82.23,82.24,82.23,82.24,5999.0,79.2914,79.3011,79.2914,79.3011,5999.0
2024-07-31 15:15:00,82.24,82.26,82.23,82.26,76912.0,79.3011,79.3203,79.2914,79.3203,76912.0
2024-07-31 15:20:00,82.26,82.27,82.25,82.27,56677.0,79.3203,79.33,79.3107,79.33,56677.0
2024-07-31 15:25:00,82.27,82.3,82.27,82.28,194049.0,79.33,79.3589,79.33,79.3396,194049.0
2024-07-31 15:30:00,82.28,82.3,82.27,82.3,55076.0,79.3396,79.3589,79.33,79.3589,55076.0
2024-07-31 15:35:00,82.29,82.3,82.27,82.29,38849.0,79.3493,79.3589,79.33,79.3493,38849.0
2024-07-31 15:40:00,82.29,82.3,82.28,82.28,43909.0,79.3493,79.3589,79.3396,79.3396,43909.0
2024-07-31 15:45:00,82.29,82.29,82.28,82.29,83227.0,79.3493,79.3493,79.3396,79.3493,83227.0
2024-07-31 15:50:00,82.29,82.3,82.28,82.3,72248.0,79.3493,79.3589,79.3396,79.3589,72248.0
2024-07-31 15:55:00,82.3,82.34,82.29,82.34,290062.0,79.3589,79.3975,79.3493,79.3975,290062.0
2024-08-01 09:30:00,82.1,82.1,82.09,82.09,128919.0,79.4284,79.4284,79.4188,79.4188,128919.0
2024-08-01 09:35:00,82.1,82.11,82.09,82.1,87122.0,79.4284,79.4381,79.4188,79.4284,87122.0
2024-08-01 09:40:00,82.11,82.11,82.1,82.11,18075.0,79.4381,79.4381,79.4284,79.4381,18075.0
2024-08-01 09:45:00,82.1,82.12,82.1,82.11,30619.0,79.4284,79.4478,79.4284,79.4381,30619.0
2024-08-01 09:50:00,82.11,82.11,82.1,82.1,24785.0,79.4381,79.4381,79.4284,79.4284,24785.0
2024-08-01 09:55:00,82.1,82.11,82.09,82.1,103304.0,79.4284,79.4381,79.4188,79.4284,103304.0
2024-08-01 10:00:00,82.11,82.15,82.1,82.15,116122.0,79.4381,79.4768,79.4284,79.4768,116122.0
2024-08-01 10:05:00,82.15,82.17,82.14,82.15,109805.0,79.4768,79.4962,79.4671,79.4768,109805.0
2024-08-01 10:10:00,82.16,82.18,82.15,82.16,61620.0,79.4865,79.5058,79.4768,79.4865,61620.0
2024-08-01 10:15:00,82.16,82.17,82.15,82.16,52199.0,79.4865,79.4962,79.4768,79.4865,52199.0
2024-08-01 10:20:00,82.16,82.17,82.15,82.17,8466.0,79.4865,79.4962,79.4768,79.4962,8466.0
2024-08-01 10:25:00,82.16,82.18,82.15,82.17,41722.0,79.4865,79.5058,79.4768,79.4962,41722.0
2024-08-01 10:30:00,82.17,82.19,82.17,82.18,37318.0,79.4962,79.5155,79.4962,79.5058,37318.0
2024-08-01 10:35:00,82.18,82.18,82.17,82.18,54923.0,79.5058,79.5058,79.4962,79.5058,54923.0
2024-08-01 10:40:00,82.19,82.19,82.17,82.19,64931.0,79.5155,79.5155,79.4962,79.5155,64931.0
2024-08-01 10:45:00,82.19,82.19,82.18,82.19,23130.0,79.5155,79.5155,79.5058,79.5155,23130.0
2024-08-01 10:50:00,82.18,82.19,82.17,82.17,22566.0,79.5058,79.5155,79.4962,79.4962,22566.0
2024-08-01 10:55:00,82.17,82.19,82.17,82.19,126597.0,79.4962,79.5155,79.4962,79.5155,126597.0
2024-08-01 11:00:00,82.19,82.19,82.17,82.18,17933.0,79.5155,79.5155,79.4962,79.5058,17933.0
2024-08-01 11:05:00,82.18,82.18,82.17,82.17,6871.0,79.5058,79.5058,79.4962,79.4962,6871.0
2024-08-01 11:10:00,82.17,82.18,82.16,82.17,45173.0,79.4962,79.5058,79.4865,79.4962,45173.0
2024-08-01 11:15:00,82.16,82.17,82.16,82.17,14110.0,79.4865,79.4962,79.4865,79.4962,14110.0
2024-08-01 11:20:00,82.17,82.17,82.15,82.16,13907.0,79.4962,79.4962,79.4768,79.4865,13907.0
2024-08-01 11:25:00,82.16,82.16,82.15,82.16,4576.0,79.4865,79.4865,79.4768,79.4865,4576.0
2024-08-01 11:30:00,82.16,82.17,82.15,82.17,32902.0,79.4865,79.4962,79.4768,79.4962,32902.0
2024-08-01 11:35:00,82.16,82.17,82.16,82.17,67831.0,79.4865,79.4962,79.4865,79.4962,67831.0
2024-08-01 11:40:00,82.16,82.17,82.16,82.17,24150.0,79.4865,79.4962,79.4865,79.4962,24150.0
2024-08-01 11:45:00,82.17,82.18,82.17,82.17,9949.0,79.4962,79.5058,79.4962,79.4962,9949.0
2024-08-01 11:50:00,82.17,82.18,82.16,82.17,15204.0,79.4962,79.5058,79.4865,79.4962,15204.0
2024-08-01 11:55:00,82.16,82.17,82.16,82.16,12822.0,79.4865,79.4962,79.4865,79.4865,12822.0
2024-08-01 12:00:00,82.17,82.18,82.16,82.17,119810.0,79.4962,79.5058,79.4865,79.4962,119810.0
2024-08-01 12:05:00,82.17,82.18,82.17,82.17,10565.0,79.4962,79.5058,79.4962,79.4962,10565.0
2024-08-01 12:10:00,82.17,82.18,82.17,82.17,119211.0,79.4962,79.5058,79.4962,79.4962,119211.0
2024-08-01 12:15:00,82.17,82.19,82.17,82.19,40854.0,79.4962,79.5155,79.4962,79.5155,40854.0
2024-08-01 12:20:00,82.19,82.19,82.18,82.19,11571.0,79.5155,79.5155,79.5058,79.5155,11571.0
2024-08-01 12:25:00,82.19,82.2,82.18,82.19,93604.0,79.5155,79.5252,79.5058,79.5155,93604.0
2024-08-01 12:30:00,82.19,82.2,82.19,82.2,160172.0,79.5155,79.5252,79.5155,79.5252,160172.0
2024-08-01 12:35:00,82.2,82.2,82.19,82.19,21302.0,79.5252,79.5252,79.5155,79.5155,21302.0
2024-08-01 12:40:00,82.2,82.2,82.18,82.19,50235.0,79.5252,79.5252,79.5058,79.5155,50235.0
2024-08-01 12:45:00,82.19,82.19,82.18,82.19,17404.0,79.5155,79.5155,79.5058,79.5155,17404.0
2024-08-01 12:50:00,82.19,82.19,82.17,82.17,17496.0,79.5155,79.5155,79.4962,79.4962,17496.0
2024-08-01 12:55:00,82.17,82.18,82.17,82.17,12574.0,79.4962,79.5058,79.4962,79.4962,12574.0
2024-08-01 13:00:00,82.18,82.18,82.17,82.17,10494.0,79.5058,79.5058,79.4962,79.4962,10494.0
2024-08-01 13:05:00,82.17,82.18,82.17,82.17,7048.0,79.4962,79.5058,79.4962,79.4962,7048.0
2024-08-01 13:10:00,82.17,82.18,82.17,82.18,16112.0,79.4962,79.5058,79.4962,79.5058,16112.0
2024-08-01 13:15:00,82.17,82.18,82.17,82.17,24173.0,79.4962,79.5058,79.4962,79.4962,24173.0
2024-08-01 13:20:00,82.18,82.19,82.17,82.18,30381.0,79.5058,79.5155,79.4962,79.5058,30381.0
2024-08-01 13:25:00,82.18,82.18,82.17,82.18,21987.0,79.5058,79.5058,79.4962,79.5058,21987.0
2024-08-01 13:30:00,82.17,82.18,82.17,82.17,8835.0,79.4962,79.5058,79.4962,79.4962,8835.0
2024-08-01 13:35:00,82.18,82.19,82.17,82.19,25484.0,79.5058,79.5155,79.4962,79.5155,25484.0
2024-08-01 13:40:00,82.19,82.19,82.18,82.19,33985.0,79.5155,79.5155,79.5058,79.5155,33985.0
2024-08-01 13:45:00,82.19,82.2,82.18,82.2,26903.0,79.5155,79.5252,79.5058,79.5252,26903.0
2024-08-01 13:50:00,82.19,82.2,82.19,82.2,10405.0,79.5155,79.5252,79.5155,79.5252,10405.0
2024-08-01 13:55:00,82.19,82.2,82.19,82.19,15159.0,79.5155,79.5252,79.5155,79.5155,15159.0
2024-08-01 14:00:00,82.19,82.19,82.18,82.19,127634.0,79.5155,79.5155,79.5058,79.5155,127634.0
2024-08-01 14:05:00,82.18,82.2,82.18,82.19,26566.0,79.5058,79.5252,79.5058,79.5155,26566.0
2024-08-01 14:10:00,82.19,82.2,82.19,82.2,24763.0,79.5155,79.5252,79.5155,79.5252,24763.0
2024-08-01 14:15:00,82.2,82.2,82.19,82.2,38506.0,79.5252,79.5252,79.5155,79.5252,38506.0
2024-08-01 14:20:00,82.19,82.2,82.19,82.19,12905.0,79.5155,79.5252,79.5155,79.5155,12905.0
2024-08-01 14:25:00,82.19,82.2,82.18,82.18,72589.0,79.5155,79.5252,79.5058,79.5058,72589.0
2024-08-01 14:30:00,82.19,82.19,82.18,82.19,17505.0,79.5155,79.5155,79.5058,79.5155,17505.0
2024-08-01 14:35:00,82.19,82.19,82.18,82.18,39981.0,79.5155,79.5155,79.5058,79.5058,39981.0
2024-08-01 14:40:00,82.19,82.19,82.18,82.19,9074.0,79.5155,79.5155,79.5058,79.5155,9074.0
2024-08-01 14:45:00,82.19,82.19,82.18,82.19,24449.0,79.5155,79.5155,79.5058,79.5155,24449.0
2024-08-01 14:50:00,82.19,82.21,82.18,82.2,74555.0,79.5155,79.5349,79.5058,79.5252,74555.0
2024-08-01 14:55:00,82.21,82.23,82.2,82.22,112664.0,79.5349,79.5542,79.5252,79.5445,112664.0
2024-08-01 15:00:00,82.21,82.22,82.2,82.2,110440.0,79.5349,79.5445,79.5252,79.5252,110440.0
2024-08-01 15:05:00,82.21,82.21,82.2,82.2,33650.0,79.5349,79.5349,79.5252,79.5252,33650.0
2024-08-01 15:10:00,82.2,82.22,82.2,82.22,15496.0,79.5252,79.5445,79.5252,79.5445,15496.0
2024-08-01 15:15:00,82.21,82.22,82.21,82.21,23200.0,79.5349,79.5445,79.5349,79.5349,23200.0
2024-08-01 15:20:00,82.21,82.22,82.21,82.22,50679.0,79.5349,79.5445,79.5349,79.5445,50679.0
2024-08-01 15:25:00,82.22,82.22,82.21,82.22,58536.0,79.5445,79.5445,79.5349,79.5445,58536.0
2024-08-01 15:30:00,82.22,82.22,82.21,82.22,79344.0,79.5445,79.5445,79.5349,79.5445,79344.0
2024-08-01 15:35:00,82.22,82.22,82.21,82.22,49774.0,79.5445,79.5445,79.5349,79.5445,49774.0
2024-08-01 15:40:00,82.22,82.22,82.21,82.22,52612.0,79.5445,79.5445,79.5349,79.5445,52612.0
2024-08-01 15:45:00,82.22,82.22,82.21,82.22,61695.0,79.5445,79.5445,79.5349,79.5445,61695.0
2024-08-01 15:50:00,82.22,82.22,82.21,82.22,157935.0,79.5445,79.5445,79.5349,79.5445,157935.0
2024-08-01 15:55:00,82.21,82.23,82.21,82.22,550149.0,79.5349,79.5542,79.5349,79.5445,550149.0
2024-08-02 09:30:00,82.54,82.56,82.53,82.54,128723.0,79.8541,79.8735,79.8444,79.8541,128723.0
2024-08-02 09:35:00,82.55,82.56,82.52,82.53,204055.0,79.8638,79.8735,79.8348,79.8444,204055.0
2024-08-02 09:40:00,82.53,82.55,82.52,82.55,71937.0,79.8444,79.8638,79.8348,79.8638,71937.0
2024-08-02 09:45:00,82.55,82.55,82.54,82.55,86177.0,79.8638,79.8638,79.8541,79.8638,86177.0
2024-08-02 09:50:00,82.55,82.55,82.53,82.54,43969.0,79.8638,79.8638,79.8444,79.8541,43969.0
2024-08-02 09:55:00,82.54,82.55,82.54,82.55,36297.0,79.8541,79.8638,79.8541,79.8638,36297.0
2024-08-02 10:00:00,82.55,82.55,82.54,82.55,54642.0,79.8638,79.8638,79.8541,79.8638,54642.0
2024-08-02 10:05:00,82.55,82.58,82.55,82.57,66990.0,79.8638,79.8928,79.8638,79.8831,66990.0
2024-08-02 10:10:00,82.58,82.61,82.56,82.61,126422.0,79.8928,79.9218,79.8735,79.9218,126422.0
2024-08-02 10:15:00,82.61,82.63,82.6,82.62,42181.0,79.9218,79.9412,79.9122,79.9315,42181.0
2024-08-02 10:20:00,82.63,82.64,82.62,82.63,90977.0,79.9412,79.9509,79.9315,79.9412,90977.0
2024-08-02 10:25:00,82.63,82.63,82.6,82.62,62464.0,79.9412,79.9412,79.9122,79.9315,62464.0
2024-08-02 10:30:00,82.62,82.62,82.6,82.6,59099.0,79.9315,79.9315,79.9122,79.9122,59099.0
2024-08-02 10:35:00,82.61,82.63,82.6,82.62,26740.0,79.9218,79.9412,79.9122,79.9315,26740.0
2024-08-02 10:40:00,82.63,82.63,82.62,82.63,85816.0,79.9412,79.9412,79.9315,79.9412,85816.0
2024-08-02 10:45:00,82.63,82.63,82.61,82.61,35577.0,79.9412,79.9412,79.9218,79.9218,35577.0
2024-08-02 10:50:00,82.62,82.62,82.6,82.62,93625.0,79.9315,79.9315,79.9122,79.9315,93625.0
2024-08-02 10:55:00,82.61,82.63,82.61,82.63,80043.0,79.9218,79.9412,79.9218,79.9412,80043.0
2024-08-02 11:00:00,82.62,82.63,82.59,82.59,48480.0,79.9315,79.9412,79.9025,79.9025,48480.0
2024-08-02 11:05:00,82.59,82.61,82.59,82.61,30234.0,79.9025,79.9218,79.9025,79.9218,30234.0
2024-08-02 11:10:00,82.61,82.61,82.6,82.61,25296.0,79.9218,79.9218,79.9122,79.9218,25296.0
2024-08-02 11:15:00,82.61,82.63,82.6,82.62,18261.0,79.9218,79.9412,79.9122,79.9315,18261.0
2024-08-02 11:20:00,82.62,82.64,82.61,82.64,26205.0,79.9315,79.9509,79.9218,79.9509,26205.0
2024-08-02 11:25:00,82.64,82.66,82.63,82.65,21836.0,79.9509,79.9702,79.9412,79.9605,21836.0
2024-08-02 11:30:00,82.65,82.66,82.64,82.65,35437.0,79.9605,79.9702,79.9509,79.9605,35437.0
2024-08-02 11:35:00,82.65,82.66,82.65,82.65,78147.0,79.9605,79.9702,79.9605,79.9605,78147.0
2024-08-02 11:40:00,82.65,82.66,82.64,82.66,34353.0,79.9605,79.9702,79.9509,79.9702,34353.0
2024-08-02 11:45:00,82.66,82.67,82.66,82.67,10012.0,79.9702,79.9799,79.9702,79.9799,10012.0
2024-08-02 11:50:00,82.67,82.67,82.64,82.64,72401.0,79.9799,79.9799,79.9509,79.9509,72401.0
2024-08-02 11:55:00,82.64,82.65,82.62,82.63,44816.0,79.9509,79.9605,79.9315,79.9412,44816.0
2024-08-02 12:00:00,82.62,82.62,82.57,82.58,290372.0,79.9315,79.9315,79.8831,79.8928,290372.0
2024-08-02 12:05:00,82.58,82.61,82.57,82.61,105736.0,79.8928,79.9218,79.8831,79.9218,105736.0
2024-08-02 12:10:00,82.61,82.63,82.6,82.62,146445.0,79.9218,79.9412,79.9122,79.9315,146445.0
2024-08-02 12:15:00,82.63,82.63,82.6,82.61,134026.0,79.9412,79.9412,79.9122,79.9218,134026.0
2024-08-02 12:20:00,82.6,82.6,82.58,82.59,28822.0,79.9122,79.9122,79.8928,79.9025,28822.0
2024-08-02 12:25:00,82.59,82.6,82.58,82.59,181327.0,79.9025,79.9122,79.8928,79.9025,181327.0
2024-08-02 12:30:00,82.58,82.6,82.58,82.58,24674.0,79.8928,79.9122,79.8928,79.8928,24674.0
2024-08-02 12:35:00,82.58,82.6,82.58,82.6,19010.0,79.8928,79.9122,79.8928,79.9122,19010.0
2024-08-02 12:40:00,82.6,82.6,82.59,82.59,3584.0,79.9122,79.9122,79.9025,79.9025,3584.0
2024-08-02 12:45:00,82.59,82.62,82.59,82.61,27472.0,79.9025,79.9315,79.9025,79.9218,27472.0
2024-08-02 12:50:00,82.62,82.63,82.61,82.63,67868.0,79.9315,79.9412,79.9218,79.9412,67868.0
2024-08-02 12:55:00,82.62,82.64,82.62,82.63,14644.0,79.9315,79.9509,79.9315,79.9412,14644.0
2024-08-02 13:00:00,82.63,82.64,82.62,82.64,10170.0,79.9412,79.9509,79.9315,79.9509,10170.0
2024-08-02 13:05:00,82.63,82.63,82.61,82.62,26939.0,79.9412,79.9412,79.9218,79.9315,26939.0
2024-08-02 13:10:00,82.62,82.63,82.61,82.62,30805.0,79.9315,79.9412,79.9218,79.9315,30805.0
2024-08-02 13:15:00,82.62,82.63,82.61,82.63,31875.0,79.9315,79.9412,79.9218,79.9412,31875.0
2024-08-02 13:20:00,82.62,82.63,82.62,82.62,15728.0,79.9315,79.9412,79.9315,79.9315,15728.0
2024-08-02 13:25:00,82.63,82.64,82.62,82.63,21944.0,79.9412,79.9509,79.9315,79.9412,21944.0
2024-08-02 13:30:00,82.64,82.65,82.63,82.64,14989.0,79.9509,79.9605,79.9412,79.9509,14989.0
2024-08-02 13:35:00,82.64,82.65,82.63,82.64,5588.0,79.9509,79.9605,79.9412,79.9509,5588.0
2024-08-02 13:40:00,82.64,82.64,82.63,82.64,32443.0,79.9509,79.9509,79.9412,79.9509,32443.0
2024-08-02 13:45:00,82.64,82.65,82.63,82.64,9837.0,79.9509,79.9605,79.9412,79.9509,9837.0
2024-08-02 13:50:00,82.64,82.64,82.63,82.64,5356.0,79.9509,79.9509,79.9412,79.9509,5356.0
2024-08-02 13:55:00,82.63,82.64,82.62,82.63,7287.0,79.9412,79.9509,79.9315,79.9412,7287.0
2024-08-02 14:00:00,82.63,82.64,82.62,82.63,8236.0,79.9412,79.9509,79.9315,79.9412,8236.0
2024-08-02 14:05:00,82.63,82.64,82.62,82.64,17206.0,79.9412,79.9509,79.9315,79.9509,17206.0
2024-08-02 14:10:00,82.64,82.65,82.63,82.64,13926.0,79.9509,79.9605,79.9412,79.9509,13926.0
2024-08-02 14:15:00,82.65,82.65,82.64,82.65,19566.0,79.9605,79.9605,79.9509,79.9605,19566.0
2024-08-02 14:20:00,82.64,82.65,82.63,82.63,10331.0,79.9509,79.9605,79.9412,79.9412,10331.0
2024-08-02 14:25:00,82.63,82.67,82.63,82.67,312542.0,79.9412,79.9799,79.9412,79.9799,312542.0
2024-08-02 14:30:00,82.67,82.67,82.66,82.67,18956.0,79.9799,79.9799,79.9702,79.9799,18956.0
2024-08-02 14:35:00,82.66,82.67,82.65,82.65,25256.0,79.9702,79.9799,79.9605,79.9605,25256.0
2024-08-02 14:40:00,82.65,82.67,82.65,82.67,3831.0,79.9605,79.9799,79.9605,79.9799,3831.0
2024-08-02 14:45:00,82.67,82.67,82.66,82.67,16169.0,79.9799,79.9799,79.9702,79.9799,16169.0
2024-08-02 14:50:00,82.67,82.67,82.66,82.66,13361.0,79.9799,79.9799,79.9702,79.9702,13361.0
2024-08-02 14:55:00,82.67,82.69,82.66,82.69,11513.0,79.9799,79.9992,79.9702,79.9992,11513.0
2024-08-02 15:00:00,82.68,82.69,82.67,82.67,14214.0,79.9896,79.9992,79.9799,79.9799,14214.0
2024-08-02 15:05:00,82.67,82.68,82.66,82.67,29973.0,79.9799,79.9896,79.9702,79.9799,29973.0
2024-08-02 15:10:00,82.67,82.67,82.66,82.66,71987.0,79.9799,79.9799,79.9702,79.9702,71987.0
2024-08-02 15:15:00,82.66,82.67,82.65,82.67,27672.0,79.9702,79.9799,79.9605,79.9799,27672.0
2024-08-02 15:20:00,82.67,82.67,82.66,82.67,67329.0,79.9799,79.9799,79.9702,79.9799,67329.0
2024-08-02 15:25:00,82.67,82.67,82.66,82.67,30317.0,79.9799,79.9799,79.9702,79.9799,30317.0
2024-08-02 15:30:00,82.67,82.67,82.66,82.67,28584.0,79.9799,79.9799,79.9702,79.9799,28584.0
2024-08-02 15:35:00,82.67,82.68,82.66,82.67,54595.0,79.9799,79.9896,79.9702,79.9799,54595.0
2024-08-02 15:40:00,82.67,82.68,82.67,82.67,45990.0,79.9799,79.9896,79.9799,79.9799,45990.0
2024-08-02 15:45:00,82.67,82.68,82.67,82.67,36287.0,79.9799,79.9896,79.9799,79.9799,36287.0
2024-08-02 15:50:00,82.67,82.69,82.67,82.67,105022.0,79.9799,79.9992,79.9799,79.9799,105022.0
2024-08-02 15:55:00,82.67,82.68,82.67,82.68,228361.0,79.9799,79.9896,79.9799,79.9896,228361.0
2024-08-05 09:30:00,82.87,82.91,82.87,82.91,194480.0,80.1734,80.2121,80.1734,80.2121,194480.0
2024-08-05 09:35:00,82.91,82.91,82.84,82.84,269449.0,80.2121,80.2121,80.1444,80.1444,269449.0
2024-08-05 09:40:00,82.84,82.86,82.83,82.84,374332.0,80.1444,80.1637,80.1347,80.1444,374332.0
2024-08-05 09:45:00,82.84,82.86,82.8,82.81,459644.0,80.1444,80.1637,80.1057,80.1153,459644.0
2024-08-05 09:50:00,82.81,82.83,82.8,82.83,150898.0,80.1153,80.1347,80.1057,80.1347,150898.0
2024-08-05 09:55:00,82.84,82.85,82.83,82.84,113070.0,80.1444,80.154,80.1347,80.1444,113070.0
2024-08-05 10:00:00,82.84,82.84,82.65,82.73,437260.0,80.1444,80.1444,79.9605,80.0379,437260.0
2024-08-05 10:05:00,82.74,82.79,82.74,82.79,106335.0,80.0476,80.096,80.0476,80.096,106335.0
2024-08-05 10:10:00,82.79,82.8,82.76,82.76,99607.0,80.096,80.1057,80.067,80.067,99607.0
2024-08-05 10:15:00,82.76,82.77,82.72,82.74,389394.0,80.067,80.0766,80.0283,80.0476,389394.0
2024-08-05 10:20:00,82.73,82.76,82.73,82.73,169847.0,80.0379,80.067,80.0379,80.0379,169847.0
2024-08-05 10:25:00,82.73,82.75,82.71,82.72,82628.0,80.0379,80.0573,80.0186,80.0283,82628.0
2024-08-05 10:30:00,82.73,82.74,82.71,82.71,35308.0,80.0379,80.0476,80.0186,80.0186,35308.0
2024-08-05 10:35:00,82.71,82.71,82.67,82.67,138275.0,80.0186,80.0186,79.9799,79.9799,138275.0
2024-08-05 10:40:00,82.67,82.7,82.66,82.69,79436.0,79.9799,80.0089,79.9702,79.9992,79436.0
2024-08-05 10:45:00,82.69,82.72,82.69,82.7,158982.0,79.9992,80.0283,79.9992,80.0089,158982.0
2024-08-05 10:50:00,82.71,82.72,82.69,82.71,68813.0,80.0186,80.0283,79.9992,80.0186,68813.0
2024-08-05 10:55:00,82.7,82.72,82.68,82.71,55647.0,80.0089,80.0283,79.9896,80.0186,55647.0
2024-08-05 11:00:00,82.71,82.75,82.71,82.73,126222.0,80.0186,80.0573,80.0186,80.0379,126222.0
2024-08-05 11:05:00,82.73,82.74,82.69,82.69,290127.0,80.0379,80.0476,79.9992,79.9992,290127.0
2024-08-05 11:10:00,82.7,82.7,82.66,82.67,50564.0,80.0089,80.0089,79.9702,79.9799,50564.0
2024-08-05 11:15:00,82.67,82.67,82.65,82.65,33460.0,79.9799,79.9799,79.9605,79.9605,33460.0
2024-08-05 11:20:00,82.65,82.67,82.63,82.67,22799.0,79.9605,79.9799,79.9412,79.9799,22799.0
2024-08-05 11:25:00,82.67,82.68,82.64,82.67,87610.0,79.9799,79.9896,79.9509,79.9799,87610.0
2024-08-05 11:30:00,82.67,82.68,82.65,82.67,33421.0,79.9799,79.9896,79.9605,79.9799,33421.0
2024-08-05 11:35:00,82.66,82.67,82.64,82.65,60830.0,79.9702,79.9799,79.9509,79.9605,60830.0
2024-08-05 11:40:00,82.65,82.67,82.64,82.66,86257.0,79.9605,79.9799,79.9509,79.9702,86257.0
2024-08-05 11:45:00,82.66,82.66,82.64,82.66,21874.0,79.9702,79.9702,79.9509,79.9702,21874.0
2024-08-05 11:50:00,82.66,82.68,82.65,82.66,42761.0,79.9702,79.9896,79.9605,79.9702,42761.0
2024-08-05 11:55:00,82.66,82.66,82.63,82.64,247927.0,79.9702,79.9702,79.9412,79.9509,247927.0
2024-08-05 12:00:00,82.64,82.65,82.63,82.64,16644.0,79.9509,79.9605,79.9412,79.9509,16644.0
2024-08-05 12:05:00,82.64,82.64,82.6,82.61,59975.0,79.9509,79.9509,79.9122,79.9218,59975.0
2024-08-05 12:10:00,82.6,82.62,82.58,82.59,189927.0,79.9122,79.9315,79.8928,79.9025,189927.0
2024-08-05 12:15:00,82.59,82.62,82.59,82.6,60265.0,79.9025,79.9315,79.9025,79.9122,60265.0
2024-08-05 12:20:00,82.6,82.61,82.59,82.59,62667.0,79.9122,79.9218,79.9025,79.9025,62667.0
2024-08-05 12:25:00,82.59,82.6,82.58,82.58,26722.0,79.9025,79.9122,79.8928,79.8928,26722.0
2024-08-05 12:30:00,82.59,82.62,82.58,82.62,46155.0,79.9025,79.9315,79.8928,79.9315,46155.0
2024-08-05 12:35:00,82.62,82.62,82.6,82.62,43190.0,79.9315,79.9315,79.9122,79.9315,43190.0
2024-08-05 12:40:00,82.62,82.62,82.61,82.61,86591.0,79.9315,79.9315,79.9218,79.9218,86591.0
2024-08-05 12:45:00,82.62,82.63,82.61,82.63,47823.0,79.9315,79.9412,79.9218,79.9412,47823.0
2024-08-05 12:50:00,82.63,82.64,82.63,82.64,25314.0,79.9412,79.9509,79.9412,79.9509,25314.0
2024-08-05 12:55:00,82.64,82.65,82.63,82.64,155024.0,79.9509,79.9605,79.9412,79.9509,155024.0
2024-08-05 13:00:00,82.64,82.65,82.63,82.64,192426.0,79.9509,79.9605,79.9412,79.9509,192426.0
2024-08-05 13:05:00,82.64,82.66,82.63,82.64,65297.0,79.9509,79.9702,79.9412,79.9509,65297.0
2024-08-05 13:10:00,82.64,82.65,82.63,82.65,46881.0,79.9509,79.9605,79.9412,79.9605,46881.0
2024-08-05 13:15:00,82.64,82.65,82.64,82.65,10372.0,79.9509,79.9605,79.9509,79.9605,10372.0
2024-08-05 13:20:00,82.65,82.65,82.61,82.62,4159771.0,79.9605,79.9605,79.9218,79.9315,4159771.0
2024-08-05 13:25:00,82.62,82.62,82.6,82.62,66030.0,79.9315,79.9315,79.9122,79.9315,66030.0
2024-08-05 13:30:00,82.62,82.62,82.6,82.6,93962.0,79.9315,79.9315,79.9122,79.9122,93962.0
2024-08-05 13:35:00,82.6,82.61,82.59,82.6,15216.0,79.9122,79.9218,79.9025,79.9122,15216.0
2024-08-05 13:40:00,82.61,82.61,82.59,82.61,15245.0,79.9218,79.9218,79.9025,79.9218,15245.0
2024-08-05 13:45:00,82.61,82.63,82.6,82.63,56964.0,79.9218,79.9412,79.9122,79.9412,56964.0
2024-08-05 13:50:00,82.62,82.63,82.61,82.62,9966.0,79.9315,79.9412,79.9218,79.9315,9966.0
2024-08-05 13:55:00,82.62,82.63,82.61,82.62,35541.0,79.9315,79.9412,79.9218,79.9315,35541.0
2024-08-05 14:00:00,82.62,82.63,82.61,82.62,94244.0,79.9315,79.9412,79.9218,79.9315,94244.0
2024-08-05 14:05:00,82.62,82.62,82.61,82.62,11558.0,79.9315,79.9315,79.9218,79.9315,11558.0
2024-08-05 14:10:00,82.61,82.63,82.61,82.63,280123.0,79.9218,79.9412,79.9218,79.9412,280123.0
2024-08-05 14:15:00,82.63,82.63,82.62,82.63,32950.0,79.9412,79.9412,79.9315,79.9412,32950.0
2024-08-05 14:20:00,82.63,82.64,82.62,82.63,17390.0,79.9412,79.9509,79.9315,79.9412,17390.0
2024-08-05 14:25:00,82.64,82.64,82.61,82.62,19434.0,79.9509,79.9509,79.9218,79.9315,19434.0
2024-08-05 14:30:00,82.62,82.64,82.61,82.64,39472.0,79.9315,79.9509,79.9218,79.9509,39472.0
2024-08-05 14:35:00,82.64,82.64,82.63,82.64,20236.0,79.9509,79.9509,79.9412,79.9509,20236.0
2024-08-05 14:40:00,82.64,82.66,82.63,82.65,251021.0,79.9509,79.9702,79.9412,79.9605,251021.0
2024-08-05 14:45:00,82.65,82.66,82.64,82.65,33954.0,79.9605,79.9702,79.9509,79.9605,33954.0
2024-08-05 14:50:00,82.65,82.66,82.64,82.65,78599.0,79.9605,79.9702,79.9509,79.9605,78599.0
2024-08-05 14:55:00,82.65,82.67,82.64,82.67,94480.0,79.9605,79.9799,79.9509,79.9799,94480.0
2024-08-05 15:00:00,82.67,82.68,82.66,82.66,61006.0,79.9799,79.9896,79.9702,79.9702,61006.0
2024-08-05 15:05:00,82.67,82.68,82.65,82.67,156744.0,79.9799,79.9896,79.9605,79.9799,156744.0
2024-08-05 15:10:00,82.67,82.69,82.67,82.68,177355.0,79.9799,79.9992,79.9799,79.9896,177355.0
2024-08-05 15:15:00,82.69,82.69,82.68,82.68,118933.0,79.9992,79.9992,79.9896,79.9896,118933.0
2024-08-05 15:20:00,82.68,82.69,82.66,82.66,115977.0,79.9896,79.9992,79.9702,79.9702,115977.0
2024-08-05 15:25:00,82.66,82.66,82.65,82.66,263247.0,79.9702,79.9702,79.9605,79.9702,263247.0
2024-08-05 15:30:00,82.66,82.67,82.65,82.67,98496.0,79.9702,79.9799,79.9605,79.9799,98496.0
2024-08-05 15:35:00,82.67,82.67,82.66,82.66,185893.0,79.9799,79.9799,79.9702,79.9702,185893.0
2024-08-05 15:40:00,82.66,82.69,82.66,82.69,76333.0,79.9702,79.9992,79.9702,79.9992,76333.0
2024-08-05 15:45:00,82.68,82.69,82.67,82.67,54015.0,79.9896,79.9992,79.9799,79.9799,54015.0
2024-08-05 15:50:00,82.67,82.69,82.67,82.67,147693.0,79.9799,79.9992,79.9799,79.9799,147693.0
2024-08-05 15:55:00,82.67,82.67,82.65,82.67,625268.0,79.9799,79.9799,79.9605,79.9799,625268.0
2024-08-06 09:30:00,82.63,82.63,82.6,82.61,98955.0,79.9412,79.9412,79.9122,79.9218,98955.0
2024-08-06 09:35:00,82.61,82.61,82.6,82.6,13529.0,79.9218,79.9218,79.9122,79.9122,13529.0
2024-08-06 09:40:00,82.61,82.61,82.59,82.61,13790.0,79.9218,79.9218,79.9025,79.9218,13790.0
2024-08-06 09:45:00,82.61,82.62,82.59,82.6,30671.0,79.9218,79.9315,79.9025,79.9122,30671.0
2024-08-06 09:50:00,82.59,82.6,82.58,82.58,83765.0,79.9025,79.9122,79.8928,79.8928,83765.0
2024-08-06 09:55:00,82.59,82.59,82.57,82.59,111331.0,79.9025,79.9025,79.8831,79.9025,111331.0
2024-08-06 10:00:00,82.58,82.59,82.57,82.59,64645.0,79.8928,79.9025,79.8831,79.9025,64645.0
2024-08-06 10:05:00,82.59,82.6,82.58,82.59,73363.0,79.9025,79.9122,79.8928,79.9025,73363.0
2024-08-06 10:10:00,82.59,82.6,82.58,82.58,23524.0,79.9025,79.9122,79.8928,79.8928,23524.0
2024-08-06 10:15:00,82.59,82.59,82.58,82.59,7291.0,79.9025,79.9025,79.8928,79.9025,7291.0
2024-08-06 10:20:00,82.59,82.59,82.56,82.56,32420.0,79.9025,79.9025,79.8735,79.8735,32420.0
2024-08-06 10:25:00,82.56,82.58,82.56,82.57,16138.0,79.8735,79.8928,79.8735,79.8831,16138.0
2024-08-06 10:30:00,82.57,82.58,82.56,82.58,53781.0,79.8831,79.8928,79.8735,79.8928,53781.0
2024-08-06 10:35:00,82.58,82.58,82.54,82.56,177184.0,79.8928,79.8928,79.8541,79.8735,177184.0
2024-08-06 10:40:00,82.55,82.56,82.54,82.55,10381.0,79.8638,79.8735,79.8541,79.8638,10381.0
2024-08-06 10:45:00,82.54,82.55,82.53,82.54,17413.0,79.8541,79.8638,79.8444,79.8541,17413.0
2024-08-06 10:50:00,82.54,82.54,82.52,82.53,58606.0,79.8541,79.8541,79.8348,79.8444,58606.0
2024-08-06 10:55:00,82.52,82.55,82.52,82.55,43961.0,79.8348,79.8638,79.8348,79.8638,43961.0
2024-08-06 11:00:00,82.54,82.54,82.51,82.52,63657.0,79.8541,79.8541,79.8251,79.8348,63657.0
2024-08-06 11:05:00,82.52,82.52,82.5,82.52,55277.0,79.8348,79.8348,79.8154,79.8348,55277.0
2024-08-06 11:10:00,82.52,82.53,82.51,82.53,22052.0,79.8348,79.8444,79.8251,79.8444,22052.0
2024-08-06 11:15:00,82.53,82.53,82.52,82.53,8530.0,79.8444,79.8444,79.8348,79.8444,8530.0
2024-08-06 11:20:00,82.53,82.54,82.52,82.53,45562.0,79.8444,79.8541,79.8348,79.8444,45562.0
2024-08-06 11:25:00,82.52,82.53,82.51,82.52,58496.0,79.8348,79.8444,79.8251,79.8348,58496.0
2024-08-06 11:30:00,82.52,82.53,82.48,82.49,571416.0,79.8348,79.8444,79.7961,79.8057,571416.0
2024-08-06 11:35:00,82.49,82.5,82.47,82.49,38222.0,79.8057,79.8154,79.7864,79.8057,38222.0
2024-08-06 11:40:00,82.48,82.52,82.48,82.51,32508.0,79.7961,79.8348,79.7961,79.8251,32508.0
2024-08-06 11:45:00,82.51,82.52,82.51,82.52,46342.0,79.8251,79.8348,79.8251,79.8348,46342.0
2024-08-06 11:50:00,82.52,82.52,82.51,82.51,15028.0,79.8348,79.8348,79.8251,79.8251,15028.0
2024-08-06 11:55:00,82.51,82.52,82.49,82.49,61591.0,79.8251,79.8348,79.8057,79.8057,61591.0
2024-08-06 12:00:00,82.5,82.51,82.48,82.5,93738.0,79.8154,79.8251,79.7961,79.8154,93738.0
2024-08-06 12:05:00,82.5,82.51,82.5,82.5,5511.0,79.8154,79.8251,79.8154,79.8154,5511.0
2024-08-06 12:10:00,82.51,82.51,82.5,82.5,15249.0,79.8251,79.8251,79.8154,79.8154,15249.0
2024-08-06 12:15:00,82.5,82.52,82.5,82.51,207229.0,79.8154,79.8348,79.8154,79.8251,207229.0
2024-08-06 12:20:00,82.52,82.52,82.5,82.5,19638.0,79.8348,79.8348,79.8154,79.8154,19638.0
2024-08-06 12:25:00,82.5,82.52,82.5,82.51,37466.0,79.8154,79.8348,79.8154,79.8251,37466.0
2024-08-06 12:30:00,82.51,82.51,82.5,82.51,6591.0,79.8251,79.8251,79.8154,79.8251,6591.0
2024-08-06 12:35:00,82.51,82.52,82.5,82.52,14631.0,79.8251,79.8348,79.8154,79.8348,14631.0
2024-08-06 12:40:00,82.52,82.52,82.5,82.5,22942.0,79.8348,79.8348,79.8154,79.8154,22942.0
2024-08-06 12:45:00,82.5,82.51,82.49,82.5,18707.0,79.8154,79.8251,79.8057,79.8154,18707.0
2024-08-06 12:50:00,82.5,82.51,82.49,82.5,13254.0,79.8154,79.8251,79.8057,79.8154,13254.0
2024-08-06 12:55:00,82.5,82.51,82.49,82.5,17498.0,79.8154,79.8251,79.8057,79.8154,17498.0
2024-08-06 13:00:00,82.49,82.5,82.49,82.5,16519.0,79.8057,79.8154,79.8057,79.8154,16519.0
2024-08-06 13:05:00,82.49,82.5,82.48,82.48,28930.0,79.8057,79.8154,79.7961,79.7961,28930.0
2024-08-06 13:10:00,82.49,82.49,82.48,82.48,6125.0,79.8057,79.8057,79.7961,79.7961,6125.0
2024-08-06 13:15:00,82.49,82.5,82.48,82.49,75876.0,79.8057,79.8154,79.7961,79.8057,75876.0
2024-08-06 13:20:00,82.5,82.5,82.49,82.5,21218.0,79.8154,79.8154,79.8057,79.8154,21218.0
2024-08-06 13:25:00,82.5,82.5,82.49,82.5,12547.0,79.8154,79.8154,79.8057,79.8154,12547.0
2024-08-06 13:30:00,82.5,82.5,82.49,82.5,41450.0,79.8154,79.8154,79.8057,79.8154,41450.0
2024-08-06 13:35:00,82.5,82.5,82.49,82.5,8679.0,79.8154,79.8154,79.8057,79.8154,8679.0
2024-08-06 13:40:00,82.5,82.5,82.48,82.48,17454.0,79.8154,79.8154,79.7961,79.7961,17454.0
2024-08-06 13:45:00,82.48,82.49,82.48,82.49,21386.0,79.7961,79.8057,79.7961,79.8057,21386.0
2024-08-06 13:50:00,82.48,82.49,82.48,82.48,5342.0,79.7961,79.8057,79.7961,79.7961,5342.0
2024-08-06 13:55:00,82.48,82.49,82.48,82.48,17445.0,79.7961,79.8057,79.7961,79.7961,17445.0
2024-08-06 14:00:00,82.48,82.49,82.48,82.48,11437.0,79.7961,79.8057,79.7961,79.7961,11437.0
2024-08-06 14:05:00,82.48,82.5,82.48,82.49,16884.0,79.7961,79.8154,79.7961,79.8057,16884.0
2024-08-06 14:10:00,82.5,82.51,82.5,82.51,12097.0,79.8154,79.8251,79.8154,79.8251,12097.0
2024-08-06 14:15:00,82.51,82.51,82.5,82.51,7989.0,79.8251,79.8251,79.8154,79.8251,7989.0
2024-08-06 14:20:00,82.51,82.52,82.5,82.51,11259.0,79.8251,79.8348,79.8154,79.8251,11259.0
2024-08-06 14:25:00,82.52,82.53,82.51,82.53,11980.0,79.8348,79.8444,79.8251,79.8444,11980.0
2024-08-06 14:30:00,82.53,82.53,82.52,82.53,51807.0,79.8444,79.8444,79.8348,79.8444,51807.0
2024-08-06 14:35:00,82.52,82.53,82.51,82.52,285110.0,79.8348,79.8444,79.8251,79.8348,285110.0
2024-08-06 14:40:00,82.52,82.53,82.51,82.53,266617.0,79.8348,79.8444,79.8251,79.8444,266617.0
2024-08-06 14:45:00,82.53,82.53,82.52,82.52,10068.0,79.8444,79.8444,79.8348,79.8348,10068.0
2024-08-06 14:50:00,82.52,82.52,82.51,82.52,30815.0,79.8348,79.8348,79.8251,79.8348,30815.0
2024-08-06 14:55:00,82.52,82.52,82.51,82.52,22493.0,79.8348,79.8348,79.8251,79.8348,22493.0
2024-08-06 15:00:00,82.52,82.53,82.51,82.52,101757.0,79.8348,79.8444,79.8251,79.8348,101757.0
2024-08-06 15:05:00,82.52,82.52,82.51,82.52,22443.0,79.8348,79.8348,79.8251,79.8348,22443.0
2024-08-06 15:10:00,82.52,82.53,82.51,82.52,41200.0,79.8348,79.8444,79.8251,79.8348,41200.0
2024-08-06 15:15:00,82.53,82.53,82.52,82.53,20360.0,79.8444,79.8444,79.8348,79.8444,20360.0
2024-08-06 15:20:00,82.52,82.53,82.51,82.52,28752.0,79.8348,79.8444,79.8251,79.8348,28752.0
2024-08-06 15:25:00,82.52,82.52,82.51,82.52,44049.0,79.8348,79.8348,79.8251,79.8348,44049.0
2024-08-06 15:30:00,82.52,82.52,82.51,82.52,48087.0,79.8348,79.8348,79.8251,79.8348,48087.0
2024-08-06 15:35:00,82.52,82.53,82.51,82.53,44229.0,79.8348,79.8444,79.8251,79.8444,44229.0
2024-08-06 15:40:00,82.53,82.53,82.52,82.53,50662.0,79.8444,79.8444,79.8348,79.8444,50662.0
2024-08-06 15:45:00,82.53,82.53,82.52,82.53,65677.0,79.8444,79.8444,79.8348,79.8444,65677.0
2024-08-06 15:50:00,82.53,82.53,82.52,82.52,419230.0,79.8444,79.8444,79.8348,79.8348,419230.0
2024-08-06 15:55:00,82.53,82.54,82.52,82.52,2632431.0,79.8444,79.8541,79.8348,79.8348,2632431.0
2024-08-07 09:30:00,82.49,82.51,82.49,82.5,178497.0,79.8057,79.8251,79.8057,79.8154,178497.0
2024-08-07 09:35:00,82.51,82.51,82.49,82.49,72510.0,79.8251,79.8251,79.8057,79.8057,72510.0
2024-08-07 09:40:00,82.49,82.5,82.48,82.48,94970.0,79.8057,79.8154,79.7961,79.7961,94970.0
2024-08-07 09:45:00,82.49,82.49,82.47,82.48,47967.0,79.8057,79.8057,79.7864,79.7961,47967.0
2024-08-07 09:50:00,82.48,82.48,82.47,82.48,22241.0,79.7961,79.7961,79.7864,79.7961,22241.0
2024-08-07 09:55:00,82.48,82.49,82.47,82.48,63228.0,79.7961,79.8057,79.7864,79.7961,63228.0
2024-08-07 10:00:00,82.48,82.5,82.48,82.5,30045.0,79.7961,79.8154,79.7961,79.8154,30045.0
2024-08-07 10:05:00,82.49,82.5,82.48,82.48,24326.0,79.8057,79.8154,79.7961,79.7961,24326.0
2024-08-07 10:10:00,82.49,82.49,82.48,82.49,39917.0,79.8057,79.8057,79.7961,79.8057,39917.0
2024-08-07 10:15:00,82.48,82.49,82.48,82.49,46152.0,79.7961,79.8057,79.7961,79.8057,46152.0
2024-08-07 10:20:00,82.48,82.49,82.48,82.48,126297.0,79.7961,79.8057,79.7961,79.7961,126297.0
2024-08-07 10:25:00,82.48,82.49,82.48,82.49,15329.0,79.7961,79.8057,79.7961,79.8057,15329.0
2024-08-07 10:30:00,82.48,82.49,82.48,82.48,19492.0,79.7961,79.8057,79.7961,79.7961,19492.0
2024-08-07 10:35:00,82.49,82.49,82.48,82.49,5259.0,79.8057,79.8057,79.7961,79.8057,5259.0
2024-08-07 10:40:00,82.48,82.49,82.47,82.48,125042.0,79.7961,79.8057,79.7864,79.7961,125042.0
2024-08-07 10:45:00,82.47,82.48,82.47,82.47,21275.0,79.7864,79.7961,79.7864,79.7864,21275.0
2024-08-07 10:50:00,82.47,82.48,82.47,82.48,7215.0,79.7864,79.7961,79.7864,79.7961,7215.0
2024-08-07 10:55:00,82.47,82.48,82.47,82.48,29379.0,79.7864,79.7961,79.7864,79.7961,29379.0
2024-08-07 11:00:00,82.48,82.48,82.46,82.47,16427.0,79.7961,79.7961,79.7767,79.7864,16427.0
2024-08-07 11:05:00,82.46,82.47,82.45,82.45,59077.0,79.7767,79.7864,79.767,79.767,59077.0
2024-08-07 11:10:00,82.45,82.46,82.45,82.46,5575.0,79.767,79.7767,79.767,79.7767,5575.0
2024-08-07 11:15:00,82.46,82.46,82.45,82.45,17076.0,79.7767,79.7767,79.767,79.767,17076.0
2024-08-07 11:20:00,82.46,82.47,82.45,82.47,41359.0,79.7767,79.7864,79.767,79.7864,41359.0
2024-08-07 11:25:00,82.47,82.47,82.46,82.47,16165.0,79.7864,79.7864,79.7767,79.7864,16165.0
2024-08-07 11:30:00,82.47,82.47,82.46,82.47,4738.0,79.7864,79.7864,79.7767,79.7864,4738.0
2024-08-07 11:35:00,82.47,82.47,82.46,82.46,9253.0,79.7864,79.7864,79.7767,79.7767,9253.0
2024-08-07 11:40:00,82.47,82.47,82.46,82.46,4218.0,79.7864,79.7864,79.7767,79.7767,4218.0
2024-08-07 11:45:00,82.47,82.47,82.46,82.47,23099.0,79.7864,79.7864,79.7767,79.7864,23099.0
2024-08-07 11:50:00,82.47,82.47,82.46,82.47,30932.0,79.7864,79.7864,79.7767,79.7864,30932.0
2024-08-07 11:55:00,82.47,82.48,82.46,82.47,23133.0,79.7864,79.7961,79.7767,79.7864,23133.0
2024-08-07 12:00:00,82.47,82.48,82.46,82.47,10391.0,79.7864,79.7961,79.7767,79.7864,10391.0
2024-08-07 12:05:00,82.48,82.48,82.46,82.47,54645.0,79.7961,79.7961,79.7767,79.7864,54645.0
2024-08-07 12:10:00,82.47,82.47,82.46,82.47,21783.0,79.7864,79.7864,79.7767,79.7864,21783.0
2024-08-07 12:15:00,82.47,82.47,82.46,82.47,7130.0,79.7864,79.7864,79.7767,79.7864,7130.0
2024-08-07 12:20:00,82.47,82.47,82.46,82.47,5022.0,79.7864,79.7864,79.7767,79.7864,5022.0
2024-08-07 12:25:00,82.46,82.47,82.46,82.47,4410.0,79.7767,79.7864,79.7767,79.7864,4410.0
2024-08-07 12:30:00,82.47,82.47,82.46,82.47,27253.0,79.7864,79.7864,79.7767,79.7864,27253.0
2024-08-07 12:35:00,82.47,82.48,82.46,82.47,12238.0,79.7864,79.7961,79.7767,79.7864,12238.0
2024-08-07 12:40:00,82.48,82.48,82.47,82.47,6495.0,79.7961,79.7961,79.7864,79.7864,6495.0
2024-08-07 12:45:00,82.48,82.49,82.47,82.48,21665.0,79.7961,79.8057,79.7864,79.7961,21665.0
2024-08-07 12:50:00,82.49,82.49,82.48,82.48,3773.0,79.8057,79.8057,79.7961,79.7961,3773.0
2024-08-07 12:55:00,82.48,82.49,82.48,82.48,14064.0,79.7961,79.8057,79.7961,79.7961,14064.0
2024-08-07 13:00:00,82.48,82.49,82.44,82.46,114683.0,79.7961,79.8057,79.7574,79.7767,114683.0
2024-08-07 13:05:00,82.47,82.47,82.45,82.45,22102.0,79.7864,79.7864,79.767,79.767,22102.0
2024-08-07 13:10:00,82.45,82.47,82.45,82.46,24365.0,79.767,79.7864,79.767,79.7767,24365.0
2024-08-07 13:15:00,82.47,82.48,82.46,82.48,18398.0,79.7864,79.7961,79.7767,79.7961,18398.0
2024-08-07 13:20:00,82.47,82.49,82.47,82.48,17497.0,79.7864,79.8057,79.7864,79.7961,17497.0
2024-08-07 13:25:00,82.48,82.48,82.47,82.48,6823.0,79.7961,79.7961,79.7864,79.7961,6823.0
2024-08-07 13:30:00,82.48,82.48,82.46,82.48,42171.0,79.7961,79.7961,79.7767,79.7961,42171.0
2024-08-07 13:35:00,82.48,82.48,82.47,82.48,40532.0,79.7961,79.7961,79.7864,79.7961,40532.0
2024-08-07 13:40:00,82.48,82.48,82.47,82.47,24815.0,79.7961,79.7961,79.7864,79.7864,24815.0
2024-08-07 13:45:00,82.47,82.48,82.47,82.48,10619.0,79.7864,79.7961,79.7864,79.7961,10619.0
2024-08-07 13:50:00,82.48,82.5,82.48,82.49,101300.0,79.7961,79.8154,79.7961,79.8057,101300.0
2024-08-07 13:55:00,82.49,82.51,82.49,82.5,44540.0,79.8057,79.8251,79.8057,79.8154,44540.0
2024-08-07 14:00:00,82.5,82.51,82.5,82.51,56758.0,79.8154,79.8251,79.8154,79.8251,56758.0
2024-08-07 14:05:00,82.51,82.52,82.5,82.52,23435.0,79.8251,79.8348,79.8154,79.8348,23435.0
2024-08-07 14:10:00,82.52,82.54,82.52,82.54,26740.0,79.8348,79.8541,79.8348,79.8541,26740.0
2024-08-07 14:15:00,82.54,82.54,82.52,82.53,47488.0,79.8541,79.8541,79.8348,79.8444,47488.0
2024-08-07 14:20:00,82.54,82.55,82.52,82.53,240471.0,79.8541,79.8638,79.8348,79.8444,240471.0
2024-08-07 14:25:00,82.52,82.53,82.5,82.51,37614.0,79.8348,79.8444,79.8154,79.8251,37614.0
2024-08-07 14:30:00,82.5,82.51,82.49,82.5,119130.0,79.8154,79.8251,79.8057,79.8154,119130.0
2024-08-07 14:35:00,82.5,82.51,82.49,82.5,62785.0,79.8154,79.8251,79.8057,79.8154,62785.0
2024-08-07 14:40:00,82.51,82.51,82.49,82.5,12135.0,79.8251,79.8251,79.8057,79.8154,12135.0
2024-08-07 14:45:00,82.49,82.5,82.48,82.48,70137.0,79.8057,79.8154,79.7961,79.7961,70137.0
2024-08-07 14:50:00,82.48,82.5,82.48,82.5,16743.0,79.7961,79.8154,79.7961,79.8154,16743.0
2024-08-07 14:55:00,82.49,82.5,82.48,82.5,26276.0,79.8057,79.8154,79.7961,79.8154,26276.0
2024-08-07 15:00:00,82.5,82.5,82.47,82.48,97908.0,79.8154,79.8154,79.7864,79.7961,97908.0
2024-08-07 15:05:00,82.48,82.48,82.47,82.48,34916.0,79.7961,79.7961,79.7864,79.7961,34916.0
2024-08-07 15:10:00,82.48,82.5,82.48,82.5,113496.0,79.7961,79.8154,79.7961,79.8154,113496.0
2024-08-07 15:15:00,82.49,82.5,82.49,82.5,12985.0,79.8057,79.8154,79.8057,79.8154,12985.0
2024-08-07 15:20:00,82.5,82.5,82.49,82.5,19273.0,79.8154,79.8154,79.8057,79.8154,19273.0
2024-08-07 15:25:00,82.49,82.5,82.49,82.49,69124.0,79.8057,79.8154,79.8057,79.8057,69124.0
2024-08-07 15:30:00,82.5,82.5,82.49,82.5,51725.0,79.8154,79.8154,79.8057,79.8154,51725.0
2024-08-07 15:35:00,82.5,82.5,82.49,82.5,40005.0,79.8154,79.8154,79.8057,79.8154,40005.0
2024-08-07 15:40:00,82.49,82.5,82.49,82.5,26856.0,79.8057,79.8154,79.8057,79.8154,26856.0
2024-08-07 15:45:00,82.5,82.51,82.49,82.5,61007.0,79.8154,79.8251,79.8057,79.8154,61007.0
2024-08-07 15:50:00,82.5,82.51,82.5,82.51,36163.0,79.8154,79.8251,79.8154,79.8251,36163.0
2024-08-07 15:55:00,82.5,82.52,82.5,82.52,415036.0,79.8154,79.8348,79.8154,79.8348,415036.0
2024-08-08 09:30:00,82.4,82.41,82.39,82.41,52306.0,79.7187,79.7283,79.709,79.7283,52306.0
2024-08-08 09:35:00,82.41,82.42,82.4,82.41,34197.0,79.7283,79.738,79.7187,79.7283,34197.0
2024-08-08 09:40:00,82.42,82.42,82.4,82.41,4679.0,79.738,79.738,79.7187,79.7283,4679.0
2024-08-08 09:45:00,82.42,82.43,82.41,82.42,43563.0,79.738,79.7477,79.7283,79.738,43563.0
2024-08-08 09:50:00,82.43,82.44,82.41,82.43,19450.0,79.7477,79.7574,79.7283,79.7477,19450.0
2024-08-08 09:55:00,82.43,82.44,82.42,82.44,15754.0,79.7477,79.7574,79.738,79.7574,15754.0
2024-08-08 10:00:00,82.44,82.44,82.42,82.44,34986.0,79.7574,79.7574,79.738,79.7574,34986.0
2024-08-08 10:05:00,82.44,82.44,82.43,82.43,12290.0,79.7574,79.7574,79.7477,79.7477,12290.0
2024-08-08 10:10:00,82.43,82.44,82.43,82.44,5305.0,79.7477,79.7574,79.7477,79.7574,5305.0
2024-08-08 10:15:00,82.43,82.44,82.42,82.42,8513.0,79.7477,79.7574,79.738,79.738,8513.0
2024-08-08 10:20:00,82.42,82.43,82.42,82.42,8426.0,79.738,79.7477,79.738,79.738,8426.0
2024-08-08 10:25:00,82.42,82.43,82.41,82.41,8338.0,79.738,79.7477,79.7283,79.7283,8338.0
2024-08-08 10:30:00,82.42,82.42,82.41,82.41,9845.0,79.738,79.738,79.7283,79.7283,9845.0
2024-08-08 10:35:00,82.42,82.42,82.41,82.42,7206.0,79.738,79.738,79.7283,79.738,7206.0
2024-08-08 10:40:00,82.42,82.42,82.41,82.42,18270.0,79.738,79.738,79.7283,79.738,18270.0
2024-08-08 10:45:00,82.42,82.43,82.41,82.43,115900.0,79.738,79.7477,79.7283,79.7477,115900.0
2024-08-08 10:50:00,82.43,82.44,82.42,82.44,7808.0,79.7477,79.7574,79.738,79.7574,7808.0
2024-08-08 10:55:00,82.44,82.45,82.43,82.45,6870.0,79.7574,79.767,79.7477,79.767,6870.0
2024-08-08 11:00:00,82.44,82.45,82.44,82.45,22483.0,79.7574,79.767,79.7574,79.767,22483.0
2024-08-08 11:05:00,82.44,82.45,82.44,82.45,4784.0,79.7574,79.767,79.7574,79.767,4784.0
2024-08-08 11:10:00,82.45,82.46,82.45,82.45,22701.0,79.767,79.7767,79.767,79.767,22701.0
2024-08-08 11:15:00,82.45,82.46,82.45,82.45,9566.0,79.767,79.7767,79.767,79.767,9566.0
2024-08-08 11:20:00,82.45,82.46,82.44,82.44,22107.0,79.767,79.7767,79.7574,79.7574,22107.0
2024-08-08 11:25:00,82.44,82.45,82.43,82.44,40955.0,79.7574,79.767,79.7477,79.7574,40955.0
2024-08-08 11:30:00,82.44,82.45,82.43,82.45,84564.0,79.7574,79.767,79.7477,79.767,84564.0
2024-08-08 11:35:00,82.44,82.45,82.44,82.45,4579.0,79.7574,79.767,79.7574,79.767,4579.0
2024-08-08 11:40:00,82.45,82.46,82.44,82.46,44316.0,79.767,79.7767,79.7574,79.7767,44316.0
2024-08-08 11:45:00,82.45,82.47,82.45,82.47,20512.0,79.767,79.7864,79.767,79.7864,20512.0
2024-08-08 11:50:00,82.47,82.47,82.45,82.46,28013.0,79.7864,79.7864,79.767,79.7767,28013.0
2024-08-08 11:55:00,82.45,82.46,82.45,82.45,63790.0,79.767,79.7767,79.767,79.767,63790.0
2024-08-08 12:00:00,82.45,82.46,82.45,82.46,5140.0,79.767,79.7767,79.767,79.7767,5140.0
2024-08-08 12:05:00,82.45,82.46,82.45,82.45,16134.0,79.767,79.7767,79.767,79.767,16134.0
2024-08-08 12:10:00,82.46,82.46,82.45,82.45,11835.0,79.7767,79.7767,79.767,79.767,11835.0
2024-08-08 12:15:00,82.45,82.45,82.44,82.45,28048.0,79.767,79.767,79.7574,79.767,28048.0
2024-08-08 12:20:00,82.45,82.45,82.44,82.45,3443.0,79.767,79.767,79.7574,79.767,3443.0
2024-08-08 12:25:00,82.45,82.45,82.44,82.45,8642.0,79.767,79.767,79.7574,79.767,8642.0
2024-08-08 12:30:00,82.44,82.45,82.44,82.45,8352.0,79.7574,79.767,79.7574,79.767,8352.0
2024-08-08 12:35:00,82.45,82.45,82.43,82.44,11215.0,79.767,79.767,79.7477,79.7574,11215.0
2024-08-08 12:40:00,82.44,82.45,82.44,82.44,13136.0,79.7574,79.767,79.7574,79.7574,13136.0
2024-08-08 12:45:00,82.44,82.45,82.43,82.44,18055.0,79.7574,79.767,79.7477,79.7574,18055.0
2024-08-08 12:50:00,82.44,82.44,82.43,82.43,6750.0,79.7574,79.7574,79.7477,79.7477,6750.0
2024-08-08 12:55:00,82.43,82.44,82.43,82.44,8095.0,79.7477,79.7574,79.7477,79.7574,8095.0
2024-08-08 13:00:00,82.44,82.45,82.43,82.44,27797.0,79.7574,79.767,79.7477,79.7574,27797.0
2024-08-08 13:05:00,82.43,82.45,82.42,82.45,17736.0,79.7477,79.767,79.738,79.767,17736.0
2024-08-08 13:10:00,82.44,82.45,82.44,82.45,6256.0,79.7574,79.767,79.7574,79.767,6256.0
2024-08-08 13:15:00,82.45,82.45,82.44,82.44,22447.0,79.767,79.767,79.7574,79.7574,22447.0
2024-08-08 13:20:00,82.44,82.45,82.43,82.44,20095.0,79.7574,79.767,79.7477,79.7574,20095.0
2024-08-08 13:25:00,82.44,82.45,82.44,82.45,61074.0,79.7574,79.767,79.7574,79.767,61074.0
2024-08-08 13:30:00,82.44,82.45,82.44,82.45,69050.0,79.7574,79.767,79.7574,79.767,69050.0
2024-08-08 13:35:00,82.44,82.45,82.43,82.44,19799.0,79.7574,79.767,79.7477,79.7574,19799.0
2024-08-08 13:40:00,82.43,82.44,82.43,82.44,4381.0,79.7477,79.7574,79.7477,79.7574,4381.0
2024-08-08 13:45:00,82.44,82.44,82.43,82.44,15448.0,79.7574,79.7574,79.7477,79.7574,15448.0
2024-08-08 13:50:00,82.44,82.44,82.42,82.42,24189.0,79.7574,79.7574,79.738,79.738,24189.0
2024-08-08 13:55:00,82.42,82.43,82.41,82.42,172999.0,79.738,79.7477,79.7283,79.738,172999.0
2024-08-08 14:00:00,82.42,82.42,82.41,82.42,46302.0,79.738,79.738,79.7283,79.738,46302.0
2024-08-08 14:05:00,82.42,82.42,82.41,82.42,34548.0,79.738,79.738,79.7283,79.738,34548.0
2024-08-08 14:10:00,82.42,82.43,82.42,82.42,68582.0,79.738,79.7477,79.738,79.738,68582.0
2024-08-08 14:15:00,82.42,82.43,82.42,82.42,19792.0,79.738,79.7477,79.738,79.738,19792.0
2024-08-08 14:20:00,82.42,82.43,82.42,82.42,32838.0,79.738,79.7477,79.738,79.738,32838.0
2024-08-08 14:25:00,82.42,82.43,82.42,82.43,41991.0,79.738,79.7477,79.738,79.7477,41991.0
2024-08-08 14:30:00,82.43,82.44,82.42,82.44,52712.0,79.7477,79.7574,79.738,79.7574,52712.0
2024-08-08 14:35:00,82.44,82.44,82.43,82.43,252853.0,79.7574,79.7574,79.7477,79.7477,252853.0
2024-08-08 14:40:00,82.44,82.45,82.43,82.44,39091.0,79.7574,79.767,79.7477,79.7574,39091.0
2024-08-08 14:45:00,82.44,82.45,82.44,82.45,38811.0,79.7574,79.767,79.7574,79.767,38811.0
2024-08-08 14:50:00,82.44,82.45,82.44,82.44,65213.0,79.7574,79.767,79.7574,79.7574,65213.0
2024-08-08 14:55:00,82.45,82.45,82.43,82.45,27163.0,79.767,79.767,79.7477,79.767,27163.0
2024-08-08 15:00:00,82.45,82.45,82.44,82.44,32523.0,79.767,79.767,79.7574,79.7574,32523.0
2024-08-08 15:05:00,82.44,82.45,82.44,82.44,27516.0,79.7574,79.767,79.7574,79.7574,27516.0
2024-08-08 15:10:00,82.45,82.45,82.43,82.44,67112.0,79.767,79.767,79.7477,79.7574,67112.0
2024-08-08 15:15:00,82.44,82.45,82.44,82.44,56849.0,79.7574,79.767,79.7574,79.7574,56849.0
2024-08-08 15:20:00,82.45,82.45,82.44,82.45,88568.0,79.767,79.767,79.7574,79.767,88568.0
2024-08-08 15:25:00,82.45,82.45,82.44,82.44,53488.0,79.767,79.767,79.7574,79.7574,53488.0
2024-08-08 15:30:00,82.45,82.45,82.44,82.45,56498.0,79.767,79.767,79.7574,79.767,56498.0
2024-08-08 15:35:00,82.45,82.46,82.44,82.45,45655.0,79.767,79.7767,79.7574,79.767,45655.0
2024-08-08 15:40:00,82.45,82.46,82.45,82.46,47046.0,79.767,79.7767,79.767,79.7767,47046.0
2024-08-08 15:45:00,82.45,82.46,82.45,82.46,40075.0,79.767,79.7767,79.767,79.7767,40075.0
2024-08-08 15:50:00,82.45,82.46,82.45,82.46,72735.0,79.767,79.7767,79.767,79.7767,72735.0
2024-08-08 15:55:00,82.45,82.47,82.45,82.45,263101.0,79.767,79.7864,79.767,79.767,263101.0
2024-08-09 09:30:00,82.52,82.53,82.51,82.52,46701.0,79.8348,79.8444,79.8251,79.8348,46701.0
2024-08-09 09:35:00,82.52,82.52,82.5,82.5,48129.0,79.8348,79.8348,79.8154,79.8154,48129.0
2024-08-09 09:40:00,82.5,82.51,82.5,82.5,1173.0,79.8154,79.8251,79.8154,79.8154,1173.0
2024-08-09 09:45:00,82.5,82.51,82.5,82.5,2803.0,79.8154,79.8251,79.8154,79.8154,2803.0
2024-08-09 09:50:00,82.51,82.51,82.49,82.5,12327.0,79.8251,79.8251,79.8057,79.8154,12327.0
2024-08-09 09:55:00,82.51,82.51,82.49,82.5,5597.0,79.8251,79.8251,79.8057,79.8154,5597.0
2024-08-09 10:00:00,82.51,82.51,82.5,82.51,5516.0,79.8251,79.8251,79.8154,79.8251,5516.0
2024-08-09 10:05:00,82.51,82.51,82.5,82.51,10934.0,79.8251,79.8251,79.8154,79.8251,10934.0
2024-08-09 10:10:00,82.51,82.51,82.5,82.51,8068.0,79.8251,79.8251,79.8154,79.8251,8068.0
2024-08-09 10:15:00,82.51,82.51,82.5,82.51,536272.0,79.8251,79.8251,79.8154,79.8251,536272.0
2024-08-09 10:20:00,82.51,82.51,82.5,82.51,74194.0,79.8251,79.8251,79.8154,79.8251,74194.0
2024-08-09 10:25:00,82.51,82.52,82.5,82.52,43898.0,79.8251,79.8348,79.8154,79.8348,43898.0
2024-08-09 10:30:00,82.52,82.53,82.51,82.53,18910.0,79.8348,79.8444,79.8251,79.8444,18910.0
2024-08-09 10:35:00,82.53,82.53,82.51,82.52,109016.0,79.8444,79.8444,79.8251,79.8348,109016.0
2024-08-09 10:40:00,82.51,82.52,82.51,82.52,8628.0,79.8251,79.8348,79.8251,79.8348,8628.0
2024-08-09 10:45:00,82.52,82.52,82.5,82.51,41849.0,79.8348,79.8348,79.8154,79.8251,41849.0
2024-08-09 10:50:00,82.51,82.51,82.49,82.5,22461.0,79.8251,79.8251,79.8057,79.8154,22461.0
2024-08-09 10:55:00,82.5,82.5,82.49,82.49,87868.0,79.8154,79.8154,79.8057,79.8057,87868.0
2024-08-09 11:00:00,82.49,82.5,82.48,82.48,13879.0,79.8057,79.8154,79.7961,79.7961,13879.0
2024-08-09 11:05:00,82.48,82.49,82.48,82.49,4520.0,79.7961,79.8057,79.7961,79.8057,4520.0
2024-08-09 11:10:00,82.49,82.5,82.49,82.5,10363.0,79.8057,79.8154,79.8057,79.8154,10363.0
2024-08-09 11:15:00,82.5,82.51,82.49,82.5,11361.0,79.8154,79.8251,79.8057,79.8154,11361.0
2024-08-09 11:20:00,82.5,82.5,82.49,82.5,3324.0,79.8154,79.8154,79.8057,79.8154,3324.0
2024-08-09 11:25:00,82.5,82.51,82.49,82.51,6995.0,79.8154,79.8251,79.8057,79.8251,6995.0
2024-08-09 11:30:00,82.51,82.51,82.5,82.51,19662.0,79.8251,79.8251,79.8154,79.8251,19662.0
2024-08-09 11:35:00,82.51,82.51,82.5,82.51,10847.0,79.8251,79.8251,79.8154,79.8251,10847.0
2024-08-09 11:40:00,82.51,82.51,82.5,82.51,5521.0,79.8251,79.8251,79.8154,79.8251,5521.0
2024-08-09 11:45:00,82.51,82.51,82.5,82.5,6475.0,79.8251,79.8251,79.8154,79.8154,6475.0
2024-08-09 11:50:00,82.51,82.51,82.5,82.5,14014.0,79.8251,79.8251,79.8154,79.8154,14014.0
2024-08-09 11:55:00,82.51,82.51,82.49,82.51,186640.0,79.8251,79.8251,79.8057,79.8251,186640.0
2024-08-09 12:00:00,82.51,82.51,82.49,82.5,8654.0,79.8251,79.8251,79.8057,79.8154,8654.0
2024-08-09 12:05:00,82.5,82.5,82.49,82.5,9648.0,79.8154,79.8154,79.8057,79.8154,9648.0
2024-08-09 12:10:00,82.49,82.5,82.49,82.5,4557.0,79.8057,79.8154,79.8057,79.8154,4557.0
2024-08-09 12:15:00,82.49,82.49,82.48,82.49,9254.0,79.8057,79.8057,79.7961,79.8057,9254.0
2024-08-09 12:20:00,82.49,82.49,82.48,82.49,5520.0,79.8057,79.8057,79.7961,79.8057,5520.0
2024-08-09 12:25:00,82.48,82.49,82.48,82.49,3135.0,79.7961,79.8057,79.7961,79.8057,3135.0
2024-08-09 12:30:00,82.49,82.5,82.48,82.5,6733.0,79.8057,79.8154,79.7961,79.8154,6733.0
2024-08-09 12:35:00,82.49,82.5,82.49,82.49,3129.0,79.8057,79.8154,79.8057,79.8057,3129.0
2024-08-09 12:40:00,82.5,82.5,82.49,82.5,1844.0,79.8154,79.8154,79.8057,79.8154,1844.0
2024-08-09 12:45:00,82.49,82.5,82.49,82.5,231528.0,79.8057,79.8154,79.8057,79.8154,231528.0
2024-08-09 12:50:00,82.5,82.5,82.49,82.49,4140.0,79.8154,79.8154,79.8057,79.8057,4140.0
2024-08-09 12:55:00,82.5,82.5,82.48,82.49,93477.0,79.8154,79.8154,79.7961,79.8057,93477.0
2024-08-09 13:00:00,82.49,82.49,82.48,82.48,17980.0,79.8057,79.8057,79.7961,79.7961,17980.0
2024-08-09 13:05:00,82.48,82.49,82.48,82.48,20488.0,79.7961,79.8057,79.7961,79.7961,20488.0
2024-08-09 13:10:00,82.48,82.48,82.47,82.47,26404.0,79.7961,79.7961,79.7864,79.7864,26404.0
2024-08-09 13:15:00,82.47,82.48,82.47,82.47,4477.0,79.7864,79.7961,79.7864,79.7864,4477.0
2024-08-09 13:20:00,82.47,82.48,82.47,82.48,12453.0,79.7864,79.7961,79.7864,79.7961,12453.0
2024-08-09 13:25:00,82.48,82.48,82.47,82.47,4741.0,79.7961,79.7961,79.7864,79.7864,4741.0
2024-08-09 13:30:00,82.48,82.48,82.47,82.48,23750.0,79.7961,79.7961,79.7864,79.7961,23750.0
2024-08-09 13:35:00,82.48,82.48,82.47,82.47,3216.0,79.7961,79.7961,79.7864,79.7864,3216.0
2024-08-09 13:40:00,82.47,82.47,82.46,82.46,22099.0,79.7864,79.7864,79.7767,79.7767,22099.0
2024-08-09 13:45:00,82.47,82.47,82.46,82.47,12737.0,79.7864,79.7864,79.7767,79.7864,12737.0
2024-08-09 13:50:00,82.47,82.47,82.46,82.47,113438.0,79.7864,79.7864,79.7767,79.7864,113438.0
2024-08-09 13:55:00,82.47,82.47,82.46,82.47,19790.0,79.7864,79.7864,79.7767,79.7864,19790.0
2024-08-09 14:00:00,82.47,82.47,82.46,82.47,8388.0,79.7864,79.7864,79.7767,79.7864,8388.0
2024-08-09 14:05:00,82.47,82.47,82.46,82.47,6779.0,79.7864,79.7864,79.7767,79.7864,6779.0
2024-08-09 14:10:00,82.47,82.47,82.46,82.47,7080.0,79.7864,79.7864,79.7767,79.7864,7080.0
2024-08-09 14:15:00,82.47,82.47,82.45,82.45,39551.0,79.7864,79.7864,79.767,79.767,39551.0
2024-08-09 14:20:00,82.45,82.46,82.45,82.46,19348.0,79.767,79.7767,79.767,79.7767,19348.0
2024-08-09 14:25:00,82.46,82.46,82.45,82.46,10159.0,79.7767,79.7767,79.767,79.7767,10159.0
2024-08-09 14:30:00,82.45,82.47,82.45,82.47,51885.0,79.767,79.7864,79.767,79.7864,51885.0
2024-08-09 14:35:00,82.46,82.47,82.46,82.47,48293.0,79.7767,79.7864,79.7767,79.7864,48293.0
2024-08-09 14:40:00,82.47,82.47,82.46,82.47,4740.0,79.7864,79.7864,79.7767,79.7864,4740.0
2024-08-09 14:45:00,82.47,82.47,82.46,82.47,3898.0,79.7864,79.7864,79.7767,79.7864,3898.0
2024-08-09 14:50:00,82.46,82.47,82.46,82.47,6207.0,79.7767,79.7864,79.7767,79.7864,6207.0
2024-08-09 14:55:00,82.47,82.47,82.46,82.47,22044.0,79.7864,79.7864,79.7767,79.7864,22044.0
2024-08-09 15:00:00,82.47,82.47,82.46,82.46,2879.0,79.7864,79.7864,79.7767,79.7767,2879.0
2024-08-09 15:05:00,82.47,82.47,82.46,82.46,8308.0,79.7864,79.7864,79.7767,79.7767,8308.0
2024-08-09 15:10:00,82.46,82.47,82.46,82.47,16884.0,79.7767,79.7864,79.7767,79.7864,16884.0
2024-08-09 15:15:00,82.47,82.47,82.44,82.46,916217.0,79.7864,79.7864,79.7574,79.7767,916217.0
2024-08-09 15:20:00,82.46,82.46,82.45,82.45,63975.0,79.7767,79.7767,79.767,79.767,63975.0
2024-08-09 15:25:00,82.45,82.46,82.45,82.45,18731.0,79.767,79.7767,79.767,79.767,18731.0
2024-08-09 15:30:00,82.46,82.46,82.45,82.46,8123.0,79.7767,79.7767,79.767,79.7767,8123.0
2024-08-09 15:35:00,82.46,82.47,82.45,82.47,57412.0,79.7767,79.7864,79.767,79.7864,57412.0
2024-08-09 15:40:00,82.47,82.47,82.46,82.47,4589.0,79.7864,79.7864,79.7767,79.7864,4589.0
2024-08-09 15:45:00,82.47,82.47,82.46,82.47,17307.0,79.7864,79.7864,79.7767,79.7864,17307.0
2024-08-09 15:50:00,82.47,82.47,82.46,82.47,27558.0,79.7864,79.7864,79.7767,79.7864,27558.0
2024-08-09 15:55:00,82.47,82.48,82.46,82.46,244934.0,79.7864,79.7961,79.7767,79.7767,244934.0
2024-08-12 09:30:00,82.46,82.47,82.45,82.45,34349.0,79.7767,79.7864,79.767,79.767,34349.0
2024-08-12 09:35:00,82.45,82.46,82.45,82.46,15921.0,79.767,79.7767,79.767,79.7767,15921.0
2024-08-12 09:40:00,82.45,82.48,82.45,82.48,190365.0,79.767,79.7961,79.767,79.7961,190365.0
2024-08-12 09:45:00,82.48,82.5,82.48,82.49,25511.0,79.7961,79.8154,79.7961,79.8057,25511.0
2024-08-12 09:50:00,82.48,82.5,82.48,82.49,5248.0,79.7961,79.8154,79.7961,79.8057,5248.0
2024-08-12 09:55:00,82.49,82.5,82.48,82.5,33834.0,79.8057,79.8154,79.7961,79.8154,33834.0
2024-08-12 10:00:00,82.51,82.51,82.49,82.5,9637.0,79.8251,79.8251,79.8057,79.8154,9637.0
2024-08-12 10:05:00,82.5,82.51,82.48,82.48,105567.0,79.8154,79.8251,79.7961,79.7961,105567.0
2024-08-12 10:10:00,82.48,82.49,82.48,82.48,8045.0,79.7961,79.8057,79.7961,79.7961,8045.0
2024-08-12 10:15:00,82.48,82.49,82.48,82.49,4111.0,79.7961,79.8057,79.7961,79.8057,4111.0
2024-08-12 10:20:00,82.48,82.49,82.48,82.48,25616.0,79.7961,79.8057,79.7961,79.7961,25616.0
2024-08-12 10:25:00,82.48,82.49,82.48,82.48,35620.0,79.7961,79.8057,79.7961,79.7961,35620.0
2024-08-12 10:30:00,82.48,82.49,82.48,82.49,10299.0,79.7961,79.8057,79.7961,79.8057,10299.0
2024-08-12 10:35:00,82.49,82.49,82.48,82.49,10588.0,79.8057,79.8057,79.7961,79.8057,10588.0
2024-08-12 10:40:00,82.49,82.49,82.48,82.48,9315.0,79.8057,79.8057,79.7961,79.7961,9315.0
2024-08-12 10:45:00,82.48,82.49,82.48,82.48,6617.0,79.7961,79.8057,79.7961,79.7961,6617.0
2024-08-12 10:50:00,82.48,82.49,82.47,82.48,22600.0,79.7961,79.8057,79.7864,79.7961,22600.0
2024-08-12 10:55:00,82.47,82.48,82.47,82.48,135328.0,79.7864,79.7961,79.7864,79.7961,135328.0
2024-08-12 11:00:00,82.48,82.48,82.47,82.48,85123.0,79.7961,79.7961,79.7864,79.7961,85123.0
2024-08-12 11:05:00,82.48,82.49,82.47,82.49,108108.0,79.7961,79.8057,79.7864,79.8057,108108.0
2024-08-12 11:10:00,82.48,82.49,82.48,82.49,9649.0,79.7961,79.8057,79.7961,79.8057,9649.0
2024-08-12 11:15:00,82.49,82.5,82.48,82.5,268108.0,79.8057,79.8154,79.7961,79.8154,268108.0
2024-08-12 11:20:00,82.5,82.52,82.49,82.52,114095.0,79.8154,79.8348,79.8057,79.8348,114095.0
2024-08-12 11:25:00,82.52,82.52,82.51,82.52,81324.0,79.8348,79.8348,79.8251,79.8348,81324.0
2024-08-12 11:30:00,82.52,82.52,82.51,82.52,36029.0,79.8348,79.8348,79.8251,79.8348,36029.0
2024-08-12 11:35:00,82.51,82.51,82.5,82.5,49128.0,79.8251,79.8251,79.8154,79.8154,49128.0
2024-08-12 11:40:00,82.51,82.51,82.5,82.51,15634.0,79.8251,79.8251,79.8154,79.8251,15634.0
2024-08-12 11:45:00,82.51,82.52,82.5,82.52,13216.0,79.8251,79.8348,79.8154,79.8348,13216.0
2024-08-12 11:50:00,82.52,82.52,82.51,82.51,36442.0,79.8348,79.8348,79.8251,79.8251,36442.0
2024-08-12 11:55:00,82.5,82.51,82.5,82.5,4402.0,79.8154,79.8251,79.8154,79.8154,4402.0
2024-08-12 12:00:00,82.5,82.51,82.5,82.5,8645.0,79.8154,79.8251,79.8154,79.8154,8645.0
2024-08-12 12:05:00,82.51,82.52,82.5,82.52,26848.0,79.8251,79.8348,79.8154,79.8348,26848.0
2024-08-12 12:10:00,82.51,82.52,82.51,82.52,57815.0,79.8251,79.8348,79.8251,79.8348,57815.0
2024-08-12 12:15:00,82.52,82.52,82.51,82.52,9623.0,79.8348,79.8348,79.8251,79.8348,9623.0
2024-08-12 12:20:00,82.52,82.52,82.51,82.52,11592.0,79.8348,79.8348,79.8251,79.8348,11592.0
2024-08-12 12:25:00,82.52,82.52,82.51,82.52,6378.0,79.8348,79.8348,79.8251,79.8348,6378.0
2024-08-12 12:30:00,82.52,82.52,82.51,82.51,12765.0,79.8348,79.8348,79.8251,79.8251,12765.0
2024-08-12 12:35:00,82.52,82.52,82.5,82.51,31360.0,79.8348,79.8348,79.8154,79.8251,31360.0
2024-08-12 12:40:00,82.51,82.51,82.5,82.51,6369.0,79.8251,79.8251,79.8154,79.8251,6369.0
2024-08-12 12:45:00,82.5,82.51,82.5,82.5,3656.0,79.8154,79.8251,79.8154,79.8154,3656.0
2024-08-12 12:50:00,82.5,82.51,82.5,82.51,6073.0,79.8154,79.8251,79.8154,79.8251,6073.0
2024-08-12 12:55:00,82.51,82.52,82.5,82.52,160411.0,79.8251,79.8348,79.8154,79.8348,160411.0
2024-08-12 13:00:00,82.52,82.52,82.51,82.52,11905.0,79.8348,79.8348,79.8251,79.8348,11905.0
2024-08-12 13:05:00,82.52,82.53,82.51,82.52,31202.0,79.8348,79.8444,79.8251,79.8348,31202.0
2024-08-12 13:10:00,82.51,82.53,82.51,82.52,111051.0,79.8251,79.8444,79.8251,79.8348,111051.0
2024-08-12 13:15:00,82.52,82.52,82.51,82.52,6948.0,79.8348,79.8348,79.8251,79.8348,6948.0
2024-08-12 13:20:00,82.52,82.52,82.51,82.51,13124.0,79.8348,79.8348,79.8251,79.8251,13124.0
2024-08-12 13:25:00,82.51,82.52,82.51,82.52,38689.0,79.8251,79.8348,79.8251,79.8348,38689.0
2024-08-12 13:30:00,82.52,82.52,82.51,82.52,25335.0,79.8348,79.8348,79.8251,79.8348,25335.0
2024-08-12 13:35:00,82.52,82.53,82.51,82.53,15481.0,79.8348,79.8444,79.8251,79.8444,15481.0
2024-08-12 13:40:00,82.53,82.53,82.52,82.53,5298.0,79.8444,79.8444,79.8348,79.8444,5298.0
2024-08-12 13:45:00,82.53,82.55,82.53,82.55,15199.0,79.8444,79.8638,79.8444,79.8638,15199.0
2024-08-12 13:50:00,82.55,82.55,82.54,82.54,13779.0,79.8638,79.8638,79.8541,79.8541,13779.0
2024-08-12 13:55:00,82.55,82.55,82.53,82.54,36298.0,79.8638,79.8638,79.8444,79.8541,36298.0
2024-08-12 14:00:00,82.54,82.55,82.53,82.55,7663.0,79.8541,79.8638,79.8444,79.8638,7663.0
2024-08-12 14:05:00,82.55,82.55,82.54,82.55,10670.0,79.8638,79.8638,79.8541,79.8638,10670.0
2024-08-12 14:10:00,82.55,82.55,82.54,82.54,8622.0,79.8638,79.8638,79.8541,79.8541,8622.0
2024-08-12 14:15:00,82.54,82.55,82.54,82.54,9323.0,79.8541,79.8638,79.8541,79.8541,9323.0
2024-08-12 14:20:00,82.54,82.55,82.54,82.55,15290.0,79.8541,79.8638,79.8541,79.8638,15290.0
2024-08-12 14:25:00,82.55,82.55,82.54,82.55,13096.0,79.8638,79.8638,79.8541,79.8638,13096.0
2024-08-12 14:30:00,82.55,82.55,82.54,82.54,18756.0,79.8638,79.8638,79.8541,79.8541,18756.0
2024-08-12 14:35:00,82.54,82.55,82.54,82.54,12351.0,79.8541,79.8638,79.8541,79.8541,12351.0
2024-08-12 14:40:00,82.54,82.55,82.54,82.54,6892.0,79.8541,79.8638,79.8541,79.8541,6892.0
2024-08-12 14:45:00,82.54,82.55,82.54,82.55,38658.0,79.8541,79.8638,79.8541,79.8638,38658.0
2024-08-12 14:50:00,82.54,82.55,82.53,82.54,37875.0,79.8541,79.8638,79.8444,79.8541,37875.0
2024-08-12 14:55:00,82.54,82.54,82.53,82.54,24267.0,79.8541,79.8541,79.8444,79.8541,24267.0
2024-08-12 15:00:00,82.54,82.54,82.53,82.54,17764.0,79.8541,79.8541,79.8444,79.8541,17764.0
2024-08-12 15:05:00,82.54,82.54,82.53,82.54,31585.0,79.8541,79.8541,79.8444,79.8541,31585.0
2024-08-12 15:10:00,82.54,82.54,82.53,82.54,10634.0,79.8541,79.8541,79.8444,79.8541,10634.0
2024-08-12 15:15:00,82.53,82.54,82.53,82.54,20234.0,79.8444,79.8541,79.8444,79.8541,20234.0
2024-08-12 15:20:00,82.54,82.54,82.53,82.53,16590.0,79.8541,79.8541,79.8444,79.8444,16590.0
2024-08-12 15:25:00,82.53,82.54,82.53,82.54,14398.0,79.8444,79.8541,79.8444,79.8541,14398.0
2024-08-12 15:30:00,82.54,82.54,82.53,82.54,32911.0,79.8541,79.8541,79.8444,79.8541,32911.0
2024-08-12 15:35:00,82.54,82.54,82.53,82.54,39845.0,79.8541,79.8541,79.8444,79.8541,39845.0
2024-08-12 15:40:00,82.54,82.54,82.53,82.53,35813.0,79.8541,79.8541,79.8444,79.8444,35813.0
2024-08-12 15:45:00,82.54,82.54,82.53,82.53,51398.0,79.8541,79.8541,79.8444,79.8444,51398.0
2024-08-12 15:50:00,82.54,82.54,82.53,82.54,64456.0,79.8541,79.8541,79.8444,79.8541,64456.0
2024-08-12 15:55:00,82.54,82.54,82.53,82.53,142278.0,79.8541,79.8541,79.8444,79.8444,142278.0
2024-08-13 09:30:00,82.63,82.64,82.62,82.63,43624.0,79.9412,79.9509,79.9315,79.9412,43624.0
2024-08-13 09:35:00,82.63,82.64,82.62,82.63,28020.0,79.9412,79.9509,79.9315,79.9412,28020.0
2024-08-13 09:40:00,82.62,82.63,82.62,82.63,7803.0,79.9315,79.9412,79.9315,79.9412,7803.0
2024-08-13 09:45:00,82.62,82.63,82.61,82.62,15243.0,79.9315,79.9412,79.9218,79.9315,15243.0
2024-08-13 09:50:00,82.63,82.63,82.62,82.63,6028.0,79.9412,79.9412,79.9315,79.9412,6028.0
2024-08-13 09:55:00,82.63,82.63,82.62,82.62,6586.0,79.9412,79.9412,79.9315,79.9315,6586.0
2024-08-13 10:00:00,82.63,82.63,82.62,82.62,41931.0,79.9412,79.9412,79.9315,79.9315,41931.0
2024-08-13 10:05:00,82.63,82.63,82.62,82.63,21295.0,79.9412,79.9412,79.9315,79.9412,21295.0
2024-08-13 10:10:00,82.63,82.63,82.62,82.62,10611.0,79.9412,79.9412,79.9315,79.9315,10611.0
2024-08-13 10:15:00,82.62,82.63,82.62,82.63,3739.0,79.9315,79.9412,79.9315,79.9412,3739.0
2024-08-13 10:20:00,82.63,82.63,82.62,82.62,8559.0,79.9412,79.9412,79.9315,79.9315,8559.0
2024-08-13 10:25:00,82.63,82.63,82.62,82.62,4336.0,79.9412,79.9412,79.9315,79.9315,4336.0
2024-08-13 10:30:00,82.63,82.63,82.61,82.62,11937.0,79.9412,79.9412,79.9218,79.9315,11937.0
2024-08-13 10:35:00,82.61,82.62,82.61,82.62,2544.0,79.9218,79.9315,79.9218,79.9315,2544.0
2024-08-13 10:40:00,82.62,82.62,82.61,82.61,9631.0,79.9315,79.9315,79.9218,79.9218,9631.0
2024-08-13 10:45:00,82.62,82.62,82.61,82.61,14816.0,79.9315,79.9315,79.9218,79.9218,14816.0
2024-08-13 10:50:00,82.62,82.62,82.61,82.62,9502.0,79.9315,79.9315,79.9218,79.9315,9502.0
2024-08-13 10:55:00,82.62,82.63,82.62,82.63,10359.0,79.9315,79.9412,79.9315,79.9412,10359.0
2024-08-13 11:00:00,82.63,82.63,82.62,82.63,3005.0,79.9412,79.9412,79.9315,79.9412,3005.0
2024-08-13 11:05:00,82.63,82.64,82.62,82.63,29784.0,79.9412,79.9509,79.9315,79.9412,29784.0
2024-08-13 11:10:00,82.63,82.64,82.63,82.63,5805.0,79.9412,79.9509,79.9412,79.9412,5805.0
2024-08-13 11:15:00,82.63,82.64,82.62,82.63,9490.0,79.9412,79.9509,79.9315,79.9412,9490.0
2024-08-13 11:20:00,82.62,82.63,82.62,82.63,5870.0,79.9315,79.9412,79.9315,79.9412,5870.0
2024-08-13 11:25:00,82.62,82.63,82.62,82.63,5700.0,79.9315,79.9412,79.9315,79.9412,5700.0
2024-08-13 11:30:00,82.63,82.63,82.62,82.63,8157.0,79.9412,79.9412,79.9315,79.9412,8157.0
2024-08-13 11:35:00,82.62,82.63,82.62,82.63,8018.0,79.9315,79.9412,79.9315,79.9412,8018.0
2024-08-13 11:40:00,82.62,82.62,82.61,82.62,31845.0,79.9315,79.9315,79.9218,79.9315,31845.0
2024-08-13 11:45:00,82.62,82.62,82.61,82.62,2195.0,79.9315,79.9315,79.9218,79.9315,2195.0
2024-08-13 11:50:00,82.62,82.62,82.61,82.62,57230.0,79.9315,79.9315,79.9218,79.9315,57230.0
2024-08-13 11:55:00,82.62,82.63,82.61,82.62,215693.0,79.9315,79.9412,79.9218,79.9315,215693.0
2024-08-13 12:00:00,82.62,82.63,82.62,82.63,7199.0,79.9315,79.9412,79.9315,79.9412,7199.0
2024-08-13 12:05:00,82.63,82.63,82.62,82.62,75951.0,79.9412,79.9412,79.9315,79.9315,75951.0
2024-08-13 12:10:00,82.63,82.63,82.62,82.63,208298.0,79.9412,79.9412,79.9315,79.9412,208298.0
2024-08-13 12:15:00,82.63,82.63,82.62,82.62,83570.0,79.9412,79.9412,79.9315,79.9315,83570.0
2024-08-13 12:20:00,82.63,82.63,82.62,82.63,44007.0,79.9412,79.9412,79.9315,79.9412,44007.0
2024-08-13 12:25:00,82.63,82.63,82.62,82.63,7532.0,79.9412,79.9412,79.9315,79.9412,7532.0
2024-08-13 12:30:00,82.63,82.63,82.62,82.63,16975.0,79.9412,79.9412,79.9315,79.9412,16975.0
2024-08-13 12:35:00,82.63,82.64,82.62,82.64,11927.0,79.9412,79.9509,79.9315,79.9509,11927.0
2024-08-13 12:40:00,82.64,82.64,82.63,82.64,3541.0,79.9509,79.9509,79.9412,79.9509,3541.0
2024-08-13 12:45:00,82.64,82.64,82.63,82.64,4196.0,79.9509,79.9509,79.9412,79.9509,4196.0
2024-08-13 12:50:00,82.63,82.64,82.63,82.64,10007.0,79.9412,79.9509,79.9412,79.9509,10007.0
2024-08-13 12:55:00,82.64,82.64,82.63,82.64,31462.0,79.9509,79.9509,79.9412,79.9509,31462.0
2024-08-13 13:00:00,82.64,82.64,82.63,82.64,5076.0,79.9509,79.9509,79.9412,79.9509,5076.0
2024-08-13 13:05:00,82.63,82.64,82.63,82.64,7385.0,79.9412,79.9509,79.9412,79.9509,7385.0
2024-08-13 13:10:00,82.64,82.64,82.63,82.64,5699.0,79.9509,79.9509,79.9412,79.9509,5699.0
2024-08-13 13:15:00,82.64,82.65,82.63,82.65,42194.0,79.9509,79.9605,79.9412,79.9605,42194.0
2024-08-13 13:20:00,82.65,82.65,82.64,82.65,8562.0,79.9605,79.9605,79.9509,79.9605,8562.0
2024-08-13 13:25:00,82.64,82.65,82.64,82.64,4590.0,79.9509,79.9605,79.9509,79.9509,4590.0
2024-08-13 13:30:00,82.64,82.65,82.63,82.64,25473.0,79.9509,79.9605,79.9412,79.9509,25473.0
2024-08-13 13:35:00,82.63,82.64,82.63,82.63,3577.0,79.9412,79.9509,79.9412,79.9412,3577.0
2024-08-13 13:40:00,82.63,82.64,82.63,82.63,4961.0,79.9412,79.9509,79.9412,79.9412,4961.0
2024-08-13 13:45:00,82.63,82.64,82.63,82.64,26073.0,79.9412,79.9509,79.9412,79.9509,26073.0
2024-08-13 13:50:00,82.63,82.64,82.63,82.63,12359.0,79.9412,79.9509,79.9412,79.9412,12359.0
2024-08-13 13:55:00,82.64,82.64,82.63,82.64,26459.0,79.9509,79.9509,79.9412,79.9509,26459.0
2024-08-13 14:00:00,82.64,82.64,82.63,82.64,24665.0,79.9509,79.9509,79.9412,79.9509,24665.0
2024-08-13 14:05:00,82.63,82.64,82.63,82.64,7379.0,79.9412,79.9509,79.9412,79.9509,7379.0
2024-08-13 14:10:00,82.63,82.64,82.63,82.64,54432.0,79.9412,79.9509,79.9412,79.9509,54432.0
2024-08-13 14:15:00,82.64,82.64,82.63,82.64,29687.0,79.9509,79.9509,79.9412,79.9509,29687.0
2024-08-13 14:20:00,82.64,82.64,82.63,82.64,10788.0,79.9509,79.9509,79.9412,79.9509,10788.0
2024-08-13 14:25:00,82.64,82.64,82.63,82.64,28827.0,79.9509,79.9509,79.9412,79.9509,28827.0
2024-08-13 14:30:00,82.64,82.64,82.63,82.64,5436.0,79.9509,79.9509,79.9412,79.9509,5436.0
2024-08-13 14:35:00,82.64,82.64,82.63,82.64,6765.0,79.9509,79.9509,79.9412,79.9509,6765.0
2024-08-13 14:40:00,82.64,82.64,82.63,82.64,16169.0,79.9509,79.9509,79.9412,79.9509,16169.0
2024-08-13 14:45:00,82.64,82.64,82.63,82.64,4295.0,79.9509,79.9509,79.9412,79.9509,4295.0
2024-08-13 14:50:00,82.64,82.64,82.63,82.64,10926.0,79.9509,79.9509,79.9412,79.9509,10926.0
2024-08-13 14:55:00,82.64,82.65,82.63,82.65,16116.0,79.9509,79.9605,79.9412,79.9605,16116.0
2024-08-13 15:00:00,82.65,82.65,82.64,82.65,12386.0,79.9605,79.9605,79.9509,79.9605,12386.0
2024-08-13 15:05:00,82.65,82.65,82.64,82.65,141398.0,79.9605,79.9605,79.9509,79.9605,141398.0
2024-08-13 15:10:00,82.65,82.65,82.64,82.65,6680.0,79.9605,79.9605,79.9509,79.9605,6680.0
2024-08-13 15:15:00,82.65,82.65,82.64,82.64,53378.0,79.9605,79.9605,79.9509,79.9509,53378.0
2024-08-13 15:20:00,82.65,82.65,82.64,82.65,27410.0,79.9605,79.9605,79.9509,79.9605,27410.0
2024-08-13 15:25:00,82.64,82.65,82.64,82.65,11236.0,79.9509,79.9605,79.9509,79.9605,11236.0
2024-08-13 15:30:00,82.65,82.65,82.64,82.65,8821.0,79.9605,79.9605,79.9509,79.9605,8821.0
2024-08-13 15:35:00,82.65,82.65,82.64,82.65,44717.0,79.9605,79.9605,79.9509,79.9605,44717.0
2024-08-13 15:40:00,82.65,82.65,82.64,82.65,40322.0,79.9605,79.9605,79.9509,79.9605,40322.0
2024-08-13 15:45:00,82.65,82.65,82.64,82.65,42957.0,79.9605,79.9605,79.9509,79.9605,42957.0
2024-08-13 15:50:00,82.65,82.65,82.64,82.65,21322.0,79.9605,79.9605,79.9509,79.9605,21322.0
2024-08-13 15:55:00,82.65,82.66,82.64,82.65,459057.0,79.9605,79.9702,79.9509,79.9605,459057.0
2024-08-14 09:30:00,82.61,82.63,82.6,82.63,51216.0,79.9218,79.9412,79.9122,79.9412,51216.0
2024-08-14 09:35:00,82.63,82.63,82.62,82.62,17948.0,79.9412,79.9412,79.9315,79.9315,17948.0
2024-08-14 09:40:00,82.63,82.65,82.62,82.65,28430.0,79.9412,79.9605,79.9315,79.9605,28430.0
2024-08-14 09:45:00,82.65,82.66,82.64,82.65,43758.0,79.9605,79.9702,79.9509,79.9605,43758.0
2024-08-14 09:50:00,82.65,82.66,82.64,82.66,38687.0,79.9605,79.9702,79.9509,79.9702,38687.0
2024-08-14 09:55:00,82.66,82.67,82.65,82.67,24346.0,79.9702,79.9799,79.9605,79.9799,24346.0
2024-08-14 10:00:00,82.67,82.68,82.66,82.67,1225529.0,79.9799,79.9896,79.9702,79.9799,1225529.0
2024-08-14 10:05:00,82.67,82.69,82.66,82.69,37370.0,79.9799,79.9992,79.9702,79.9992,37370.0
2024-08-14 10:10:00,82.69,82.69,82.68,82.68,77674.0,79.9992,79.9992,79.9896,79.9896,77674.0
2024-08-14 10:15:00,82.67,82.68,82.66,82.67,26172.0,79.9799,79.9896,79.9702,79.9799,26172.0
2024-08-14 10:20:00,82.67,82.67,82.66,82.67,29826.0,79.9799,79.9799,79.9702,79.9799,29826.0
2024-08-14 10:25:00,82.66,82.68,82.66,82.68,62871.0,79.9702,79.9896,79.9702,79.9896,62871.0
2024-08-14 10:30:00,82.67,82.69,82.67,82.69,15498.0,79.9799,79.9992,79.9799,79.9992,15498.0
2024-08-14 10:35:00,82.69,82.69,82.68,82.69,42448.0,79.9992,79.9992,79.9896,79.9992,42448.0
2024-08-14 10:40:00,82.68,82.69,82.67,82.67,193241.0,79.9896,79.9992,79.9799,79.9799,193241.0
2024-08-14 10:45:00,82.67,82.68,82.67,82.67,2423.0,79.9799,79.9896,79.9799,79.9799,2423.0
2024-08-14 10:50:00,82.68,82.69,82.67,82.68,30739.0,79.9896,79.9992,79.9799,79.9896,30739.0
2024-08-14 10:55:00,82.69,82.69,82.67,82.67,19178.0,79.9992,79.9992,79.9799,79.9799,19178.0
2024-08-14 11:00:00,82.66,82.67,82.66,82.67,9658.0,79.9702,79.9799,79.9702,79.9799,9658.0
2024-08-14 11:05:00,82.67,82.68,82.66,82.67,22964.0,79.9799,79.9896,79.9702,79.9799,22964.0
2024-08-14 11:10:00,82.67,82.68,82.67,82.67,5965.0,79.9799,79.9896,79.9799,79.9799,5965.0
2024-08-14 11:15:00,82.67,82.68,82.67,82.68,2877.0,79.9799,79.9896,79.9799,79.9896,2877.0
2024-08-14 11:20:00,82.67,82.68,82.67,82.67,4448.0,79.9799,79.9896,79.9799,79.9799,4448.0
2024-08-14 11:25:00,82.67,82.68,82.67,82.67,6825.0,79.9799,79.9896,79.9799,79.9799,6825.0
2024-08-14 11:30:00,82.67,82.68,82.66,82.67,51550.0,79.9799,79.9896,79.9702,79.9799,51550.0
2024-08-14 11:35:00,82.67,82.67,82.66,82.67,13730.0,79.9799,79.9799,79.9702,79.9799,13730.0
2024-08-14 11:40:00,82.67,82.67,82.66,82.67,6046.0,79.9799,79.9799,79.9702,79.9799,6046.0
2024-08-14 11:45:00,82.66,82.67,82.66,82.66,5522.0,79.9702,79.9799,79.9702,79.9702,5522.0
2024-08-14 11:50:00,82.67,82.67,82.65,82.66,205952.0,79.9799,79.9799,79.9605,79.9702,205952.0
2024-08-14 11:55:00,82.66,82.66,82.65,82.66,6138.0,79.9702,79.9702,79.9605,79.9702,6138.0
2024-08-14 12:00:00,82.66,82.66,82.65,82.66,7791.0,79.9702,79.9702,79.9605,79.9702,7791.0
2024-08-14 12:05:00,82.66,82.66,82.65,82.66,5545.0,79.9702,79.9702,79.9605,79.9702,5545.0
2024-08-14 12:10:00,82.66,82.66,82.65,82.65,5143.0,79.9702,79.9702,79.9605,79.9605,5143.0
2024-08-14 12:15:00,82.66,82.66,82.65,82.66,34997.0,79.9702,79.9702,79.9605,79.9702,34997.0
2024-08-14 12:20:00,82.66,82.67,82.65,82.67,24409.0,79.9702,79.9799,79.9605,79.9799,24409.0
2024-08-14 12:25:00,82.67,82.67,82.66,82.67,18845.0,79.9799,79.9799,79.9702,79.9799,18845.0
2024-08-14 12:30:00,82.67,82.67,82.66,82.67,8838.0,79.9799,79.9799,79.9702,79.9799,8838.0
2024-08-14 12:35:00,82.67,82.67,82.66,82.67,10736.0,79.9799,79.9799,79.9702,79.9799,10736.0
2024-08-14 12:40:00,82.67,82.67,82.66,82.67,7474.0,79.9799,79.9799,79.9702,79.9799,7474.0
2024-08-14 12:45:00,82.66,82.67,82.65,82.66,134904.0,79.9702,79.9799,79.9605,79.9702,134904.0
2024-08-14 12:50:00,82.66,82.66,82.65,82.66,17135.0,79.9702,79.9702,79.9605,79.9702,17135.0
2024-08-14 12:55:00,82.66,82.66,82.65,82.65,53358.0,79.9702,79.9702,79.9605,79.9605,53358.0
2024-08-14 13:00:00,82.65,82.66,82.65,82.66,13273.0,79.9605,79.9702,79.9605,79.9702,13273.0
2024-08-14 13:05:00,82.65,82.66,82.64,82.65,22860.0,79.9605,79.9702,79.9509,79.9605,22860.0
2024-08-14 13:10:00,82.65,82.65,82.64,82.65,3183.0,79.9605,79.9605,79.9509,79.9605,3183.0
2024-08-14 13:15:00,82.65,82.65,82.64,82.65,89329.0,79.9605,79.9605,79.9509,79.9605,89329.0
2024-08-14 13:20:00,82.65,82.65,82.64,82.64,10728.0,79.9605,79.9605,79.9509,79.9509,10728.0
2024-08-14 13:25:00,82.65,82.65,82.63,82.64,53347.0,79.9605,79.9605,79.9412,79.9509,53347.0
2024-08-14 13:30:00,82.65,82.65,82.64,82.65,9036.0,79.9605,79.9605,79.9509,79.9605,9036.0
2024-08-14 13:35:00,82.65,82.65,82.64,82.65,15447.0,79.9605,79.9605,79.9509,79.9605,15447.0
2024-08-14 13:40:00,82.65,82.65,82.64,82.65,13236.0,79.9605,79.9605,79.9509,79.9605,13236.0
2024-08-14 13:45:00,82.65,82.65,82.64,82.65,13637.0,79.9605,79.9605,79.9509,79.9605,13637.0
2024-08-14 13:50:00,82.65,82.65,82.64,82.64,21176.0,79.9605,79.9605,79.9509,79.9509,21176.0
2024-08-14 13:55:00,82.65,82.65,82.64,82.65,15827.0,79.9605,79.9605,79.9509,79.9605,15827.0
2024-08-14 14:00:00,82.65,82.65,82.64,82.65,10867.0,79.9605,79.9605,79.9509,79.9605,10867.0
2024-08-14 14:05:00,82.65,82.65,82.64,82.64,21547.0,79.9605,79.9605,79.9509,79.9509,21547.0
2024-08-14 14:10:00,82.65,82.65,82.64,82.65,14036.0,79.9605,79.9605,79.9509,79.9605,14036.0
2024-08-14 14:15:00,82.65,82.65,82.64,82.65,10737.0,79.9605,79.9605,79.9509,79.9605,10737.0
2024-08-14 14:20:00,82.65,82.65,82.64,82.64,35112.0,79.9605,79.9605,79.9509,79.9509,35112.0
2024-08-14 14:25:00,82.65,82.65,82.64,82.65,47409.0,79.9605,79.9605,79.9509,79.9605,47409.0
2024-08-14 14:30:00,82.64,82.65,82.64,82.65,39112.0,79.9509,79.9605,79.9509,79.9605,39112.0
2024-08-14 14:35:00,82.65,82.65,82.64,82.64,14737.0,79.9605,79.9605,79.9509,79.9509,14737.0
2024-08-14 14:40:00,82.65,82.65,82.64,82.65,11094.0,79.9605,79.9605,79.9509,79.9605,11094.0
2024-08-14 14:45:00,82.65,82.65,82.64,82.65,35735.0,79.9605,79.9605,79.9509,79.9605,35735.0
2024-08-14 14:50:00,82.65,82.65,82.64,82.65,11131.0,79.9605,79.9605,79.9509,79.9605,11131.0
2024-08-14 14:55:00,82.65,82.66,82.64,82.66,21150.0,79.9605,79.9702,79.9509,79.9702,21150.0
2024-08-14 15:00:00,82.66,82.66,82.65,82.66,15746.0,79.9702,79.9702,79.9605,79.9702,15746.0
2024-08-14 15:05:00,82.65,82.65,82.64,82.65,15511.0,79.9605,79.9605,79.9509,79.9605,15511.0
2024-08-14 15:10:00,82.65,82.66,82.64,82.66,33269.0,79.9605,79.9702,79.9509,79.9702,33269.0
2024-08-14 15:15:00,82.66,82.66,82.64,82.64,51022.0,79.9702,79.9702,79.9509,79.9509,51022.0
2024-08-14 15:20:00,82.65,82.65,82.64,82.65,12617.0,79.9605,79.9605,79.9509,79.9605,12617.0
2024-08-14 15:25:00,82.65,82.65,82.64,82.65,19711.0,79.9605,79.9605,79.9509,79.9605,19711.0
2024-08-14 15:30:00,82.65,82.65,82.64,82.65,19152.0,79.9605,79.9605,79.9509,79.9605,19152.0
2024-08-14 15:35:00,82.65,82.65,82.64,82.65,57716.0,79.9605,79.9605,79.9509,79.9605,57716.0
2024-08-14 15:40:00,82.65,82.65,82.64,82.65,67154.0,79.9605,79.9605,79.9509,79.9605,67154.0
2024-08-14 15:45:00,82.64,82.65,82.64,82.65,26807.0,79.9509,79.9605,79.9509,79.9605,26807.0
2024-08-14 15:50:00,82.65,82.65,82.64,82.65,57815.0,79.9605,79.9605,79.9509,79.9605,57815.0
2024-08-14 15:55:00,82.65,82.65,82.63,82.64,240561.0,79.9605,79.9605,79.9412,79.9509,240561.0
2024-08-15 09:30:00,82.46,82.46,82.44,82.46,59602.0,79.7767,79.7767,79.7574,79.7767,59602.0
2024-08-15 09:35:00,82.45,82.46,82.44,82.45,25775.0,79.767,79.7767,79.7574,79.767,25775.0
2024-08-15 09:40:00,82.45,82.45,82.44,82.44,26605.0,79.767,79.767,79.7574,79.7574,26605.0
2024-08-15 09:45:00,82.45,82.45,82.43,82.44,46921.0,79.767,79.767,79.7477,79.7574,46921.0
2024-08-15 09:50:00,82.44,82.45,82.43,82.44,63946.0,79.7574,79.767,79.7477,79.7574,63946.0
2024-08-15 09:55:00,82.44,82.44,82.43,82.44,10233.0,79.7574,79.7574,79.7477,79.7574,10233.0
2024-08-15 10:00:00,82.43,82.46,82.43,82.45,12075.0,79.7477,79.7767,79.7477,79.767,12075.0
2024-08-15 10:05:00,82.45,82.47,82.45,82.46,14071.0,79.767,79.7864,79.767,79.7767,14071.0
2024-08-15 10:10:00,82.46,82.47,82.45,82.47,17465.0,79.7767,79.7864,79.767,79.7864,17465.0
2024-08-15 10:15:00,82.47,82.48,82.46,82.48,6542.0,79.7864,79.7961,79.7767,79.7961,6542.0
2024-08-15 10:20:00,82.47,82.48,82.47,82.47,6799.0,79.7864,79.7961,79.7864,79.7864,6799.0
2024-08-15 10:25:00,82.48,82.49,82.47,82.49,49392.0,79.7961,79.8057,79.7864,79.8057,49392.0
2024-08-15 10:30:00,82.49,82.49,82.47,82.47,40368.0,79.8057,79.8057,79.7864,79.7864,40368.0
2024-08-15 10:35:00,82.47,82.48,82.47,82.47,28358.0,79.7864,79.7961,79.7864,79.7864,28358.0
2024-08-15 10:40:00,82.47,82.48,82.46,82.47,35042.0,79.7864,79.7961,79.7767,79.7864,35042.0
2024-08-15 10:45:00,82.48,82.48,82.47,82.48,18600.0,79.7961,79.7961,79.7864,79.7961,18600.0
2024-08-15 10:50:00,82.48,82.48,82.47,82.47,5202.0,79.7961,79.7961,79.7864,79.7864,5202.0
2024-08-15 10:55:00,82.48,82.48,82.47,82.47,25578.0,79.7961,79.7961,79.7864,79.7864,25578.0
2024-08-15 11:00:00,82.47,82.48,82.46,82.47,226100.0,79.7864,79.7961,79.7767,79.7864,226100.0
2024-08-15 11:05:00,82.47,82.47,82.45,82.45,129506.0,79.7864,79.7864,79.767,79.767,129506.0
2024-08-15 11:10:00,82.45,82.46,82.45,82.45,14806.0,79.767,79.7767,79.767,79.767,14806.0
2024-08-15 11:15:00,82.46,82.46,82.44,82.44,10637.0,79.7767,79.7767,79.7574,79.7574,10637.0
2024-08-15 11:20:00,82.44,82.45,82.44,82.44,15092.0,79.7574,79.767,79.7574,79.7574,15092.0
2024-08-15 11:25:00,82.45,82.45,82.44,82.45,7737.0,79.767,79.767,79.7574,79.767,7737.0
2024-08-15 11:30:00,82.44,82.46,82.44,82.45,42923.0,79.7574,79.7767,79.7574,79.767,42923.0
2024-08-15 11:35:00,82.45,82.46,82.44,82.45,23043.0,79.767,79.7767,79.7574,79.767,23043.0
2024-08-15 11:40:00,82.45,82.45,82.43,82.44,30525.0,79.767,79.767,79.7477,79.7574,30525.0
2024-08-15 11:45:00,82.44,82.44,82.43,82.44,11973.0,79.7574,79.7574,79.7477,79.7574,11973.0
2024-08-15 11:50:00,82.43,82.44,82.43,82.44,7398.0,79.7477,79.7574,79.7477,79.7574,7398.0
2024-08-15 11:55:00,82.44,82.45,82.43,82.45,43875.0,79.7574,79.767,79.7477,79.767,43875.0
2024-08-15 12:00:00,82.45,82.45,82.44,82.45,5991.0,79.767,79.767,79.7574,79.767,5991.0
2024-08-15 12:05:00,82.45,82.46,82.44,82.45,14392.0,79.767,79.7767,79.7574,79.767,14392.0
2024-08-15 12:10:00,82.46,82.46,82.45,82.46,3664.0,79.7767,79.7767,79.767,79.7767,3664.0
2024-08-15 12:15:00,82.45,82.46,82.45,82.45,13145.0,79.767,79.7767,79.767,79.767,13145.0
2024-08-15 12:20:00,82.45,82.46,82.44,82.45,90481.0,79.767,79.7767,79.7574,79.767,90481.0
2024-08-15 12:25:00,82.45,82.45,82.44,82.44,8977.0,79.767,79.767,79.7574,79.7574,8977.0
2024-08-15 12:30:00,82.44,82.45,82.44,82.45,6373.0,79.7574,79.767,79.7574,79.767,6373.0
2024-08-15 12:35:00,82.45,82.45,82.44,82.45,13888.0,79.767,79.767,79.7574,79.767,13888.0
2024-08-15 12:40:00,82.44,82.45,82.43,82.44,28525.0,79.7574,79.767,79.7477,79.7574,28525.0
2024-08-15 12:45:00,82.43,82.44,82.43,82.44,15846.0,79.7477,79.7574,79.7477,79.7574,15846.0
2024-08-15 12:50:00,82.43,82.44,82.43,82.43,16084.0,79.7477,79.7574,79.7477,79.7477,16084.0
2024-08-15 12:55:00,82.44,82.44,82.43,82.44,9108.0,79.7574,79.7574,79.7477,79.7574,9108.0
2024-08-15 13:00:00,82.44,82.44,82.43,82.44,39800.0,79.7574,79.7574,79.7477,79.7574,39800.0
2024-08-15 13:05:00,82.44,82.44,82.43,82.43,7205.0,79.7574,79.7574,79.7477,79.7477,7205.0
2024-08-15 13:10:00,82.44,82.44,82.43,82.44,7152.0,79.7574,79.7574,79.7477,79.7574,7152.0
2024-08-15 13:15:00,82.44,82.44,82.43,82.44,8192.0,79.7574,79.7574,79.7477,79.7574,8192.0
2024-08-15 13:20:00,82.44,82.44,82.43,82.44,14885.0,79.7574,79.7574,79.7477,79.7574,14885.0
2024-08-15 13:25:00,82.44,82.44,82.43,82.44,7272.0,79.7574,79.7574,79.7477,79.7574,7272.0
2024-08-15 13:30:00,82.44,82.44,82.43,82.43,45510.0,79.7574,79.7574,79.7477,79.7477,45510.0
2024-08-15 13:35:00,82.43,82.44,82.43,82.44,8088.0,79.7477,79.7574,79.7477,79.7574,8088.0
2024-08-15 13:40:00,82.43,82.44,82.42,82.42,26015.0,79.7477,79.7574,79.738,79.738,26015.0
2024-08-15 13:45:00,82.42,82.43,82.42,82.42,5190.0,79.738,79.7477,79.738,79.738,5190.0
2024-08-15 13:50:00,82.42,82.43,82.42,82.42,9864.0,79.738,79.7477,79.738,79.738,9864.0
2024-08-15 13:55:00,82.42,82.43,82.42,82.42,7212.0,79.738,79.7477,79.738,79.738,7212.0
2024-08-15 14:00:00,82.43,82.43,82.42,82.42,7401.0,79.7477,79.7477,79.738,79.738,7401.0
2024-08-15 14:05:00,82.42,82.44,82.42,82.44,20982.0,79.738,79.7574,79.738,79.7574,20982.0
2024-08-15 14:10:00,82.44,82.44,82.43,82.43,19989.0,79.7574,79.7574,79.7477,79.7477,19989.0
2024-08-15 14:15:00,82.43,82.44,82.43,82.44,11885.0,79.7477,79.7574,79.7477,79.7574,11885.0
2024-08-15 14:20:00,82.43,82.44,82.43,82.43,35700.0,79.7477,79.7574,79.7477,79.7477,35700.0
2024-08-15 14:25:00,82.43,82.44,82.43,82.44,4494.0,79.7477,79.7574,79.7477,79.7574,4494.0
2024-08-15 14:30:00,82.44,82.44,82.43,82.43,5055.0,79.7574,79.7574,79.7477,79.7477,5055.0
2024-08-15 14:35:00,82.44,82.45,82.43,82.45,128019.0,79.7574,79.767,79.7477,79.767,128019.0
2024-08-15 14:40:00,82.45,82.45,82.43,82.44,12845.0,79.767,79.767,79.7477,79.7574,12845.0
2024-08-15 14:45:00,82.44,82.44,82.43,82.44,9441.0,79.7574,79.7574,79.7477,79.7574,9441.0
2024-08-15 14:50:00,82.44,82.44,82.43,82.44,6968.0,79.7574,79.7574,79.7477,79.7574,6968.0
2024-08-15 14:55:00,82.44,82.44,82.43,82.44,11249.0,79.7574,79.7574,79.7477,79.7574,11249.0
2024-08-15 15:00:00,82.44,82.45,82.44,82.44,34383.0,79.7574,79.767,79.7574,79.7574,34383.0
2024-08-15 15:05:00,82.45,82.45,82.44,82.45,12450.0,79.767,79.767,79.7574,79.767,12450.0
2024-08-15 15:10:00,82.45,82.45,82.44,82.45,5258.0,79.767,79.767,79.7574,79.767,5258.0
2024-08-15 15:15:00,82.45,82.45,82.44,82.45,17949.0,79.767,79.767,79.7574,79.767,17949.0
2024-08-15 15:20:00,82.44,82.45,82.44,82.44,71527.0,79.7574,79.767,79.7574,79.7574,71527.0
2024-08-15 15:25:00,82.45,82.45,82.44,82.45,11390.0,79.767,79.767,79.7574,79.767,11390.0
2024-08-15 15:30:00,82.45,82.45,82.44,82.45,249074.0,79.767,79.767,79.7574,79.767,249074.0
2024-08-15 15:35:00,82.45,82.45,82.44,82.45,52035.0,79.767,79.767,79.7574,79.767,52035.0
2024-08-15 15:40:00,82.44,82.45,82.44,82.45,37557.0,79.7574,79.767,79.7574,79.767,37557.0
2024-08-15 15:45:00,82.45,82.45,82.44,82.45,64917.0,79.767,79.767,79.7574,79.767,64917.0
2024-08-15 15:50:00,82.45,82.45,82.44,82.45,64284.0,79.767,79.767,79.7574,79.767,64284.0
2024-08-15 15:55:00,82.45,82.45,82.44,82.44,203691.0,79.767,79.767,79.7574,79.7574,203691.0
2024-08-16 09:30:00,82.54,82.54,82.53,82.54,65581.0,79.8541,79.8541,79.8444,79.8541,65581.0
2024-08-16 09:35:00,82.54,82.54,82.53,82.54,13864.0,79.8541,79.8541,79.8444,79.8541,13864.0
2024-08-16 09:40:00,82.54,82.54,82.53,82.54,93959.0,79.8541,79.8541,79.8444,79.8541,93959.0
2024-08-16 09:45:00,82.53,82.54,82.53,82.53,70455.0,79.8444,79.8541,79.8444,79.8444,70455.0
2024-08-16 09:50:00,82.53,82.54,82.53,82.54,6264.0,79.8444,79.8541,79.8444,79.8541,6264.0
2024-08-16 09:55:00,82.54,82.54,82.53,82.54,15967.0,79.8541,79.8541,79.8444,79.8541,15967.0
2024-08-16 10:00:00,82.53,82.53,82.5,82.51,53893.0,79.8444,79.8444,79.8154,79.8251,53893.0
2024-08-16 10:05:00,82.51,82.52,82.5,82.51,92883.0,79.8251,79.8348,79.8154,79.8251,92883.0
2024-08-16 10:10:00,82.51,82.51,82.49,82.5,67484.0,79.8251,79.8251,79.8057,79.8154,67484.0
2024-08-16 10:15:00,82.49,82.5,82.48,82.49,57348.0,79.8057,79.8154,79.7961,79.8057,57348.0
2024-08-16 10:20:00,82.48,82.49,82.47,82.47,52310.0,79.7961,79.8057,79.7864,79.7864,52310.0
2024-08-16 10:25:00,82.48,82.48,82.47,82.47,11517.0,79.7961,79.7961,79.7864,79.7864,11517.0
2024-08-16 10:30:00,82.47,82.48,82.46,82.46,97491.0,79.7864,79.7961,79.7767,79.7767,97491.0
2024-08-16 10:35:00,82.46,82.47,82.46,82.47,14171.0,79.7767,79.7864,79.7767,79.7864,14171.0
2024-08-16 10:40:00,82.47,82.48,82.46,82.47,14913.0,79.7864,79.7961,79.7767,79.7864,14913.0
2024-08-16 10:45:00,82.47,82.48,82.46,82.47,23823.0,79.7864,79.7961,79.7767,79.7864,23823.0
2024-08-16 10:50:00,82.47,82.48,82.46,82.47,57638.0,79.7864,79.7961,79.7767,79.7864,57638.0
2024-08-16 10:55:00,82.47,82.48,82.47,82.48,8331.0,79.7864,79.7961,79.7864,79.7961,8331.0
2024-08-16 11:00:00,82.48,82.48,82.47,82.48,4640.0,79.7961,79.7961,79.7864,79.7961,4640.0
2024-08-16 11:05:00,82.48,82.49,82.47,82.48,61336.0,79.7961,79.8057,79.7864,79.7961,61336.0
2024-08-16 11:10:00,82.48,82.48,82.47,82.48,4901.0,79.7961,79.7961,79.7864,79.7961,4901.0
2024-08-16 11:15:00,82.48,82.48,82.47,82.48,2256.0,79.7961,79.7961,79.7864,79.7961,2256.0
2024-08-16 11:20:00,82.48,82.48,82.47,82.48,11275.0,79.7961,79.7961,79.7864,79.7961,11275.0
2024-08-16 11:25:00,82.48,82.48,82.47,82.48,23230.0,79.7961,79.7961,79.7864,79.7961,23230.0
2024-08-16 11:30:00,82.48,82.48,82.47,82.47,7208.0,79.7961,79.7961,79.7864,79.7864,7208.0
2024-08-16 11:35:00,82.48,82.48,82.47,82.48,4797.0,79.7961,79.7961,79.7864,79.7961,4797.0
2024-08-16 11:40:00,82.47,82.48,82.47,82.48,8121.0,79.7864,79.7961,79.7864,79.7961,8121.0
2024-08-16 11:45:00,82.48,82.49,82.47,82.48,155447.0,79.7961,79.8057,79.7864,79.7961,155447.0
2024-08-16 11:50:00,82.48,82.49,82.48,82.48,28836.0,79.7961,79.8057,79.7961,79.7961,28836.0
2024-08-16 11:55:00,82.49,82.5,82.48,82.5,12220.0,79.8057,79.8154,79.7961,79.8154,12220.0
2024-08-16 12:00:00,82.5,82.5,82.49,82.5,11720.0,79.8154,79.8154,79.8057,79.8154,11720.0
2024-08-16 12:05:00,82.5,82.5,82.48,82.49,35974.0,79.8154,79.8154,79.7961,79.8057,35974.0
2024-08-16 12:10:00,82.49,82.5,82.49,82.49,5186.0,79.8057,79.8154,79.8057,79.8057,5186.0
2024-08-16 12:15:00,82.5,82.5,82.48,82.49,10694.0,79.8154,79.8154,79.7961,79.8057,10694.0
2024-08-16 12:20:00,82.48,82.49,82.48,82.49,9070.0,79.7961,79.8057,79.7961,79.8057,9070.0
2024-08-16 12:25:00,82.49,82.5,82.48,82.5,7949.0,79.8057,79.8154,79.7961,79.8154,7949.0
2024-08-16 12:30:00,82.5,82.5,82.49,82.5,15422.0,79.8154,79.8154,79.8057,79.8154,15422.0
2024-08-16 12:35:00,82.49,82.5,82.49,82.5,6605.0,79.8057,79.8154,79.8057,79.8154,6605.0
2024-08-16 12:40:00,82.5,82.51,82.5,82.51,28105.0,79.8154,79.8251,79.8154,79.8251,28105.0
2024-08-16 12:45:00,82.51,82.51,82.5,82.51,13631.0,79.8251,79.8251,79.8154,79.8251,13631.0
2024-08-16 12:50:00,82.51,82.51,82.5,82.51,13622.0,79.8251,79.8251,79.8154,79.8251,13622.0
2024-08-16 12:55:00,82.51,82.51,82.5,82.51,8840.0,79.8251,79.8251,79.8154,79.8251,8840.0
2024-08-16 13:00:00,82.51,82.51,82.5,82.51,6653.0,79.8251,79.8251,79.8154,79.8251,6653.0
2024-08-16 13:05:00,82.5,82.51,82.5,82.51,5296.0,79.8154,79.8251,79.8154,79.8251,5296.0
2024-08-16 13:10:00,82.51,82.51,82.5,82.51,32845.0,79.8251,79.8251,79.8154,79.8251,32845.0
2024-08-16 13:15:00,82.51,82.52,82.5,82.52,22545.0,79.8251,79.8348,79.8154,79.8348,22545.0
2024-08-16 13:20:00,82.52,82.52,82.51,82.52,22513.0,79.8348,79.8348,79.8251,79.8348,22513.0
2024-08-16 13:25:00,82.52,82.53,82.51,82.53,10165.0,79.8348,79.8444,79.8251,79.8444,10165.0
2024-08-16 13:30:00,82.53,82.53,82.52,82.52,42354.0,79.8444,79.8444,79.8348,79.8348,42354.0
2024-08-16 13:35:00,82.53,82.53,82.52,82.53,16800.0,79.8444,79.8444,79.8348,79.8444,16800.0
2024-08-16 13:40:00,82.53,82.53,82.52,82.53,2836.0,79.8444,79.8444,79.8348,79.8444,2836.0
2024-08-16 13:45:00,82.52,82.53,82.52,82.52,5850.0,79.8348,79.8444,79.8348,79.8348,5850.0
2024-08-16 13:50:00,82.53,82.53,82.52,82.53,9501.0,79.8444,79.8444,79.8348,79.8444,9501.0
2024-08-16 13:55:00,82.52,82.53,82.52,82.52,7568.0,79.8348,79.8444,79.8348,79.8348,7568.0
2024-08-16 14:00:00,82.53,82.53,82.51,82.52,123223.0,79.8444,79.8444,79.8251,79.8348,123223.0
2024-08-16 14:05:00,82.52,82.52,82.51,82.52,38131.0,79.8348,79.8348,79.8251,79.8348,38131.0
2024-08-16 14:10:00,82.52,82.52,82.51,82.52,2039.0,79.8348,79.8348,79.8251,79.8348,2039.0
2024-08-16 14:15:00,82.52,82.52,82.51,82.52,5158.0,79.8348,79.8348,79.8251,79.8348,5158.0
2024-08-16 14:20:00,82.52,82.52,82.51,82.52,12276.0,79.8348,79.8348,79.8251,79.8348,12276.0
2024-08-16 14:25:00,82.52,82.52,82.51,82.52,11818.0,79.8348,79.8348,79.8251,79.8348,11818.0
2024-08-16 14:30:00,82.52,82.52,82.51,82.52,38324.0,79.8348,79.8348,79.8251,79.8348,38324.0
2024-08-16 14:35:00,82.52,82.52,82.51,82.51,9769.0,79.8348,79.8348,79.8251,79.8251,9769.0
2024-08-16 14:40:00,82.52,82.52,82.51,82.52,9672.0,79.8348,79.8348,79.8251,79.8348,9672.0
2024-08-16 14:45:00,82.52,82.52,82.51,82.52,24211.0,79.8348,79.8348,79.8251,79.8348,24211.0
2024-08-16 14:50:00,82.52,82.53,82.51,82.53,37365.0,79.8348,79.8444,79.8251,79.8444,37365.0
2024-08-16 14:55:00,82.53,82.53,82.52,82.52,12840.0,79.8444,79.8444,79.8348,79.8348,12840.0
2024-08-16 15:00:00,82.53,82.53,82.52,82.53,1205.0,79.8444,79.8444,79.8348,79.8444,1205.0
2024-08-16 15:05:00,82.53,82.53,82.52,82.53,5080.0,79.8444,79.8444,79.8348,79.8444,5080.0
2024-08-16 15:10:00,82.53,82.53,82.52,82.53,13865.0,79.8444,79.8444,79.8348,79.8444,13865.0
2024-08-16 15:15:00,82.53,82.53,82.52,82.53,11064.0,79.8444,79.8444,79.8348,79.8444,11064.0
2024-08-16 15:20:00,82.53,82.53,82.52,82.53,5283.0,79.8444,79.8444,79.8348,79.8444,5283.0
2024-08-16 15:25:00,82.53,82.53,82.52,82.52,24289.0,79.8444,79.8444,79.8348,79.8348,24289.0
2024-08-16 15:30:00,82.53,82.53,82.52,82.53,9080.0,79.8444,79.8444,79.8348,79.8444,9080.0
2024-08-16 15:35:00,82.52,82.53,82.52,82.53,11952.0,79.8348,79.8444,79.8348,79.8444,11952.0
2024-08-16 15:40:00,82.53,82.53,82.52,82.53,5980.0,79.8444,79.8444,79.8348,79.8444,5980.0
2024-08-16 15:45:00,82.53,82.53,82.52,82.53,9890.0,79.8444,79.8444,79.8348,79.8444,9890.0
2024-08-16 15:50:00,82.53,82.54,82.52,82.54,37960.0,79.8444,79.8541,79.8348,79.8541,37960.0
2024-08-16 15:55:00,82.54,82.54,82.53,82.53,241697.0,79.8541,79.8541,79.8444,79.8444,241697.0
2024-08-19 09:30:00,82.52,82.53,82.52,82.53,158332.0,79.8348,79.8444,79.8348,79.8444,158332.0
2024-08-19 09:35:00,82.53,82.53,82.52,82.53,10455.0,79.8444,79.8444,79.8348,79.8444,10455.0
2024-08-19 09:40:00,82.53,82.53,82.52,82.53,15584.0,79.8444,79.8444,79.8348,79.8444,15584.0
2024-08-19 09:45:00,82.53,82.54,82.52,82.53,268920.0,79.8444,79.8541,79.8348,79.8444,268920.0
2024-08-19 09:50:00,82.53,82.54,82.53,82.54,34835.0,79.8444,79.8541,79.8444,79.8541,34835.0
2024-08-19 09:55:00,82.53,82.54,82.53,82.54,25909.0,79.8444,79.8541,79.8444,79.8541,25909.0
2024-08-19 10:00:00,82.54,82.55,82.53,82.54,35458.0,79.8541,79.8638,79.8444,79.8541,35458.0
2024-08-19 10:05:00,82.55,82.55,82.52,82.53,26474.0,79.8638,79.8638,79.8348,79.8444,26474.0
2024-08-19 10:10:00,82.52,82.53,82.52,82.52,15831.0,79.8348,79.8444,79.8348,79.8348,15831.0
2024-08-19 10:15:00,82.53,82.53,82.52,82.53,13161.0,79.8444,79.8444,79.8348,79.8444,13161.0
2024-08-19 10:20:00,82.53,82.53,82.52,82.53,21660.0,79.8444,79.8444,79.8348,79.8444,21660.0
2024-08-19 10:25:00,82.53,82.53,82.52,82.53,10306.0,79.8444,79.8444,79.8348,79.8444,10306.0
2024-08-19 10:30:00,82.53,82.54,82.52,82.54,11830.0,79.8444,79.8541,79.8348,79.8541,11830.0
2024-08-19 10:35:00,82.54,82.54,82.53,82.54,12796.0,79.8541,79.8541,79.8444,79.8541,12796.0
2024-08-19 10:40:00,82.53,82.54,82.53,82.54,7640.0,79.8444,79.8541,79.8444,79.8541,7640.0
2024-08-19 10:45:00,82.54,82.54,82.53,82.54,23442.0,79.8541,79.8541,79.8444,79.8541,23442.0
2024-08-19 10:50:00,82.54,82.54,82.52,82.53,17679.0,79.8541,79.8541,79.8348,79.8444,17679.0
2024-08-19 10:55:00,82.53,82.54,82.52,82.54,400316.0,79.8444,79.8541,79.8348,79.8541,400316.0
2024-08-19 11:00:00,82.53,82.54,82.53,82.53,3625.0,79.8444,79.8541,79.8444,79.8444,3625.0
2024-08-19 11:05:00,82.54,82.54,82.53,82.54,3719.0,79.8541,79.8541,79.8444,79.8541,3719.0
2024-08-19 11:10:00,82.54,82.54,82.53,82.54,11965.0,79.8541,79.8541,79.8444,79.8541,11965.0
2024-08-19 11:15:00,82.54,82.54,82.53,82.54,14130.0,79.8541,79.8541,79.8444,79.8541,14130.0
2024-08-19 11:20:00,82.54,82.54,82.53,82.54,4674.0,79.8541,79.8541,79.8444,79.8541,4674.0
2024-08-19 11:25:00,82.53,82.54,82.53,82.54,11408.0,79.8444,79.8541,79.8444,79.8541,11408.0
2024-08-19 11:30:00,82.54,82.54,82.53,82.54,13261.0,79.8541,79.8541,79.8444,79.8541,13261.0
2024-08-19 11:35:00,82.54,82.54,82.53,82.54,6915.0,79.8541,79.8541,79.8444,79.8541,6915.0
2024-08-19 11:40:00,82.54,82.54,82.53,82.54,10265.0,79.8541,79.8541,79.8444,79.8541,10265.0
2024-08-19 11:45:00,82.54,82.54,82.53,82.54,35464.0,79.8541,79.8541,79.8444,79.8541,35464.0
2024-08-19 11:50:00,82.54,82.55,82.53,82.55,17478.0,79.8541,79.8638,79.8444,79.8638,17478.0
2024-08-19 11:55:00,82.55,82.57,82.54,82.56,45382.0,79.8638,79.8831,79.8541,79.8735,45382.0
2024-08-19 12:00:00,82.56,82.57,82.55,82.55,26200.0,79.8735,79.8831,79.8638,79.8638,26200.0
2024-08-19 12:05:00,82.56,82.56,82.55,82.56,22088.0,79.8735,79.8735,79.8638,79.8735,22088.0
2024-08-19 12:10:00,82.56,82.56,82.55,82.55,9133.0,79.8735,79.8735,79.8638,79.8638,9133.0
2024-08-19 12:15:00,82.56,82.56,82.55,82.56,13804.0,79.8735,79.8735,79.8638,79.8735,13804.0
2024-08-19 12:20:00,82.56,82.56,82.55,82.56,4198.0,79.8735,79.8735,79.8638,79.8735,4198.0
2024-08-19 12:25:00,82.56,82.56,82.55,82.56,3386.0,79.8735,79.8735,79.8638,79.8735,3386.0
2024-08-19 12:30:00,82.56,82.56,82.55,82.56,65748.0,79.8735,79.8735,79.8638,79.8735,65748.0
2024-08-19 12:35:00,82.55,82.56,82.55,82.56,5528.0,79.8638,79.8735,79.8638,79.8735,5528.0
2024-08-19 12:40:00,82.56,82.56,82.55,82.56,10208.0,79.8735,79.8735,79.8638,79.8735,10208.0
2024-08-19 12:45:00,82.56,82.56,82.55,82.56,2375.0,79.8735,79.8735,79.8638,79.8735,2375.0
2024-08-19 12:50:00,82.55,82.56,82.55,82.56,9792.0,79.8638,79.8735,79.8638,79.8735,9792.0
2024-08-19 12:55:00,82.56,82.56,82.55,82.56,16037.0,79.8735,79.8735,79.8638,79.8735,16037.0
2024-08-19 13:00:00,82.56,82.56,82.55,82.55,15441.0,79.8735,79.8735,79.8638,79.8638,15441.0
2024-08-19 13:05:00,82.56,82.56,82.55,82.56,14698.0,79.8735,79.8735,79.8638,79.8735,14698.0
2024-08-19 13:10:00,82.56,82.56,82.55,82.56,7913.0,79.8735,79.8735,79.8638,79.8735,7913.0
2024-08-19 13:15:00,82.56,82.56,82.55,82.56,1572.0,79.8735,79.8735,79.8638,79.8735,1572.0
2024-08-19 13:20:00,82.56,82.56,82.55,82.56,14771.0,79.8735,79.8735,79.8638,79.8735,14771.0
2024-08-19 13:25:00,82.55,82.56,82.55,82.56,4510.0,79.8638,79.8735,79.8638,79.8735,4510.0
2024-08-19 13:30:00,82.56,82.56,82.54,82.54,56960.0,79.8735,79.8735,79.8541,79.8541,56960.0
2024-08-19 13:35:00,82.55,82.55,82.54,82.55,4371.0,79.8638,79.8638,79.8541,79.8638,4371.0
2024-08-19 13:40:00,82.55,82.55,82.54,82.54,6112.0,79.8638,79.8638,79.8541,79.8541,6112.0
2024-08-19 13:45:00,82.55,82.55,82.54,82.54,1362.0,79.8638,79.8638,79.8541,79.8541,1362.0
2024-08-19 13:50:00,82.55,82.55,82.54,82.55,9086.0,79.8638,79.8638,79.8541,79.8638,9086.0
2024-08-19 13:55:00,82.55,82.55,82.54,82.55,5860.0,79.8638,79.8638,79.8541,79.8638,5860.0
2024-08-19 14:00:00,82.55,82.55,82.54,82.55,7680.0,79.8638,79.8638,79.8541,79.8638,7680.0
2024-08-19 14:05:00,82.54,82.55,82.54,82.55,8259.0,79.8541,79.8638,79.8541,79.8638,8259.0
2024-08-19 14:10:00,82.54,82.55,82.54,82.55,11063.0,79.8541,79.8638,79.8541,79.8638,11063.0
2024-08-19 14:15:00,82.55,82.55,82.54,82.55,2395.0,79.8638,79.8638,79.8541,79.8638,2395.0
2024-08-19 14:20:00,82.55,82.55,82.54,82.55,12322.0,79.8638,79.8638,79.8541,79.8638,12322.0
2024-08-19 14:25:00,82.55,82.55,82.54,82.54,11301.0,79.8638,79.8638,79.8541,79.8541,11301.0
2024-08-19 14:30:00,82.55,82.55,82.54,82.54,30224.0,79.8638,79.8638,79.8541,79.8541,30224.0
2024-08-19 14:35:00,82.54,82.55,82.53,82.54,30342.0,79.8541,79.8638,79.8444,79.8541,30342.0
2024-08-19 14:40:00,82.54,82.54,82.53,82.54,6282.0,79.8541,79.8541,79.8444,79.8541,6282.0
2024-08-19 14:45:00,82.54,82.54,82.53,82.54,15487.0,79.8541,79.8541,79.8444,79.8541,15487.0
2024-08-19 14:50:00,82.54,82.54,82.53,82.53,5625.0,79.8541,79.8541,79.8444,79.8444,5625.0
2024-08-19 14:55:00,82.53,82.54,82.52,82.53,41545.0,79.8444,79.8541,79.8348,79.8444,41545.0
2024-08-19 15:00:00,82.53,82.53,82.52,82.53,7951.0,79.8444,79.8444,79.8348,79.8444,7951.0
2024-08-19 15:05:00,82.53,82.53,82.52,82.53,11922.0,79.8444,79.8444,79.8348,79.8444,11922.0
2024-08-19 15:10:00,82.53,82.53,82.52,82.53,13424.0,79.8444,79.8444,79.8348,79.8444,13424.0
2024-08-19 15:15:00,82.53,82.53,82.52,82.53,52691.0,79.8444,79.8444,79.8348,79.8444,52691.0
2024-08-19 15:20:00,82.53,82.53,82.52,82.53,17086.0,79.8444,79.8444,79.8348,79.8444,17086.0
2024-08-19 15:25:00,82.53,82.53,82.52,82.52,11335.0,79.8444,79.8444,79.8348,79.8348,11335.0
2024-08-19 15:30:00,82.53,82.53,82.52,82.53,76544.0,79.8444,79.8444,79.8348,79.8444,76544.0
2024-08-19 15:35:00,82.53,82.53,82.52,82.53,69177.0,79.8444,79.8444,79.8348,79.8444,69177.0
2024-08-19 15:40:00,82.52,82.53,82.52,82.53,33847.0,79.8348,79.8444,79.8348,79.8444,33847.0
2024-08-19 15:45:00,82.53,82.54,82.52,82.54,78788.0,79.8444,79.8541,79.8348,79.8541,78788.0
2024-08-19 15:50:00,82.54,82.54,82.53,82.53,25591.0,79.8541,79.8541,79.8444,79.8444,25591.0
2024-08-19 15:55:00,82.53,82.54,82.52,82.53,230683.0,79.8444,79.8541,79.8348,79.8444,230683.0
2024-08-20 09:30:00,82.61,82.61,82.6,82.61,105258.0,79.9218,79.9218,79.9122,79.9218,105258.0
2024-08-20 09:35:00,82.61,82.61,82.59,82.61,38228.0,79.9218,79.9218,79.9025,79.9218,38228.0
2024-08-20 09:40:00,82.61,82.61,82.6,82.61,8021.0,79.9218,79.9218,79.9122,79.9218,8021.0
2024-08-20 09:45:00,82.6,82.61,82.6,82.61,14055.0,79.9122,79.9218,79.9122,79.9218,14055.0
2024-08-20 09:50:00,82.61,82.61,82.6,82.61,10329.0,79.9218,79.9218,79.9122,79.9218,10329.0
2024-08-20 09:55:00,82.6,82.61,82.6,82.61,13170.0,79.9122,79.9218,79.9122,79.9218,13170.0
2024-08-20 10:00:00,82.6,82.61,82.59,82.59,27062.0,79.9122,79.9218,79.9025,79.9025,27062.0
2024-08-20 10:05:00,82.59,82.6,82.59,82.59,16809.0,79.9025,79.9122,79.9025,79.9025,16809.0
2024-08-20 10:10:00,82.59,82.6,82.59,82.6,16345.0,79.9025,79.9122,79.9025,79.9122,16345.0
2024-08-20 10:15:00,82.6,82.62,82.6,82.62,51141.0,79.9122,79.9315,79.9122,79.9315,51141.0
2024-08-20 10:20:00,82.62,82.62,82.61,82.62,9692.0,79.9315,79.9315,79.9218,79.9315,9692.0
2024-08-20 10:25:00,82.61,82.62,82.61,82.62,7606.0,79.9218,79.9315,79.9218,79.9315,7606.0
2024-08-20 10:30:00,82.61,82.62,82.61,82.62,14870.0,79.9218,79.9315,79.9218,79.9315,14870.0
2024-08-20 10:35:00,82.62,82.62,82.61,82.62,14681.0,79.9315,79.9315,79.9218,79.9315,14681.0
2024-08-20 10:40:00,82.61,82.63,82.61,82.62,44335.0,79.9218,79.9412,79.9218,79.9315,44335.0
2024-08-20 10:45:00,82.62,82.63,82.62,82.63,6163.0,79.9315,79.9412,79.9315,79.9412,6163.0
2024-08-20 10:50:00,82.63,82.63,82.62,82.63,47858.0,79.9412,79.9412,79.9315,79.9412,47858.0
2024-08-20 10:55:00,82.62,82.63,82.62,82.63,36434.0,79.9315,79.9412,79.9315,79.9412,36434.0
2024-08-20 11:00:00,82.63,82.63,82.62,82.62,12441.0,79.9412,79.9412,79.9315,79.9315,12441.0
2024-08-20 11:05:00,82.63,82.63,82.62,82.62,7348.0,79.9412,79.9412,79.9315,79.9315,7348.0
2024-08-20 11:10:00,82.62,82.63,82.62,82.62,7501.0,79.9315,79.9412,79.9315,79.9315,7501.0
2024-08-20 11:15:00,82.62,82.63,82.61,82.61,39443.0,79.9315,79.9412,79.9218,79.9218,39443.0
2024-08-20 11:20:00,82.61,82.62,82.61,82.61,38698.0,79.9218,79.9315,79.9218,79.9218,38698.0
2024-08-20 11:25:00,82.62,82.62,82.61,82.62,11575.0,79.9315,79.9315,79.9218,79.9315,11575.0
2024-08-20 11:30:00,82.62,82.62,82.61,82.62,10864.0,79.9315,79.9315,79.9218,79.9315,10864.0
2024-08-20 11:35:00,82.61,82.63,82.61,82.63,29481.0,79.9218,79.9412,79.9218,79.9412,29481.0
2024-08-20 11:40:00,82.63,82.63,82.62,82.63,20875.0,79.9412,79.9412,79.9315,79.9412,20875.0
2024-08-20 11:45:00,82.63,82.63,82.62,82.63,10846.0,79.9412,79.9412,79.9315,79.9412,10846.0
2024-08-20 11:50:00,82.63,82.63,82.62,82.63,7693.0,79.9412,79.9412,79.9315,79.9412,7693.0
2024-08-20 11:55:00,82.63,82.63,82.62,82.63,5176.0,79.9412,79.9412,79.9315,79.9412,5176.0
2024-08-20 12:00:00,82.63,82.63,82.62,82.63,9735.0,79.9412,79.9412,79.9315,79.9412,9735.0
2024-08-20 12:05:00,82.63,82.63,82.62,82.63,9589.0,79.9412,79.9412,79.9315,79.9412,9589.0
2024-08-20 12:10:00,82.63,82.63,82.62,82.63,8031.0,79.9412,79.9412,79.9315,79.9412,8031.0
2024-08-20 12:15:00,82.63,82.63,82.62,82.63,6643.0,79.9412,79.9412,79.9315,79.9412,6643.0
2024-08-20 12:20:00,82.63,82.63,82.62,82.63,27440.0,79.9412,79.9412,79.9315,79.9412,27440.0
2024-08-20 12:25:00,82.63,82.64,82.62,82.64,25365.0,79.9412,79.9509,79.9315,79.9509,25365.0
2024-08-20 12:30:00,82.63,82.64,82.63,82.64,31777.0,79.9412,79.9509,79.9412,79.9509,31777.0
2024-08-20 12:35:00,82.64,82.64,82.63,82.64,6567.0,79.9509,79.9509,79.9412,79.9509,6567.0
2024-08-20 12:40:00,82.63,82.64,82.63,82.63,5990.0,79.9412,79.9509,79.9412,79.9412,5990.0
2024-08-20 12:45:00,82.63,82.64,82.63,82.64,5495.0,79.9412,79.9509,79.9412,79.9509,5495.0
2024-08-20 12:50:00,82.64,82.64,82.63,82.63,12072.0,79.9509,79.9509,79.9412,79.9412,12072.0
2024-08-20 12:55:00,82.64,82.64,82.63,82.64,5355.0,79.9509,79.9509,79.9412,79.9509,5355.0
2024-08-20 13:00:00,82.64,82.64,82.63,82.64,5248.0,79.9509,79.9509,79.9412,79.9509,5248.0
2024-08-20 13:05:00,82.64,82.64,82.63,82.64,12342.0,79.9509,79.9509,79.9412,79.9509,12342.0
2024-08-20 13:10:00,82.63,82.64,82.63,82.63,4884.0,79.9412,79.9509,79.9412,79.9412,4884.0
2024-08-20 13:15:00,82.63,82.64,82.63,82.63,13504.0,79.9412,79.9509,79.9412,79.9412,13504.0
2024-08-20 13:20:00,82.64,82.64,82.63,82.63,6621.0,79.9509,79.9509,79.9412,79.9412,6621.0
2024-08-20 13:25:00,82.64,82.64,82.63,82.63,6035.0,79.9509,79.9509,79.9412,79.9412,6035.0
2024-08-20 13:30:00,82.63,82.64,82.63,82.63,10014.0,79.9412,79.9509,79.9412,79.9412,10014.0
2024-08-20 13:35:00,82.63,82.64,82.63,82.63,3324.0,79.9412,79.9509,79.9412,79.9412,3324.0
2024-08-20 13:40:00,82.63,82.64,82.63,82.63,20508.0,79.9412,79.9509,79.9412,79.9412,20508.0
2024-08-20 13:45:00,82.63,82.64,82.62,82.63,11183.0,79.9412,79.9509,79.9315,79.9412,11183.0
2024-08-20 13:50:00,82.63,82.63,82.62,82.63,23427.0,79.9412,79.9412,79.9315,79.9412,23427.0
2024-08-20 13:55:00,82.63,82.63,82.62,82.63,4242.0,79.9412,79.9412,79.9315,79.9412,4242.0
2024-08-20 14:00:00,82.63,82.63,82.62,82.62,5169.0,79.9412,79.9412,79.9315,79.9315,5169.0
2024-08-20 14:05:00,82.62,82.63,82.62,82.63,33494.0,79.9315,79.9412,79.9315,79.9412,33494.0
2024-08-20 14:10:00,82.62,82.63,82.62,82.63,51105.0,79.9315,79.9412,79.9315,79.9412,51105.0
2024-08-20 14:15:00,82.63,82.63,82.62,82.63,22726.0,79.9412,79.9412,79.9315,79.9412,22726.0
2024-08-20 14:20:00,82.63,82.63,82.62,82.63,8915.0,79.9412,79.9412,79.9315,79.9412,8915.0
2024-08-20 14:25:00,82.63,82.63,82.62,82.63,7927.0,79.9412,79.9412,79.9315,79.9412,7927.0
2024-08-20 14:30:00,82.63,82.63,82.62,82.63,16639.0,79.9412,79.9412,79.9315,79.9412,16639.0
2024-08-20 14:35:00,82.63,82.63,82.62,82.63,6984.0,79.9412,79.9412,79.9315,79.9412,6984.0
2024-08-20 14:40:00,82.63,82.63,82.62,82.63,10712.0,79.9412,79.9412,79.9315,79.9412,10712.0
2024-08-20 14:45:00,82.63,82.63,82.62,82.63,9972.0,79.9412,79.9412,79.9315,79.9412,9972.0
2024-08-20 14:50:00,82.63,82.63,82.62,82.63,9910.0,79.9412,79.9412,79.9315,79.9412,9910.0
2024-08-20 14:55:00,82.63,82.64,82.62,82.64,30267.0,79.9412,79.9509,79.9315,79.9509,30267.0
2024-08-20 15:00:00,82.64,82.64,82.63,82.64,82882.0,79.9509,79.9509,79.9412,79.9509,82882.0
2024-08-20 15:05:00,82.64,82.64,82.63,82.63,14589.0,79.9509,79.9509,79.9412,79.9412,14589.0
2024-08-20 15:10:00,82.63,82.64,82.63,82.63,84043.0,79.9412,79.9509,79.9412,79.9412,84043.0
2024-08-20 15:15:00,82.63,82.64,82.63,82.64,9901.0,79.9412,79.9509,79.9412,79.9509,9901.0
2024-08-20 15:20:00,82.64,82.64,82.63,82.64,22266.0,79.9509,79.9509,79.9412,79.9509,22266.0
2024-08-20 15:25:00,82.64,82.64,82.63,82.64,20253.0,79.9509,79.9509,79.9412,79.9509,20253.0
2024-08-20 15:30:00,82.64,82.64,82.63,82.64,19684.0,79.9509,79.9509,79.9412,79.9509,19684.0
2024-08-20 15:35:00,82.64,82.64,82.63,82.64,19741.0,79.9509,79.9509,79.9412,79.9509,19741.0
2024-08-20 15:40:00,82.64,82.64,82.63,82.64,24287.0,79.9509,79.9509,79.9412,79.9509,24287.0
2024-08-20 15:45:00,82.64,82.64,82.63,82.63,19687.0,79.9509,79.9509,79.9412,79.9412,19687.0
2024-08-20 15:50:00,82.64,82.64,82.63,82.64,19064.0,79.9509,79.9509,79.9412,79.9509,19064.0
2024-08-20 15:55:00,82.64,82.64,82.63,82.63,66039.0,79.9509,79.9509,79.9412,79.9412,66039.0
2024-08-21 09:30:00,82.69,82.7,82.69,82.7,258334.0,79.9992,80.0089,79.9992,80.0089,258334.0
2024-08-21 09:35:00,82.7,82.7,82.69,82.7,12672.0,80.0089,80.0089,79.9992,80.0089,12672.0
2024-08-21 09:40:00,82.7,82.7,82.69,82.7,22896.0,80.0089,80.0089,79.9992,80.0089,22896.0
2024-08-21 09:45:00,82.7,82.7,82.69,82.69,18136.0,80.0089,80.0089,79.9992,79.9992,18136.0
2024-08-21 09:50:00,82.7,82.71,82.69,82.71,27357.0,80.0089,80.0186,79.9992,80.0186,27357.0
2024-08-21 09:55:00,82.7,82.71,82.7,82.7,13429.0,80.0089,80.0186,80.0089,80.0089,13429.0
2024-08-21 10:00:00,82.7,82.71,82.63,82.69,305979.0,80.0089,80.0186,79.9412,79.9992,305979.0
2024-08-21 10:05:00,82.7,82.73,82.66,82.67,222017.0,80.0089,80.0379,79.9702,79.9799,222017.0
2024-08-21 10:10:00,82.67,82.74,82.67,82.73,34221.0,79.9799,80.0476,79.9799,80.0379,34221.0
2024-08-21 10:15:00,82.73,82.75,82.7,82.7,36370.0,80.0379,80.0573,80.0089,80.0089,36370.0
2024-08-21 10:20:00,82.7,82.71,82.69,82.7,22141.0,80.0089,80.0186,79.9992,80.0089,22141.0
2024-08-21 10:25:00,82.7,82.72,82.7,82.71,15414.0,80.0089,80.0283,80.0089,80.0186,15414.0
2024-08-21 10:30:00,82.7,82.72,82.69,82.69,201394.0,80.0089,80.0283,79.9992,79.9992,201394.0
2024-08-21 10:35:00,82.69,82.7,82.67,82.68,46217.0,79.9992,80.0089,79.9799,79.9896,46217.0
2024-08-21 10:40:00,82.68,82.69,82.68,82.69,4212.0,79.9896,79.9992,79.9896,79.9992,4212.0
2024-08-21 10:45:00,82.69,82.71,82.69,82.7,31340.0,79.9992,80.0186,79.9992,80.0089,31340.0
2024-08-21 10:50:00,82.7,82.73,82.7,82.73,16372.0,80.0089,80.0379,80.0089,80.0379,16372.0
2024-08-21 10:55:00,82.73,82.73,82.71,82.72,27272.0,80.0379,80.0379,80.0186,80.0283,27272.0
2024-08-21 11:00:00,82.72,82.74,82.72,82.74,10859.0,80.0283,80.0476,80.0283,80.0476,10859.0
2024-08-21 11:05:00,82.73,82.74,82.73,82.73,12683.0,80.0379,80.0476,80.0379,80.0379,12683.0
2024-08-21 11:10:00,82.73,82.73,82.72,82.72,22083.0,80.0379,80.0379,80.0283,80.0283,22083.0
2024-08-21 11:15:00,82.73,82.73,82.71,82.72,37914.0,80.0379,80.0379,80.0186,80.0283,37914.0
2024-08-21 11:20:00,82.72,82.73,82.72,82.73,4145.0,80.0283,80.0379,80.0283,80.0379,4145.0
2024-08-21 11:25:00,82.73,82.73,82.72,82.72,7109.0,80.0379,80.0379,80.0283,80.0283,7109.0
2024-08-21 11:30:00,82.72,82.73,82.72,82.73,7123.0,80.0283,80.0379,80.0283,80.0379,7123.0
2024-08-21 11:35:00,82.73,82.73,82.72,82.73,10677.0,80.0379,80.0379,80.0283,80.0379,10677.0
2024-08-21 11:40:00,82.73,82.73,82.72,82.73,9335.0,80.0379,80.0379,80.0283,80.0379,9335.0
2024-08-21 11:45:00,82.73,82.74,82.72,82.74,122220.0,80.0379,80.0476,80.0283,80.0476,122220.0
2024-08-21 11:50:00,82.75,82.75,82.74,82.75,19983.0,80.0573,80.0573,80.0476,80.0573,19983.0
2024-08-21 11:55:00,82.75,82.75,82.74,82.74,27546.0,80.0573,80.0573,80.0476,80.0476,27546.0
2024-08-21 12:00:00,82.74,82.75,82.73,82.75,28971.0,80.0476,80.0573,80.0379,80.0573,28971.0
2024-08-21 12:05:00,82.75,82.75,82.74,82.75,49148.0,80.0573,80.0573,80.0476,80.0573,49148.0
2024-08-21 12:10:00,82.75,82.75,82.74,82.75,30122.0,80.0573,80.0573,80.0476,80.0573,30122.0
2024-08-21 12:15:00,82.75,82.76,82.74,82.76,48191.0,80.0573,80.067,80.0476,80.067,48191.0
2024-08-21 12:20:00,82.76,82.76,82.74,82.75,64514.0,80.067,80.067,80.0476,80.0573,64514.0
2024-08-21 12:25:00,82.75,82.75,82.74,82.75,34786.0,80.0573,80.0573,80.0476,80.0573,34786.0
2024-08-21 12:30:00,82.75,82.75,82.74,82.75,9849.0,80.0573,80.0573,80.0476,80.0573,9849.0
2024-08-21 12:35:00,82.75,82.75,82.74,82.75,9402.0,80.0573,80.0573,80.0476,80.0573,9402.0
2024-08-21 12:40:00,82.75,82.75,82.74,82.74,6406.0,80.0573,80.0573,80.0476,80.0476,6406.0
2024-08-21 12:45:00,82.74,82.75,82.74,82.74,5082.0,80.0476,80.0573,80.0476,80.0476,5082.0
2024-08-21 12:50:00,82.75,82.75,82.74,82.75,1734.0,80.0573,80.0573,80.0476,80.0573,1734.0
2024-08-21 12:55:00,82.74,82.75,82.74,82.75,3836.0,80.0476,80.0573,80.0476,80.0573,3836.0
2024-08-21 13:00:00,82.75,82.75,82.73,82.73,28432.0,80.0573,80.0573,80.0379,80.0379,28432.0
2024-08-21 13:05:00,82.73,82.75,82.73,82.75,27436.0,80.0379,80.0573,80.0379,80.0573,27436.0
2024-08-21 13:10:00,82.74,82.75,82.74,82.75,6440.0,80.0476,80.0573,80.0476,80.0573,6440.0
2024-08-21 13:15:00,82.75,82.75,82.74,82.74,46200.0,80.0573,80.0573,80.0476,80.0476,46200.0
2024-08-21 13:20:00,82.75,82.75,82.74,82.75,7441.0,80.0573,80.0573,80.0476,80.0573,7441.0
2024-08-21 13:25:00,82.75,82.75,82.74,82.75,7378.0,80.0573,80.0573,80.0476,80.0573,7378.0
2024-08-21 13:30:00,82.75,82.76,82.75,82.76,138919.0,80.0573,80.067,80.0573,80.067,138919.0
2024-08-21 13:35:00,82.76,82.76,82.75,82.76,67623.0,80.067,80.067,80.0573,80.067,67623.0
2024-08-21 13:40:00,82.76,82.76,82.75,82.76,3690.0,80.067,80.067,80.0573,80.067,3690.0
2024-08-21 13:45:00,82.76,82.77,82.75,82.77,54255.0,80.067,80.0766,80.0573,80.0766,54255.0
2024-08-21 13:50:00,82.77,82.77,82.76,82.76,11598.0,80.0766,80.0766,80.067,80.067,11598.0
2024-08-21 13:55:00,82.77,82.77,82.76,82.76,11810.0,80.0766,80.0766,80.067,80.067,11810.0
2024-08-21 14:00:00,82.76,82.8,82.75,82.79,55365.0,80.067,80.1057,80.0573,80.096,55365.0
2024-08-21 14:05:00,82.79,82.79,82.77,82.78,11079.0,80.096,80.096,80.0766,80.0863,11079.0
2024-08-21 14:10:00,82.77,82.77,82.76,82.76,26489.0,80.0766,80.0766,80.067,80.067,26489.0
2024-08-21 14:15:00,82.77,82.78,82.76,82.78,19027.0,80.0766,80.0863,80.067,80.0863,19027.0
2024-08-21 14:20:00,82.78,82.78,82.77,82.77,12535.0,80.0863,80.0863,80.0766,80.0766,12535.0
2024-08-21 14:25:00,82.78,82.78,82.77,82.77,8108.0,80.0863,80.0863,80.0766,80.0766,8108.0
2024-08-21 14:30:00,82.77,82.78,82.77,82.78,4628.0,80.0766,80.0863,80.0766,80.0863,4628.0
2024-08-21 14:35:00,82.78,82.78,82.75,82.76,25301.0,80.0863,80.0863,80.0573,80.067,25301.0
2024-08-21 14:40:00,82.76,82.76,82.75,82.76,12502.0,80.067,80.067,80.0573,80.067,12502.0
2024-08-21 14:45:00,82.75,82.76,82.75,82.76,15722.0,80.0573,80.067,80.0573,80.067,15722.0
2024-08-21 14:50:00,82.76,82.76,82.75,82.75,13752.0,80.067,80.067,80.0573,80.0573,13752.0
2024-08-21 14:55:00,82.75,82.76,82.75,82.76,7237.0,80.0573,80.067,80.0573,80.067,7237.0
2024-08-21 15:00:00,82.76,82.76,82.75,82.76,41188.0,80.067,80.067,80.0573,80.067,41188.0
2024-08-21 15:05:00,82.75,82.76,82.74,82.75,81112.0,80.0573,80.067,80.0476,80.0573,81112.0
2024-08-21 15:10:00,82.75,82.75,82.74,82.75,51075.0,80.0573,80.0573,80.0476,80.0573,51075.0
2024-08-21 15:15:00,82.75,82.75,82.74,82.75,23115.0,80.0573,80.0573,80.0476,80.0573,23115.0
2024-08-21 15:20:00,82.75,82.75,82.74,82.75,9504.0,80.0573,80.0573,80.0476,80.0573,9504.0
2024-08-21 15:25:00,82.75,82.75,82.74,82.75,47674.0,80.0573,80.0573,80.0476,80.0573,47674.0
2024-08-21 15:30:00,82.75,82.75,82.74,82.75,12855.0,80.0573,80.0573,80.0476,80.0573,12855.0
2024-08-21 15:35:00,82.74,82.75,82.74,82.75,17030.0,80.0476,80.0573,80.0476,80.0573,17030.0
2024-08-21 15:40:00,82.75,82.75,82.74,82.75,26142.0,80.0573,80.0573,80.0476,80.0573,26142.0
2024-08-21 15:45:00,82.74,82.75,82.74,82.75,28344.0,80.0476,80.0573,80.0476,80.0573,28344.0
2024-08-21 15:50:00,82.74,82.75,82.74,82.75,16777.0,80.0476,80.0573,80.0476,80.0573,16777.0
2024-08-21 15:55:00,82.75,82.75,82.73,82.74,140575.0,80.0573,80.0573,80.0379,80.0476,140575.0
2024-08-22 09:30:00,82.68,82.69,82.68,82.69,93956.0,79.9896,79.9992,79.9896,79.9992,93956.0
2024-08-22 09:35:00,82.69,82.69,82.67,82.68,62822.0,79.9992,79.9992,79.9799,79.9896,62822.0
2024-08-22 09:40:00,82.68,82.68,82.66,82.67,14860.0,79.9896,79.9896,79.9702,79.9799,14860.0
2024-08-22 09:45:00,82.67,82.68,82.63,82.68,93641.0,79.9799,79.9896,79.9412,79.9896,93641.0
2024-08-22 09:50:00,82.68,82.69,82.67,82.68,29040.0,79.9896,79.9992,79.9799,79.9896,29040.0
2024-08-22 09:55:00,82.67,82.68,82.67,82.67,10270.0,79.9799,79.9896,79.9799,79.9799,10270.0
2024-08-22 10:00:00,82.67,82.68,82.65,82.65,5642.0,79.9799,79.9896,79.9605,79.9605,5642.0
2024-08-22 10:05:00,82.66,82.66,82.64,82.65,5912.0,79.9702,79.9702,79.9509,79.9605,5912.0
2024-08-22 10:10:00,82.65,82.66,82.65,82.66,27152.0,79.9605,79.9702,79.9605,79.9702,27152.0
2024-08-22 10:15:00,82.66,82.66,82.64,82.65,23641.0,79.9702,79.9702,79.9509,79.9605,23641.0
2024-08-22 10:20:00,82.65,82.65,82.64,82.65,14834.0,79.9605,79.9605,79.9509,79.9605,14834.0
2024-08-22 10:25:00,82.64,82.65,82.64,82.65,52065.0,79.9509,79.9605,79.9509,79.9605,52065.0
2024-08-22 10:30:00,82.65,82.65,82.64,82.65,32258.0,79.9605,79.9605,79.9509,79.9605,32258.0
2024-08-22 10:35:00,82.64,82.65,82.64,82.65,42949.0,79.9509,79.9605,79.9509,79.9605,42949.0
2024-08-22 10:40:00,82.65,82.66,82.64,82.65,8956.0,79.9605,79.9702,79.9509,79.9605,8956.0
2024-08-22 10:45:00,82.64,82.65,82.64,82.64,1239.0,79.9509,79.9605,79.9509,79.9509,1239.0
2024-08-22 10:50:00,82.64,82.65,82.63,82.64,11597.0,79.9509,79.9605,79.9412,79.9509,11597.0
2024-08-22 10:55:00,82.64,82.65,82.64,82.65,9955.0,79.9509,79.9605,79.9509,79.9605,9955.0
2024-08-22 11:00:00,82.65,82.65,82.64,82.64,3236.0,79.9605,79.9605,79.9509,79.9509,3236.0
2024-08-22 11:05:00,82.64,82.65,82.63,82.65,18414.0,79.9509,79.9605,79.9412,79.9605,18414.0
2024-08-22 11:10:00,82.64,82.65,82.63,82.64,22282.0,79.9509,79.9605,79.9412,79.9509,22282.0
2024-08-22 11:15:00,82.64,82.64,82.63,82.64,8998.0,79.9509,79.9509,79.9412,79.9509,8998.0
2024-08-22 11:20:00,82.64,82.65,82.63,82.64,13266.0,79.9509,79.9605,79.9412,79.9509,13266.0
2024-08-22 11:25:00,82.64,82.65,82.64,82.65,7145.0,79.9509,79.9605,79.9509,79.9605,7145.0
2024-08-22 11:30:00,82.65,82.65,82.64,82.65,5503.0,79.9605,79.9605,79.9509,79.9605,5503.0
2024-08-22 11:35:00,82.65,82.66,82.64,82.66,209981.0,79.9605,79.9702,79.9509,79.9702,209981.0
2024-08-22 11:40:00,82.65,82.66,82.65,82.65,10721.0,79.9605,79.9702,79.9605,79.9605,10721.0
2024-08-22 11:45:00,82.65,82.66,82.65,82.66,91785.0,79.9605,79.9702,79.9605,79.9702,91785.0
2024-08-22 11:50:00,82.66,82.66,82.65,82.66,3816.0,79.9702,79.9702,79.9605,79.9702,3816.0
2024-08-22 11:55:00,82.66,82.66,82.65,82.66,3824.0,79.9702,79.9702,79.9605,79.9702,3824.0
2024-08-22 12:00:00,82.65,82.66,82.65,82.65,12113.0,79.9605,79.9702,79.9605,79.9605,12113.0
2024-08-22 12:05:00,82.65,82.66,82.64,82.65,22779.0,79.9605,79.9702,79.9509,79.9605,22779.0
2024-08-22 12:10:00,82.65,82.65,82.64,82.64,6123.0,79.9605,79.9605,79.9509,79.9509,6123.0
2024-08-22 12:15:00,82.64,82.65,82.63,82.63,15945.0,79.9509,79.9605,79.9412,79.9412,15945.0
2024-08-22 12:20:00,82.63,82.64,82.63,82.64,34657.0,79.9412,79.9509,79.9412,79.9509,34657.0
2024-08-22 12:25:00,82.63,82.64,82.62,82.62,28659.0,79.9412,79.9509,79.9315,79.9315,28659.0
2024-08-22 12:30:00,82.62,82.63,82.62,82.62,7141.0,79.9315,79.9412,79.9315,79.9315,7141.0
2024-08-22 12:35:00,82.63,82.63,82.62,82.63,7547.0,79.9412,79.9412,79.9315,79.9412,7547.0
2024-08-22 12:40:00,82.63,82.63,82.62,82.62,9541.0,79.9412,79.9412,79.9315,79.9315,9541.0
2024-08-22 12:45:00,82.62,82.63,82.62,82.63,15733.0,79.9315,79.9412,79.9315,79.9412,15733.0
2024-08-22 12:50:00,82.62,82.63,82.62,82.63,16894.0,79.9315,79.9412,79.9315,79.9412,16894.0
2024-08-22 12:55:00,82.63,82.63,82.62,82.63,12962.0,79.9412,79.9412,79.9315,79.9412,12962.0
2024-08-22 13:00:00,82.63,82.63,82.62,82.63,32657.0,79.9412,79.9412,79.9315,79.9412,32657.0
2024-08-22 13:05:00,82.62,82.63,82.62,82.63,13747.0,79.9315,79.9412,79.9315,79.9412,13747.0
2024-08-22 13:10:00,82.63,82.63,82.62,82.63,24566.0,79.9412,79.9412,79.9315,79.9412,24566.0
2024-08-22 13:15:00,82.62,82.63,82.62,82.63,11105.0,79.9315,79.9412,79.9315,79.9412,11105.0
2024-08-22 13:20:00,82.62,82.63,82.62,82.63,4455.0,79.9315,79.9412,79.9315,79.9412,4455.0
2024-08-22 13:25:00,82.63,82.63,82.62,82.62,39264.0,79.9412,79.9412,79.9315,79.9315,39264.0
2024-08-22 13:30:00,82.63,82.64,82.62,82.64,45128.0,79.9412,79.9509,79.9315,79.9509,45128.0
2024-08-22 13:35:00,82.63,82.64,82.63,82.63,7804.0,79.9412,79.9509,79.9412,79.9412,7804.0
2024-08-22 13:40:00,82.63,82.64,82.63,82.64,13863.0,79.9412,79.9509,79.9412,79.9509,13863.0
2024-08-22 13:45:00,82.63,82.64,82.63,82.63,11208.0,79.9412,79.9509,79.9412,79.9412,11208.0
2024-08-22 13:50:00,82.64,82.64,82.63,82.64,15845.0,79.9509,79.9509,79.9412,79.9509,15845.0
2024-08-22 13:55:00,82.64,82.64,82.63,82.64,4593.0,79.9509,79.9509,79.9412,79.9509,4593.0
2024-08-22 14:00:00,82.64,82.64,82.63,82.64,21090.0,79.9509,79.9509,79.9412,79.9509,21090.0
2024-08-22 14:05:00,82.64,82.64,82.63,82.64,21162.0,79.9509,79.9509,79.9412,79.9509,21162.0
2024-08-22 14:10:00,82.63,82.65,82.63,82.65,30995.0,79.9412,79.9605,79.9412,79.9605,30995.0
2024-08-22 14:15:00,82.64,82.65,82.63,82.63,21235.0,79.9509,79.9605,79.9412,79.9412,21235.0
2024-08-22 14:20:00,82.64,82.64,82.63,82.63,23325.0,79.9509,79.9509,79.9412,79.9412,23325.0
2024-08-22 14:25:00,82.63,82.64,82.63,82.64,18592.0,79.9412,79.9509,79.9412,79.9509,18592.0
2024-08-22 14:30:00,82.64,82.64,82.63,82.63,22125.0,79.9509,79.9509,79.9412,79.9412,22125.0
2024-08-22 14:35:00,82.63,82.64,82.62,82.63,22584.0,79.9412,79.9509,79.9315,79.9412,22584.0
2024-08-22 14:40:00,82.62,82.63,82.62,82.63,28836.0,79.9315,79.9412,79.9315,79.9412,28836.0
2024-08-22 14:45:00,82.63,82.63,82.62,82.63,24819.0,79.9412,79.9412,79.9315,79.9412,24819.0
2024-08-22 14:50:00,82.63,82.64,82.62,82.63,12291.0,79.9412,79.9509,79.9315,79.9412,12291.0
2024-08-22 14:55:00,82.63,82.64,82.63,82.64,111368.0,79.9412,79.9509,79.9412,79.9509,111368.0
2024-08-22 15:00:00,82.63,82.64,82.63,82.63,20817.0,79.9412,79.9509,79.9412,79.9412,20817.0
2024-08-22 15:05:00,82.64,82.64,82.63,82.64,23710.0,79.9509,79.9509,79.9412,79.9509,23710.0
2024-08-22 15:10:00,82.64,82.64,82.63,82.64,13674.0,79.9509,79.9509,79.9412,79.9509,13674.0
2024-08-22 15:15:00,82.64,82.64,82.63,82.64,25340.0,79.9509,79.9509,79.9412,79.9509,25340.0
2024-08-22 15:20:00,82.64,82.64,82.63,82.64,13536.0,79.9509,79.9509,79.9412,79.9509,13536.0
2024-08-22 15:25:00,82.64,82.64,82.63,82.64,14854.0,79.9509,79.9509,79.9412,79.9509,14854.0
2024-08-22 15:30:00,82.64,82.64,82.63,82.64,16287.0,79.9509,79.9509,79.9412,79.9509,16287.0
2024-08-22 15:35:00,82.64,82.64,82.63,82.64,39352.0,79.9509,79.9509,79.9412,79.9509,39352.0
2024-08-22 15:40:00,82.64,82.64,82.63,82.64,15098.0,79.9509,79.9509,79.9412,79.9509,15098.0
2024-08-22 15:45:00,82.64,82.64,82.63,82.64,34691.0,79.9509,79.9509,79.9412,79.9509,34691.0
2024-08-22 15:50:00,82.63,82.64,82.63,82.64,50096.0,79.9412,79.9509,79.9412,79.9509,50096.0
2024-08-22 15:55:00,82.63,82.64,82.63,82.63,277116.0,79.9412,79.9509,79.9412,79.9412,277116.0
2024-08-23 09:30:00,82.69,82.69,82.67,82.67,455839.0,79.9992,79.9992,79.9799,79.9799,455839.0
2024-08-23 09:35:00,82.67,82.68,82.67,82.67,16271.0,79.9799,79.9896,79.9799,79.9799,16271.0
2024-08-23 09:40:00,82.67,82.67,82.66,82.66,44324.0,79.9799,79.9799,79.9702,79.9702,44324.0
2024-08-23 09:45:00,82.66,82.66,82.65,82.65,11631.0,79.9702,79.9702,79.9605,79.9605,11631.0
2024-08-23 09:50:00,82.66,82.66,82.65,82.66,15923.0,79.9702,79.9702,79.9605,79.9702,15923.0
2024-08-23 09:55:00,82.66,82.67,82.66,82.66,3557.0,79.9702,79.9799,79.9702,79.9702,3557.0
2024-08-23 10:00:00,82.66,82.75,82.66,82.75,167328.0,79.9702,80.0573,79.9702,80.0573,167328.0
2024-08-23 10:05:00,82.75,82.76,82.74,82.76,297441.0,80.0573,80.067,80.0476,80.067,297441.0
2024-08-23 10:10:00,82.76,82.79,82.75,82.78,49319.0,80.067,80.096,80.0573,80.0863,49319.0
2024-08-23 10:15:00,82.78,82.79,82.75,82.76,61998.0,80.0863,80.096,80.0573,80.067,61998.0
2024-08-23 10:20:00,82.76,82.76,82.74,82.74,43889.0,80.067,80.067,80.0476,80.0476,43889.0
2024-08-23 10:25:00,82.75,82.76,82.74,82.74,34023.0,80.0573,80.067,80.0476,80.0476,34023.0
2024-08-23 10:30:00,82.75,82.75,82.73,82.75,33821.0,80.0573,80.0573,80.0379,80.0573,33821.0
2024-08-23 10:35:00,82.75,82.77,82.74,82.76,49202.0,80.0573,80.0766,80.0476,80.067,49202.0
2024-08-23 10:40:00,82.77,82.77,82.76,82.77,33426.0,80.0766,80.0766,80.067,80.0766,33426.0
2024-08-23 10:45:00,82.77,82.8,82.76,82.79,62359.0,80.0766,80.1057,80.067,80.096,62359.0
2024-08-23 10:50:00,82.78,82.79,82.77,82.79,57534.0,80.0863,80.096,80.0766,80.096,57534.0
2024-08-23 10:55:00,82.78,82.79,82.77,82.78,36165.0,80.0863,80.096,80.0766,80.0863,36165.0
2024-08-23 11:00:00,82.78,82.79,82.77,82.78,20117.0,80.0863,80.096,80.0766,80.0863,20117.0
2024-08-23 11:05:00,82.78,82.79,82.77,82.78,96881.0,80.0863,80.096,80.0766,80.0863,96881.0
2024-08-23 11:10:00,82.78,82.8,82.77,82.79,36686.0,80.0863,80.1057,80.0766,80.096,36686.0
2024-08-23 11:15:00,82.79,82.79,82.78,82.79,9116.0,80.096,80.096,80.0863,80.096,9116.0
2024-08-23 11:20:00,82.79,82.79,82.78,82.79,12255.0,80.096,80.096,80.0863,80.096,12255.0
2024-08-23 11:25:00,82.79,82.8,82.78,82.79,19958.0,80.096,80.1057,80.0863,80.096,19958.0
2024-08-23 11:30:00,82.78,82.79,82.78,82.79,44667.0,80.0863,80.096,80.0863,80.096,44667.0
2024-08-23 11:35:00,82.78,82.79,82.78,82.78,8375.0,80.0863,80.096,80.0863,80.0863,8375.0
2024-08-23 11:40:00,82.78,82.79,82.78,82.78,10320.0,80.0863,80.096,80.0863,80.0863,10320.0
2024-08-23 11:45:00,82.78,82.79,82.77,82.77,27442.0,80.0863,80.096,80.0766,80.0766,27442.0
2024-08-23 11:50:00,82.77,82.78,82.76,82.77,20147.0,80.0766,80.0863,80.067,80.0766,20147.0
2024-08-23 11:55:00,82.77,82.78,82.76,82.78,19364.0,80.0766,80.0863,80.067,80.0863,19364.0
2024-08-23 12:00:00,82.77,82.78,82.77,82.77,15245.0,80.0766,80.0863,80.0766,80.0766,15245.0
2024-08-23 12:05:00,82.77,82.78,82.77,82.78,36110.0,80.0766,80.0863,80.0766,80.0863,36110.0
2024-08-23 12:10:00,82.78,82.78,82.77,82.78,13959.0,80.0863,80.0863,80.0766,80.0863,13959.0
2024-08-23 12:15:00,82.78,82.78,82.77,82.78,80016.0,80.0863,80.0863,80.0766,80.0863,80016.0
2024-08-23 12:20:00,82.78,82.78,82.77,82.77,18127.0,80.0863,80.0863,80.0766,80.0766,18127.0
2024-08-23 12:25:00,82.77,82.78,82.77,82.77,17356.0,80.0766,80.0863,80.0766,80.0766,17356.0
2024-08-23 12:30:00,82.78,82.78,82.77,82.77,10062.0,80.0863,80.0863,80.0766,80.0766,10062.0
2024-08-23 12:35:00,82.78,82.78,82.76,82.76,23483.0,80.0863,80.0863,80.067,80.067,23483.0
2024-08-23 12:40:00,82.76,82.77,82.75,82.75,30834.0,80.067,80.0766,80.0573,80.0573,30834.0
2024-08-23 12:45:00,82.75,82.77,82.75,82.77,6370.0,80.0573,80.0766,80.0573,80.0766,6370.0
2024-08-23 12:50:00,82.76,82.77,82.75,82.76,12682.0,80.067,80.0766,80.0573,80.067,12682.0
2024-08-23 12:55:00,82.76,82.76,82.75,82.76,6792.0,80.067,80.067,80.0573,80.067,6792.0
2024-08-23 13:00:00,82.76,82.77,82.75,82.77,11090.0,80.067,80.0766,80.0573,80.0766,11090.0
2024-08-23 13:05:00,82.77,82.78,82.77,82.78,29784.0,80.0766,80.0863,80.0766,80.0863,29784.0
2024-08-23 13:10:00,82.78,82.78,82.77,82.77,4205.0,80.0863,80.0863,80.0766,80.0766,4205.0
2024-08-23 13:15:00,82.78,82.78,82.77,82.78,9507.0,80.0863,80.0863,80.0766,80.0863,9507.0
2024-08-23 13:20:00,82.77,82.78,82.77,82.78,10344.0,80.0766,80.0863,80.0766,80.0863,10344.0
2024-08-23 13:25:00,82.77,82.78,82.77,82.78,18277.0,80.0766,80.0863,80.0766,80.0863,18277.0
2024-08-23 13:30:00,82.77,82.79,82.77,82.79,13025.0,80.0766,80.096,80.0766,80.096,13025.0
2024-08-23 13:35:00,82.79,82.79,82.78,82.78,7606.0,80.096,80.096,80.0863,80.0863,7606.0
2024-08-23 13:40:00,82.78,82.79,82.78,82.78,8630.0,80.0863,80.096,80.0863,80.0863,8630.0
2024-08-23 13:45:00,82.79,82.79,82.78,82.79,14528.0,80.096,80.096,80.0863,80.096,14528.0
2024-08-23 13:50:00,82.79,82.8,82.78,82.8,35349.0,80.096,80.1057,80.0863,80.1057,35349.0
2024-08-23 13:55:00,82.79,82.81,82.79,82.81,219937.0,80.096,80.1153,80.096,80.1153,219937.0
2024-08-23 14:00:00,82.81,82.81,82.8,82.81,11016.0,80.1153,80.1153,80.1057,80.1153,11016.0
2024-08-23 14:05:00,82.81,82.81,82.8,82.81,28548.0,80.1153,80.1153,80.1057,80.1153,28548.0
2024-08-23 14:10:00,82.81,82.81,82.8,82.81,9001.0,80.1153,80.1153,80.1057,80.1153,9001.0
2024-08-23 14:15:00,82.81,82.81,82.8,82.81,19494.0,80.1153,80.1153,80.1057,80.1153,19494.0
2024-08-23 14:20:00,82.81,82.81,82.79,82.79,48604.0,80.1153,80.1153,80.096,80.096,48604.0
2024-08-23 14:25:00,82.79,82.81,82.79,82.81,208354.0,80.096,80.1153,80.096,80.1153,208354.0
2024-08-23 14:30:00,82.81,82.81,82.8,82.81,8676.0,80.1153,80.1153,80.1057,80.1153,8676.0
2024-08-23 14:35:00,82.8,82.81,82.8,82.8,8748.0,80.1057,80.1153,80.1057,80.1057,8748.0
2024-08-23 14:40:00,82.8,82.81,82.8,82.81,7361.0,80.1057,80.1153,80.1057,80.1153,7361.0
2024-08-23 14:45:00,82.8,82.81,82.8,82.81,5651.0,80.1057,80.1153,80.1057,80.1153,5651.0
2024-08-23 14:50:00,82.81,82.81,82.8,82.8,9196.0,80.1153,80.1153,80.1057,80.1057,9196.0
2024-08-23 14:55:00,82.8,82.81,82.79,82.8,14228.0,80.1057,80.1153,80.096,80.1057,14228.0
2024-08-23 15:00:00,82.8,82.8,82.79,82.79,12483.0,80.1057,80.1057,80.096,80.096,12483.0
2024-08-23 15:05:00,82.79,82.8,82.79,82.8,4248.0,80.096,80.1057,80.096,80.1057,4248.0
2024-08-23 15:10:00,82.8,82.8,82.79,82.8,17648.0,80.1057,80.1057,80.096,80.1057,17648.0
2024-08-23 15:15:00,82.8,82.8,82.79,82.79,11962.0,80.1057,80.1057,80.096,80.096,11962.0
2024-08-23 15:20:00,82.8,82.8,82.79,82.8,31996.0,80.1057,80.1057,80.096,80.1057,31996.0
2024-08-23 15:25:00,82.79,82.8,82.79,82.8,34335.0,80.096,80.1057,80.096,80.1057,34335.0
2024-08-23 15:30:00,82.8,82.8,82.79,82.8,25145.0,80.1057,80.1057,80.096,80.1057,25145.0
2024-08-23 15:35:00,82.8,82.8,82.79,82.8,14173.0,80.1057,80.1057,80.096,80.1057,14173.0
2024-08-23 15:40:00,82.8,82.8,82.79,82.8,12104.0,80.1057,80.1057,80.096,80.1057,12104.0
2024-08-23 15:45:00,82.8,82.8,82.79,82.8,11445.0,80.1057,80.1057,80.096,80.1057,11445.0
2024-08-23 15:50:00,82.8,82.8,82.79,82.8,9732.0,80.1057,80.1057,80.096,80.1057,9732.0
2024-08-23 15:55:00,82.8,82.81,82.79,82.8,79132.0,80.1057,80.1153,80.096,80.1057,79132.0
2024-08-26 09:30:00,82.84,82.84,82.83,82.84,74720.0,80.1444,80.1444,80.1347,80.1444,74720.0
2024-08-26 09:35:00,82.84,82.84,82.82,82.82,34538.0,80.1444,80.1444,80.125,80.125,34538.0
2024-08-26 09:40:00,82.81,82.82,82.8,82.81,16650.0,80.1153,80.125,80.1057,80.1153,16650.0
2024-08-26 09:45:00,82.81,82.81,82.8,82.8,6167.0,80.1153,80.1153,80.1057,80.1057,6167.0
2024-08-26 09:50:00,82.8,82.81,82.8,82.8,8446.0,80.1057,80.1153,80.1057,80.1057,8446.0
2024-08-26 09:55:00,82.8,82.8,82.79,82.79,30746.0,80.1057,80.1057,80.096,80.096,30746.0
2024-08-26 10:00:00,82.79,82.79,82.78,82.79,24865.0,80.096,80.096,80.0863,80.096,24865.0
2024-08-26 10:05:00,82.79,82.8,82.78,82.8,13404.0,80.096,80.1057,80.0863,80.1057,13404.0
2024-08-26 10:10:00,82.8,82.81,82.79,82.8,16930.0,80.1057,80.1153,80.096,80.1057,16930.0
2024-08-26 10:15:00,82.81,82.82,82.8,82.81,18087.0,80.1153,80.125,80.1057,80.1153,18087.0
2024-08-26 10:20:00,82.82,82.83,82.81,82.83,21732.0,80.125,80.1347,80.1153,80.1347,21732.0
2024-08-26 10:25:00,82.83,82.83,82.82,82.83,4997.0,80.1347,80.1347,80.125,80.1347,4997.0
2024-08-26 10:30:00,82.82,82.84,82.82,82.83,32681.0,80.125,80.1444,80.125,80.1347,32681.0
2024-08-26 10:35:00,82.83,82.84,82.83,82.84,21632.0,80.1347,80.1444,80.1347,80.1444,21632.0
2024-08-26 10:40:00,82.83,82.84,82.83,82.84,4745.0,80.1347,80.1444,80.1347,80.1444,4745.0
2024-08-26 10:45:00,82.84,82.84,82.83,82.84,4910.0,80.1444,80.1444,80.1347,80.1444,4910.0
2024-08-26 10:50:00,82.83,82.83,82.82,82.82,69586.0,80.1347,80.1347,80.125,80.125,69586.0
2024-08-26 10:55:00,82.83,82.83,82.82,82.83,5280.0,80.1347,80.1347,80.125,80.1347,5280.0
2024-08-26 11:00:00,82.83,82.83,82.82,82.83,9403.0,80.1347,80.1347,80.125,80.1347,9403.0
2024-08-26 11:05:00,82.82,82.83,82.81,82.81,37793.0,80.125,80.1347,80.1153,80.1153,37793.0
2024-08-26 11:10:00,82.81,82.83,82.81,82.83,74098.0,80.1153,80.1347,80.1153,80.1347,74098.0
2024-08-26 11:15:00,82.83,82.83,82.81,82.81,46086.0,80.1347,80.1347,80.1153,80.1153,46086.0
2024-08-26 11:20:00,82.81,82.82,82.8,82.81,22933.0,80.1153,80.125,80.1057,80.1153,22933.0
2024-08-26 11:25:00,82.81,82.81,82.8,82.81,14609.0,80.1153,80.1153,80.1057,80.1153,14609.0
2024-08-26 11:30:00,82.8,82.81,82.8,82.8,12258.0,80.1057,80.1153,80.1057,80.1057,12258.0
2024-08-26 11:35:00,82.8,82.81,82.8,82.8,23404.0,80.1057,80.1153,80.1057,80.1057,23404.0
2024-08-26 11:40:00,82.8,82.81,82.79,82.79,12424.0,80.1057,80.1153,80.096,80.096,12424.0
2024-08-26 11:45:00,82.8,82.8,82.79,82.8,10131.0,80.1057,80.1057,80.096,80.1057,10131.0
2024-08-26 11:50:00,82.8,82.8,82.79,82.8,31475.0,80.1057,80.1057,80.096,80.1057,31475.0
2024-08-26 11:55:00,82.79,82.8,82.79,82.79,11653.0,80.096,80.1057,80.096,80.096,11653.0
2024-08-26 12:00:00,82.8,82.8,82.79,82.8,10293.0,80.1057,80.1057,80.096,80.1057,10293.0
2024-08-26 12:05:00,82.8,82.81,82.79,82.81,18874.0,80.1057,80.1153,80.096,80.1153,18874.0
2024-08-26 12:10:00,82.8,82.81,82.79,82.8,20445.0,80.1057,80.1153,80.096,80.1057,20445.0
2024-08-26 12:15:00,82.79,82.8,82.79,82.8,17216.0,80.096,80.1057,80.096,80.1057,17216.0
2024-08-26 12:20:00,82.8,82.8,82.79,82.8,13055.0,80.1057,80.1057,80.096,80.1057,13055.0
2024-08-26 12:25:00,82.8,82.8,82.79,82.8,10948.0,80.1057,80.1057,80.096,80.1057,10948.0
2024-08-26 12:30:00,82.8,82.8,82.79,82.8,7215.0,80.1057,80.1057,80.096,80.1057,7215.0
2024-08-26 12:35:00,82.79,82.81,82.79,82.8,10353.0,80.096,80.1153,80.096,80.1057,10353.0
2024-08-26 12:40:00,82.81,82.81,82.79,82.8,17114.0,80.1153,80.1153,80.096,80.1057,17114.0
2024-08-26 12:45:00,82.8,82.8,82.79,82.8,7248.0,80.1057,80.1057,80.096,80.1057,7248.0
2024-08-26 12:50:00,82.8,82.8,82.79,82.8,9132.0,80.1057,80.1057,80.096,80.1057,9132.0
2024-08-26 12:55:00,82.8,82.8,82.79,82.8,4691.0,80.1057,80.1057,80.096,80.1057,4691.0
2024-08-26 13:00:00,82.8,82.8,82.79,82.8,9719.0,80.1057,80.1057,80.096,80.1057,9719.0
2024-08-26 13:05:00,82.8,82.8,82.79,82.8,18305.0,80.1057,80.1057,80.096,80.1057,18305.0
2024-08-26 13:10:00,82.81,82.81,82.8,82.81,11006.0,80.1153,80.1153,80.1057,80.1153,11006.0
2024-08-26 13:15:00,82.81,82.81,82.8,82.81,7781.0,80.1153,80.1153,80.1057,80.1153,7781.0
2024-08-26 13:20:00,82.8,82.8,82.79,82.8,5657.0,80.1057,80.1057,80.096,80.1057,5657.0
2024-08-26 13:25:00,82.79,82.8,82.79,82.8,23322.0,80.096,80.1057,80.096,80.1057,23322.0
2024-08-26 13:30:00,82.8,82.8,82.79,82.79,22775.0,80.1057,80.1057,80.096,80.096,22775.0
2024-08-26 13:35:00,82.8,82.8,82.79,82.8,24892.0,80.1057,80.1057,80.096,80.1057,24892.0
2024-08-26 13:40:00,82.8,82.8,82.79,82.8,9891.0,80.1057,80.1057,80.096,80.1057,9891.0
2024-08-26 13:45:00,82.8,82.8,82.79,82.8,5505.0,80.1057,80.1057,80.096,80.1057,5505.0
2024-08-26 13:50:00,82.8,82.8,82.79,82.8,8892.0,80.1057,80.1057,80.096,80.1057,8892.0
2024-08-26 13:55:00,82.8,82.8,82.79,82.8,19809.0,80.1057,80.1057,80.096,80.1057,19809.0
2024-08-26 14:00:00,82.8,82.8,82.79,82.8,10650.0,80.1057,80.1057,80.096,80.1057,10650.0
2024-08-26 14:05:00,82.8,82.81,82.79,82.8,106116.0,80.1057,80.1153,80.096,80.1057,106116.0
2024-08-26 14:10:00,82.81,82.81,82.79,82.8,37406.0,80.1153,80.1153,80.096,80.1057,37406.0
2024-08-26 14:15:00,82.8,82.8,82.79,82.79,7091.0,80.1057,80.1057,80.096,80.096,7091.0
2024-08-26 14:20:00,82.8,82.8,82.79,82.8,8441.0,80.1057,80.1057,80.096,80.1057,8441.0
2024-08-26 14:25:00,82.8,82.8,82.79,82.8,6702.0,80.1057,80.1057,80.096,80.1057,6702.0
2024-08-26 14:30:00,82.79,82.8,82.79,82.8,16638.0,80.096,80.1057,80.096,80.1057,16638.0
2024-08-26 14:35:00,82.8,82.8,82.79,82.8,14659.0,80.1057,80.1057,80.096,80.1057,14659.0
2024-08-26 14:40:00,82.79,82.8,82.78,82.79,20581.0,80.096,80.1057,80.0863,80.096,20581.0
2024-08-26 14:45:00,82.79,82.79,82.78,82.79,20248.0,80.096,80.096,80.0863,80.096,20248.0
2024-08-26 14:50:00,82.79,82.79,82.78,82.79,13184.0,80.096,80.096,80.0863,80.096,13184.0
2024-08-26 14:55:00,82.79,82.79,82.78,82.79,3691.0,80.096,80.096,80.0863,80.096,3691.0
2024-08-26 15:00:00,82.79,82.79,82.78,82.79,8443.0,80.096,80.096,80.0863,80.096,8443.0
2024-08-26 15:05:00,82.79,82.79,82.78,82.79,11176.0,80.096,80.096,80.0863,80.096,11176.0
2024-08-26 15:10:00,82.79,82.79,82.78,82.79,8398.0,80.096,80.096,80.0863,80.096,8398.0
2024-08-26 15:15:00,82.79,82.79,82.78,82.79,62009.0,80.096,80.096,80.0863,80.096,62009.0
2024-08-26 15:20:00,82.79,82.79,82.78,82.79,10199.0,80.096,80.096,80.0863,80.096,10199.0
2024-08-26 15:25:00,82.79,82.79,82.78,82.79,22035.0,80.096,80.096,80.0863,80.096,22035.0
2024-08-26 15:30:00,82.79,82.79,82.78,82.78,17633.0,80.096,80.096,80.0863,80.0863,17633.0
2024-08-26 15:35:00,82.78,82.79,82.78,82.79,35028.0,80.0863,80.096,80.0863,80.096,35028.0
2024-08-26 15:40:00,82.79,82.79,82.78,82.79,9798.0,80.096,80.096,80.0863,80.096,9798.0
2024-08-26 15:45:00,82.79,82.79,82.78,82.79,43435.0,80.096,80.096,80.0863,80.096,43435.0
2024-08-26 15:50:00,82.79,82.79,82.78,82.78,19802.0,80.096,80.096,80.0863,80.0863,19802.0
2024-08-26 15:55:00,82.78,82.79,82.77,82.78,74468.0,80.0863,80.096,80.0766,80.0863,74468.0
2024-08-27 09:30:00,82.76,82.77,82.75,82.77,200044.0,80.067,80.0766,80.0573,80.0766,200044.0
2024-08-27 09:35:00,82.77,82.77,82.76,82.76,21663.0,80.0766,80.0766,80.067,80.067,21663.0
2024-08-27 09:40:00,82.77,82.78,82.76,82.77,135534.0,80.0766,80.0863,80.067,80.0766,135534.0
2024-08-27 09:45:00,82.78,82.78,82.77,82.77,96688.0,80.0863,80.0863,80.0766,80.0766,96688.0
2024-08-27 09:50:00,82.78,82.78,82.76,82.77,24277.0,80.0863,80.0863,80.067,80.0766,24277.0
2024-08-27 09:55:00,82.76,82.77,82.76,82.76,14396.0,80.067,80.0766,80.067,80.067,14396.0
2024-08-27 10:00:00,82.76,82.78,82.76,82.77,66620.0,80.067,80.0863,80.067,80.0766,66620.0
2024-08-27 10:05:00,82.78,82.78,82.77,82.78,50870.0,80.0863,80.0863,80.0766,80.0863,50870.0
2024-08-27 10:10:00,82.78,82.78,82.77,82.77,35944.0,80.0863,80.0863,80.0766,80.0766,35944.0
2024-08-27 10:15:00,82.78,82.78,82.77,82.77,31046.0,80.0863,80.0863,80.0766,80.0766,31046.0
2024-08-27 10:20:00,82.77,82.78,82.77,82.77,37510.0,80.0766,80.0863,80.0766,80.0766,37510.0
2024-08-27 10:25:00,82.77,82.78,82.77,82.77,21800.0,80.0766,80.0863,80.0766,80.0766,21800.0
2024-08-27 10:30:00,82.78,82.78,82.77,82.78,21545.0,80.0863,80.0863,80.0766,80.0863,21545.0
2024-08-27 10:35:00,82.77,82.79,82.77,82.79,29836.0,80.0766,80.096,80.0766,80.096,29836.0
2024-08-27 10:40:00,82.79,82.79,82.78,82.78,12010.0,80.096,80.096,80.0863,80.0863,12010.0
2024-08-27 10:45:00,82.79,82.79,82.78,82.79,25310.0,80.096,80.096,80.0863,80.096,25310.0
2024-08-27 10:50:00,82.79,82.79,82.78,82.79,8515.0,80.096,80.096,80.0863,80.096,8515.0
2024-08-27 10:55:00,82.78,82.79,82.78,82.79,14786.0,80.0863,80.096,80.0863,80.096,14786.0
2024-08-27 11:00:00,82.8,82.8,82.78,82.79,26806.0,80.1057,80.1057,80.0863,80.096,26806.0
2024-08-27 11:05:00,82.79,82.8,82.78,82.8,6553.0,80.096,80.1057,80.0863,80.1057,6553.0
2024-08-27 11:10:00,82.79,82.8,82.79,82.79,9589.0,80.096,80.1057,80.096,80.096,9589.0
2024-08-27 11:15:00,82.8,82.8,82.79,82.8,7672.0,80.1057,80.1057,80.096,80.1057,7672.0
2024-08-27 11:20:00,82.8,82.81,82.79,82.8,22829.0,80.1057,80.1153,80.096,80.1057,22829.0
2024-08-27 11:25:00,82.8,82.81,82.8,82.8,15722.0,80.1057,80.1153,80.1057,80.1057,15722.0
2024-08-27 11:30:00,82.8,82.81,82.79,82.8,21148.0,80.1057,80.1153,80.096,80.1057,21148.0
2024-08-27 11:35:00,82.79,82.8,82.79,82.8,10545.0,80.096,80.1057,80.096,80.1057,10545.0
2024-08-27 11:40:00,82.79,82.8,82.79,82.8,16443.0,80.096,80.1057,80.096,80.1057,16443.0
2024-08-27 11:45:00,82.8,82.8,82.79,82.8,68200.0,80.1057,80.1057,80.096,80.1057,68200.0
2024-08-27 11:50:00,82.8,82.8,82.79,82.79,16196.0,80.1057,80.1057,80.096,80.096,16196.0
2024-08-27 11:55:00,82.8,82.8,82.79,82.8,27566.0,80.1057,80.1057,80.096,80.1057,27566.0
2024-08-27 12:00:00,82.79,82.8,82.79,82.79,6144.0,80.096,80.1057,80.096,80.096,6144.0
2024-08-27 12:05:00,82.79,82.8,82.79,82.79,12147.0,80.096,80.1057,80.096,80.096,12147.0
2024-08-27 12:10:00,82.79,82.8,82.79,82.8,17516.0,80.096,80.1057,80.096,80.1057,17516.0
2024-08-27 12:15:00,82.8,82.81,82.8,82.81,28037.0,80.1057,80.1153,80.1057,80.1153,28037.0
2024-08-27 12:20:00,82.8,82.81,82.8,82.81,5657.0,80.1057,80.1153,80.1057,80.1153,5657.0
2024-08-27 12:25:00,82.81,82.81,82.8,82.8,22847.0,80.1153,80.1153,80.1057,80.1057,22847.0
2024-08-27 12:30:00,82.8,82.81,82.8,82.81,11238.0,80.1057,80.1153,80.1057,80.1153,11238.0
2024-08-27 12:35:00,82.81,82.81,82.8,82.8,4105.0,80.1153,80.1153,80.1057,80.1057,4105.0
2024-08-27 12:40:00,82.81,82.81,82.8,82.8,4888.0,80.1153,80.1153,80.1057,80.1057,4888.0
2024-08-27 12:45:00,82.81,82.81,82.8,82.81,3755.0,80.1153,80.1153,80.1057,80.1153,3755.0
2024-08-27 12:50:00,82.8,82.81,82.8,82.81,4627.0,80.1057,80.1153,80.1057,80.1153,4627.0
2024-08-27 12:55:00,82.81,82.81,82.8,82.81,7348.0,80.1153,80.1153,80.1057,80.1153,7348.0
2024-08-27 13:00:00,82.81,82.83,82.8,82.81,165805.0,80.1153,80.1347,80.1057,80.1153,165805.0
2024-08-27 13:05:00,82.8,82.81,82.8,82.81,31812.0,80.1057,80.1153,80.1057,80.1153,31812.0
2024-08-27 13:10:00,82.81,82.83,82.81,82.83,195341.0,80.1153,80.1347,80.1153,80.1347,195341.0
2024-08-27 13:15:00,82.82,82.83,82.82,82.82,7230.0,80.125,80.1347,80.125,80.125,7230.0
2024-08-27 13:20:00,82.83,82.83,82.82,82.82,19885.0,80.1347,80.1347,80.125,80.125,19885.0
2024-08-27 13:25:00,82.82,82.83,82.82,82.82,21004.0,80.125,80.1347,80.125,80.125,21004.0
2024-08-27 13:30:00,82.83,82.83,82.81,82.81,18918.0,80.1347,80.1347,80.1153,80.1153,18918.0
2024-08-27 13:35:00,82.82,82.83,82.81,82.82,39927.0,80.125,80.1347,80.1153,80.125,39927.0
2024-08-27 13:40:00,82.83,82.83,82.82,82.83,4198.0,80.1347,80.1347,80.125,80.1347,4198.0
2024-08-27 13:45:00,82.83,82.83,82.82,82.83,4925.0,80.1347,80.1347,80.125,80.1347,4925.0
2024-08-27 13:50:00,82.83,82.83,82.82,82.83,4231.0,80.1347,80.1347,80.125,80.1347,4231.0
2024-08-27 13:55:00,82.83,82.83,82.82,82.83,78449.0,80.1347,80.1347,80.125,80.1347,78449.0
2024-08-27 14:00:00,82.83,82.83,82.82,82.83,34709.0,80.1347,80.1347,80.125,80.1347,34709.0
2024-08-27 14:05:00,82.83,82.83,82.82,82.82,69688.0,80.1347,80.1347,80.125,80.125,69688.0
2024-08-27 14:10:00,82.82,82.83,82.82,82.83,9615.0,80.125,80.1347,80.125,80.1347,9615.0
2024-08-27 14:15:00,82.83,82.83,82.82,82.83,39954.0,80.1347,80.1347,80.125,80.1347,39954.0
2024-08-27 14:20:00,82.83,82.83,82.82,82.83,144477.0,80.1347,80.1347,80.125,80.1347,144477.0
2024-08-27 14:25:00,82.83,82.84,82.83,82.84,66401.0,80.1347,80.1444,80.1347,80.1444,66401.0
2024-08-27 14:30:00,82.84,82.84,82.83,82.83,24512.0,80.1444,80.1444,80.1347,80.1347,24512.0
2024-08-27 14:35:00,82.83,82.84,82.83,82.84,6575.0,80.1347,80.1444,80.1347,80.1444,6575.0
2024-08-27 14:40:00,82.84,82.84,82.83,82.83,45840.0,80.1444,80.1444,80.1347,80.1347,45840.0
2024-08-27 14:45:00,82.84,82.84,82.83,82.84,4253.0,80.1444,80.1444,80.1347,80.1444,4253.0
2024-08-27 14:50:00,82.83,82.84,82.83,82.84,12438.0,80.1347,80.1444,80.1347,80.1444,12438.0
2024-08-27 14:55:00,82.84,82.84,82.83,82.84,8829.0,80.1444,80.1444,80.1347,80.1444,8829.0
2024-08-27 15:00:00,82.83,82.84,82.83,82.83,8872.0,80.1347,80.1444,80.1347,80.1347,8872.0
2024-08-27 15:05:00,82.84,82.84,82.83,82.84,23126.0,80.1444,80.1444,80.1347,80.1444,23126.0
2024-08-27 15:10:00,82.84,82.84,82.82,82.82,253446.0,80.1444,80.1444,80.125,80.125,253446.0
2024-08-27 15:15:00,82.83,82.83,82.82,82.83,28151.0,80.1347,80.1347,80.125,80.1347,28151.0
2024-08-27 15:20:00,82.83,82.83,82.82,82.83,19416.0,80.1347,80.1347,80.125,80.1347,19416.0
2024-08-27 15:25:00,82.83,82.83,82.82,82.83,26004.0,80.1347,80.1347,80.125,80.1347,26004.0
2024-08-27 15:30:00,82.82,82.83,82.82,82.83,28908.0,80.125,80.1347,80.125,80.1347,28908.0
2024-08-27 15:35:00,82.83,82.83,82.82,82.82,76391.0,80.1347,80.1347,80.125,80.125,76391.0
2024-08-27 15:40:00,82.82,82.83,82.82,82.83,180842.0,80.125,80.1347,80.125,80.1347,180842.0
2024-08-27 15:45:00,82.83,82.83,82.82,82.83,38305.0,80.1347,80.1347,80.125,80.1347,38305.0
2024-08-27 15:50:00,82.82,82.83,82.82,82.83,20043.0,80.125,80.1347,80.125,80.1347,20043.0
2024-08-27 15:55:00,82.83,82.83,82.82,82.82,221635.0,80.1347,80.1347,80.125,80.125,221635.0
2024-08-28 09:30:00,82.84,82.84,82.83,82.83,25325.0,80.1444,80.1444,80.1347,80.1347,25325.0
2024-08-28 09:35:00,82.84,82.84,82.82,82.82,15129.0,80.1444,80.1444,80.125,80.125,15129.0
2024-08-28 09:40:00,82.83,82.83,82.82,82.83,4856.0,80.1347,80.1347,80.125,80.1347,4856.0
2024-08-28 09:45:00,82.83,82.84,82.83,82.84,32725.0,80.1347,80.1444,80.1347,80.1444,32725.0
2024-08-28 09:50:00,82.84,82.84,82.83,82.83,42236.0,80.1444,80.1444,80.1347,80.1347,42236.0
2024-08-28 09:55:00,82.84,82.84,82.83,82.84,79690.0,80.1444,80.1444,80.1347,80.1444,79690.0
2024-08-28 10:00:00,82.84,82.84,82.83,82.83,61921.0,80.1444,80.1444,80.1347,80.1347,61921.0
2024-08-28 10:05:00,82.84,82.85,82.83,82.84,22687.0,80.1444,80.154,80.1347,80.1444,22687.0
2024-08-28 10:10:00,82.84,82.85,82.84,82.85,30469.0,80.1444,80.154,80.1444,80.154,30469.0
2024-08-28 10:15:00,82.84,82.85,82.84,82.85,4726.0,80.1444,80.154,80.1444,80.154,4726.0
2024-08-28 10:20:00,82.85,82.85,82.84,82.84,11130.0,80.154,80.154,80.1444,80.1444,11130.0
2024-08-28 10:25:00,82.84,82.85,82.84,82.84,9254.0,80.1444,80.154,80.1444,80.1444,9254.0
2024-08-28 10:30:00,82.84,82.85,82.84,82.84,8275.0,80.1444,80.154,80.1444,80.1444,8275.0
2024-08-28 10:35:00,82.84,82.85,82.84,82.84,4369.0,80.1444,80.154,80.1444,80.1444,4369.0
2024-08-28 10:40:00,82.84,82.85,82.84,82.85,7803.0,80.1444,80.154,80.1444,80.154,7803.0
2024-08-28 10:45:00,82.84,82.85,82.84,82.85,20869.0,80.1444,80.154,80.1444,80.154,20869.0
2024-08-28 10:50:00,82.85,82.85,82.84,82.85,7564.0,80.154,80.154,80.1444,80.154,7564.0
2024-08-28 10:55:00,82.84,82.85,82.84,82.84,11773.0,80.1444,80.154,80.1444,80.1444,11773.0
2024-08-28 11:00:00,82.85,82.85,82.84,82.84,178190.0,80.154,80.154,80.1444,80.1444,178190.0
2024-08-28 11:05:00,82.84,82.85,82.84,82.85,5762.0,80.1444,80.154,80.1444,80.154,5762.0
2024-08-28 11:10:00,82.84,82.85,82.84,82.84,13994.0,80.1444,80.154,80.1444,80.1444,13994.0
2024-08-28 11:15:00,82.84,82.86,82.84,82.86,35262.0,80.1444,80.1637,80.1444,80.1637,35262.0
2024-08-28 11:20:00,82.85,82.86,82.85,82.85,12097.0,80.154,80.1637,80.154,80.154,12097.0
2024-08-28 11:25:00,82.86,82.86,82.85,82.86,4185.0,80.1637,80.1637,80.154,80.1637,4185.0
2024-08-28 11:30:00,82.86,82.86,82.85,82.85,12549.0,80.1637,80.1637,80.154,80.154,12549.0
2024-08-28 11:35:00,82.86,82.86,82.85,82.85,7280.0,80.1637,80.1637,80.154,80.154,7280.0
2024-08-28 11:40:00,82.86,82.86,82.85,82.86,9552.0,80.1637,80.1637,80.154,80.1637,9552.0
2024-08-28 11:45:00,82.86,82.86,82.85,82.86,3550.0,80.1637,80.1637,80.154,80.1637,3550.0
2024-08-28 11:50:00,82.86,82.86,82.85,82.86,6249.0,80.1637,80.1637,80.154,80.1637,6249.0
2024-08-28 11:55:00,82.86,82.86,82.84,82.84,11440.0,80.1637,80.1637,80.1444,80.1444,11440.0
2024-08-28 12:00:00,82.84,82.85,82.84,82.84,31829.0,80.1444,80.154,80.1444,80.1444,31829.0
2024-08-28 12:05:00,82.84,82.85,82.84,82.84,14946.0,80.1444,80.154,80.1444,80.1444,14946.0
2024-08-28 12:10:00,82.84,82.85,82.84,82.84,25295.0,80.1444,80.154,80.1444,80.1444,25295.0
2024-08-28 12:15:00,82.84,82.85,82.84,82.84,18157.0,80.1444,80.154,80.1444,80.1444,18157.0
2024-08-28 12:20:00,82.84,82.85,82.84,82.85,16574.0,80.1444,80.154,80.1444,80.154,16574.0
2024-08-28 12:25:00,82.84,82.85,82.84,82.84,14453.0,80.1444,80.154,80.1444,80.1444,14453.0
2024-08-28 12:30:00,82.84,82.85,82.83,82.84,46383.0,80.1444,80.154,80.1347,80.1444,46383.0
2024-08-28 12:35:00,82.84,82.84,82.83,82.84,8455.0,80.1444,80.1444,80.1347,80.1444,8455.0
2024-08-28 12:40:00,82.84,82.84,82.83,82.84,10214.0,80.1444,80.1444,80.1347,80.1444,10214.0
2024-08-28 12:45:00,82.84,82.84,82.83,82.84,12659.0,80.1444,80.1444,80.1347,80.1444,12659.0
2024-08-28 12:50:00,82.84,82.84,82.83,82.84,8186.0,80.1444,80.1444,80.1347,80.1444,8186.0
2024-08-28 12:55:00,82.84,82.84,82.83,82.83,13019.0,80.1444,80.1444,80.1347,80.1347,13019.0
2024-08-28 13:00:00,82.84,82.84,82.83,82.83,11965.0,80.1444,80.1444,80.1347,80.1347,11965.0
2024-08-28 13:05:00,82.84,82.84,82.83,82.84,5860.0,80.1444,80.1444,80.1347,80.1444,5860.0
2024-08-28 13:10:00,82.84,82.84,82.83,82.84,17983.0,80.1444,80.1444,80.1347,80.1444,17983.0
2024-08-28 13:15:00,82.84,82.84,82.83,82.83,16542.0,80.1444,80.1444,80.1347,80.1347,16542.0
2024-08-28 13:20:00,82.84,82.84,82.83,82.84,19623.0,80.1444,80.1444,80.1347,80.1444,19623.0
2024-08-28 13:25:00,82.84,82.84,82.83,82.84,11228.0,80.1444,80.1444,80.1347,80.1444,11228.0
2024-08-28 13:30:00,82.84,82.84,82.83,82.83,3688.0,80.1444,80.1444,80.1347,80.1347,3688.0
2024-08-28 13:35:00,82.84,82.84,82.83,82.83,7860.0,80.1444,80.1444,80.1347,80.1347,7860.0
2024-08-28 13:40:00,82.84,82.84,82.83,82.83,9601.0,80.1444,80.1444,80.1347,80.1347,9601.0
2024-08-28 13:45:00,82.84,82.84,82.83,82.84,32721.0,80.1444,80.1444,80.1347,80.1444,32721.0
2024-08-28 13:50:00,82.84,82.84,82.83,82.84,6021.0,80.1444,80.1444,80.1347,80.1444,6021.0
2024-08-28 13:55:00,82.84,82.84,82.83,82.83,11810.0,80.1444,80.1444,80.1347,80.1347,11810.0
2024-08-28 14:00:00,82.84,82.84,82.83,82.84,6823.0,80.1444,80.1444,80.1347,80.1444,6823.0
2024-08-28 14:05:00,82.84,82.84,82.83,82.84,8294.0,80.1444,80.1444,80.1347,80.1444,8294.0
2024-08-28 14:10:00,82.84,82.84,82.83,82.84,12618.0,80.1444,80.1444,80.1347,80.1444,12618.0
2024-08-28 14:15:00,82.84,82.84,82.82,82.83,213789.0,80.1444,80.1444,80.125,80.1347,213789.0
2024-08-28 14:20:00,82.83,82.83,82.82,82.83,5644.0,80.1347,80.1347,80.125,80.1347,5644.0
2024-08-28 14:25:00,82.83,82.83,82.82,82.83,8665.0,80.1347,80.1347,80.125,80.1347,8665.0
2024-08-28 14:30:00,82.83,82.83,82.82,82.83,176949.0,80.1347,80.1347,80.125,80.1347,176949.0
2024-08-28 14:35:00,82.82,82.83,82.82,82.83,21525.0,80.125,80.1347,80.125,80.1347,21525.0
2024-08-28 14:40:00,82.83,82.84,82.82,82.84,9461.0,80.1347,80.1444,80.125,80.1444,9461.0
2024-08-28 14:45:00,82.84,82.84,82.83,82.83,8220.0,80.1444,80.1444,80.1347,80.1347,8220.0
2024-08-28 14:50:00,82.84,82.84,82.83,82.84,23301.0,80.1444,80.1444,80.1347,80.1444,23301.0
2024-08-28 14:55:00,82.84,82.84,82.83,82.83,25802.0,80.1444,80.1444,80.1347,80.1347,25802.0
2024-08-28 15:00:00,82.84,82.84,82.82,82.83,82524.0,80.1444,80.1444,80.125,80.1347,82524.0
2024-08-28 15:05:00,82.83,82.83,82.82,82.83,11001.0,80.1347,80.1347,80.125,80.1347,11001.0
2024-08-28 15:10:00,82.83,82.83,82.82,82.83,50299.0,80.1347,80.1347,80.125,80.1347,50299.0
2024-08-28 15:15:00,82.83,82.83,82.82,82.83,9733.0,80.1347,80.1347,80.125,80.1347,9733.0
2024-08-28 15:20:00,82.83,82.84,82.82,82.83,43269.0,80.1347,80.1444,80.125,80.1347,43269.0
2024-08-28 15:25:00,82.84,82.84,82.82,82.83,22012.0,80.1444,80.1444,80.125,80.1347,22012.0
2024-08-28 15:30:00,82.83,82.83,82.82,82.83,14092.0,80.1347,80.1347,80.125,80.1347,14092.0
2024-08-28 15:35:00,82.83,82.83,82.82,82.83,18032.0,80.1347,80.1347,80.125,80.1347,18032.0
2024-08-28 15:40:00,82.83,82.83,82.82,82.82,17278.0,80.1347,80.1347,80.125,80.125,17278.0
2024-08-28 15:45:00,82.83,82.83,82.82,82.83,16365.0,80.1347,80.1347,80.125,80.1347,16365.0
2024-08-28 15:50:00,82.83,82.83,82.82,82.83,27078.0,80.1347,80.1347,80.125,80.1347,27078.0
2024-08-28 15:55:00,82.82,82.83,82.81,82.82,224296.0,80.125,80.1347,80.1153,80.125,224296.0
2024-08-29 09:30:00,82.81,82.81,82.79,82.79,84732.0,80.1153,80.1153,80.096,80.096,84732.0
2024-08-29 09:35:00,82.79,82.8,82.79,82.8,13505.0,80.096,80.1057,80.096,80.1057,13505.0
2024-08-29 09:40:00,82.81,82.81,82.8,82.81,13088.0,80.1153,80.1153,80.1057,80.1153,13088.0
2024-08-29 09:45:00,82.81,82.81,82.8,82.8,2777.0,80.1153,80.1153,80.1057,80.1057,2777.0
2024-08-29 09:50:00,82.8,82.8,82.79,82.8,8418.0,80.1057,80.1057,80.096,80.1057,8418.0
2024-08-29 09:55:00,82.8,82.81,82.8,82.8,5471.0,80.1057,80.1153,80.1057,80.1057,5471.0
2024-08-29 10:00:00,82.8,82.81,82.8,82.81,4237.0,80.1057,80.1153,80.1057,80.1153,4237.0
2024-08-29 10:05:00,82.81,82.81,82.8,82.81,23665.0,80.1153,80.1153,80.1057,80.1153,23665.0
2024-08-29 10:10:00,82.81,82.81,82.8,82.81,9652.0,80.1153,80.1153,80.1057,80.1153,9652.0
2024-08-29 10:15:00,82.81,82.81,82.8,82.81,5145.0,80.1153,80.1153,80.1057,80.1153,5145.0
2024-08-29 10:20:00,82.81,82.81,82.8,82.8,18097.0,80.1153,80.1153,80.1057,80.1057,18097.0
2024-08-29 10:25:00,82.81,82.81,82.8,82.81,4496.0,80.1153,80.1153,80.1057,80.1153,4496.0
2024-08-29 10:30:00,82.81,82.81,82.8,82.8,8668.0,80.1153,80.1153,80.1057,80.1057,8668.0
2024-08-29 10:35:00,82.8,82.8,82.79,82.8,5217.0,80.1057,80.1057,80.096,80.1057,5217.0
2024-08-29 10:40:00,82.8,82.8,82.78,82.78,10026.0,80.1057,80.1057,80.0863,80.0863,10026.0
2024-08-29 10:45:00,82.79,82.79,82.78,82.79,10737.0,80.096,80.096,80.0863,80.096,10737.0
2024-08-29 10:50:00,82.79,82.8,82.78,82.8,5921.0,80.096,80.1057,80.0863,80.1057,5921.0
2024-08-29 10:55:00,82.8,82.8,82.78,82.79,22534.0,80.1057,80.1057,80.0863,80.096,22534.0
2024-08-29 11:00:00,82.79,82.8,82.78,82.8,7568.0,80.096,80.1057,80.0863,80.1057,7568.0
2024-08-29 11:05:00,82.8,82.8,82.79,82.8,7088.0,80.1057,80.1057,80.096,80.1057,7088.0
2024-08-29 11:10:00,82.8,82.8,82.79,82.8,31775.0,80.1057,80.1057,80.096,80.1057,31775.0
2024-08-29 11:15:00,82.8,82.8,82.79,82.79,16771.0,80.1057,80.1057,80.096,80.096,16771.0
2024-08-29 11:20:00,82.8,82.8,82.79,82.79,15802.0,80.1057,80.1057,80.096,80.096,15802.0
2024-08-29 11:25:00,82.79,82.8,82.79,82.79,11867.0,80.096,80.1057,80.096,80.096,11867.0
2024-08-29 11:30:00,82.8,82.8,82.79,82.79,26577.0,80.1057,80.1057,80.096,80.096,26577.0
2024-08-29 11:35:00,82.79,82.8,82.79,82.79,13186.0,80.096,80.1057,80.096,80.096,13186.0
2024-08-29 11:40:00,82.8,82.8,82.79,82.8,12953.0,80.1057,80.1057,80.096,80.1057,12953.0
2024-08-29 11:45:00,82.8,82.8,82.79,82.8,4352.0,80.1057,80.1057,80.096,80.1057,4352.0
2024-08-29 11:50:00,82.8,82.8,82.79,82.8,8615.0,80.1057,80.1057,80.096,80.1057,8615.0
2024-08-29 11:55:00,82.8,82.8,82.79,82.8,35482.0,80.1057,80.1057,80.096,80.1057,35482.0
2024-08-29 12:00:00,82.8,82.8,82.79,82.8,18965.0,80.1057,80.1057,80.096,80.1057,18965.0
2024-08-29 12:05:00,82.8,82.81,82.79,82.81,41324.0,80.1057,80.1153,80.096,80.1153,41324.0
2024-08-29 12:10:00,82.81,82.81,82.8,82.81,5598.0,80.1153,80.1153,80.1057,80.1153,5598.0
2024-08-29 12:15:00,82.81,82.81,82.8,82.8,13029.0,80.1153,80.1153,80.1057,80.1057,13029.0
2024-08-29 12:20:00,82.81,82.81,82.8,82.81,2158.0,80.1153,80.1153,80.1057,80.1153,2158.0
2024-08-29 12:25:00,82.81,82.81,82.8,82.81,6143.0,80.1153,80.1153,80.1057,80.1153,6143.0
2024-08-29 12:30:00,82.81,82.81,82.8,82.81,23462.0,80.1153,80.1153,80.1057,80.1153,23462.0
2024-08-29 12:35:00,82.8,82.81,82.8,82.81,22252.0,80.1057,80.1153,80.1057,80.1153,22252.0
2024-08-29 12:40:00,82.8,82.81,82.8,82.81,29162.0,80.1057,80.1153,80.1057,80.1153,29162.0
2024-08-29 12:45:00,82.81,82.81,82.8,82.81,21725.0,80.1153,80.1153,80.1057,80.1153,21725.0
2024-08-29 12:50:00,82.81,82.81,82.8,82.81,10969.0,80.1153,80.1153,80.1057,80.1153,10969.0
2024-08-29 12:55:00,82.81,82.81,82.8,82.81,24479.0,80.1153,80.1153,80.1057,80.1153,24479.0
2024-08-29 13:00:00,82.81,82.81,82.79,82.81,26078.0,80.1153,80.1153,80.096,80.1153,26078.0
2024-08-29 13:05:00,82.81,82.81,82.8,82.81,6363.0,80.1153,80.1153,80.1057,80.1153,6363.0
2024-08-29 13:10:00,82.8,82.81,82.8,82.8,6244.0,80.1057,80.1153,80.1057,80.1057,6244.0
2024-08-29 13:15:00,82.81,82.81,82.79,82.8,24112.0,80.1153,80.1153,80.096,80.1057,24112.0
2024-08-29 13:20:00,82.8,82.8,82.79,82.8,8489.0,80.1057,80.1057,80.096,80.1057,8489.0
2024-08-29 13:25:00,82.8,82.8,82.79,82.8,7686.0,80.1057,80.1057,80.096,80.1057,7686.0
2024-08-29 13:30:00,82.8,82.8,82.79,82.8,5190.0,80.1057,80.1057,80.096,80.1057,5190.0
2024-08-29 13:35:00,82.8,82.8,82.79,82.8,5774.0,80.1057,80.1057,80.096,80.1057,5774.0
2024-08-29 13:40:00,82.8,82.8,82.79,82.8,3330.0,80.1057,80.1057,80.096,80.1057,3330.0
2024-08-29 13:45:00,82.8,82.8,82.79,82.79,5423.0,80.1057,80.1057,80.096,80.096,5423.0
2024-08-29 13:50:00,82.8,82.8,82.79,82.8,7323.0,80.1057,80.1057,80.096,80.1057,7323.0
2024-08-29 13:55:00,82.8,82.8,82.79,82.8,6089.0,80.1057,80.1057,80.096,80.1057,6089.0
2024-08-29 14:00:00,82.8,82.8,82.79,82.79,12436.0,80.1057,80.1057,80.096,80.096,12436.0
2024-08-29 14:05:00,82.8,82.8,82.79,82.8,2924.0,80.1057,80.1057,80.096,80.1057,2924.0
2024-08-29 14:10:00,82.79,82.8,82.79,82.8,11430.0,80.096,80.1057,80.096,80.1057,11430.0
2024-08-29 14:15:00,82.8,82.8,82.79,82.8,27149.0,80.1057,80.1057,80.096,80.1057,27149.0
2024-08-29 14:20:00,82.8,82.8,82.79,82.8,18846.0,80.1057,80.1057,80.096,80.1057,18846.0
2024-08-29 14:25:00,82.8,82.8,82.79,82.8,11689.0,80.1057,80.1057,80.096,80.1057,11689.0
2024-08-29 14:30:00,82.8,82.8,82.79,82.8,3404.0,80.1057,80.1057,80.096,80.1057,3404.0
2024-08-29 14:35:00,82.8,82.8,82.79,82.79,9202.0,80.1057,80.1057,80.096,80.096,9202.0
2024-08-29 14:40:00,82.8,82.81,82.8,82.81,35274.0,80.1057,80.1153,80.1057,80.1153,35274.0
2024-08-29 14:45:00,82.8,82.81,82.8,82.81,15817.0,80.1057,80.1153,80.1057,80.1153,15817.0
2024-08-29 14:50:00,82.81,82.81,82.8,82.8,10881.0,80.1153,80.1153,80.1057,80.1057,10881.0
2024-08-29 14:55:00,82.81,82.81,82.8,82.8,11661.0,80.1153,80.1153,80.1057,80.1057,11661.0
2024-08-29 15:00:00,82.81,82.81,82.8,82.8,4452.0,80.1153,80.1153,80.1057,80.1057,4452.0
2024-08-29 15:05:00,82.8,82.81,82.8,82.8,28817.0,80.1057,80.1153,80.1057,80.1057,28817.0
2024-08-29 15:10:00,82.81,82.81,82.8,82.81,5191.0,80.1153,80.1153,80.1057,80.1153,5191.0
2024-08-29 15:15:00,82.81,82.81,82.8,82.81,18474.0,80.1153,80.1153,80.1057,80.1153,18474.0
2024-08-29 15:20:00,82.8,82.81,82.8,82.81,27599.0,80.1057,80.1153,80.1057,80.1153,27599.0
2024-08-29 15:25:00,82.81,82.81,82.8,82.8,344552.0,80.1153,80.1153,80.1057,80.1057,344552.0
2024-08-29 15:30:00,82.8,82.81,82.8,82.81,17584.0,80.1057,80.1153,80.1057,80.1153,17584.0
2024-08-29 15:35:00,82.8,82.81,82.8,82.81,8955.0,80.1057,80.1153,80.1057,80.1153,8955.0
2024-08-29 15:40:00,82.8,82.81,82.8,82.8,23394.0,80.1057,80.1153,80.1057,80.1057,23394.0
2024-08-29 15:45:00,82.81,82.81,82.79,82.8,189555.0,80.1153,80.1153,80.096,80.1057,189555.0
2024-08-29 15:50:00,82.81,82.81,82.8,82.8,10801.0,80.1153,80.1153,80.1057,80.1057,10801.0
2024-08-29 15:55:00,82.8,82.81,82.79,82.8,33447.0,80.1057,80.1153,80.096,80.1057,33447.0
2024-08-30 09:30:00,82.81,82.82,82.81,82.81,76524.0,80.1153,80.125,80.1153,80.1153,76524.0
2024-08-30 09:35:00,82.81,82.82,82.81,82.82,9732.0,80.1153,80.125,80.1153,80.125,9732.0
2024-08-30 09:40:00,82.81,82.82,82.81,82.81,8447.0,80.1153,80.125,80.1153,80.1153,8447.0
2024-08-30 09:45:00,82.81,82.81,82.8,82.81,36303.0,80.1153,80.1153,80.1057,80.1153,36303.0
2024-08-30 09:50:00,82.81,82.82,82.8,82.82,18963.0,80.1153,80.125,80.1057,80.125,18963.0
2024-08-30 09:55:00,82.81,82.82,82.81,82.81,9100.0,80.1153,80.125,80.1153,80.1153,9100.0
2024-08-30 10:00:00,82.82,82.83,82.81,82.82,10619.0,80.125,80.1347,80.1153,80.125,10619.0
2024-08-30 10:05:00,82.82,82.83,82.82,82.83,15646.0,80.125,80.1347,80.125,80.1347,15646.0
2024-08-30 10:10:00,82.83,82.83,82.82,82.83,20631.0,80.1347,80.1347,80.125,80.1347,20631.0
2024-08-30 10:15:00,82.83,82.84,82.83,82.83,24015.0,80.1347,80.1444,80.1347,80.1347,24015.0
2024-08-30 10:20:00,82.83,82.84,82.83,82.84,9977.0,80.1347,80.1444,80.1347,80.1444,9977.0
2024-08-30 10:25:00,82.84,82.84,82.83,82.83,14779.0,80.1444,80.1444,80.1347,80.1347,14779.0
2024-08-30 10:30:00,82.83,82.83,82.82,82.83,208690.0,80.1347,80.1347,80.125,80.1347,208690.0
2024-08-30 10:35:00,82.82,82.83,82.82,82.83,1683.0,80.125,80.1347,80.125,80.1347,1683.0
2024-08-30 10:40:00,82.83,82.84,82.82,82.83,46621.0,80.1347,80.1444,80.125,80.1347,46621.0
2024-08-30 10:45:00,82.84,82.84,82.83,82.83,16523.0,80.1444,80.1444,80.1347,80.1347,16523.0
2024-08-30 10:50:00,82.83,82.84,82.83,82.84,7721.0,80.1347,80.1444,80.1347,80.1444,7721.0
2024-08-30 10:55:00,82.83,82.84,82.83,82.84,16080.0,80.1347,80.1444,80.1347,80.1444,16080.0
2024-08-30 11:00:00,82.84,82.84,82.83,82.83,5151.0,80.1444,80.1444,80.1347,80.1347,5151.0
2024-08-30 11:05:00,82.84,82.84,82.83,82.83,50618.0,80.1444,80.1444,80.1347,80.1347,50618.0
2024-08-30 11:10:00,82.83,82.84,82.83,82.84,88249.0,80.1347,80.1444,80.1347,80.1444,88249.0
2024-08-30 11:15:00,82.83,82.84,82.83,82.83,7192.0,80.1347,80.1444,80.1347,80.1347,7192.0
2024-08-30 11:20:00,82.84,82.85,82.84,82.84,7852.0,80.1444,80.154,80.1444,80.1444,7852.0
2024-08-30 11:25:00,82.84,82.85,82.83,82.84,18646.0,80.1444,80.154,80.1347,80.1444,18646.0
2024-08-30 11:30:00,82.84,82.84,82.83,82.84,8746.0,80.1444,80.1444,80.1347,80.1444,8746.0
2024-08-30 11:35:00,82.84,82.84,82.83,82.84,28914.0,80.1444,80.1444,80.1347,80.1444,28914.0
2024-08-30 11:40:00,82.84,82.84,82.83,82.84,39145.0,80.1444,80.1444,80.1347,80.1444,39145.0
2024-08-30 11:45:00,82.84,82.84,82.83,82.84,8800.0,80.1444,80.1444,80.1347,80.1444,8800.0
2024-08-30 11:50:00,82.84,82.84,82.83,82.83,5009.0,80.1444,80.1444,80.1347,80.1347,5009.0
2024-08-30 11:55:00,82.83,82.84,82.83,82.83,25894.0,80.1347,80.1444,80.1347,80.1347,25894.0
2024-08-30 12:00:00,82.83,82.84,82.83,82.84,12162.0,80.1347,80.1444,80.1347,80.1444,12162.0
2024-08-30 12:05:00,82.83,82.84,82.83,82.84,17609.0,80.1347,80.1444,80.1347,80.1444,17609.0
2024-08-30 12:10:00,82.83,82.84,82.83,82.84,14108.0,80.1347,80.1444,80.1347,80.1444,14108.0
2024-08-30 12:15:00,82.83,82.84,82.82,82.82,18783.0,80.1347,80.1444,80.125,80.125,18783.0
2024-08-30 12:20:00,82.83,82.83,82.82,82.82,20888.0,80.1347,80.1347,80.125,80.125,20888.0
2024-08-30 12:25:00,82.81,82.82,82.81,82.81,2716.0,80.1153,80.125,80.1153,80.1153,2716.0
2024-08-30 12:30:00,82.81,82.82,82.81,82.82,12377.0,80.1153,80.125,80.1153,80.125,12377.0
2024-08-30 12:35:00,82.81,82.82,82.81,82.81,17928.0,80.1153,80.125,80.1153,80.1153,17928.0
2024-08-30 12:40:00,82.81,82.82,82.81,82.81,10243.0,80.1153,80.125,80.1153,80.1153,10243.0
2024-08-30 12:45:00,82.81,82.82,82.81,82.81,6998.0,80.1153,80.125,80.1153,80.1153,6998.0
2024-08-30 12:50:00,82.81,82.82,82.8,82.81,26005.0,80.1153,80.125,80.1057,80.1153,26005.0
2024-08-30 12:55:00,82.8,82.81,82.8,82.81,4820.0,80.1057,80.1153,80.1057,80.1153,4820.0
2024-08-30 13:00:00,82.8,82.81,82.8,82.81,13236.0,80.1057,80.1153,80.1057,80.1153,13236.0
2024-08-30 13:05:00,82.81,82.81,82.8,82.81,5390.0,80.1153,80.1153,80.1057,80.1153,5390.0
2024-08-30 13:10:00,82.81,82.81,82.8,82.81,16392.0,80.1153,80.1153,80.1057,80.1153,16392.0
2024-08-30 13:15:00,82.81,82.82,82.81,82.81,20878.0,80.1153,80.125,80.1153,80.1153,20878.0
2024-08-30 13:20:00,82.81,82.82,82.81,82.81,10024.0,80.1153,80.125,80.1153,80.1153,10024.0
2024-08-30 13:25:00,82.81,82.82,82.8,82.8,23894.0,80.1153,80.125,80.1057,80.1057,23894.0
2024-08-30 13:30:00,82.81,82.81,82.8,82.8,10351.0,80.1153,80.1153,80.1057,80.1057,10351.0
2024-08-30 13:35:00,82.81,82.81,82.8,82.81,21438.0,80.1153,80.1153,80.1057,80.1153,21438.0
2024-08-30 13:40:00,82.81,82.81,82.8,82.81,7403.0,80.1153,80.1153,80.1057,80.1153,7403.0
2024-08-30 13:45:00,82.81,82.81,82.8,82.81,23352.0,80.1153,80.1153,80.1057,80.1153,23352.0
2024-08-30 13:50:00,82.81,82.81,82.8,82.81,25690.0,80.1153,80.1153,80.1057,80.1153,25690.0
2024-08-30 13:55:00,82.81,82.81,82.8,82.8,16960.0,80.1153,80.1153,80.1057,80.1057,16960.0
2024-08-30 14:00:00,82.81,82.81,82.8,82.81,8714.0,80.1153,80.1153,80.1057,80.1153,8714.0
2024-08-30 14:05:00,82.81,82.81,82.8,82.81,9927.0,80.1153,80.1153,80.1057,80.1153,9927.0
2024-08-30 14:10:00,82.81,82.81,82.8,82.81,10139.0,80.1153,80.1153,80.1057,80.1153,10139.0
2024-08-30 14:15:00,82.81,82.81,82.8,82.81,4895.0,80.1153,80.1153,80.1057,80.1153,4895.0
2024-08-30 14:20:00,82.81,82.81,82.8,82.81,11641.0,80.1153,80.1153,80.1057,80.1153,11641.0
2024-08-30 14:25:00,82.81,82.81,82.8,82.81,3148.0,80.1153,80.1153,80.1057,80.1153,3148.0
2024-08-30 14:30:00,82.81,82.81,82.8,82.81,25047.0,80.1153,80.1153,80.1057,80.1153,25047.0
2024-08-30 14:35:00,82.81,82.82,82.8,82.81,23395.0,80.1153,80.125,80.1057,80.1153,23395.0
2024-08-30 14:40:00,82.81,82.82,82.81,82.81,29950.0,80.1153,80.125,80.1153,80.1153,29950.0
2024-08-30 14:45:00,82.81,82.82,82.81,82.81,18934.0,80.1153,80.125,80.1153,80.1153,18934.0
2024-08-30 14:50:00,82.81,82.82,82.8,82.81,41124.0,80.1153,80.125,80.1057,80.1153,41124.0
2024-08-30 14:55:00,82.8,82.81,82.8,82.8,7069.0,80.1057,80.1153,80.1057,80.1057,7069.0
2024-08-30 15:00:00,82.8,82.81,82.79,82.79,26940.0,80.1057,80.1153,80.096,80.096,26940.0
2024-08-30 15:05:00,82.79,82.8,82.79,82.79,31677.0,80.096,80.1057,80.096,80.096,31677.0
2024-08-30 15:10:00,82.79,82.8,82.79,82.8,26688.0,80.096,80.1057,80.096,80.1057,26688.0
2024-08-30 15:15:00,82.8,82.8,82.79,82.8,15725.0,80.1057,80.1057,80.096,80.1057,15725.0
2024-08-30 15:20:00,82.8,82.81,82.79,82.81,46448.0,80.1057,80.1153,80.096,80.1153,46448.0
2024-08-30 15:25:00,82.8,82.81,82.8,82.8,17574.0,80.1057,80.1153,80.1057,80.1057,17574.0
2024-08-30 15:30:00,82.81,82.81,82.8,82.81,11708.0,80.1153,80.1153,80.1057,80.1153,11708.0
2024-08-30 15:35:00,82.8,82.81,82.8,82.81,16566.0,80.1057,80.1153,80.1057,80.1153,16566.0
2024-08-30 15:40:00,82.81,82.81,82.8,82.81,15177.0,80.1153,80.1153,80.1057,80.1153,15177.0
2024-08-30 15:45:00,82.81,82.81,82.8,82.81,10903.0,80.1153,80.1153,80.1057,80.1153,10903.0
2024-08-30 15:50:00,82.8,82.81,82.8,82.81,43540.0,80.1057,80.1153,80.1057,80.1153,43540.0
2024-08-30 15:55:00,82.81,82.81,82.79,82.81,201027.0,80.1153,80.1153,80.096,80.1153,201027.0
2024-09-03 09:30:00,82.57,82.59,82.57,82.59,48481.0,80.1619,80.1813,80.1619,80.1813,48481.0
2024-09-03 09:35:00,82.58,82.6,82.58,82.58,33124.0,80.1716,80.191,80.1716,80.1716,33124.0
2024-09-03 09:40:00,82.59,82.6,82.58,82.59,25764.0,80.1813,80.191,80.1716,80.1813,25764.0
2024-09-03 09:45:00,82.59,82.6,82.58,82.59,40880.0,80.1813,80.191,80.1716,80.1813,40880.0
2024-09-03 09:50:00,82.6,82.61,82.59,82.61,19847.0,80.191,80.2007,80.1813,80.2007,19847.0
2024-09-03 09:55:00,82.61,82.61,82.59,82.59,15827.0,80.2007,80.2007,80.1813,80.1813,15827.0
2024-09-03 10:00:00,82.6,82.64,82.59,82.62,83619.0,80.191,80.2299,80.1813,80.2105,83619.0
2024-09-03 10:05:00,82.62,82.63,82.61,82.62,59050.0,80.2105,80.2202,80.2007,80.2105,59050.0
2024-09-03 10:10:00,82.62,82.63,82.61,82.62,39109.0,80.2105,80.2202,80.2007,80.2105,39109.0
2024-09-03 10:15:00,82.63,82.63,82.61,82.62,60164.0,80.2202,80.2202,80.2007,80.2105,60164.0
2024-09-03 10:20:00,82.61,82.62,82.6,82.61,121249.0,80.2007,80.2105,80.191,80.2007,121249.0
2024-09-03 10:25:00,82.6,82.62,82.6,82.62,16562.0,80.191,80.2105,80.191,80.2105,16562.0
2024-09-03 10:30:00,82.62,82.62,82.61,82.62,30274.0,80.2105,80.2105,80.2007,80.2105,30274.0
2024-09-03 10:35:00,82.62,82.63,82.61,82.63,39278.0,80.2105,80.2202,80.2007,80.2202,39278.0
2024-09-03 10:40:00,82.63,82.63,82.62,82.63,12504.0,80.2202,80.2202,80.2105,80.2202,12504.0
2024-09-03 10:45:00,82.63,82.63,82.62,82.63,12709.0,80.2202,80.2202,80.2105,80.2202,12709.0
2024-09-03 10:50:00,82.63,82.63,82.62,82.63,6218.0,80.2202,80.2202,80.2105,80.2202,6218.0
2024-09-03 10:55:00,82.62,82.63,82.61,82.62,12117.0,80.2105,80.2202,80.2007,80.2105,12117.0
2024-09-03 11:00:00,82.62,82.62,82.61,82.61,27585.0,80.2105,80.2105,80.2007,80.2007,27585.0
2024-09-03 11:05:00,82.61,82.62,82.6,82.61,38719.0,80.2007,80.2105,80.191,80.2007,38719.0
2024-09-03 11:10:00,82.6,82.61,82.59,82.6,10329.0,80.191,80.2007,80.1813,80.191,10329.0
2024-09-03 11:15:00,82.6,82.6,82.59,82.6,12114.0,80.191,80.191,80.1813,80.191,12114.0
2024-09-03 11:20:00,82.6,82.6,82.59,82.59,20752.0,80.191,80.191,80.1813,80.1813,20752.0
2024-09-03 11:25:00,82.6,82.6,82.59,82.59,19390.0,80.191,80.191,80.1813,80.1813,19390.0
2024-09-03 11:30:00,82.59,82.6,82.59,82.59,24691.0,80.1813,80.191,80.1813,80.1813,24691.0
2024-09-03 11:35:00,82.59,82.6,82.58,82.59,24695.0,80.1813,80.191,80.1716,80.1813,24695.0
2024-09-03 11:40:00,82.59,82.59,82.58,82.58,25041.0,80.1813,80.1813,80.1716,80.1716,25041.0
2024-09-03 11:45:00,82.58,82.59,82.58,82.58,27696.0,80.1716,80.1813,80.1716,80.1716,27696.0
2024-09-03 11:50:00,82.59,82.59,82.58,82.59,13602.0,80.1813,80.1813,80.1716,80.1813,13602.0
2024-09-03 11:55:00,82.58,82.59,82.58,82.59,6572.0,80.1716,80.1813,80.1716,80.1813,6572.0
2024-09-03 12:00:00,82.59,82.59,82.58,82.58,6374.0,80.1813,80.1813,80.1716,80.1716,6374.0
2024-09-03 12:05:00,82.58,82.59,82.58,82.59,21338.0,80.1716,80.1813,80.1716,80.1813,21338.0
2024-09-03 12:10:00,82.59,82.6,82.58,82.6,11952.0,80.1813,80.191,80.1716,80.191,11952.0
2024-09-03 12:15:00,82.59,82.6,82.59,82.6,5086.0,80.1813,80.191,80.1813,80.191,5086.0
2024-09-03 12:20:00,82.59,82.6,82.59,82.6,13295.0,80.1813,80.191,80.1813,80.191,13295.0
2024-09-03 12:25:00,82.59,82.6,82.59,82.59,51814.0,80.1813,80.191,80.1813,80.1813,51814.0
2024-09-03 12:30:00,82.6,82.6,82.59,82.59,7583.0,80.191,80.191,80.1813,80.1813,7583.0
2024-09-03 12:35:00,82.59,82.6,82.59,82.59,27849.0,80.1813,80.191,80.1813,80.1813,27849.0
2024-09-03 12:40:00,82.59,82.6,82.59,82.59,6484.0,80.1813,80.191,80.1813,80.1813,6484.0
2024-09-03 12:45:00,82.59,82.59,82.58,82.59,7835.0,80.1813,80.1813,80.1716,80.1813,7835.0
2024-09-03 12:50:00,82.58,82.59,82.58,82.58,8115.0,80.1716,80.1813,80.1716,80.1716,8115.0
2024-09-03 12:55:00,82.58,82.59,82.58,82.59,14777.0,80.1716,80.1813,80.1716,80.1813,14777.0
2024-09-03 13:00:00,82.58,82.59,82.58,82.59,7870.0,80.1716,80.1813,80.1716,80.1813,7870.0
2024-09-03 13:05:00,82.58,82.59,82.58,82.58,4921.0,80.1716,80.1813,80.1716,80.1716,4921.0
2024-09-03 13:10:00,82.58,82.59,82.58,82.58,7219.0,80.1716,80.1813,80.1716,80.1716,7219.0
2024-09-03 13:15:00,82.58,82.59,82.58,82.59,8812.0,80.1716,80.1813,80.1716,80.1813,8812.0
2024-09-03 13:20:00,82.58,82.6,82.58,82.59,17110.0,80.1716,80.191,80.1716,80.1813,17110.0
2024-09-03 13:25:00,82.59,82.6,82.59,82.59,13271.0,80.1813,80.191,80.1813,80.1813,13271.0
2024-09-03 13:30:00,82.59,82.6,82.59,82.59,7117.0,80.1813,80.191,80.1813,80.1813,7117.0
2024-09-03 13:35:00,82.59,82.6,82.59,82.59,8090.0,80.1813,80.191,80.1813,80.1813,8090.0
2024-09-03 13:40:00,82.59,82.6,82.58,82.59,30182.0,80.1813,80.191,80.1716,80.1813,30182.0
2024-09-03 13:45:00,82.59,82.59,82.58,82.59,23324.0,80.1813,80.1813,80.1716,80.1813,23324.0
2024-09-03 13:50:00,82.58,82.59,82.58,82.59,9580.0,80.1716,80.1813,80.1716,80.1813,9580.0
2024-09-03 13:55:00,82.59,82.59,82.57,82.58,74351.0,80.1813,80.1813,80.1619,80.1716,74351.0
2024-09-03 14:00:00,82.58,82.58,82.57,82.58,52663.0,80.1716,80.1716,80.1619,80.1716,52663.0
2024-09-03 14:05:00,82.57,82.59,82.57,82.59,23581.0,80.1619,80.1813,80.1619,80.1813,23581.0
2024-09-03 14:10:00,82.59,82.59,82.58,82.59,13906.0,80.1813,80.1813,80.1716,80.1813,13906.0
2024-09-03 14:15:00,82.59,82.59,82.58,82.59,54234.0,80.1813,80.1813,80.1716,80.1813,54234.0
2024-09-03 14:20:00,82.59,82.59,82.58,82.59,9015.0,80.1813,80.1813,80.1716,80.1813,9015.0
2024-09-03 14:25:00,82.59,82.59,82.58,82.59,22819.0,80.1813,80.1813,80.1716,80.1813,22819.0
2024-09-03 14:30:00,82.59,82.59,82.58,82.59,25230.0,80.1813,80.1813,80.1716,80.1813,25230.0
2024-09-03 14:35:00,82.59,82.59,82.58,82.59,11629.0,80.1813,80.1813,80.1716,80.1813,11629.0
2024-09-03 14:40:00,82.58,82.59,82.58,82.59,18985.0,80.1716,80.1813,80.1716,80.1813,18985.0
2024-09-03 14:45:00,82.59,82.59,82.57,82.58,9813.0,80.1813,80.1813,80.1619,80.1716,9813.0
2024-09-03 14:50:00,82.57,82.59,82.57,82.58,16975.0,80.1619,80.1813,80.1619,80.1716,16975.0
2024-09-03 14:55:00,82.58,82.59,82.58,82.58,12247.0,80.1716,80.1813,80.1716,80.1716,12247.0
2024-09-03 15:00:00,82.59,82.6,82.58,82.59,24594.0,80.1813,80.191,80.1716,80.1813,24594.0
2024-09-03 15:05:00,82.59,82.6,82.59,82.59,33081.0,80.1813,80.191,80.1813,80.1813,33081.0
2024-09-03 15:10:00,82.6,82.6,82.59,82.59,92516.0,80.191,80.191,80.1813,80.1813,92516.0
2024-09-03 15:15:00,82.59,82.6,82.59,82.6,16357.0,80.1813,80.191,80.1813,80.191,16357.0
2024-09-03 15:20:00,82.6,82.6,82.59,82.59,11991.0,80.191,80.191,80.1813,80.1813,11991.0
2024-09-03 15:25:00,82.59,82.6,82.59,82.6,13853.0,80.1813,80.191,80.1813,80.191,13853.0
2024-09-03 15:30:00,82.6,82.6,82.59,82.59,15921.0,80.191,80.191,80.1813,80.1813,15921.0
2024-09-03 15:35:00,82.59,82.6,82.59,82.59,13791.0,80.1813,80.191,80.1813,80.1813,13791.0
2024-09-03 15:40:00,82.59,82.6,82.59,82.59,14511.0,80.1813,80.191,80.1813,80.1813,14511.0
2024-09-03 15:45:00,82.59,82.61,82.59,82.61,25889.0,80.1813,80.2007,80.1813,80.2007,25889.0
2024-09-03 15:50:00,82.6,82.61,82.6,82.61,159295.0,80.191,80.2007,80.191,80.2007,159295.0
2024-09-03 15:55:00,82.6,82.61,82.6,82.61,227113.0,80.191,80.2007,80.191,80.2007,227113.0
2024-09-04 09:30:00,82.66,82.66,82.65,82.66,63094.0,80.2493,80.2493,80.2396,80.2493,63094.0
2024-09-04 09:35:00,82.66,82.67,82.65,82.67,12081.0,80.2493,80.259,80.2396,80.259,12081.0
2024-09-04 09:40:00,82.67,82.67,82.66,82.67,5380.0,80.259,80.259,80.2493,80.259,5380.0
2024-09-04 09:45:00,82.67,82.67,82.65,82.66,39011.0,80.259,80.259,80.2396,80.2493,39011.0
2024-09-04 09:50:00,82.66,82.67,82.66,82.67,18137.0,80.2493,80.259,80.2493,80.259,18137.0
2024-09-04 09:55:00,82.67,82.67,82.66,82.67,8088.0,80.259,80.259,80.2493,80.259,8088.0
2024-09-04 10:00:00,82.67,82.76,82.67,82.75,156579.0,80.259,80.3464,80.259,80.3367,156579.0
2024-09-04 10:05:00,82.75,82.75,82.72,82.74,34004.0,80.3367,80.3367,80.3075,80.327,34004.0
2024-09-04 10:10:00,82.73,82.74,82.73,82.74,16052.0,80.3172,80.327,80.3172,80.327,16052.0
2024-09-04 10:15:00,82.73,82.74,82.73,82.74,9073.0,80.3172,80.327,80.3172,80.327,9073.0
2024-09-04 10:20:00,82.73,82.75,82.73,82.74,56703.0,80.3172,80.3367,80.3172,80.327,56703.0
2024-09-04 10:25:00,82.74,82.75,82.74,82.74,38713.0,80.327,80.3367,80.327,80.327,38713.0
2024-09-04 10:30:00,82.74,82.75,82.74,82.75,17954.0,80.327,80.3367,80.327,80.3367,17954.0
2024-09-04 10:35:00,82.74,82.75,82.74,82.75,9500.0,80.327,80.3367,80.327,80.3367,9500.0
2024-09-04 10:40:00,82.75,82.75,82.73,82.73,29988.0,80.3367,80.3367,80.3172,80.3172,29988.0
2024-09-04 10:45:00,82.73,82.74,82.73,82.74,5145.0,80.3172,80.327,80.3172,80.327,5145.0
2024-09-04 10:50:00,82.73,82.74,82.73,82.74,12095.0,80.3172,80.327,80.3172,80.327,12095.0
2024-09-04 10:55:00,82.74,82.74,82.73,82.73,14736.0,80.327,80.327,80.3172,80.3172,14736.0
2024-09-04 11:00:00,82.73,82.74,82.73,82.73,6927.0,80.3172,80.327,80.3172,80.3172,6927.0
2024-09-04 11:05:00,82.73,82.74,82.72,82.73,50574.0,80.3172,80.327,80.3075,80.3172,50574.0
2024-09-04 11:10:00,82.73,82.73,82.72,82.73,7727.0,80.3172,80.3172,80.3075,80.3172,7727.0
2024-09-04 11:15:00,82.73,82.74,82.73,82.73,23059.0,80.3172,80.327,80.3172,80.3172,23059.0
2024-09-04 11:20:00,82.74,82.74,82.73,82.73,25077.0,80.327,80.327,80.3172,80.3172,25077.0
2024-09-04 11:25:00,82.73,82.73,82.72,82.73,9736.0,80.3172,80.3172,80.3075,80.3172,9736.0
2024-09-04 11:30:00,82.73,82.73,82.72,82.73,7250.0,80.3172,80.3172,80.3075,80.3172,7250.0
2024-09-04 11:35:00,82.73,82.73,82.72,82.73,3228.0,80.3172,80.3172,80.3075,80.3172,3228.0
2024-09-04 11:40:00,82.73,82.73,82.72,82.73,3966.0,80.3172,80.3172,80.3075,80.3172,3966.0
2024-09-04 11:45:00,82.72,82.73,82.72,82.72,10406.0,80.3075,80.3172,80.3075,80.3075,10406.0
2024-09-04 11:50:00,82.73,82.73,82.72,82.73,4797.0,80.3172,80.3172,80.3075,80.3172,4797.0
2024-09-04 11:55:00,82.72,82.73,82.72,82.73,19977.0,80.3075,80.3172,80.3075,80.3172,19977.0
2024-09-04 12:00:00,82.73,82.73,82.72,82.72,7180.0,80.3172,80.3172,80.3075,80.3075,7180.0
2024-09-04 12:05:00,82.72,82.73,82.72,82.73,37112.0,80.3075,80.3172,80.3075,80.3172,37112.0
2024-09-04 12:10:00,82.73,82.74,82.73,82.73,14790.0,80.3172,80.327,80.3172,80.3172,14790.0
2024-09-04 12:15:00,82.73,82.74,82.73,82.73,10797.0,80.3172,80.327,80.3172,80.3172,10797.0
2024-09-04 12:20:00,82.73,82.74,82.73,82.73,15930.0,80.3172,80.327,80.3172,80.3172,15930.0
2024-09-04 12:25:00,82.73,82.74,82.73,82.73,12403.0,80.3172,80.327,80.3172,80.3172,12403.0
2024-09-04 12:30:00,82.73,82.74,82.73,82.73,4208.0,80.3172,80.327,80.3172,80.3172,4208.0
2024-09-04 12:35:00,82.74,82.74,82.73,82.74,4868.0,80.327,80.327,80.3172,80.327,4868.0
2024-09-04 12:40:00,82.73,82.74,82.73,82.73,11539.0,80.3172,80.327,80.3172,80.3172,11539.0
2024-09-04 12:45:00,82.73,82.74,82.73,82.73,9761.0,80.3172,80.327,80.3172,80.3172,9761.0
2024-09-04 12:50:00,82.73,82.74,82.73,82.74,5677.0,80.3172,80.327,80.3172,80.327,5677.0
2024-09-04 12:55:00,82.73,82.74,82.73,82.73,11650.0,80.3172,80.327,80.3172,80.3172,11650.0
2024-09-04 13:00:00,82.74,82.74,82.73,82.74,23168.0,80.327,80.327,80.3172,80.327,23168.0
2024-09-04 13:05:00,82.73,82.74,82.73,82.73,7551.0,80.3172,80.327,80.3172,80.3172,7551.0
2024-09-04 13:10:00,82.73,82.74,82.73,82.74,3812.0,80.3172,80.327,80.3172,80.327,3812.0
2024-09-04 13:15:00,82.74,82.74,82.73,82.73,20412.0,80.327,80.327,80.3172,80.3172,20412.0
2024-09-04 13:20:00,82.73,82.74,82.73,82.73,60714.0,80.3172,80.327,80.3172,80.3172,60714.0
2024-09-04 13:25:00,82.73,82.74,82.73,82.73,75962.0,80.3172,80.327,80.3172,80.3172,75962.0
2024-09-04 13:30:00,82.73,82.75,82.73,82.75,78868.0,80.3172,80.3367,80.3172,80.3367,78868.0
2024-09-04 13:35:00,82.75,82.75,82.74,82.75,6020.0,80.3367,80.3367,80.327,80.3367,6020.0
2024-09-04 13:40:00,82.75,82.75,82.74,82.75,12340.0,80.3367,80.3367,80.327,80.3367,12340.0
2024-09-04 13:45:00,82.75,82.75,82.74,82.75,11963.0,80.3367,80.3367,80.327,80.3367,11963.0
2024-09-04 13:50:00,82.75,82.75,82.74,82.74,42433.0,80.3367,80.3367,80.327,80.327,42433.0
2024-09-04 13:55:00,82.74,82.75,82.74,82.75,6157.0,80.327,80.3367,80.327,80.3367,6157.0
2024-09-04 14:00:00,82.75,82.75,82.74,82.75,17658.0,80.3367,80.3367,80.327,80.3367,17658.0
2024-09-04 14:05:00,82.75,82.76,82.74,82.76,26552.0,80.3367,80.3464,80.327,80.3464,26552.0
2024-09-04 14:10:00,82.76,82.76,82.75,82.76,31626.0,80.3464,80.3464,80.3367,80.3464,31626.0
2024-09-04 14:15:00,82.76,82.77,82.75,82.76,56643.0,80.3464,80.3561,80.3367,80.3464,56643.0
2024-09-04 14:20:00,82.77,82.77,82.75,82.76,7082.0,80.3561,80.3561,80.3367,80.3464,7082.0
2024-09-04 14:25:00,82.76,82.76,82.75,82.76,10266.0,80.3464,80.3464,80.3367,80.3464,10266.0
2024-09-04 14:30:00,82.76,82.76,82.75,82.76,4935.0,80.3464,80.3464,80.3367,80.3464,4935.0
2024-09-04 14:35:00,82.75,82.76,82.75,82.76,15077.0,80.3367,80.3464,80.3367,80.3464,15077.0
2024-09-04 14:40:00,82.76,82.76,82.75,82.76,48748.0,80.3464,80.3464,80.3367,80.3464,48748.0
2024-09-04 14:45:00,82.75,82.76,82.75,82.76,14072.0,80.3367,80.3464,80.3367,80.3464,14072.0
2024-09-04 14:50:00,82.76,82.77,82.75,82.76,57481.0,80.3464,80.3561,80.3367,80.3464,57481.0
2024-09-04 14:55:00,82.76,82.77,82.76,82.76,9408.0,80.3464,80.3561,80.3464,80.3464,9408.0
2024-09-04 15:00:00,82.77,82.78,82.76,82.78,42734.0,80.3561,80.3658,80.3464,80.3658,42734.0
2024-09-04 15:05:00,82.77,82.78,82.77,82.78,12578.0,80.3561,80.3658,80.3561,80.3658,12578.0
2024-09-04 15:10:00,82.77,82.78,82.77,82.77,8707.0,80.3561,80.3658,80.3561,80.3561,8707.0
2024-09-04 15:15:00,82.78,82.78,82.77,82.77,31473.0,80.3658,80.3658,80.3561,80.3561,31473.0
2024-09-04 15:20:00,82.77,82.79,82.77,82.78,105212.0,80.3561,80.3755,80.3561,80.3658,105212.0
2024-09-04 15:25:00,82.78,82.78,82.77,82.78,8183.0,80.3658,80.3658,80.3561,80.3658,8183.0
2024-09-04 15:30:00,82.78,82.78,82.77,82.78,42003.0,80.3658,80.3658,80.3561,80.3658,42003.0
2024-09-04 15:35:00,82.78,82.78,82.77,82.78,76422.0,80.3658,80.3658,80.3561,80.3658,76422.0
2024-09-04 15:40:00,82.78,82.78,82.77,82.78,23282.0,80.3658,80.3658,80.3561,80.3658,23282.0
2024-09-04 15:45:00,82.78,82.78,82.77,82.78,31309.0,80.3658,80.3658,80.3561,80.3658,31309.0
2024-09-04 15:50:00,82.77,82.79,82.77,82.78,41307.0,80.3561,80.3755,80.3561,80.3658,41307.0
2024-09-04 15:55:00,82.78,82.79,82.77,82.77,152231.0,80.3658,80.3755,80.3561,80.3561,152231.0
2024-09-05 09:30:00,82.86,82.86,82.84,82.85,58064.0,80.4435,80.4435,80.424,80.4337,58064.0
2024-09-05 09:35:00,82.85,82.85,82.84,82.85,8915.0,80.4337,80.4337,80.424,80.4337,8915.0
2024-09-05 09:40:00,82.84,82.85,82.84,82.84,9051.0,80.424,80.4337,80.424,80.424,9051.0
2024-09-05 09:45:00,82.84,82.85,82.84,82.84,84876.0,80.424,80.4337,80.424,80.424,84876.0
2024-09-05 09:50:00,82.84,82.85,82.84,82.84,21457.0,80.424,80.4337,80.424,80.424,21457.0
2024-09-05 09:55:00,82.84,82.86,82.84,82.85,31794.0,80.424,80.4435,80.424,80.4337,31794.0
2024-09-05 10:00:00,82.85,82.85,82.8,82.81,85381.0,80.4337,80.4337,80.3852,80.3949,85381.0
2024-09-05 10:05:00,82.81,82.82,82.8,82.81,19289.0,80.3949,80.4046,80.3852,80.3949,19289.0
2024-09-05 10:10:00,82.81,82.82,82.8,82.81,37358.0,80.3949,80.4046,80.3852,80.3949,37358.0
2024-09-05 10:15:00,82.81,82.82,82.81,82.81,5981.0,80.3949,80.4046,80.3949,80.3949,5981.0
2024-09-05 10:20:00,82.81,82.81,82.78,82.79,24388.0,80.3949,80.3949,80.3658,80.3755,24388.0
2024-09-05 10:25:00,82.78,82.79,82.77,82.78,81857.0,80.3658,80.3755,80.3561,80.3658,81857.0
2024-09-05 10:30:00,82.79,82.79,82.78,82.79,11536.0,80.3755,80.3755,80.3658,80.3755,11536.0
2024-09-05 10:35:00,82.79,82.79,82.77,82.78,18920.0,80.3755,80.3755,80.3561,80.3658,18920.0
2024-09-05 10:40:00,82.77,82.78,82.75,82.76,35082.0,80.3561,80.3658,80.3367,80.3464,35082.0
2024-09-05 10:45:00,82.76,82.77,82.75,82.77,33689.0,80.3464,80.3561,80.3367,80.3561,33689.0
2024-09-05 10:50:00,82.77,82.78,82.76,82.76,47984.0,80.3561,80.3658,80.3464,80.3464,47984.0
2024-09-05 10:55:00,82.77,82.77,82.76,82.77,40573.0,80.3561,80.3561,80.3464,80.3561,40573.0
2024-09-05 11:00:00,82.76,82.77,82.76,82.77,12434.0,80.3464,80.3561,80.3464,80.3561,12434.0
2024-09-05 11:05:00,82.77,82.77,82.76,82.76,17311.0,80.3561,80.3561,80.3464,80.3464,17311.0
2024-09-05 11:10:00,82.76,82.78,82.76,82.78,311081.0,80.3464,80.3658,80.3464,80.3658,311081.0
2024-09-05 11:15:00,82.78,82.79,82.77,82.78,8382.0,80.3658,80.3755,80.3561,80.3658,8382.0
2024-09-05 11:20:00,82.78,82.79,82.77,82.78,20753.0,80.3658,80.3755,80.3561,80.3658,20753.0
2024-09-05 11:25:00,82.78,82.79,82.77,82.79,47864.0,80.3658,80.3755,80.3561,80.3755,47864.0
2024-09-05 11:30:00,82.79,82.8,82.78,82.8,21003.0,80.3755,80.3852,80.3658,80.3852,21003.0
2024-09-05 11:35:00,82.8,82.8,82.79,82.8,21392.0,80.3852,80.3852,80.3755,80.3852,21392.0
2024-09-05 11:40:00,82.79,82.81,82.79,82.81,92961.0,80.3755,80.3949,80.3755,80.3949,92961.0
2024-09-05 11:45:00,82.81,82.81,82.79,82.8,22347.0,80.3949,80.3949,80.3755,80.3852,22347.0
2024-09-05 11:50:00,82.8,82.8,82.79,82.8,8826.0,80.3852,80.3852,80.3755,80.3852,8826.0
2024-09-05 11:55:00,82.8,82.81,82.79,82.8,11271.0,80.3852,80.3949,80.3755,80.3852,11271.0
2024-09-05 12:00:00,82.81,82.81,82.8,82.81,11216.0,80.3949,80.3949,80.3852,80.3949,11216.0
2024-09-05 12:05:00,82.8,82.81,82.8,82.81,5747.0,80.3852,80.3949,80.3852,80.3949,5747.0
2024-09-05 12:10:00,82.81,82.81,82.8,82.81,27924.0,80.3949,80.3949,80.3852,80.3949,27924.0
2024-09-05 12:15:00,82.81,82.82,82.8,82.81,13556.0,80.3949,80.4046,80.3852,80.3949,13556.0
2024-09-05 12:20:00,82.81,82.82,82.81,82.81,20758.0,80.3949,80.4046,80.3949,80.3949,20758.0
2024-09-05 12:25:00,82.81,82.82,82.8,82.81,43145.0,80.3949,80.4046,80.3852,80.3949,43145.0
2024-09-05 12:30:00,82.81,82.81,82.8,82.81,23956.0,80.3949,80.3949,80.3852,80.3949,23956.0
2024-09-05 12:35:00,82.81,82.81,82.8,82.81,2200.0,80.3949,80.3949,80.3852,80.3949,2200.0
2024-09-05 12:40:00,82.81,82.82,82.81,82.81,16242.0,80.3949,80.4046,80.3949,80.3949,16242.0
2024-09-05 12:45:00,82.81,82.82,82.8,82.8,55008.0,80.3949,80.4046,80.3852,80.3852,55008.0
2024-09-05 12:50:00,82.81,82.81,82.8,82.81,15646.0,80.3949,80.3949,80.3852,80.3949,15646.0
2024-09-05 12:55:00,82.81,82.81,82.8,82.81,12527.0,80.3949,80.3949,80.3852,80.3949,12527.0
2024-09-05 13:00:00,82.81,82.81,82.8,82.81,6749.0,80.3949,80.3949,80.3852,80.3949,6749.0
2024-09-05 13:05:00,82.81,82.81,82.8,82.81,10996.0,80.3949,80.3949,80.3852,80.3949,10996.0
2024-09-05 13:10:00,82.81,82.82,82.8,82.81,7227.0,80.3949,80.4046,80.3852,80.3949,7227.0
2024-09-05 13:15:00,82.81,82.82,82.81,82.81,8545.0,80.3949,80.4046,80.3949,80.3949,8545.0
2024-09-05 13:20:00,82.82,82.82,82.81,82.81,97142.0,80.4046,80.4046,80.3949,80.3949,97142.0
2024-09-05 13:25:00,82.81,82.82,82.81,82.81,631074.0,80.3949,80.4046,80.3949,80.3949,631074.0
2024-09-05 13:30:00,82.81,82.82,82.81,82.81,6250.0,80.3949,80.4046,80.3949,80.3949,6250.0
2024-09-05 13:35:00,82.82,82.82,82.81,82.81,28235.0,80.4046,80.4046,80.3949,80.3949,28235.0
2024-09-05 13:40:00,82.82,82.82,82.81,82.81,30711.0,80.4046,80.4046,80.3949,80.3949,30711.0
2024-09-05 13:45:00,82.81,82.82,82.8,82.81,19225.0,80.3949,80.4046,80.3852,80.3949,19225.0
2024-09-05 13:50:00,82.81,82.81,82.8,82.81,2823.0,80.3949,80.3949,80.3852,80.3949,2823.0
2024-09-05 13:55:00,82.81,82.82,82.8,82.81,16144.0,80.3949,80.4046,80.3852,80.3949,16144.0
2024-09-05 14:00:00,82.81,82.82,82.81,82.81,9916.0,80.3949,80.4046,80.3949,80.3949,9916.0
2024-09-05 14:05:00,82.81,82.83,82.81,82.83,31736.0,80.3949,80.4143,80.3949,80.4143,31736.0
2024-09-05 14:10:00,82.83,82.83,82.82,82.82,10216.0,80.4143,80.4143,80.4046,80.4046,10216.0
2024-09-05 14:15:00,82.82,82.83,82.81,82.81,41496.0,80.4046,80.4143,80.3949,80.3949,41496.0
2024-09-05 14:20:00,82.81,82.82,82.81,82.82,15519.0,80.3949,80.4046,80.3949,80.4046,15519.0
2024-09-05 14:25:00,82.82,82.82,82.81,82.82,17979.0,80.4046,80.4046,80.3949,80.4046,17979.0
2024-09-05 14:30:00,82.82,82.82,82.81,82.81,17854.0,80.4046,80.4046,80.3949,80.3949,17854.0
2024-09-05 14:35:00,82.81,82.82,82.81,82.81,10072.0,80.3949,80.4046,80.3949,80.3949,10072.0
2024-09-05 14:40:00,82.81,82.82,82.81,82.81,36646.0,80.3949,80.4046,80.3949,80.3949,36646.0
2024-09-05 14:45:00,82.81,82.82,82.8,82.81,17130.0,80.3949,80.4046,80.3852,80.3949,17130.0
2024-09-05 14:50:00,82.81,82.81,82.8,82.81,73555.0,80.3949,80.3949,80.3852,80.3949,73555.0
2024-09-05 14:55:00,82.81,82.81,82.8,82.81,11094.0,80.3949,80.3949,80.3852,80.3949,11094.0
2024-09-05 15:00:00,82.81,82.81,82.8,82.81,6054.0,80.3949,80.3949,80.3852,80.3949,6054.0
2024-09-05 15:05:00,82.81,82.82,82.81,82.81,15093.0,80.3949,80.4046,80.3949,80.3949,15093.0
2024-09-05 15:10:00,82.82,82.82,82.81,82.81,108761.0,80.4046,80.4046,80.3949,80.3949,108761.0
2024-09-05 15:15:00,82.82,82.82,82.81,82.81,8057.0,80.4046,80.4046,80.3949,80.3949,8057.0
2024-09-05 15:20:00,82.82,82.82,82.81,82.81,31301.0,80.4046,80.4046,80.3949,80.3949,31301.0
2024-09-05 15:25:00,82.81,82.82,82.81,82.81,5057939.0,80.3949,80.4046,80.3949,80.3949,5057939.0
2024-09-05 15:30:00,82.81,82.82,82.81,82.81,21655.0,80.3949,80.4046,80.3949,80.3949,21655.0
2024-09-05 15:35:00,82.81,82.82,82.81,82.81,44989.0,80.3949,80.4046,80.3949,80.3949,44989.0
2024-09-05 15:40:00,82.81,82.82,82.81,82.81,53593.0,80.3949,80.4046,80.3949,80.3949,53593.0
2024-09-05 15:45:00,82.81,82.82,82.81,82.82,19678.0,80.3949,80.4046,80.3949,80.4046,19678.0
2024-09-05 15:50:00,82.81,82.82,82.81,82.81,22569.0,80.3949,80.4046,80.3949,80.3949,22569.0
2024-09-05 15:55:00,82.82,82.82,82.81,82.81,73250.0,80.4046,80.4046,80.3949,80.3949,73250.0
2024-09-06 09:30:00,82.9,82.9,82.87,82.88,33299.0,80.4823,80.4823,80.4532,80.4629,33299.0
2024-09-06 09:35:00,82.88,82.88,82.85,82.86,53202.0,80.4629,80.4629,80.4337,80.4435,53202.0
2024-09-06 09:40:00,82.86,82.87,82.82,82.83,26718.0,80.4435,80.4532,80.4046,80.4143,26718.0
2024-09-06 09:45:00,82.83,82.83,82.81,82.82,13085.0,80.4143,80.4143,80.3949,80.4046,13085.0
2024-09-06 09:50:00,82.82,82.83,82.81,82.83,10644.0,80.4046,80.4143,80.3949,80.4143,10644.0
2024-09-06 09:55:00,82.83,82.84,82.82,82.84,29303.0,80.4143,80.424,80.4046,80.424,29303.0
2024-09-06 10:00:00,82.84,82.86,82.84,82.86,109376.0,80.424,80.4435,80.424,80.4435,109376.0
2024-09-06 10:05:00,82.86,82.87,82.85,82.87,72372.0,80.4435,80.4532,80.4337,80.4532,72372.0
2024-09-06 10:10:00,82.87,82.89,82.87,82.89,113456.0,80.4532,80.4726,80.4532,80.4726,113456.0
2024-09-06 10:15:00,82.89,82.9,82.88,82.89,41602.0,80.4726,80.4823,80.4629,80.4726,41602.0
2024-09-06 10:20:00,82.9,82.91,82.89,82.91,44959.0,80.4823,80.492,80.4726,80.492,44959.0
2024-09-06 10:25:00,82.91,82.93,82.91,82.93,44744.0,80.492,80.5114,80.492,80.5114,44744.0
2024-09-06 10:30:00,82.92,82.92,82.91,82.92,19495.0,80.5017,80.5017,80.492,80.5017,19495.0
2024-09-06 10:35:00,82.92,82.95,82.92,82.95,89899.0,80.5017,80.5308,80.5017,80.5308,89899.0
2024-09-06 10:40:00,82.95,82.96,82.94,82.96,104487.0,80.5308,80.5405,80.5211,80.5405,104487.0
2024-09-06 10:45:00,82.96,82.97,82.94,82.95,89951.0,80.5405,80.5502,80.5211,80.5308,89951.0
2024-09-06 10:50:00,82.95,82.96,82.95,82.96,13516.0,80.5308,80.5405,80.5308,80.5405,13516.0
2024-09-06 10:55:00,82.97,82.97,82.95,82.96,61505.0,80.5502,80.5502,80.5308,80.5405,61505.0
2024-09-06 11:00:00,82.96,83.06,82.96,83.01,710701.0,80.5405,80.6376,80.5405,80.5891,710701.0
2024-09-06 11:05:00,83.01,83.02,82.96,82.97,220068.0,80.5891,80.5988,80.5405,80.5502,220068.0
2024-09-06 11:10:00,82.97,83.01,82.97,83.0,154939.0,80.5502,80.5891,80.5502,80.5794,154939.0
2024-09-06 11:15:00,83.01,83.02,83.0,83.02,15205.0,80.5891,80.5988,80.5794,80.5988,15205.0
2024-09-06 11:20:00,83.02,83.02,82.98,83.0,54261.0,80.5988,80.5988,80.56,80.5794,54261.0
2024-09-06 11:25:00,83.0,83.01,82.98,82.98,10389.0,80.5794,80.5891,80.56,80.56,10389.0
2024-09-06 11:30:00,82.98,82.99,82.94,82.95,170514.0,80.56,80.5697,80.5211,80.5308,170514.0
2024-09-06 11:35:00,82.96,82.97,82.94,82.95,65334.0,80.5405,80.5502,80.5211,80.5308,65334.0
2024-09-06 11:40:00,82.95,82.96,82.94,82.95,17660.0,80.5308,80.5405,80.5211,80.5308,17660.0
2024-09-06 11:45:00,82.95,82.97,82.95,82.97,20789.0,80.5308,80.5502,80.5308,80.5502,20789.0
2024-09-06 11:50:00,82.97,82.97,82.96,82.97,12004.0,80.5502,80.5502,80.5405,80.5502,12004.0
2024-09-06 11:55:00,82.96,82.97,82.96,82.97,12008.0,80.5405,80.5502,80.5405,80.5502,12008.0
2024-09-06 12:00:00,82.97,82.97,82.94,82.95,6278.0,80.5502,80.5502,80.5211,80.5308,6278.0
2024-09-06 12:05:00,82.94,82.95,82.94,82.95,8035.0,80.5211,80.5308,80.5211,80.5308,8035.0
2024-09-06 12:10:00,82.95,82.95,82.94,82.95,9283.0,80.5308,80.5308,80.5211,80.5308,9283.0
2024-09-06 12:15:00,82.95,82.95,82.93,82.94,14999.0,80.5308,80.5308,80.5114,80.5211,14999.0
2024-09-06 12:20:00,82.94,82.94,82.93,82.94,11954.0,80.5211,80.5211,80.5114,80.5211,11954.0
2024-09-06 12:25:00,82.94,82.94,82.92,82.94,18320.0,80.5211,80.5211,80.5017,80.5211,18320.0
2024-09-06 12:30:00,82.94,82.94,82.92,82.92,6001.0,80.5211,80.5211,80.5017,80.5017,6001.0
2024-09-06 12:35:00,82.93,82.93,82.92,82.93,19918.0,80.5114,80.5114,80.5017,80.5114,19918.0
2024-09-06 12:40:00,82.93,82.93,82.91,82.92,18851.0,80.5114,80.5114,80.492,80.5017,18851.0
2024-09-06 12:45:00,82.92,82.92,82.91,82.91,7771.0,80.5017,80.5017,80.492,80.492,7771.0
2024-09-06 12:50:00,82.92,82.92,82.91,82.91,12948.0,80.5017,80.5017,80.492,80.492,12948.0
2024-09-06 12:55:00,82.92,82.93,82.91,82.92,15187.0,80.5017,80.5114,80.492,80.5017,15187.0
2024-09-06 13:00:00,82.92,82.92,82.9,82.91,12253.0,80.5017,80.5017,80.4823,80.492,12253.0
2024-09-06 13:05:00,82.9,82.92,82.9,82.9,17292.0,80.4823,80.5017,80.4823,80.4823,17292.0
2024-09-06 13:10:00,82.91,82.92,82.91,82.92,17601.0,80.492,80.5017,80.492,80.5017,17601.0
2024-09-06 13:15:00,82.93,82.93,82.92,82.92,9716.0,80.5114,80.5114,80.5017,80.5017,9716.0
2024-09-06 13:20:00,82.93,82.94,82.92,82.93,12251.0,80.5114,80.5211,80.5017,80.5114,12251.0
2024-09-06 13:25:00,82.94,82.96,82.93,82.95,7527.0,80.5211,80.5405,80.5114,80.5308,7527.0
2024-09-06 13:30:00,82.95,82.96,82.95,82.95,4501.0,80.5308,80.5405,80.5308,80.5308,4501.0
2024-09-06 13:35:00,82.95,82.97,82.95,82.96,48775.0,80.5308,80.5502,80.5308,80.5405,48775.0
2024-09-06 13:40:00,82.97,82.98,82.96,82.98,17119.0,80.5502,80.56,80.5405,80.56,17119.0
2024-09-06 13:45:00,82.98,82.98,82.96,82.98,18375.0,80.56,80.56,80.5405,80.56,18375.0
2024-09-06 13:50:00,82.97,82.98,82.96,82.96,122521.0,80.5502,80.56,80.5405,80.5405,122521.0
2024-09-06 13:55:00,82.96,82.97,82.95,82.96,27034.0,80.5405,80.5502,80.5308,80.5405,27034.0
2024-09-06 14:00:00,82.96,82.96,82.94,82.95,43377.0,80.5405,80.5405,80.5211,80.5308,43377.0
2024-09-06 14:05:00,82.94,82.95,82.94,82.95,11863.0,80.5211,80.5308,80.5211,80.5308,11863.0
2024-09-06 14:10:00,82.95,82.97,82.94,82.96,78590.0,80.5308,80.5502,80.5211,80.5405,78590.0
2024-09-06 14:15:00,82.97,82.98,82.96,82.98,43677.0,80.5502,80.56,80.5405,80.56,43677.0
2024-09-06 14:20:00,82.98,82.99,82.97,82.98,14205.0,80.56,80.5697,80.5502,80.56,14205.0
2024-09-06 14:25:00,82.99,82.99,82.98,82.98,13065.0,80.5697,80.5697,80.56,80.56,13065.0
2024-09-06 14:30:00,82.98,83.0,82.98,82.99,24018.0,80.56,80.5794,80.56,80.5697,24018.0
2024-09-06 14:35:00,82.99,83.0,82.98,82.98,12976.0,80.5697,80.5794,80.56,80.56,12976.0
2024-09-06 14:40:00,82.98,82.99,82.98,82.98,14203.0,80.56,80.5697,80.56,80.56,14203.0
2024-09-06 14:45:00,82.98,82.99,82.98,82.98,10704.0,80.56,80.5697,80.56,80.56,10704.0
2024-09-06 14:50:00,82.99,82.99,82.98,82.99,17540.0,80.5697,80.5697,80.56,80.5697,17540.0
2024-09-06 14:55:00,82.98,82.99,82.98,82.98,7936.0,80.56,80.5697,80.56,80.56,7936.0
2024-09-06 15:00:00,82.98,82.98,82.97,82.97,43252.0,80.56,80.56,80.5502,80.5502,43252.0
2024-09-06 15:05:00,82.97,82.98,82.96,82.97,102204.0,80.5502,80.56,80.5405,80.5502,102204.0
2024-09-06 15:10:00,82.97,82.97,82.96,82.97,60118.0,80.5502,80.5502,80.5405,80.5502,60118.0
2024-09-06 15:15:00,82.97,82.97,82.96,82.96,371158.0,80.5502,80.5502,80.5405,80.5405,371158.0
2024-09-06 15:20:00,82.96,82.97,82.96,82.97,83356.0,80.5405,80.5502,80.5405,80.5502,83356.0
2024-09-06 15:25:00,82.97,82.97,82.96,82.96,99450.0,80.5502,80.5502,80.5405,80.5405,99450.0
2024-09-06 15:30:00,82.96,82.97,82.95,82.95,83256.0,80.5405,80.5502,80.5308,80.5308,83256.0
2024-09-06 15:35:00,82.95,82.96,82.95,82.95,78477.0,80.5308,80.5405,80.5308,80.5308,78477.0
2024-09-06 15:40:00,82.96,82.97,82.95,82.96,129622.0,80.5405,80.5502,80.5308,80.5405,129622.0
2024-09-06 15:45:00,82.96,82.97,82.96,82.97,139032.0,80.5405,80.5502,80.5405,80.5502,139032.0
2024-09-06 15:50:00,82.96,82.98,82.96,82.97,206802.0,80.5405,80.56,80.5405,80.5502,206802.0
2024-09-06 15:55:00,82.98,82.98,82.96,82.97,679012.0,80.56,80.56,80.5405,80.5502,679012.0
2024-09-09 09:30:00,82.95,82.95,82.93,82.93,74837.0,80.5308,80.5308,80.5114,80.5114,74837.0
2024-09-09 09:35:00,82.94,82.94,82.92,82.92,12222.0,80.5211,80.5211,80.5017,80.5017,12222.0
2024-09-09 09:40:00,82.93,82.95,82.92,82.94,26835.0,80.5114,80.5308,80.5017,80.5211,26835.0
2024-09-09 09:45:00,82.94,82.96,82.94,82.95,26052.0,80.5211,80.5405,80.5211,80.5308,26052.0
2024-09-09 09:50:00,82.95,82.96,82.95,82.96,14780.0,80.5308,80.5405,80.5308,80.5405,14780.0
2024-09-09 09:55:00,82.95,82.96,82.94,82.95,17279.0,80.5308,80.5405,80.5211,80.5308,17279.0
2024-09-09 10:00:00,82.95,82.95,82.94,82.95,16980.0,80.5308,80.5308,80.5211,80.5308,16980.0
2024-09-09 10:05:00,82.94,82.95,82.94,82.95,4533.0,80.5211,80.5308,80.5211,80.5308,4533.0
2024-09-09 10:10:00,82.95,82.95,82.94,82.95,6582.0,80.5308,80.5308,80.5211,80.5308,6582.0
2024-09-09 10:15:00,82.95,82.96,82.94,82.96,14931.0,80.5308,80.5405,80.5211,80.5405,14931.0
2024-09-09 10:20:00,82.95,82.96,82.95,82.95,206433.0,80.5308,80.5405,80.5308,80.5308,206433.0
2024-09-09 10:25:00,82.96,82.97,82.95,82.97,42496.0,80.5405,80.5502,80.5308,80.5502,42496.0
2024-09-09 10:30:00,82.97,82.97,82.96,82.97,4669.0,80.5502,80.5502,80.5405,80.5502,4669.0
2024-09-09 10:35:00,82.97,82.98,82.96,82.96,54440.0,80.5502,80.56,80.5405,80.5405,54440.0
2024-09-09 10:40:00,82.97,82.97,82.96,82.96,15179.0,80.5502,80.5502,80.5405,80.5405,15179.0
2024-09-09 10:45:00,82.96,82.97,82.96,82.96,13582.0,80.5405,80.5502,80.5405,80.5405,13582.0
2024-09-09 10:50:00,82.96,82.97,82.96,82.97,15691.0,80.5405,80.5502,80.5405,80.5502,15691.0
2024-09-09 10:55:00,82.96,82.97,82.95,82.97,37878.0,80.5405,80.5502,80.5308,80.5502,37878.0
2024-09-09 11:00:00,82.97,82.97,82.96,82.97,10175.0,80.5502,80.5502,80.5405,80.5502,10175.0
2024-09-09 11:05:00,82.97,82.97,82.96,82.96,5960.0,80.5502,80.5502,80.5405,80.5405,5960.0
2024-09-09 11:10:00,82.96,82.98,82.96,82.98,14377.0,80.5405,80.56,80.5405,80.56,14377.0
2024-09-09 11:15:00,82.98,82.98,82.97,82.98,12115.0,80.56,80.56,80.5502,80.56,12115.0
2024-09-09 11:20:00,82.98,82.98,82.97,82.98,4188.0,80.56,80.56,80.5502,80.56,4188.0
2024-09-09 11:25:00,82.97,82.98,82.97,82.98,7961.0,80.5502,80.56,80.5502,80.56,7961.0
2024-09-09 11:30:00,82.97,82.97,82.96,82.97,13583.0,80.5502,80.5502,80.5405,80.5502,13583.0
2024-09-09 11:35:00,82.97,82.97,82.96,82.96,23529.0,80.5502,80.5502,80.5405,80.5405,23529.0
2024-09-09 11:40:00,82.97,82.97,82.96,82.97,12249.0,80.5502,80.5502,80.5405,80.5502,12249.0
2024-09-09 11:45:00,82.97,82.98,82.96,82.98,16089.0,80.5502,80.56,80.5405,80.56,16089.0
2024-09-09 11:50:00,82.97,82.98,82.97,82.97,19754.0,80.5502,80.56,80.5502,80.5502,19754.0
2024-09-09 11:55:00,82.97,82.98,82.97,82.98,30805.0,80.5502,80.56,80.5502,80.56,30805.0
2024-09-09 12:00:00,82.97,82.98,82.97,82.98,8359.0,80.5502,80.56,80.5502,80.56,8359.0
2024-09-09 12:05:00,82.97,82.98,82.96,82.97,30834.0,80.5502,80.56,80.5405,80.5502,30834.0
2024-09-09 12:10:00,82.97,82.97,82.96,82.96,17832.0,80.5502,80.5502,80.5405,80.5405,17832.0
2024-09-09 12:15:00,82.97,82.97,82.96,82.97,8938.0,80.5502,80.5502,80.5405,80.5502,8938.0
2024-09-09 12:20:00,82.97,82.97,82.95,82.95,13520.0,80.5502,80.5502,80.5308,80.5308,13520.0
2024-09-09 12:25:00,82.96,82.96,82.95,82.95,2551.0,80.5405,80.5405,80.5308,80.5308,2551.0
2024-09-09 12:30:00,82.95,82.97,82.95,82.97,12721.0,80.5308,80.5502,80.5308,80.5502,12721.0
2024-09-09 12:35:00,82.96,82.97,82.96,82.97,13488.0,80.5405,80.5502,80.5405,80.5502,13488.0
2024-09-09 12:40:00,82.96,82.97,82.96,82.97,21157.0,80.5405,80.5502,80.5405,80.5502,21157.0
2024-09-09 12:45:00,82.97,82.97,82.96,82.97,5013.0,80.5502,80.5502,80.5405,80.5502,5013.0
2024-09-09 12:50:00,82.97,82.97,82.96,82.97,7831.0,80.5502,80.5502,80.5405,80.5502,7831.0
2024-09-09 12:55:00,82.97,82.97,82.96,82.97,16086.0,80.5502,80.5502,80.5405,80.5502,16086.0
2024-09-09 13:00:00,82.97,82.97,82.96,82.97,14855.0,80.5502,80.5502,80.5405,80.5502,14855.0
2024-09-09 13:05:00,82.97,82.98,82.97,82.97,4859.0,80.5502,80.56,80.5502,80.5502,4859.0
2024-09-09 13:10:00,82.97,82.98,82.97,82.98,10554.0,80.5502,80.56,80.5502,80.56,10554.0
2024-09-09 13:15:00,82.98,82.98,82.97,82.97,5482.0,80.56,80.56,80.5502,80.5502,5482.0
2024-09-09 13:20:00,82.98,82.99,82.97,82.98,21450.0,80.56,80.5697,80.5502,80.56,21450.0
2024-09-09 13:25:00,82.98,82.98,82.97,82.98,10324.0,80.56,80.56,80.5502,80.56,10324.0
2024-09-09 13:30:00,82.98,82.99,82.97,82.97,64359.0,80.56,80.5697,80.5502,80.5502,64359.0
2024-09-09 13:35:00,82.98,82.98,82.97,82.97,4490.0,80.56,80.56,80.5502,80.5502,4490.0
2024-09-09 13:40:00,82.98,82.98,82.97,82.98,11702.0,80.56,80.56,80.5502,80.56,11702.0
2024-09-09 13:45:00,82.98,82.98,82.97,82.98,4695.0,80.56,80.56,80.5502,80.56,4695.0
2024-09-09 13:50:00,82.97,82.98,82.97,82.98,12671.0,80.5502,80.56,80.5502,80.56,12671.0
2024-09-09 13:55:00,82.98,82.98,82.97,82.97,14733.0,80.56,80.56,80.5502,80.5502,14733.0
2024-09-09 14:00:00,82.97,82.98,82.97,82.97,5222.0,80.5502,80.56,80.5502,80.5502,5222.0
2024-09-09 14:05:00,82.97,82.98,82.97,82.97,9452.0,80.5502,80.56,80.5502,80.5502,9452.0
2024-09-09 14:10:00,82.98,82.98,82.96,82.97,11460.0,80.56,80.56,80.5405,80.5502,11460.0
2024-09-09 14:15:00,82.97,82.97,82.96,82.96,12719.0,80.5502,80.5502,80.5405,80.5405,12719.0
2024-09-09 14:20:00,82.97,82.97,82.96,82.97,9574.0,80.5502,80.5502,80.5405,80.5502,9574.0
2024-09-09 14:25:00,82.97,82.97,82.96,82.97,9438.0,80.5502,80.5502,80.5405,80.5502,9438.0
2024-09-09 14:30:00,82.97,82.97,82.96,82.97,21486.0,80.5502,80.5502,80.5405,80.5502,21486.0
2024-09-09 14:35:00,82.97,82.97,82.96,82.97,18792.0,80.5502,80.5502,80.5405,80.5502,18792.0
2024-09-09 14:40:00,82.97,82.97,82.96,82.97,7243.0,80.5502,80.5502,80.5405,80.5502,7243.0
2024-09-09 14:45:00,82.96,82.97,82.96,82.97,32624.0,80.5405,80.5502,80.5405,80.5502,32624.0
2024-09-09 14:50:00,82.96,82.97,82.96,82.97,11328.0,80.5405,80.5502,80.5405,80.5502,11328.0
2024-09-09 14:55:00,82.97,82.97,82.96,82.97,30304.0,80.5502,80.5502,80.5405,80.5502,30304.0
2024-09-09 15:00:00,82.97,82.98,82.96,82.97,23574.0,80.5502,80.56,80.5405,80.5502,23574.0
2024-09-09 15:05:00,82.97,82.98,82.97,82.98,1401984.0,80.5502,80.56,80.5502,80.56,1401984.0
2024-09-09 15:10:00,82.98,82.98,82.96,82.96,142281.0,80.56,80.56,80.5405,80.5405,142281.0
2024-09-09 15:15:00,82.96,82.97,82.96,82.97,30796.0,80.5405,80.5502,80.5405,80.5502,30796.0
2024-09-09 15:20:00,82.96,82.98,82.96,82.97,1206359.0,80.5405,80.56,80.5405,80.5502,1206359.0
2024-09-09 15:25:00,82.97,82.97,82.96,82.97,690380.0,80.5502,80.5502,80.5405,80.5502,690380.0
2024-09-09 15:30:00,82.96,82.97,82.96,82.96,209919.0,80.5405,80.5502,80.5405,80.5405,209919.0
2024-09-09 15:35:00,82.96,82.96,82.95,82.96,674364.0,80.5405,80.5405,80.5308,80.5405,674364.0
2024-09-09 15:40:00,82.96,82.96,82.95,82.96,59703.0,80.5405,80.5405,80.5308,80.5405,59703.0
2024-09-09 15:45:00,82.96,82.97,82.96,82.97,71113.0,80.5405,80.5502,80.5405,80.5502,71113.0
2024-09-09 15:50:00,82.97,82.97,82.96,82.96,36748.0,80.5502,80.5502,80.5405,80.5405,36748.0
2024-09-09 15:55:00,82.96,82.97,82.96,82.97,211238.0,80.5405,80.5502,80.5405,80.5502,211238.0
2024-09-10 09:30:00,82.99,83.0,82.98,83.0,112518.0,80.5697,80.5794,80.56,80.5794,112518.0
2024-09-10 09:35:00,83.0,83.0,82.98,83.0,32106.0,80.5794,80.5794,80.56,80.5794,32106.0
2024-09-10 09:40:00,83.0,83.0,82.99,83.0,20599.0,80.5794,80.5794,80.5697,80.5794,20599.0
2024-09-10 09:45:00,82.99,83.0,82.99,83.0,37016.0,80.5697,80.5794,80.5697,80.5794,37016.0
2024-09-10 09:50:00,83.0,83.0,82.99,82.99,14950.0,80.5794,80.5794,80.5697,80.5697,14950.0
2024-09-10 09:55:00,82.99,83.0,82.99,83.0,5967.0,80.5697,80.5794,80.5697,80.5794,5967.0
2024-09-10 10:00:00,82.99,83.0,82.99,83.0,3968.0,80.5697,80.5794,80.5697,80.5794,3968.0
2024-09-10 10:05:00,83.0,83.01,82.99,83.01,83535.0,80.5794,80.5891,80.5697,80.5891,83535.0
2024-09-10 10:10:00,83.0,83.02,83.0,83.02,18451.0,80.5794,80.5988,80.5794,80.5988,18451.0
2024-09-10 10:15:00,83.02,83.02,83.01,83.01,2064.0,80.5988,80.5988,80.5891,80.5891,2064.0
2024-09-10 10:20:00,83.01,83.02,83.01,83.01,17129.0,80.5891,80.5988,80.5891,80.5891,17129.0
2024-09-10 10:25:00,83.02,83.02,83.01,83.01,14771.0,80.5988,80.5988,80.5891,80.5891,14771.0
2024-09-10 10:30:00,83.01,83.02,83.0,83.01,38229.0,80.5891,80.5988,80.5794,80.5891,38229.0
2024-09-10 10:35:00,83.02,83.02,83.01,83.01,8028.0,80.5988,80.5988,80.5891,80.5891,8028.0
2024-09-10 10:40:00,83.02,83.02,83.01,83.01,11236.0,80.5988,80.5988,80.5891,80.5891,11236.0
2024-09-10 10:45:00,83.01,83.02,83.01,83.02,10125.0,80.5891,80.5988,80.5891,80.5988,10125.0
2024-09-10 10:50:00,83.02,83.03,83.01,83.03,61288.0,80.5988,80.6085,80.5891,80.6085,61288.0
2024-09-10 10:55:00,83.03,83.03,83.02,83.03,12839.0,80.6085,80.6085,80.5988,80.6085,12839.0
2024-09-10 11:00:00,83.03,83.03,83.02,83.03,21656.0,80.6085,80.6085,80.5988,80.6085,21656.0
2024-09-10 11:05:00,83.03,83.03,83.02,83.02,6899.0,80.6085,80.6085,80.5988,80.5988,6899.0
2024-09-10 11:10:00,83.03,83.03,83.02,83.03,6825.0,80.6085,80.6085,80.5988,80.6085,6825.0
2024-09-10 11:15:00,83.03,83.03,83.02,83.03,8745.0,80.6085,80.6085,80.5988,80.6085,8745.0
2024-09-10 11:20:00,83.03,83.03,83.02,83.03,14694.0,80.6085,80.6085,80.5988,80.6085,14694.0
2024-09-10 11:25:00,83.03,83.04,83.02,83.04,6873.0,80.6085,80.6182,80.5988,80.6182,6873.0
2024-09-10 11:30:00,83.04,83.04,83.03,83.04,24849.0,80.6182,80.6182,80.6085,80.6182,24849.0
2024-09-10 11:35:00,83.04,83.05,83.03,83.05,14751.0,80.6182,80.6279,80.6085,80.6279,14751.0
2024-09-10 11:40:00,83.05,83.06,83.04,83.06,50762.0,80.6279,80.6376,80.6182,80.6376,50762.0
2024-09-10 11:45:00,83.06,83.06,83.05,83.06,65990.0,80.6376,80.6376,80.6279,80.6376,65990.0
2024-09-10 11:50:00,83.06,83.07,83.05,83.06,16598.0,80.6376,80.6473,80.6279,80.6376,16598.0
2024-09-10 11:55:00,83.06,83.08,83.06,83.07,18313.0,80.6376,80.657,80.6376,80.6473,18313.0
2024-09-10 12:00:00,83.08,83.09,83.07,83.07,180389.0,80.657,80.6667,80.6473,80.6473,180389.0
2024-09-10 12:05:00,83.07,83.08,83.06,83.06,22358.0,80.6473,80.657,80.6376,80.6376,22358.0
2024-09-10 12:10:00,83.06,83.08,83.06,83.07,23258.0,80.6376,80.657,80.6376,80.6473,23258.0
2024-09-10 12:15:00,83.08,83.08,83.06,83.06,42161.0,80.657,80.657,80.6376,80.6376,42161.0
2024-09-10 12:20:00,83.06,83.07,83.06,83.07,14037.0,80.6376,80.6473,80.6376,80.6473,14037.0
2024-09-10 12:25:00,83.06,83.07,83.06,83.06,9292.0,80.6376,80.6473,80.6376,80.6376,9292.0
2024-09-10 12:30:00,83.06,83.07,83.05,83.06,43463.0,80.6376,80.6473,80.6279,80.6376,43463.0
2024-09-10 12:35:00,83.06,83.06,83.04,83.06,37738.0,80.6376,80.6376,80.6182,80.6376,37738.0
2024-09-10 12:40:00,83.06,83.06,83.04,83.05,16955.0,80.6376,80.6376,80.6182,80.6279,16955.0
2024-09-10 12:45:00,83.05,83.06,83.04,83.06,44070.0,80.6279,80.6376,80.6182,80.6376,44070.0
2024-09-10 12:50:00,83.06,83.06,83.05,83.06,9041.0,80.6376,80.6376,80.6279,80.6376,9041.0
2024-09-10 12:55:00,83.06,83.06,83.05,83.06,3200.0,80.6376,80.6376,80.6279,80.6376,3200.0
2024-09-10 13:00:00,83.06,83.08,83.05,83.08,81474.0,80.6376,80.657,80.6279,80.657,81474.0
2024-09-10 13:05:00,83.07,83.08,83.06,83.07,41143.0,80.6473,80.657,80.6376,80.6473,41143.0
2024-09-10 13:10:00,83.08,83.08,83.06,83.06,19308.0,80.657,80.657,80.6376,80.6376,19308.0
2024-09-10 13:15:00,83.07,83.07,83.06,83.06,6013.0,80.6473,80.6473,80.6376,80.6376,6013.0
2024-09-10 13:20:00,83.06,83.08,83.06,83.08,7310.0,80.6376,80.657,80.6376,80.657,7310.0
2024-09-10 13:25:00,83.08,83.08,83.07,83.08,5470.0,80.657,80.657,80.6473,80.657,5470.0
2024-09-10 13:30:00,83.08,83.09,83.07,83.09,14791.0,80.657,80.6667,80.6473,80.6667,14791.0
2024-09-10 13:35:00,83.09,83.09,83.08,83.09,9148.0,80.6667,80.6667,80.657,80.6667,9148.0
2024-09-10 13:40:00,83.09,83.09,83.08,83.09,7424.0,80.6667,80.6667,80.657,80.6667,7424.0
2024-09-10 13:45:00,83.09,83.09,83.08,83.09,13616.0,80.6667,80.6667,80.657,80.6667,13616.0
2024-09-10 13:50:00,83.09,83.09,83.08,83.09,16019.0,80.6667,80.6667,80.657,80.6667,16019.0
2024-09-10 13:55:00,83.09,83.09,83.08,83.09,9432.0,80.6667,80.6667,80.657,80.6667,9432.0
2024-09-10 14:00:00,83.09,83.09,83.07,83.07,28107.0,80.6667,80.6667,80.6473,80.6473,28107.0
2024-09-10 14:05:00,83.07,83.08,83.07,83.08,46249.0,80.6473,80.657,80.6473,80.657,46249.0
2024-09-10 14:10:00,83.08,83.08,83.07,83.08,61845.0,80.657,80.657,80.6473,80.657,61845.0
2024-09-10 14:15:00,83.08,83.08,83.07,83.08,11460.0,80.657,80.657,80.6473,80.657,11460.0
2024-09-10 14:20:00,83.08,83.09,83.08,83.09,47056.0,80.657,80.6667,80.657,80.6667,47056.0
2024-09-10 14:25:00,83.09,83.09,83.08,83.09,12799.0,80.6667,80.6667,80.657,80.6667,12799.0
2024-09-10 14:30:00,83.09,83.09,83.08,83.09,7799.0,80.6667,80.6667,80.657,80.6667,7799.0
2024-09-10 14:35:00,83.09,83.09,83.08,83.09,8448.0,80.6667,80.6667,80.657,80.6667,8448.0
2024-09-10 14:40:00,83.09,83.09,83.08,83.09,31711.0,80.6667,80.6667,80.657,80.6667,31711.0
2024-09-10 14:45:00,83.09,83.09,83.08,83.09,20652.0,80.6667,80.6667,80.657,80.6667,20652.0
2024-09-10 14:50:00,83.08,83.09,83.07,83.08,59034.0,80.657,80.6667,80.6473,80.657,59034.0
2024-09-10 14:55:00,83.08,83.08,83.07,83.07,8950.0,80.657,80.657,80.6473,80.6473,8950.0
2024-09-10 15:00:00,83.07,83.08,83.07,83.07,9054.0,80.6473,80.657,80.6473,80.6473,9054.0
2024-09-10 15:05:00,83.07,83.08,83.07,83.08,34402.0,80.6473,80.657,80.6473,80.657,34402.0
2024-09-10 15:10:00,83.08,83.08,83.07,83.08,5173.0,80.657,80.657,80.6473,80.657,5173.0
2024-09-10 15:15:00,83.08,83.08,83.07,83.08,15771.0,80.657,80.657,80.6473,80.657,15771.0
2024-09-10 15:20:00,83.08,83.09,83.07,83.09,437163.0,80.657,80.6667,80.6473,80.6667,437163.0
2024-09-10 15:25:00,83.09,83.09,83.08,83.09,22932.0,80.6667,80.6667,80.657,80.6667,22932.0
2024-09-10 15:30:00,83.09,83.09,83.08,83.08,424312.0,80.6667,80.6667,80.657,80.657,424312.0
2024-09-10 15:35:00,83.08,83.08,83.07,83.08,43071.0,80.657,80.657,80.6473,80.657,43071.0
2024-09-10 15:40:00,83.08,83.09,83.07,83.09,302230.0,80.657,80.6667,80.6473,80.6667,302230.0
2024-09-10 15:45:00,83.09,83.09,83.08,83.09,1105990.0,80.6667,80.6667,80.657,80.6667,1105990.0
2024-09-10 15:50:00,83.08,83.09,83.08,83.09,23594.0,80.657,80.6667,80.657,80.6667,23594.0
2024-09-10 15:55:00,83.09,83.09,83.08,83.09,398600.0,80.6667,80.6667,80.657,80.6667,398600.0
2024-09-11 09:30:00,83.0,83.02,83.0,83.02,82900.0,80.5794,80.5988,80.5794,80.5988,82900.0
2024-09-11 09:35:00,83.02,83.03,83.01,83.03,8530.0,80.5988,80.6085,80.5891,80.6085,8530.0
2024-09-11 09:40:00,83.03,83.04,83.02,83.04,7076.0,80.6085,80.6182,80.5988,80.6182,7076.0
2024-09-11 09:45:00,83.04,83.05,83.03,83.05,44123.0,80.6182,80.6279,80.6085,80.6279,44123.0
2024-09-11 09:50:00,83.05,83.06,83.04,83.06,121296.0,80.6279,80.6376,80.6182,80.6376,121296.0
2024-09-11 09:55:00,83.05,83.07,83.05,83.06,19784.0,80.6279,80.6473,80.6279,80.6376,19784.0
2024-09-11 10:00:00,83.07,83.07,83.05,83.06,152026.0,80.6473,80.6473,80.6279,80.6376,152026.0
2024-09-11 10:05:00,83.06,83.07,83.06,83.07,29083.0,80.6376,80.6473,80.6376,80.6473,29083.0
2024-09-11 10:10:00,83.07,83.09,83.06,83.09,34271.0,80.6473,80.6667,80.6376,80.6667,34271.0
2024-09-11 10:15:00,83.09,83.1,83.08,83.1,37865.0,80.6667,80.6765,80.657,80.6765,37865.0
2024-09-11 10:20:00,83.11,83.11,83.08,83.09,16080.0,80.6862,80.6862,80.657,80.6667,16080.0
2024-09-11 10:25:00,83.09,83.09,83.08,83.09,31119.0,80.6667,80.6667,80.657,80.6667,31119.0
2024-09-11 10:30:00,83.09,83.11,83.09,83.1,33612.0,80.6667,80.6862,80.6667,80.6765,33612.0
2024-09-11 10:35:00,83.11,83.11,83.1,83.11,13381.0,80.6862,80.6862,80.6765,80.6862,13381.0
2024-09-11 10:40:00,83.11,83.13,83.1,83.12,52323.0,80.6862,80.7056,80.6765,80.6959,52323.0
2024-09-11 10:45:00,83.12,83.12,83.11,83.12,38568.0,80.6959,80.6959,80.6862,80.6959,38568.0
2024-09-11 10:50:00,83.11,83.13,83.11,83.13,76205.0,80.6862,80.7056,80.6862,80.7056,76205.0
2024-09-11 10:55:00,83.12,83.13,83.11,83.11,48786.0,80.6959,80.7056,80.6862,80.6862,48786.0
2024-09-11 11:00:00,83.11,83.13,83.11,83.12,251757.0,80.6862,80.7056,80.6862,80.6959,251757.0
2024-09-11 11:05:00,83.12,83.12,83.11,83.12,38811.0,80.6959,80.6959,80.6862,80.6959,38811.0
2024-09-11 11:10:00,83.12,83.12,83.1,83.11,31182.0,80.6959,80.6959,80.6765,80.6862,31182.0
2024-09-11 11:15:00,83.11,83.11,83.09,83.1,23222.0,80.6862,80.6862,80.6667,80.6765,23222.0
2024-09-11 11:20:00,83.1,83.1,83.09,83.09,11735.0,80.6765,80.6765,80.6667,80.6667,11735.0
2024-09-11 11:25:00,83.09,83.1,83.09,83.1,9018.0,80.6667,80.6765,80.6667,80.6765,9018.0
2024-09-11 11:30:00,83.1,83.1,83.09,83.09,8069.0,80.6765,80.6765,80.6667,80.6667,8069.0
2024-09-11 11:35:00,83.09,83.1,83.08,83.09,28090.0,80.6667,80.6765,80.657,80.6667,28090.0
2024-09-11 11:40:00,83.08,83.09,83.06,83.06,113632.0,80.657,80.6667,80.6376,80.6376,113632.0
2024-09-11 11:45:00,83.06,83.07,83.05,83.06,29498.0,80.6376,80.6473,80.6279,80.6376,29498.0
2024-09-11 11:50:00,83.06,83.06,83.05,83.06,16668.0,80.6376,80.6376,80.6279,80.6376,16668.0
2024-09-11 11:55:00,83.06,83.07,83.05,83.06,25025.0,80.6376,80.6473,80.6279,80.6376,25025.0
2024-09-11 12:00:00,83.06,83.06,83.05,83.05,11416.0,80.6376,80.6376,80.6279,80.6279,11416.0
2024-09-11 12:05:00,83.05,83.05,83.04,83.04,18215.0,80.6279,80.6279,80.6182,80.6182,18215.0
2024-09-11 12:10:00,83.05,83.05,83.04,83.05,10017.0,80.6279,80.6279,80.6182,80.6279,10017.0
2024-09-11 12:15:00,83.04,83.05,83.04,83.05,7916.0,80.6182,80.6279,80.6182,80.6279,7916.0
2024-09-11 12:20:00,83.05,83.05,83.04,83.04,9881.0,80.6279,80.6279,80.6182,80.6182,9881.0
2024-09-11 12:25:00,83.05,83.05,83.04,83.04,6754.0,80.6279,80.6279,80.6182,80.6182,6754.0
2024-09-11 12:30:00,83.04,83.05,83.04,83.05,21033.0,80.6182,80.6279,80.6182,80.6279,21033.0
2024-09-11 12:35:00,83.05,83.05,83.04,83.05,17598.0,80.6279,80.6279,80.6182,80.6279,17598.0
2024-09-11 12:40:00,83.05,83.05,83.04,83.05,6057.0,80.6279,80.6279,80.6182,80.6279,6057.0
2024-09-11 12:45:00,83.05,83.05,83.04,83.05,4421.0,80.6279,80.6279,80.6182,80.6279,4421.0
2024-09-11 12:50:00,83.05,83.05,83.04,83.04,7809.0,80.6279,80.6279,80.6182,80.6182,7809.0
2024-09-11 12:55:00,83.05,83.05,83.04,83.05,3208.0,80.6279,80.6279,80.6182,80.6279,3208.0
2024-09-11 13:00:00,83.04,83.06,83.04,83.05,48129.0,80.6182,80.6376,80.6182,80.6279,48129.0
2024-09-11 13:05:00,83.06,83.06,83.05,83.05,12623.0,80.6376,80.6376,80.6279,80.6279,12623.0
2024-09-11 13:10:00,83.05,83.06,83.03,83.03,41600.0,80.6279,80.6376,80.6085,80.6085,41600.0
2024-09-11 13:15:00,83.03,83.04,83.02,83.03,16586.0,80.6085,80.6182,80.5988,80.6085,16586.0
2024-09-11 13:20:00,83.03,83.03,83.02,83.03,43268.0,80.6085,80.6085,80.5988,80.6085,43268.0
2024-09-11 13:25:00,83.03,83.03,83.01,83.01,26130.0,80.6085,80.6085,80.5891,80.5891,26130.0
2024-09-11 13:30:00,83.01,83.02,83.0,83.01,28609.0,80.5891,80.5988,80.5794,80.5891,28609.0
2024-09-11 13:35:00,83.01,83.01,83.0,83.0,9080.0,80.5891,80.5891,80.5794,80.5794,9080.0
2024-09-11 13:40:00,83.01,83.01,83.0,83.01,9303.0,80.5891,80.5891,80.5794,80.5891,9303.0
2024-09-11 13:45:00,83.0,83.01,83.0,83.01,12825.0,80.5794,80.5891,80.5794,80.5891,12825.0
2024-09-11 13:50:00,83.0,83.01,83.0,83.0,18412.0,80.5794,80.5891,80.5794,80.5794,18412.0
2024-09-11 13:55:00,83.0,83.01,83.0,83.01,5868.0,80.5794,80.5891,80.5794,80.5891,5868.0
2024-09-11 14:00:00,83.01,83.01,83.0,83.01,47954.0,80.5891,80.5891,80.5794,80.5891,47954.0
2024-09-11 14:05:00,83.01,83.01,83.0,83.01,76964.0,80.5891,80.5891,80.5794,80.5891,76964.0
2024-09-11 14:10:00,83.01,83.02,83.0,83.02,25766.0,80.5891,80.5988,80.5794,80.5988,25766.0
2024-09-11 14:15:00,83.02,83.02,83.01,83.02,40434.0,80.5988,80.5988,80.5891,80.5988,40434.0
2024-09-11 14:20:00,83.02,83.02,83.01,83.02,12314.0,80.5988,80.5988,80.5891,80.5988,12314.0
2024-09-11 14:25:00,83.02,83.02,83.01,83.02,10316.0,80.5988,80.5988,80.5891,80.5988,10316.0
2024-09-11 14:30:00,83.01,83.02,83.01,83.02,6130.0,80.5891,80.5988,80.5891,80.5988,6130.0
2024-09-11 14:35:00,83.02,83.02,83.01,83.01,9795.0,80.5988,80.5988,80.5891,80.5891,9795.0
2024-09-11 14:40:00,83.02,83.02,83.01,83.01,6801.0,80.5988,80.5988,80.5891,80.5891,6801.0
2024-09-11 14:45:00,83.02,83.02,83.01,83.02,12608.0,80.5988,80.5988,80.5891,80.5988,12608.0
2024-09-11 14:50:00,83.02,83.03,83.01,83.03,23322.0,80.5988,80.6085,80.5891,80.6085,23322.0
2024-09-11 14:55:00,83.02,83.03,83.02,83.03,10190.0,80.5988,80.6085,80.5988,80.6085,10190.0
2024-09-11 15:00:00,83.03,83.04,83.02,83.03,29168.0,80.6085,80.6182,80.5988,80.6085,29168.0
2024-09-11 15:05:00,83.03,83.03,83.02,83.03,17442.0,80.6085,80.6085,80.5988,80.6085,17442.0
2024-09-11 15:10:00,83.03,83.03,83.02,83.03,151335.0,80.6085,80.6085,80.5988,80.6085,151335.0
2024-09-11 15:15:00,83.03,83.03,83.02,83.03,19352.0,80.6085,80.6085,80.5988,80.6085,19352.0
2024-09-11 15:20:00,83.03,83.04,83.02,83.04,16621.0,80.6085,80.6182,80.5988,80.6182,16621.0
2024-09-11 15:25:00,83.04,83.04,83.03,83.03,8046.0,80.6182,80.6182,80.6085,80.6085,8046.0
2024-09-11 15:30:00,83.04,83.04,83.03,83.04,60301.0,80.6182,80.6182,80.6085,80.6182,60301.0
2024-09-11 15:35:00,83.04,83.04,83.03,83.04,42006.0,80.6182,80.6182,80.6085,80.6182,42006.0
2024-09-11 15:40:00,83.04,83.04,83.03,83.04,85297.0,80.6182,80.6182,80.6085,80.6182,85297.0
2024-09-11 15:45:00,83.04,83.04,83.03,83.04,15380.0,80.6182,80.6182,80.6085,80.6182,15380.0
2024-09-11 15:50:00,83.04,83.04,83.03,83.03,55972.0,80.6182,80.6182,80.6085,80.6085,55972.0
2024-09-11 15:55:00,83.03,83.04,83.02,83.03,264597.0,80.6085,80.6182,80.5988,80.6085,264597.0
2024-09-12 09:30:00,83.03,83.03,83.0,83.01,36672.0,80.6085,80.6085,80.5794,80.5891,36672.0
2024-09-12 09:35:00,83.0,83.02,83.0,83.02,17719.0,80.5794,80.5988,80.5794,80.5988,17719.0
2024-09-12 09:40:00,83.02,83.02,83.01,83.02,5770.0,80.5988,80.5988,80.5891,80.5988,5770.0
2024-09-12 09:45:00,83.02,83.04,83.02,83.04,38353.0,80.5988,80.6182,80.5988,80.6182,38353.0
2024-09-12 09:50:00,83.04,83.05,83.04,83.04,32139.0,80.6182,80.6279,80.6182,80.6182,32139.0
2024-09-12 09:55:00,83.04,83.04,83.03,83.04,61361.0,80.6182,80.6182,80.6085,80.6182,61361.0
2024-09-12 10:00:00,83.03,83.04,83.02,83.03,18792.0,80.6085,80.6182,80.5988,80.6085,18792.0
2024-09-12 10:05:00,83.03,83.03,83.01,83.01,13526.0,80.6085,80.6085,80.5891,80.5891,13526.0
2024-09-12 10:10:00,83.02,83.02,83.0,83.01,15640.0,80.5988,80.5988,80.5794,80.5891,15640.0
2024-09-12 10:15:00,83.0,83.01,83.0,83.0,15647.0,80.5794,80.5891,80.5794,80.5794,15647.0
2024-09-12 10:20:00,83.01,83.01,83.0,83.01,9655.0,80.5891,80.5891,80.5794,80.5891,9655.0
2024-09-12 10:25:00,83.0,83.01,83.0,83.0,72485.0,80.5794,80.5891,80.5794,80.5794,72485.0
2024-09-12 10:30:00,82.99,83.0,82.98,82.98,8722.0,80.5697,80.5794,80.56,80.56,8722.0
2024-09-12 10:35:00,82.99,83.0,82.98,83.0,41311.0,80.5697,80.5794,80.56,80.5794,41311.0
2024-09-12 10:40:00,83.0,83.01,82.99,83.01,54027.0,80.5794,80.5891,80.5697,80.5891,54027.0
2024-09-12 10:45:00,83.01,83.01,83.0,83.01,19283.0,80.5891,80.5891,80.5794,80.5891,19283.0
2024-09-12 10:50:00,83.0,83.01,82.99,82.99,14848.0,80.5794,80.5891,80.5697,80.5697,14848.0
2024-09-12 10:55:00,82.98,83.0,82.98,83.0,20916.0,80.56,80.5794,80.56,80.5794,20916.0
2024-09-12 11:00:00,83.0,83.01,82.99,83.0,24757.0,80.5794,80.5891,80.5697,80.5794,24757.0
2024-09-12 11:05:00,83.0,83.0,82.99,83.0,8658.0,80.5794,80.5794,80.5697,80.5794,8658.0
2024-09-12 11:10:00,83.0,83.0,82.99,83.0,6347.0,80.5794,80.5794,80.5697,80.5794,6347.0
2024-09-12 11:15:00,83.0,83.0,82.99,83.0,10567.0,80.5794,80.5794,80.5697,80.5794,10567.0
2024-09-12 11:20:00,82.99,83.0,82.99,82.99,6619.0,80.5697,80.5794,80.5697,80.5697,6619.0
2024-09-12 11:25:00,83.0,83.0,82.99,83.0,3776.0,80.5794,80.5794,80.5697,80.5794,3776.0
2024-09-12 11:30:00,83.0,83.0,82.99,83.0,14577.0,80.5794,80.5794,80.5697,80.5794,14577.0
2024-09-12 11:35:00,83.0,83.01,82.99,83.01,4388.0,80.5794,80.5891,80.5697,80.5891,4388.0
2024-09-12 11:40:00,83.0,83.01,83.0,83.01,6015.0,80.5794,80.5891,80.5794,80.5891,6015.0
2024-09-12 11:45:00,83.01,83.01,83.0,83.01,8125.0,80.5891,80.5891,80.5794,80.5891,8125.0
2024-09-12 11:50:00,83.01,83.01,83.0,83.01,5324.0,80.5891,80.5891,80.5794,80.5891,5324.0
2024-09-12 11:55:00,83.01,83.01,83.0,83.01,6796.0,80.5891,80.5891,80.5794,80.5891,6796.0
2024-09-12 12:00:00,83.01,83.01,82.99,83.0,14203.0,80.5891,80.5891,80.5697,80.5794,14203.0
2024-09-12 12:05:00,83.0,83.0,82.99,83.0,11852.0,80.5794,80.5794,80.5697,80.5794,11852.0
2024-09-12 12:10:00,82.99,83.0,82.98,82.98,10212.0,80.5697,80.5794,80.56,80.56,10212.0
2024-09-12 12:15:00,82.98,82.98,82.97,82.98,152747.0,80.56,80.56,80.5502,80.56,152747.0
2024-09-12 12:20:00,82.98,82.98,82.97,82.98,8044.0,80.56,80.56,80.5502,80.56,8044.0
2024-09-12 12:25:00,82.97,82.98,82.96,82.96,34025.0,80.5502,80.56,80.5405,80.5405,34025.0
2024-09-12 12:30:00,82.96,82.97,82.96,82.96,8235.0,80.5405,80.5502,80.5405,80.5405,8235.0
2024-09-12 12:35:00,82.96,82.97,82.96,82.96,21734.0,80.5405,80.5502,80.5405,80.5405,21734.0
2024-09-12 12:40:00,82.97,82.97,82.95,82.96,6848.0,80.5502,80.5502,80.5308,80.5405,6848.0
2024-09-12 12:45:00,82.95,82.97,82.95,82.97,15276.0,80.5308,80.5502,80.5308,80.5502,15276.0
2024-09-12 12:50:00,82.97,82.97,82.96,82.97,1450.0,80.5502,80.5502,80.5405,80.5502,1450.0
2024-09-12 12:55:00,82.97,82.98,82.96,82.98,9106.0,80.5502,80.56,80.5405,80.56,9106.0
2024-09-12 13:00:00,82.98,82.99,82.96,82.98,86602.0,80.56,80.5697,80.5405,80.56,86602.0
2024-09-12 13:05:00,82.98,83.0,82.98,83.0,27137.0,80.56,80.5794,80.56,80.5794,27137.0
2024-09-12 13:10:00,82.99,83.0,82.98,82.98,4030.0,80.5697,80.5794,80.56,80.56,4030.0
2024-09-12 13:15:00,82.98,83.0,82.98,83.0,17167.0,80.56,80.5794,80.56,80.5794,17167.0
2024-09-12 13:20:00,83.0,83.0,82.97,82.98,13943.0,80.5794,80.5794,80.5502,80.56,13943.0
2024-09-12 13:25:00,82.98,82.99,82.97,82.99,9844.0,80.56,80.5697,80.5502,80.5697,9844.0
2024-09-12 13:30:00,82.99,83.01,82.98,83.0,18227.0,80.5697,80.5891,80.56,80.5794,18227.0
2024-09-12 13:35:00,83.0,83.0,82.99,83.0,6520.0,80.5794,80.5794,80.5697,80.5794,6520.0
2024-09-12 13:40:00,83.0,83.0,82.99,82.99,7885.0,80.5794,80.5794,80.5697,80.5697,7885.0
2024-09-12 13:45:00,83.0,83.0,82.99,83.0,16050.0,80.5794,80.5794,80.5697,80.5794,16050.0
2024-09-12 13:50:00,83.0,83.02,82.99,83.01,27419.0,80.5794,80.5988,80.5697,80.5891,27419.0
2024-09-12 13:55:00,83.02,83.02,83.01,83.02,5468.0,80.5988,80.5988,80.5891,80.5988,5468.0
2024-09-12 14:00:00,83.02,83.02,83.0,83.01,15038.0,80.5988,80.5988,80.5794,80.5891,15038.0
2024-09-12 14:05:00,83.01,83.01,83.0,83.01,60108.0,80.5891,80.5891,80.5794,80.5891,60108.0
2024-09-12 14:10:00,83.01,83.02,83.0,83.02,6844.0,80.5891,80.5988,80.5794,80.5988,6844.0
2024-09-12 14:15:00,83.02,83.03,83.01,83.02,18958.0,80.5988,80.6085,80.5891,80.5988,18958.0
2024-09-12 14:20:00,83.02,83.03,83.01,83.02,19257.0,80.5988,80.6085,80.5891,80.5988,19257.0
2024-09-12 14:25:00,83.02,83.02,83.01,83.02,10297.0,80.5988,80.5988,80.5891,80.5988,10297.0
2024-09-12 14:30:00,83.02,83.02,83.01,83.02,12031.0,80.5988,80.5988,80.5891,80.5988,12031.0
2024-09-12 14:35:00,83.02,83.02,83.01,83.01,8771.0,80.5988,80.5988,80.5891,80.5891,8771.0
2024-09-12 14:40:00,83.01,83.02,83.01,83.01,17220.0,80.5891,80.5988,80.5891,80.5891,17220.0
2024-09-12 14:45:00,83.02,83.02,83.0,83.01,47871.0,80.5988,80.5988,80.5794,80.5891,47871.0
2024-09-12 14:50:00,83.01,83.03,83.01,83.03,40529.0,80.5891,80.6085,80.5891,80.6085,40529.0
2024-09-12 14:55:00,83.03,83.03,83.02,83.03,20166.0,80.6085,80.6085,80.5988,80.6085,20166.0
2024-09-12 15:00:00,83.03,83.04,83.03,83.04,58393.0,80.6085,80.6182,80.6085,80.6182,58393.0
2024-09-12 15:05:00,83.04,83.04,83.03,83.04,27493.0,80.6182,80.6182,80.6085,80.6182,27493.0
2024-09-12 15:10:00,83.04,83.04,83.02,83.04,34899.0,80.6182,80.6182,80.5988,80.6182,34899.0
2024-09-12 15:15:00,83.04,83.04,83.03,83.04,10851.0,80.6182,80.6182,80.6085,80.6182,10851.0
2024-09-12 15:20:00,83.03,83.04,83.03,83.04,23830.0,80.6085,80.6182,80.6085,80.6182,23830.0
2024-09-12 15:25:00,83.04,83.04,83.03,83.03,154727.0,80.6182,80.6182,80.6085,80.6085,154727.0
2024-09-12 15:30:00,83.04,83.04,83.02,83.03,161982.0,80.6182,80.6182,80.5988,80.6085,161982.0
2024-09-12 15:35:00,83.03,83.03,83.02,83.03,14673.0,80.6085,80.6085,80.5988,80.6085,14673.0
2024-09-12 15:40:00,83.03,83.03,83.02,83.03,20915.0,80.6085,80.6085,80.5988,80.6085,20915.0
2024-09-12 15:45:00,83.03,83.04,83.02,83.04,41363.0,80.6085,80.6182,80.5988,80.6182,41363.0
2024-09-12 15:50:00,83.04,83.04,83.02,83.03,66520.0,80.6182,80.6182,80.5988,80.6085,66520.0
2024-09-12 15:55:00,83.02,83.03,83.02,83.02,124836.0,80.5988,80.6085,80.5988,80.5988,124836.0
2024-09-13 09:30:00,83.16,83.17,83.15,83.16,63572.0,80.7347,80.7444,80.725,80.7347,63572.0
2024-09-13 09:35:00,83.16,83.16,83.15,83.16,23542.0,80.7347,80.7347,80.725,80.7347,23542.0
2024-09-13 09:40:00,83.16,83.17,83.15,83.16,20337.0,80.7347,80.7444,80.725,80.7347,20337.0
2024-09-13 09:45:00,83.16,83.16,83.15,83.16,10770.0,80.7347,80.7347,80.725,80.7347,10770.0
2024-09-13 09:50:00,83.16,83.17,83.15,83.15,15666.0,80.7347,80.7444,80.725,80.725,15666.0
2024-09-13 09:55:00,83.16,83.17,83.15,83.15,11781.0,80.7347,80.7444,80.725,80.725,11781.0
2024-09-13 10:00:00,83.15,83.16,83.15,83.16,12835.0,80.725,80.7347,80.725,80.7347,12835.0
2024-09-13 10:05:00,83.16,83.16,83.14,83.15,49500.0,80.7347,80.7347,80.7153,80.725,49500.0
2024-09-13 10:10:00,83.15,83.15,83.13,83.13,34454.0,80.725,80.725,80.7056,80.7056,34454.0
2024-09-13 10:15:00,83.13,83.14,83.13,83.14,4492.0,80.7056,80.7153,80.7056,80.7153,4492.0
2024-09-13 10:20:00,83.14,83.14,83.13,83.13,7649.0,80.7153,80.7153,80.7056,80.7056,7649.0
2024-09-13 10:25:00,83.13,83.14,83.12,83.13,68575.0,80.7056,80.7153,80.6959,80.7056,68575.0
2024-09-13 10:30:00,83.14,83.14,83.13,83.14,7870.0,80.7153,80.7153,80.7056,80.7153,7870.0
2024-09-13 10:35:00,83.13,83.14,83.13,83.13,7821.0,80.7056,80.7153,80.7056,80.7056,7821.0
2024-09-13 10:40:00,83.13,83.14,83.12,83.13,24793.0,80.7056,80.7153,80.6959,80.7056,24793.0
2024-09-13 10:45:00,83.13,83.13,83.12,83.12,17709.0,80.7056,80.7056,80.6959,80.6959,17709.0
2024-09-13 10:50:00,83.12,83.13,83.12,83.12,13594.0,80.6959,80.7056,80.6959,80.6959,13594.0
2024-09-13 10:55:00,83.12,83.13,83.11,83.12,12015.0,80.6959,80.7056,80.6862,80.6959,12015.0
2024-09-13 11:00:00,83.12,83.14,83.11,83.14,60471.0,80.6959,80.7153,80.6862,80.7153,60471.0
2024-09-13 11:05:00,83.14,83.14,83.12,83.13,8902.0,80.7153,80.7153,80.6959,80.7056,8902.0
2024-09-13 11:10:00,83.13,83.13,83.12,83.13,9301.0,80.7056,80.7056,80.6959,80.7056,9301.0
2024-09-13 11:15:00,83.12,83.14,83.12,83.14,21352.0,80.6959,80.7153,80.6959,80.7153,21352.0
2024-09-13 11:20:00,83.13,83.14,83.13,83.14,12462.0,80.7056,80.7153,80.7056,80.7153,12462.0
2024-09-13 11:25:00,83.14,83.14,83.13,83.14,32241.0,80.7153,80.7153,80.7056,80.7153,32241.0
2024-09-13 11:30:00,83.14,83.14,83.13,83.13,8973.0,80.7153,80.7153,80.7056,80.7056,8973.0
2024-09-13 11:35:00,83.13,83.14,83.12,83.13,21666.0,80.7056,80.7153,80.6959,80.7056,21666.0
2024-09-13 11:40:00,83.12,83.13,83.12,83.13,8934.0,80.6959,80.7056,80.6959,80.7056,8934.0
2024-09-13 11:45:00,83.13,83.13,83.12,83.13,35737.0,80.7056,80.7056,80.6959,80.7056,35737.0
2024-09-13 11:50:00,83.13,83.14,83.12,83.13,19289.0,80.7056,80.7153,80.6959,80.7056,19289.0
2024-09-13 11:55:00,83.14,83.14,83.13,83.14,695386.0,80.7153,80.7153,80.7056,80.7153,695386.0
2024-09-13 12:00:00,83.13,83.14,83.13,83.14,21794.0,80.7056,80.7153,80.7056,80.7153,21794.0
2024-09-13 12:05:00,83.14,83.15,83.14,83.15,13118.0,80.7153,80.725,80.7153,80.725,13118.0
2024-09-13 12:10:00,83.15,83.15,83.14,83.15,2956.0,80.725,80.725,80.7153,80.725,2956.0
2024-09-13 12:15:00,83.15,83.15,83.14,83.15,25373.0,80.725,80.725,80.7153,80.725,25373.0
2024-09-13 12:20:00,83.15,83.15,83.14,83.15,21553.0,80.725,80.725,80.7153,80.725,21553.0
2024-09-13 12:25:00,83.15,83.16,83.14,83.16,235256.0,80.725,80.7347,80.7153,80.7347,235256.0
2024-09-13 12:30:00,83.16,83.16,83.15,83.15,14127.0,80.7347,80.7347,80.725,80.725,14127.0
2024-09-13 12:35:00,83.15,83.16,83.15,83.16,7875.0,80.725,80.7347,80.725,80.7347,7875.0
2024-09-13 12:40:00,83.15,83.16,83.15,83.16,4479.0,80.725,80.7347,80.725,80.7347,4479.0
2024-09-13 12:45:00,83.16,83.16,83.15,83.16,8643.0,80.7347,80.7347,80.725,80.7347,8643.0
2024-09-13 12:50:00,83.16,83.16,83.15,83.16,16556.0,80.7347,80.7347,80.725,80.7347,16556.0
2024-09-13 12:55:00,83.16,83.16,83.15,83.16,15938.0,80.7347,80.7347,80.725,80.7347,15938.0
2024-09-13 13:00:00,83.16,83.16,83.15,83.16,9633.0,80.7347,80.7347,80.725,80.7347,9633.0
2024-09-13 13:05:00,83.16,83.16,83.15,83.16,18725.0,80.7347,80.7347,80.725,80.7347,18725.0
2024-09-13 13:10:00,83.16,83.16,83.15,83.16,11735.0,80.7347,80.7347,80.725,80.7347,11735.0
2024-09-13 13:15:00,83.16,83.17,83.15,83.16,79928.0,80.7347,80.7444,80.725,80.7347,79928.0
2024-09-13 13:20:00,83.16,83.17,83.15,83.16,28382.0,80.7347,80.7444,80.725,80.7347,28382.0
2024-09-13 13:25:00,83.17,83.17,83.16,83.17,18920.0,80.7444,80.7444,80.7347,80.7444,18920.0
2024-09-13 13:30:00,83.17,83.17,83.16,83.16,555304.0,80.7444,80.7444,80.7347,80.7347,555304.0
2024-09-13 13:35:00,83.17,83.17,83.15,83.16,27268.0,80.7444,80.7444,80.725,80.7347,27268.0
2024-09-13 13:40:00,83.15,83.16,83.15,83.15,10308.0,80.725,80.7347,80.725,80.725,10308.0
2024-09-13 13:45:00,83.16,83.16,83.15,83.15,21030.0,80.7347,80.7347,80.725,80.725,21030.0
2024-09-13 13:50:00,83.16,83.17,83.15,83.17,29240.0,80.7347,80.7444,80.725,80.7444,29240.0
2024-09-13 13:55:00,83.17,83.17,83.16,83.17,4135.0,80.7444,80.7444,80.7347,80.7444,4135.0
2024-09-13 14:00:00,83.17,83.17,83.16,83.17,24096.0,80.7444,80.7444,80.7347,80.7444,24096.0
2024-09-13 14:05:00,83.17,83.17,83.16,83.17,46459.0,80.7444,80.7444,80.7347,80.7444,46459.0
2024-09-13 14:10:00,83.17,83.17,83.16,83.17,42618.0,80.7444,80.7444,80.7347,80.7444,42618.0
2024-09-13 14:15:00,83.17,83.17,83.16,83.17,11313.0,80.7444,80.7444,80.7347,80.7444,11313.0
2024-09-13 14:20:00,83.17,83.17,83.16,83.17,29385.0,80.7444,80.7444,80.7347,80.7444,29385.0
2024-09-13 14:25:00,83.17,83.17,83.16,83.17,11044.0,80.7444,80.7444,80.7347,80.7444,11044.0
2024-09-13 14:30:00,83.17,83.17,83.16,83.17,21231.0,80.7444,80.7444,80.7347,80.7444,21231.0
2024-09-13 14:35:00,83.17,83.17,83.16,83.17,37150.0,80.7444,80.7444,80.7347,80.7444,37150.0
2024-09-13 14:40:00,83.17,83.17,83.16,83.17,8619.0,80.7444,80.7444,80.7347,80.7444,8619.0
2024-09-13 14:45:00,83.17,83.17,83.16,83.16,20088.0,80.7444,80.7444,80.7347,80.7347,20088.0
2024-09-13 14:50:00,83.16,83.17,83.16,83.17,12365.0,80.7347,80.7444,80.7347,80.7444,12365.0
2024-09-13 14:55:00,83.17,83.17,83.16,83.17,24744.0,80.7444,80.7444,80.7347,80.7444,24744.0
2024-09-13 15:00:00,83.16,83.17,83.16,83.17,9028.0,80.7347,80.7444,80.7347,80.7444,9028.0
2024-09-13 15:05:00,83.17,83.17,83.16,83.17,24907.0,80.7444,80.7444,80.7347,80.7444,24907.0
2024-09-13 15:10:00,83.17,83.17,83.16,83.17,17733.0,80.7444,80.7444,80.7347,80.7444,17733.0
2024-09-13 15:15:00,83.17,83.17,83.16,83.17,19593.0,80.7444,80.7444,80.7347,80.7444,19593.0
2024-09-13 15:20:00,83.17,83.17,83.16,83.17,5923.0,80.7444,80.7444,80.7347,80.7444,5923.0
2024-09-13 15:25:00,83.17,83.17,83.16,83.17,23581.0,80.7444,80.7444,80.7347,80.7444,23581.0
2024-09-13 15:30:00,83.17,83.17,83.16,83.17,21555.0,80.7444,80.7444,80.7347,80.7444,21555.0
2024-09-13 15:35:00,83.16,83.17,83.15,83.16,43098.0,80.7347,80.7444,80.725,80.7347,43098.0
2024-09-13 15:40:00,83.16,83.16,83.15,83.16,19462.0,80.7347,80.7347,80.725,80.7347,19462.0
2024-09-13 15:45:00,83.16,83.16,83.15,83.15,75191.0,80.7347,80.7347,80.725,80.725,75191.0
2024-09-13 15:50:00,83.16,83.16,83.14,83.15,41301.0,80.7347,80.7347,80.7153,80.725,41301.0
2024-09-13 15:55:00,83.15,83.15,83.14,83.15,243857.0,80.725,80.725,80.7153,80.725,243857.0
2024-09-16 09:30:00,83.2,83.2,83.18,83.19,29507.0,80.7735,80.7735,80.7541,80.7638,29507.0
2024-09-16 09:35:00,83.19,83.2,83.17,83.17,85317.0,80.7638,80.7735,80.7444,80.7444,85317.0
2024-09-16 09:40:00,83.17,83.18,83.16,83.17,10002.0,80.7444,80.7541,80.7347,80.7444,10002.0
2024-09-16 09:45:00,83.17,83.18,83.16,83.17,21004.0,80.7444,80.7541,80.7347,80.7444,21004.0
2024-09-16 09:50:00,83.17,83.18,83.17,83.17,8678.0,80.7444,80.7541,80.7444,80.7444,8678.0
2024-09-16 09:55:00,83.17,83.18,83.17,83.17,6047.0,80.7444,80.7541,80.7444,80.7444,6047.0
2024-09-16 10:00:00,83.17,83.18,83.17,83.17,6908.0,80.7444,80.7541,80.7444,80.7444,6908.0
2024-09-16 10:05:00,83.18,83.18,83.16,83.16,246599.0,80.7541,80.7541,80.7347,80.7347,246599.0
2024-09-16 10:10:00,83.16,83.17,83.16,83.17,29348.0,80.7347,80.7444,80.7347,80.7444,29348.0
2024-09-16 10:15:00,83.17,83.18,83.16,83.17,17435.0,80.7444,80.7541,80.7347,80.7444,17435.0
2024-09-16 10:20:00,83.18,83.18,83.17,83.17,424274.0,80.7541,80.7541,80.7444,80.7444,424274.0
2024-09-16 10:25:00,83.18,83.18,83.17,83.18,17716.0,80.7541,80.7541,80.7444,80.7541,17716.0
2024-09-16 10:30:00,83.17,83.2,83.17,83.2,76719.0,80.7444,80.7735,80.7444,80.7735,76719.0
2024-09-16 10:35:00,83.19,83.2,83.19,83.2,38974.0,80.7638,80.7735,80.7638,80.7735,38974.0
2024-09-16 10:40:00,83.2,83.2,83.19,83.2,24566.0,80.7735,80.7735,80.7638,80.7735,24566.0
2024-09-16 10:45:00,83.2,83.2,83.19,83.2,14852.0,80.7735,80.7735,80.7638,80.7735,14852.0
2024-09-16 10:50:00,83.2,83.2,83.19,83.2,17950.0,80.7735,80.7735,80.7638,80.7735,17950.0
2024-09-16 10:55:00,83.2,83.2,83.19,83.19,8323.0,80.7735,80.7735,80.7638,80.7638,8323.0
2024-09-16 11:00:00,83.2,83.21,83.19,83.2,10350.0,80.7735,80.7832,80.7638,80.7735,10350.0
2024-09-16 11:05:00,83.2,83.21,83.2,83.2,7996.0,80.7735,80.7832,80.7735,80.7735,7996.0
2024-09-16 11:10:00,83.2,83.21,83.2,83.2,15930.0,80.7735,80.7832,80.7735,80.7735,15930.0
2024-09-16 11:15:00,83.2,83.21,83.2,83.2,22968.0,80.7735,80.7832,80.7735,80.7735,22968.0
2024-09-16 11:20:00,83.2,83.21,83.2,83.2,6764.0,80.7735,80.7832,80.7735,80.7735,6764.0
2024-09-16 11:25:00,83.2,83.21,83.19,83.19,29909.0,80.7735,80.7832,80.7638,80.7638,29909.0
2024-09-16 11:30:00,83.2,83.2,83.19,83.19,14259.0,80.7735,80.7735,80.7638,80.7638,14259.0
2024-09-16 11:35:00,83.2,83.2,83.19,83.19,7374.0,80.7735,80.7735,80.7638,80.7638,7374.0
2024-09-16 11:40:00,83.2,83.2,83.19,83.2,6775.0,80.7735,80.7735,80.7638,80.7735,6775.0
2024-09-16 11:45:00,83.2,83.2,83.19,83.2,27337.0,80.7735,80.7735,80.7638,80.7735,27337.0
2024-09-16 11:50:00,83.2,83.2,83.19,83.19,9102.0,80.7735,80.7735,80.7638,80.7638,9102.0
2024-09-16 11:55:00,83.2,83.2,83.18,83.19,60623.0,80.7735,80.7735,80.7541,80.7638,60623.0
2024-09-16 12:00:00,83.19,83.2,83.18,83.2,14395.0,80.7638,80.7735,80.7541,80.7735,14395.0
2024-09-16 12:05:00,83.2,83.2,83.19,83.2,16725.0,80.7735,80.7735,80.7638,80.7735,16725.0
2024-09-16 12:10:00,83.2,83.2,83.19,83.2,7867.0,80.7735,80.7735,80.7638,80.7735,7867.0
2024-09-16 12:15:00,83.2,83.2,83.19,83.2,14221.0,80.7735,80.7735,80.7638,80.7735,14221.0
2024-09-16 12:20:00,83.2,83.2,83.19,83.2,60347.0,80.7735,80.7735,80.7638,80.7735,60347.0
2024-09-16 12:25:00,83.2,83.2,83.19,83.2,10432.0,80.7735,80.7735,80.7638,80.7735,10432.0
2024-09-16 12:30:00,83.2,83.2,83.19,83.2,5988.0,80.7735,80.7735,80.7638,80.7735,5988.0
2024-09-16 12:35:00,83.2,83.2,83.19,83.2,12925.0,80.7735,80.7735,80.7638,80.7735,12925.0
2024-09-16 12:40:00,83.2,83.21,83.19,83.2,27032.0,80.7735,80.7832,80.7638,80.7735,27032.0
2024-09-16 12:45:00,83.2,83.21,83.2,83.2,7311.0,80.7735,80.7832,80.7735,80.7735,7311.0
2024-09-16 12:50:00,83.2,83.21,83.2,83.21,10940.0,80.7735,80.7832,80.7735,80.7832,10940.0
2024-09-16 12:55:00,83.21,83.22,83.21,83.22,16316.0,80.7832,80.793,80.7832,80.793,16316.0
2024-09-16 13:00:00,83.22,83.22,83.21,83.22,14060.0,80.793,80.793,80.7832,80.793,14060.0
2024-09-16 13:05:00,83.22,83.22,83.21,83.22,7683.0,80.793,80.793,80.7832,80.793,7683.0
2024-09-16 13:10:00,83.21,83.22,83.2,83.2,16068.0,80.7832,80.793,80.7735,80.7735,16068.0
2024-09-16 13:15:00,83.2,83.21,83.2,83.2,17658.0,80.7735,80.7832,80.7735,80.7735,17658.0
2024-09-16 13:20:00,83.21,83.21,83.2,83.2,11339.0,80.7832,80.7832,80.7735,80.7735,11339.0
2024-09-16 13:25:00,83.2,83.21,83.2,83.2,16404.0,80.7735,80.7832,80.7735,80.7735,16404.0
2024-09-16 13:30:00,83.2,83.21,83.2,83.2,16100.0,80.7735,80.7832,80.7735,80.7735,16100.0
2024-09-16 13:35:00,83.2,83.21,83.2,83.2,15494.0,80.7735,80.7832,80.7735,80.7735,15494.0
2024-09-16 13:40:00,83.2,83.21,83.2,83.2,21354.0,80.7735,80.7832,80.7735,80.7735,21354.0
2024-09-16 13:45:00,83.2,83.21,83.2,83.21,12296.0,80.7735,80.7832,80.7735,80.7832,12296.0
2024-09-16 13:50:00,83.21,83.21,83.2,83.2,10701.0,80.7832,80.7832,80.7735,80.7735,10701.0
2024-09-16 13:55:00,83.21,83.22,83.21,83.22,15469.0,80.7832,80.793,80.7832,80.793,15469.0
2024-09-16 14:00:00,83.21,83.22,83.21,83.21,17977.0,80.7832,80.793,80.7832,80.7832,17977.0
2024-09-16 14:05:00,83.22,83.22,83.2,83.2,53335.0,80.793,80.793,80.7735,80.7735,53335.0
2024-09-16 14:10:00,83.21,83.21,83.2,83.2,8154.0,80.7832,80.7832,80.7735,80.7735,8154.0
2024-09-16 14:15:00,83.2,83.21,83.2,83.21,13332.0,80.7735,80.7832,80.7735,80.7832,13332.0
2024-09-16 14:20:00,83.2,83.21,83.19,83.2,27949.0,80.7735,80.7832,80.7638,80.7735,27949.0
2024-09-16 14:25:00,83.2,83.2,83.19,83.2,11747.0,80.7735,80.7735,80.7638,80.7735,11747.0
2024-09-16 14:30:00,83.19,83.2,83.19,83.19,15797.0,80.7638,80.7735,80.7638,80.7638,15797.0
2024-09-16 14:35:00,83.19,83.2,83.19,83.2,17482.0,80.7638,80.7735,80.7638,80.7735,17482.0
2024-09-16 14:40:00,83.19,83.2,83.19,83.2,11473.0,80.7638,80.7735,80.7638,80.7735,11473.0
2024-09-16 14:45:00,83.19,83.2,83.19,83.2,24811.0,80.7638,80.7735,80.7638,80.7735,24811.0
2024-09-16 14:50:00,83.2,83.2,83.19,83.2,19275.0,80.7735,80.7735,80.7638,80.7735,19275.0
2024-09-16 14:55:00,83.2,83.2,83.19,83.2,17210.0,80.7735,80.7735,80.7638,80.7735,17210.0
2024-09-16 15:00:00,83.2,83.21,83.19,83.2,16054.0,80.7735,80.7832,80.7638,80.7735,16054.0
2024-09-16 15:05:00,83.2,83.2,83.19,83.2,20617.0,80.7735,80.7735,80.7638,80.7735,20617.0
2024-09-16 15:10:00,83.19,83.2,83.19,83.2,18602.0,80.7638,80.7735,80.7638,80.7735,18602.0
2024-09-16 15:15:00,83.2,83.2,83.19,83.2,17188.0,80.7735,80.7735,80.7638,80.7735,17188.0
2024-09-16 15:20:00,83.2,83.2,83.19,83.2,25089.0,80.7735,80.7735,80.7638,80.7735,25089.0
2024-09-16 15:25:00,83.2,83.2,83.19,83.2,21952.0,80.7735,80.7735,80.7638,80.7735,21952.0
2024-09-16 15:30:00,83.2,83.2,83.19,83.19,65542.0,80.7735,80.7735,80.7638,80.7638,65542.0
2024-09-16 15:35:00,83.19,83.2,83.19,83.19,47377.0,80.7638,80.7735,80.7638,80.7638,47377.0
2024-09-16 15:40:00,83.2,83.2,83.19,83.19,34159.0,80.7735,80.7735,80.7638,80.7638,34159.0
2024-09-16 15:45:00,83.2,83.2,83.19,83.19,21032.0,80.7735,80.7735,80.7638,80.7638,21032.0
2024-09-16 15:50:00,83.2,83.2,83.19,83.2,64108.0,80.7735,80.7735,80.7638,80.7735,64108.0
2024-09-16 15:55:00,83.19,83.2,83.19,83.2,123881.0,80.7638,80.7735,80.7638,80.7735,123881.0
2024-09-17 09:30:00,83.16,83.17,83.15,83.17,45208.0,80.7347,80.7444,80.725,80.7444,45208.0
2024-09-17 09:35:00,83.17,83.17,83.15,83.16,18887.0,80.7444,80.7444,80.725,80.7347,18887.0
2024-09-17 09:40:00,83.16,83.16,83.15,83.15,5309.0,80.7347,80.7347,80.725,80.725,5309.0
2024-09-17 09:45:00,83.15,83.15,83.13,83.14,5432.0,80.725,80.725,80.7056,80.7153,5432.0
2024-09-17 09:50:00,83.14,83.14,83.13,83.13,34182.0,80.7153,80.7153,80.7056,80.7056,34182.0
2024-09-17 09:55:00,83.13,83.14,83.13,83.13,13543.0,80.7056,80.7153,80.7056,80.7056,13543.0
2024-09-17 10:00:00,83.14,83.14,83.13,83.14,6688.0,80.7153,80.7153,80.7056,80.7153,6688.0
2024-09-17 10:05:00,83.14,83.14,83.13,83.13,6166.0,80.7153,80.7153,80.7056,80.7056,6166.0
2024-09-17 10:10:00,83.14,83.14,83.13,83.14,68579.0,80.7153,80.7153,80.7056,80.7153,68579.0
2024-09-17 10:15:00,83.14,83.15,83.13,83.14,242917.0,80.7153,80.725,80.7056,80.7153,242917.0
2024-09-17 10:20:00,83.15,83.15,83.13,83.14,12256.0,80.725,80.725,80.7056,80.7153,12256.0
2024-09-17 10:25:00,83.14,83.14,83.13,83.14,15740.0,80.7153,80.7153,80.7056,80.7153,15740.0
2024-09-17 10:30:00,83.14,83.15,83.14,83.15,5516.0,80.7153,80.725,80.7153,80.725,5516.0
2024-09-17 10:35:00,83.14,83.15,83.14,83.15,11168.0,80.7153,80.725,80.7153,80.725,11168.0
2024-09-17 10:40:00,83.15,83.15,83.14,83.15,3157.0,80.725,80.725,80.7153,80.725,3157.0
2024-09-17 10:45:00,83.14,83.15,83.14,83.15,5357.0,80.7153,80.725,80.7153,80.725,5357.0
2024-09-17 10:50:00,83.15,83.15,83.14,83.14,6297.0,80.725,80.725,80.7153,80.7153,6297.0
2024-09-17 10:55:00,83.15,83.15,83.14,83.15,5474.0,80.725,80.725,80.7153,80.725,5474.0
2024-09-17 11:00:00,83.15,83.15,83.14,83.15,22631.0,80.725,80.725,80.7153,80.725,22631.0
2024-09-17 11:05:00,83.15,83.15,83.14,83.15,10762.0,80.725,80.725,80.7153,80.725,10762.0
2024-09-17 11:10:00,83.15,83.15,83.14,83.15,5928.0,80.725,80.725,80.7153,80.725,5928.0
2024-09-17 11:15:00,83.14,83.15,83.13,83.14,63696.0,80.7153,80.725,80.7056,80.7153,63696.0
2024-09-17 11:20:00,83.14,83.14,83.13,83.13,15302.0,80.7153,80.7153,80.7056,80.7056,15302.0
2024-09-17 11:25:00,83.13,83.14,83.12,83.13,20468.0,80.7056,80.7153,80.6959,80.7056,20468.0
2024-09-17 11:30:00,83.13,83.13,83.12,83.13,4426.0,80.7056,80.7056,80.6959,80.7056,4426.0
2024-09-17 11:35:00,83.13,83.13,83.12,83.13,4062.0,80.7056,80.7056,80.6959,80.7056,4062.0
2024-09-17 11:40:00,83.12,83.13,83.12,83.13,6890.0,80.6959,80.7056,80.6959,80.7056,6890.0
2024-09-17 11:45:00,83.13,83.14,83.12,83.14,26502.0,80.7056,80.7153,80.6959,80.7153,26502.0
2024-09-17 11:50:00,83.14,83.14,83.13,83.14,20672.0,80.7153,80.7153,80.7056,80.7153,20672.0
2024-09-17 11:55:00,83.14,83.14,83.13,83.14,14551.0,80.7153,80.7153,80.7056,80.7153,14551.0
2024-09-17 12:00:00,83.14,83.14,83.13,83.14,6703.0,80.7153,80.7153,80.7056,80.7153,6703.0
2024-09-17 12:05:00,83.14,83.14,83.13,83.14,29969.0,80.7153,80.7153,80.7056,80.7153,29969.0
2024-09-17 12:10:00,83.14,83.14,83.13,83.14,17415.0,80.7153,80.7153,80.7056,80.7153,17415.0
2024-09-17 12:15:00,83.14,83.14,83.13,83.14,10322.0,80.7153,80.7153,80.7056,80.7153,10322.0
2024-09-17 12:20:00,83.14,83.14,83.13,83.14,13675.0,80.7153,80.7153,80.7056,80.7153,13675.0
2024-09-17 12:25:00,83.14,83.14,83.13,83.14,42782.0,80.7153,80.7153,80.7056,80.7153,42782.0
2024-09-17 12:30:00,83.14,83.14,83.13,83.14,10689.0,80.7153,80.7153,80.7056,80.7153,10689.0
2024-09-17 12:35:00,83.14,83.15,83.14,83.15,12442.0,80.7153,80.725,80.7153,80.725,12442.0
2024-09-17 12:40:00,83.15,83.15,83.14,83.15,7182.0,80.725,80.725,80.7153,80.725,7182.0
2024-09-17 12:45:00,83.16,83.16,83.15,83.16,94769.0,80.7347,80.7347,80.725,80.7347,94769.0
2024-09-17 12:50:00,83.16,83.16,83.15,83.16,5201.0,80.7347,80.7347,80.725,80.7347,5201.0
2024-09-17 12:55:00,83.16,83.16,83.15,83.16,9242.0,80.7347,80.7347,80.725,80.7347,9242.0
2024-09-17 13:00:00,83.16,83.16,83.15,83.16,24890.0,80.7347,80.7347,80.725,80.7347,24890.0
2024-09-17 13:05:00,83.16,83.16,83.15,83.15,24765.0,80.7347,80.7347,80.725,80.725,24765.0
2024-09-17 13:10:00,83.15,83.16,83.15,83.15,21100.0,80.725,80.7347,80.725,80.725,21100.0
2024-09-17 13:15:00,83.16,83.16,83.15,83.16,27991.0,80.7347,80.7347,80.725,80.7347,27991.0
2024-09-17 13:20:00,83.16,83.16,83.15,83.15,7480.0,80.7347,80.7347,80.725,80.725,7480.0
2024-09-17 13:25:00,83.15,83.16,83.14,83.15,14020.0,80.725,80.7347,80.7153,80.725,14020.0
2024-09-17 13:30:00,83.15,83.15,83.14,83.15,7164.0,80.725,80.725,80.7153,80.725,7164.0
2024-09-17 13:35:00,83.15,83.15,83.14,83.15,11954.0,80.725,80.725,80.7153,80.725,11954.0
2024-09-17 13:40:00,83.15,83.16,83.15,83.16,14982.0,80.725,80.7347,80.725,80.7347,14982.0
2024-09-17 13:45:00,83.16,83.16,83.15,83.16,8329.0,80.7347,80.7347,80.725,80.7347,8329.0
2024-09-17 13:50:00,83.16,83.16,83.15,83.16,7315.0,80.7347,80.7347,80.725,80.7347,7315.0
2024-09-17 13:55:00,83.16,83.16,83.15,83.16,12451.0,80.7347,80.7347,80.725,80.7347,12451.0
2024-09-17 14:00:00,83.16,83.16,83.15,83.16,4556.0,80.7347,80.7347,80.725,80.7347,4556.0
2024-09-17 14:05:00,83.16,83.16,83.15,83.16,5753.0,80.7347,80.7347,80.725,80.7347,5753.0
2024-09-17 14:10:00,83.16,83.16,83.15,83.16,14992.0,80.7347,80.7347,80.725,80.7347,14992.0
2024-09-17 14:15:00,83.16,83.16,83.15,83.16,21780.0,80.7347,80.7347,80.725,80.7347,21780.0
2024-09-17 14:20:00,83.16,83.16,83.15,83.16,11069.0,80.7347,80.7347,80.725,80.7347,11069.0
2024-09-17 14:25:00,83.15,83.16,83.15,83.16,9282.0,80.725,80.7347,80.725,80.7347,9282.0
2024-09-17 14:30:00,83.16,83.16,83.15,83.16,16494.0,80.7347,80.7347,80.725,80.7347,16494.0
2024-09-17 14:35:00,83.16,83.16,83.15,83.16,24981.0,80.7347,80.7347,80.725,80.7347,24981.0
2024-09-17 14:40:00,83.16,83.16,83.15,83.16,8085.0,80.7347,80.7347,80.725,80.7347,8085.0
2024-09-17 14:45:00,83.15,83.16,83.15,83.16,25510.0,80.725,80.7347,80.725,80.7347,25510.0
2024-09-17 14:50:00,83.16,83.16,83.15,83.16,14316.0,80.7347,80.7347,80.725,80.7347,14316.0
2024-09-17 14:55:00,83.16,83.16,83.15,83.16,11965.0,80.7347,80.7347,80.725,80.7347,11965.0
2024-09-17 15:00:00,83.16,83.16,83.15,83.16,22232.0,80.7347,80.7347,80.725,80.7347,22232.0
2024-09-17 15:05:00,83.16,83.16,83.15,83.16,27327.0,80.7347,80.7347,80.725,80.7347,27327.0
2024-09-17 15:10:00,83.16,83.16,83.15,83.15,25698.0,80.7347,80.7347,80.725,80.725,25698.0
2024-09-17 15:15:00,83.16,83.16,83.15,83.16,29026.0,80.7347,80.7347,80.725,80.7347,29026.0
2024-09-17 15:20:00,83.15,83.16,83.15,83.15,14092.0,80.725,80.7347,80.725,80.725,14092.0
2024-09-17 15:25:00,83.16,83.16,83.15,83.15,140809.0,80.7347,80.7347,80.725,80.725,140809.0
2024-09-17 15:30:00,83.16,83.16,83.15,83.16,55050.0,80.7347,80.7347,80.725,80.7347,55050.0
2024-09-17 15:35:00,83.16,83.16,83.15,83.16,34611.0,80.7347,80.7347,80.725,80.7347,34611.0
2024-09-17 15:40:00,83.16,83.16,83.15,83.16,14325.0,80.7347,80.7347,80.725,80.7347,14325.0
2024-09-17 15:45:00,83.16,83.16,83.15,83.15,98487.0,80.7347,80.7347,80.725,80.725,98487.0
2024-09-17 15:50:00,83.16,83.16,83.15,83.16,53968.0,80.7347,80.7347,80.725,80.7347,53968.0
2024-09-17 15:55:00,83.15,83.16,83.14,83.15,220189.0,80.725,80.7347,80.7153,80.725,220189.0
2024-09-18 09:30:00,83.1,83.11,83.1,83.11,90133.0,80.6765,80.6862,80.6765,80.6862,90133.0
2024-09-18 09:35:00,83.11,83.12,83.1,83.11,15857.0,80.6862,80.6959,80.6765,80.6862,15857.0
2024-09-18 09:40:00,83.11,83.11,83.1,83.11,11020.0,80.6862,80.6862,80.6765,80.6862,11020.0
2024-09-18 09:45:00,83.11,83.11,83.09,83.09,51944.0,80.6862,80.6862,80.6667,80.6667,51944.0
2024-09-18 09:50:00,83.09,83.1,83.08,83.09,74897.0,80.6667,80.6765,80.657,80.6667,74897.0
2024-09-18 09:55:00,83.09,83.1,83.09,83.09,7108.0,80.6667,80.6765,80.6667,80.6667,7108.0
2024-09-18 10:00:00,83.1,83.1,83.08,83.09,22878.0,80.6765,80.6765,80.657,80.6667,22878.0
2024-09-18 10:05:00,83.09,83.09,83.08,83.09,35808.0,80.6667,80.6667,80.657,80.6667,35808.0
2024-09-18 10:10:00,83.09,83.09,83.08,83.09,26622.0,80.6667,80.6667,80.657,80.6667,26622.0
2024-09-18 10:15:00,83.09,83.09,83.07,83.08,37174.0,80.6667,80.6667,80.6473,80.657,37174.0
2024-09-18 10:20:00,83.08,83.08,83.07,83.08,32271.0,80.657,80.657,80.6473,80.657,32271.0
2024-09-18 10:25:00,83.08,83.08,83.07,83.07,15567.0,80.657,80.657,80.6473,80.6473,15567.0
2024-09-18 10:30:00,83.07,83.08,83.06,83.06,40903.0,80.6473,80.657,80.6376,80.6376,40903.0
2024-09-18 10:35:00,83.06,83.07,83.06,83.06,21914.0,80.6376,80.6473,80.6376,80.6376,21914.0
2024-09-18 10:40:00,83.06,83.07,83.06,83.06,9472.0,80.6376,80.6473,80.6376,80.6376,9472.0
2024-09-18 10:45:00,83.06,83.07,83.06,83.06,16115.0,80.6376,80.6473,80.6376,80.6376,16115.0
2024-09-18 10:50:00,83.07,83.07,83.06,83.06,25797.0,80.6473,80.6473,80.6376,80.6376,25797.0
2024-09-18 10:55:00,83.06,83.07,83.06,83.06,10590.0,80.6376,80.6473,80.6376,80.6376,10590.0
2024-09-18 11:00:00,83.06,83.07,83.06,83.06,14603.0,80.6376,80.6473,80.6376,80.6376,14603.0
2024-09-18 11:05:00,83.06,83.08,83.06,83.08,30222.0,80.6376,80.657,80.6376,80.657,30222.0
2024-09-18 11:10:00,83.08,83.08,83.06,83.07,19916.0,80.657,80.657,80.6376,80.6473,19916.0
2024-09-18 11:15:00,83.07,83.08,83.06,83.08,23362.0,80.6473,80.657,80.6376,80.657,23362.0
2024-09-18 11:20:00,83.08,83.08,83.07,83.08,7485.0,80.657,80.657,80.6473,80.657,7485.0
2024-09-18 11:25:00,83.08,83.08,83.07,83.07,7918.0,80.657,80.657,80.6473,80.6473,7918.0
2024-09-18 11:30:00,83.08,83.08,83.07,83.08,20360.0,80.657,80.657,80.6473,80.657,20360.0
2024-09-18 11:35:00,83.07,83.08,83.06,83.07,7251.0,80.6473,80.657,80.6376,80.6473,7251.0
2024-09-18 11:40:00,83.06,83.07,83.06,83.06,7581.0,80.6376,80.6473,80.6376,80.6376,7581.0
2024-09-18 11:45:00,83.06,83.08,83.06,83.07,8684.0,80.6376,80.657,80.6376,80.6473,8684.0
2024-09-18 11:50:00,83.07,83.08,83.07,83.07,14931.0,80.6473,80.657,80.6473,80.6473,14931.0
2024-09-18 11:55:00,83.07,83.08,83.07,83.07,12099.0,80.6473,80.657,80.6473,80.6473,12099.0
2024-09-18 12:00:00,83.07,83.08,83.07,83.08,14720.0,80.6473,80.657,80.6473,80.657,14720.0
2024-09-18 12:05:00,83.08,83.08,83.07,83.08,7942.0,80.657,80.657,80.6473,80.657,7942.0
2024-09-18 12:10:00,83.08,83.08,83.07,83.08,9053.0,80.657,80.657,80.6473,80.657,9053.0
2024-09-18 12:15:00,83.08,83.08,83.07,83.08,18907.0,80.657,80.657,80.6473,80.657,18907.0
2024-09-18 12:20:00,83.08,83.08,83.07,83.08,18679.0,80.657,80.657,80.6473,80.657,18679.0
2024-09-18 12:25:00,83.08,83.08,83.07,83.08,4059.0,80.657,80.657,80.6473,80.657,4059.0
2024-09-18 12:30:00,83.08,83.08,83.07,83.07,38980.0,80.657,80.657,80.6473,80.6473,38980.0
2024-09-18 12:35:00,83.07,83.08,83.07,83.08,18927.0,80.6473,80.657,80.6473,80.657,18927.0
2024-09-18 12:40:00,83.08,83.08,83.07,83.08,76473.0,80.657,80.657,80.6473,80.657,76473.0
2024-09-18 12:45:00,83.08,83.08,83.07,83.08,60104.0,80.657,80.657,80.6473,80.657,60104.0
2024-09-18 12:50:00,83.08,83.09,83.07,83.09,15784.0,80.657,80.6667,80.6473,80.6667,15784.0
2024-09-18 12:55:00,83.08,83.09,83.08,83.09,27696.0,80.657,80.6667,80.657,80.6667,27696.0
2024-09-18 13:00:00,83.09,83.09,83.08,83.08,8419.0,80.6667,80.6667,80.657,80.657,8419.0
2024-09-18 13:05:00,83.09,83.09,83.08,83.09,25133.0,80.6667,80.6667,80.657,80.6667,25133.0
2024-09-18 13:10:00,83.09,83.09,83.08,83.09,38041.0,80.6667,80.6667,80.657,80.6667,38041.0
2024-09-18 13:15:00,83.09,83.1,83.08,83.09,45422.0,80.6667,80.6765,80.657,80.6667,45422.0
2024-09-18 13:20:00,83.09,83.1,83.09,83.09,4617.0,80.6667,80.6765,80.6667,80.6667,4617.0
2024-09-18 13:25:00,83.09,83.1,83.09,83.09,5298.0,80.6667,80.6765,80.6667,80.6667,5298.0
2024-09-18 13:30:00,83.09,83.1,83.09,83.09,6616.0,80.6667,80.6765,80.6667,80.6667,6616.0
2024-09-18 13:35:00,83.09,83.1,83.09,83.09,26526.0,80.6667,80.6765,80.6667,80.6667,26526.0
2024-09-18 13:40:00,83.09,83.1,83.08,83.09,64647.0,80.6667,80.6765,80.657,80.6667,64647.0
2024-09-18 13:45:00,83.09,83.09,83.08,83.09,11843.0,80.6667,80.6667,80.657,80.6667,11843.0
2024-09-18 13:50:00,83.09,83.09,83.08,83.09,9845.0,80.6667,80.6667,80.657,80.6667,9845.0
2024-09-18 13:55:00,83.08,83.09,83.05,83.06,38224.0,80.657,80.6667,80.6279,80.6376,38224.0
2024-09-18 14:00:00,83.08,83.24,83.08,83.16,210203.0,80.657,80.8124,80.657,80.7347,210203.0
2024-09-18 14:05:00,83.17,83.2,83.16,83.17,48975.0,80.7444,80.7735,80.7347,80.7444,48975.0
2024-09-18 14:10:00,83.17,83.18,83.15,83.18,97249.0,80.7444,80.7541,80.725,80.7541,97249.0
2024-09-18 14:15:00,83.18,83.23,83.18,83.22,69363.0,80.7541,80.8027,80.7541,80.793,69363.0
2024-09-18 14:20:00,83.23,83.24,83.2,83.2,78617.0,80.8027,80.8124,80.7735,80.7735,78617.0
2024-09-18 14:25:00,83.2,83.21,83.19,83.2,32162.0,80.7735,80.7832,80.7638,80.7735,32162.0
2024-09-18 14:30:00,83.2,83.24,83.2,83.23,16983.0,80.7735,80.8124,80.7735,80.8027,16983.0
2024-09-18 14:35:00,83.23,83.24,83.2,83.21,49126.0,80.8027,80.8124,80.7735,80.7832,49126.0
2024-09-18 14:40:00,83.2,83.2,83.17,83.17,68638.0,80.7735,80.7735,80.7444,80.7444,68638.0
2024-09-18 14:45:00,83.17,83.18,83.15,83.16,283235.0,80.7444,80.7541,80.725,80.7347,283235.0
2024-09-18 14:50:00,83.16,83.18,83.14,83.17,183622.0,80.7347,80.7541,80.7153,80.7444,183622.0
2024-09-18 14:55:00,83.17,83.18,83.15,83.16,70598.0,80.7444,80.7541,80.725,80.7347,70598.0
2024-09-18 15:00:00,83.16,83.16,83.12,83.14,92773.0,80.7347,80.7347,80.6959,80.7153,92773.0
2024-09-18 15:05:00,83.13,83.14,83.13,83.14,34742.0,80.7056,80.7153,80.7056,80.7153,34742.0
2024-09-18 15:10:00,83.14,83.17,83.14,83.17,101877.0,80.7153,80.7444,80.7153,80.7444,101877.0
2024-09-18 15:15:00,83.17,83.17,83.14,83.15,49884.0,80.7444,80.7444,80.7153,80.725,49884.0
2024-09-18 15:20:00,83.15,83.15,83.11,83.15,109547.0,80.725,80.725,80.6862,80.725,109547.0
2024-09-18 15:25:00,83.13,83.16,83.13,83.14,34784.0,80.7056,80.7347,80.7056,80.7153,34784.0
2024-09-18 15:30:00,83.15,83.15,83.12,83.13,167768.0,80.725,80.725,80.6959,80.7056,167768.0
2024-09-18 15:35:00,83.13,83.14,83.12,83.13,61416.0,80.7056,80.7153,80.6959,80.7056,61416.0
2024-09-18 15:40:00,83.13,83.15,83.13,83.15,34962.0,80.7056,80.725,80.7056,80.725,34962.0
2024-09-18 15:45:00,83.15,83.15,83.12,83.12,74390.0,80.725,80.725,80.6959,80.6959,74390.0
2024-09-18 15:50:00,83.13,83.13,83.12,83.12,44891.0,80.7056,80.7056,80.6959,80.6959,44891.0
2024-09-18 15:55:00,83.12,83.13,83.1,83.11,411031.0,80.6959,80.7056,80.6765,80.6862,411031.0
2024-09-19 09:30:00,83.14,83.15,83.13,83.15,105913.0,80.7153,80.725,80.7056,80.725,105913.0
2024-09-19 09:35:00,83.15,83.15,83.12,83.13,39887.0,80.725,80.725,80.6959,80.7056,39887.0
2024-09-19 09:40:00,83.13,83.14,83.12,83.14,16569.0,80.7056,80.7153,80.6959,80.7153,16569.0
2024-09-19 09:45:00,83.14,83.15,83.13,83.13,29816.0,80.7153,80.725,80.7056,80.7056,29816.0
2024-09-19 09:50:00,83.14,83.14,83.13,83.13,14096.0,80.7153,80.7153,80.7056,80.7056,14096.0
2024-09-19 09:55:00,83.13,83.14,83.13,83.14,25458.0,80.7056,80.7153,80.7056,80.7153,25458.0
2024-09-19 10:00:00,83.14,83.15,83.13,83.15,55358.0,80.7153,80.725,80.7056,80.725,55358.0
2024-09-19 10:05:00,83.15,83.15,83.13,83.13,15102.0,80.725,80.725,80.7056,80.7056,15102.0
2024-09-19 10:10:00,83.14,83.14,83.13,83.14,21315.0,80.7153,80.7153,80.7056,80.7153,21315.0
2024-09-19 10:15:00,83.14,83.15,83.13,83.15,36127.0,80.7153,80.725,80.7056,80.725,36127.0
2024-09-19 10:20:00,83.15,83.16,83.14,83.16,36652.0,80.725,80.7347,80.7153,80.7347,36652.0
2024-09-19 10:25:00,83.16,83.17,83.16,83.17,17712.0,80.7347,80.7444,80.7347,80.7444,17712.0
2024-09-19 10:30:00,83.17,83.17,83.16,83.17,228218.0,80.7444,80.7444,80.7347,80.7444,228218.0
2024-09-19 10:35:00,83.17,83.17,83.16,83.17,19532.0,80.7444,80.7444,80.7347,80.7444,19532.0
2024-09-19 10:40:00,83.17,83.17,83.16,83.17,19391.0,80.7444,80.7444,80.7347,80.7444,19391.0
2024-09-19 10:45:00,83.17,83.18,83.17,83.17,13420.0,80.7444,80.7541,80.7444,80.7444,13420.0
2024-09-19 10:50:00,83.18,83.18,83.17,83.17,2436.0,80.7541,80.7541,80.7444,80.7444,2436.0
2024-09-19 10:55:00,83.18,83.18,83.17,83.17,2946.0,80.7541,80.7541,80.7444,80.7444,2946.0
2024-09-19 11:00:00,83.17,83.18,83.17,83.18,17465.0,80.7444,80.7541,80.7444,80.7541,17465.0
2024-09-19 11:05:00,83.17,83.18,83.16,83.16,17826.0,80.7444,80.7541,80.7347,80.7347,17826.0
2024-09-19 11:10:00,83.16,83.17,83.16,83.17,14502.0,80.7347,80.7444,80.7347,80.7444,14502.0
2024-09-19 11:15:00,83.17,83.17,83.16,83.17,18108.0,80.7444,80.7444,80.7347,80.7444,18108.0
2024-09-19 11:20:00,83.16,83.17,83.16,83.16,19313.0,80.7347,80.7444,80.7347,80.7347,19313.0
2024-09-19 11:25:00,83.16,83.17,83.16,83.16,13809.0,80.7347,80.7444,80.7347,80.7347,13809.0
2024-09-19 11:30:00,83.17,83.17,83.16,83.17,8183.0,80.7444,80.7444,80.7347,80.7444,8183.0
2024-09-19 11:35:00,83.17,83.17,83.15,83.16,18371.0,80.7444,80.7444,80.725,80.7347,18371.0
2024-09-19 11:40:00,83.16,83.16,83.15,83.16,7991.0,80.7347,80.7347,80.725,80.7347,7991.0
2024-09-19 11:45:00,83.16,83.16,83.15,83.15,23156.0,80.7347,80.7347,80.725,80.725,23156.0
2024-09-19 11:50:00,83.15,83.16,83.15,83.16,15172.0,80.725,80.7347,80.725,80.7347,15172.0
2024-09-19 11:55:00,83.15,83.16,83.15,83.16,11540.0,80.725,80.7347,80.725,80.7347,11540.0
2024-09-19 12:00:00,83.15,83.16,83.15,83.15,18269.0,80.725,80.7347,80.725,80.725,18269.0
2024-09-19 12:05:00,83.16,83.16,83.15,83.15,8742.0,80.7347,80.7347,80.725,80.725,8742.0
2024-09-19 12:10:00,83.15,83.16,83.15,83.15,7569.0,80.725,80.7347,80.725,80.725,7569.0
2024-09-19 12:15:00,83.16,83.16,83.14,83.16,21571.0,80.7347,80.7347,80.7153,80.7347,21571.0
2024-09-19 12:20:00,83.16,83.16,83.15,83.15,4389.0,80.7347,80.7347,80.725,80.725,4389.0
2024-09-19 12:25:00,83.16,83.16,83.15,83.16,5560.0,80.7347,80.7347,80.725,80.7347,5560.0
2024-09-19 12:30:00,83.16,83.16,83.15,83.15,18718.0,80.7347,80.7347,80.725,80.725,18718.0
2024-09-19 12:35:00,83.15,83.16,83.15,83.15,4725.0,80.725,80.7347,80.725,80.725,4725.0
2024-09-19 12:40:00,83.15,83.16,83.15,83.15,7993.0,80.725,80.7347,80.725,80.725,7993.0
2024-09-19 12:45:00,83.15,83.16,83.15,83.16,4875.0,80.725,80.7347,80.725,80.7347,4875.0
2024-09-19 12:50:00,83.15,83.15,83.14,83.15,9206.0,80.725,80.725,80.7153,80.725,9206.0
2024-09-19 12:55:00,83.14,83.15,83.14,83.15,12380.0,80.7153,80.725,80.7153,80.725,12380.0
2024-09-19 13:00:00,83.15,83.15,83.14,83.15,10238.0,80.725,80.725,80.7153,80.725,10238.0
2024-09-19 13:05:00,83.15,83.15,83.14,83.15,13980.0,80.725,80.725,80.7153,80.725,13980.0
2024-09-19 13:10:00,83.15,83.15,83.14,83.15,7903.0,80.725,80.725,80.7153,80.725,7903.0
2024-09-19 13:15:00,83.15,83.16,83.14,83.16,17855.0,80.725,80.7347,80.7153,80.7347,17855.0
2024-09-19 13:20:00,83.16,83.16,83.15,83.15,6146.0,80.7347,80.7347,80.725,80.725,6146.0
2024-09-19 13:25:00,83.15,83.16,83.15,83.16,11296.0,80.725,80.7347,80.725,80.7347,11296.0
2024-09-19 13:30:00,83.15,83.16,83.15,83.16,17250.0,80.725,80.7347,80.725,80.7347,17250.0
2024-09-19 13:35:00,83.15,83.16,83.15,83.16,6595.0,80.725,80.7347,80.725,80.7347,6595.0
2024-09-19 13:40:00,83.15,83.16,83.14,83.15,6496.0,80.725,80.7347,80.7153,80.725,6496.0
2024-09-19 13:45:00,83.15,83.15,83.14,83.15,8081.0,80.725,80.725,80.7153,80.725,8081.0
2024-09-19 13:50:00,83.15,83.15,83.14,83.15,26229.0,80.725,80.725,80.7153,80.725,26229.0
2024-09-19 13:55:00,83.15,83.15,83.14,83.15,8243.0,80.725,80.725,80.7153,80.725,8243.0
2024-09-19 14:00:00,83.15,83.15,83.14,83.15,9569.0,80.725,80.725,80.7153,80.725,9569.0
2024-09-19 14:05:00,83.15,83.15,83.14,83.15,22067.0,80.725,80.725,80.7153,80.725,22067.0
2024-09-19 14:10:00,83.15,83.16,83.14,83.16,24085.0,80.725,80.7347,80.7153,80.7347,24085.0
2024-09-19 14:15:00,83.16,83.16,83.15,83.16,21837.0,80.7347,80.7347,80.725,80.7347,21837.0
2024-09-19 14:20:00,83.15,83.16,83.15,83.16,24613.0,80.725,80.7347,80.725,80.7347,24613.0
2024-09-19 14:25:00,83.16,83.17,83.15,83.17,45313.0,80.7347,80.7444,80.725,80.7444,45313.0
2024-09-19 14:30:00,83.17,83.17,83.16,83.16,24150.0,80.7444,80.7444,80.7347,80.7347,24150.0
2024-09-19 14:35:00,83.16,83.17,83.16,83.16,17173.0,80.7347,80.7444,80.7347,80.7347,17173.0
2024-09-19 14:40:00,83.16,83.17,83.16,83.16,39962.0,80.7347,80.7444,80.7347,80.7347,39962.0
2024-09-19 14:45:00,83.17,83.17,83.15,83.16,153542.0,80.7444,80.7444,80.725,80.7347,153542.0
2024-09-19 14:50:00,83.16,83.16,83.15,83.16,16181.0,80.7347,80.7347,80.725,80.7347,16181.0
2024-09-19 14:55:00,83.16,83.16,83.15,83.16,12642.0,80.7347,80.7347,80.725,80.7347,12642.0
2024-09-19 15:00:00,83.16,83.16,83.15,83.16,76226.0,80.7347,80.7347,80.725,80.7347,76226.0
2024-09-19 15:05:00,83.16,83.17,83.15,83.16,22289.0,80.7347,80.7444,80.725,80.7347,22289.0
2024-09-19 15:10:00,83.17,83.17,83.16,83.17,27048.0,80.7444,80.7444,80.7347,80.7444,27048.0
2024-09-19 15:15:00,83.16,83.17,83.16,83.17,16932.0,80.7347,80.7444,80.7347,80.7444,16932.0
2024-09-19 15:20:00,83.17,83.17,83.16,83.16,7076.0,80.7444,80.7444,80.7347,80.7347,7076.0
2024-09-19 15:25:00,83.17,83.17,83.16,83.17,9467.0,80.7444,80.7444,80.7347,80.7444,9467.0
2024-09-19 15:30:00,83.17,83.17,83.16,83.17,19967.0,80.7444,80.7444,80.7347,80.7444,19967.0
2024-09-19 15:35:00,83.17,83.17,83.16,83.17,11401.0,80.7444,80.7444,80.7347,80.7444,11401.0
2024-09-19 15:40:00,83.17,83.17,83.16,83.17,22702.0,80.7444,80.7444,80.7347,80.7444,22702.0
2024-09-19 15:45:00,83.17,83.17,83.16,83.17,55143.0,80.7444,80.7444,80.7347,80.7444,55143.0
2024-09-19 15:50:00,83.17,83.17,83.16,83.17,49982.0,80.7444,80.7444,80.7347,80.7444,49982.0
2024-09-19 15:55:00,83.17,83.18,83.16,83.17,234709.0,80.7444,80.7541,80.7347,80.7444,234709.0
2024-09-20 09:30:00,83.16,83.16,83.14,83.14,34423.0,80.7347,80.7347,80.7153,80.7153,34423.0
2024-09-20 09:35:00,83.14,83.15,83.13,83.13,20054.0,80.7153,80.725,80.7056,80.7056,20054.0
2024-09-20 09:40:00,83.14,83.15,83.13,83.15,13215.0,80.7153,80.725,80.7056,80.725,13215.0
2024-09-20 09:45:00,83.15,83.15,83.14,83.15,13033.0,80.725,80.725,80.7153,80.725,13033.0
2024-09-20 09:50:00,83.15,83.15,83.14,83.14,19496.0,80.725,80.725,80.7153,80.7153,19496.0
2024-09-20 09:55:00,83.14,83.15,83.14,83.14,7845.0,80.7153,80.725,80.7153,80.7153,7845.0
2024-09-20 10:00:00,83.14,83.15,83.14,83.14,10452.0,80.7153,80.725,80.7153,80.7153,10452.0
2024-09-20 10:05:00,83.14,83.15,83.13,83.14,35663.0,80.7153,80.725,80.7056,80.7153,35663.0
2024-09-20 10:10:00,83.14,83.14,83.13,83.13,39756.0,80.7153,80.7153,80.7056,80.7056,39756.0
2024-09-20 10:15:00,83.13,83.14,83.13,83.14,10108.0,80.7056,80.7153,80.7056,80.7153,10108.0
2024-09-20 10:20:00,83.13,83.13,83.12,83.13,700072.0,80.7056,80.7056,80.6959,80.7056,700072.0
2024-09-20 10:25:00,83.13,83.13,83.12,83.12,383953.0,80.7056,80.7056,80.6959,80.6959,383953.0
2024-09-20 10:30:00,83.12,83.13,83.12,83.13,32203.0,80.6959,80.7056,80.6959,80.7056,32203.0
2024-09-20 10:35:00,83.13,83.13,83.12,83.13,12893.0,80.7056,80.7056,80.6959,80.7056,12893.0
2024-09-20 10:40:00,83.13,83.13,83.12,83.12,58214.0,80.7056,80.7056,80.6959,80.6959,58214.0
2024-09-20 10:45:00,83.13,83.13,83.12,83.12,5687.0,80.7056,80.7056,80.6959,80.6959,5687.0
2024-09-20 10:50:00,83.13,83.13,83.12,83.13,7454.0,80.7056,80.7056,80.6959,80.7056,7454.0
2024-09-20 10:55:00,83.13,83.13,83.12,83.13,10508.0,80.7056,80.7056,80.6959,80.7056,10508.0
2024-09-20 11:00:00,83.12,83.13,83.12,83.13,88429.0,80.6959,80.7056,80.6959,80.7056,88429.0
2024-09-20 11:05:00,83.13,83.13,83.12,83.13,16900.0,80.7056,80.7056,80.6959,80.7056,16900.0
2024-09-20 11:10:00,83.13,83.13,83.12,83.13,7735.0,80.7056,80.7056,80.6959,80.7056,7735.0
2024-09-20 11:15:00,83.12,83.13,83.12,83.13,9353.0,80.6959,80.7056,80.6959,80.7056,9353.0
2024-09-20 11:20:00,83.13,83.13,83.12,83.13,8511.0,80.7056,80.7056,80.6959,80.7056,8511.0
2024-09-20 11:25:00,83.13,83.13,83.12,83.13,4121.0,80.7056,80.7056,80.6959,80.7056,4121.0
2024-09-20 11:30:00,83.13,83.15,83.12,83.15,102178.0,80.7056,80.725,80.6959,80.725,102178.0
2024-09-20 11:35:00,83.15,83.18,83.14,83.17,429209.0,80.725,80.7541,80.7153,80.7444,429209.0
2024-09-20 11:40:00,83.17,83.18,83.16,83.17,47236.0,80.7444,80.7541,80.7347,80.7444,47236.0
2024-09-20 11:45:00,83.18,83.2,83.18,83.2,85557.0,80.7541,80.7735,80.7541,80.7735,85557.0
2024-09-20 11:50:00,83.2,83.21,83.18,83.2,108064.0,80.7735,80.7832,80.7541,80.7735,108064.0
2024-09-20 11:55:00,83.2,83.21,83.19,83.2,16387.0,80.7735,80.7832,80.7638,80.7735,16387.0
2024-09-20 12:00:00,83.21,83.22,83.2,83.2,71839.0,80.7832,80.793,80.7735,80.7735,71839.0
2024-09-20 12:05:00,83.21,83.21,83.2,83.2,9747.0,80.7832,80.7832,80.7735,80.7735,9747.0
2024-09-20 12:10:00,83.21,83.22,83.2,83.22,17370.0,80.7832,80.793,80.7735,80.793,17370.0
2024-09-20 12:15:00,83.22,83.23,83.21,83.23,31069.0,80.793,80.8027,80.7832,80.8027,31069.0
2024-09-20 12:20:00,83.23,83.23,83.22,83.23,35708.0,80.8027,80.8027,80.793,80.8027,35708.0
2024-09-20 12:25:00,83.23,83.23,83.22,83.23,15389.0,80.8027,80.8027,80.793,80.8027,15389.0
2024-09-20 12:30:00,83.22,83.23,83.21,83.22,16731.0,80.793,80.8027,80.7832,80.793,16731.0
2024-09-20 12:35:00,83.22,83.22,83.21,83.22,11848.0,80.793,80.793,80.7832,80.793,11848.0
2024-09-20 12:40:00,83.22,83.23,83.21,83.23,22737.0,80.793,80.8027,80.7832,80.8027,22737.0
2024-09-20 12:45:00,83.22,83.23,83.22,83.23,18263.0,80.793,80.8027,80.793,80.8027,18263.0
2024-09-20 12:50:00,83.23,83.23,83.22,83.23,7572.0,80.8027,80.8027,80.793,80.8027,7572.0
2024-09-20 12:55:00,83.23,83.23,83.22,83.23,11276.0,80.8027,80.8027,80.793,80.8027,11276.0
2024-09-20 13:00:00,83.23,83.23,83.22,83.23,13738.0,80.8027,80.8027,80.793,80.8027,13738.0
2024-09-20 13:05:00,83.23,83.23,83.22,83.23,12224.0,80.8027,80.8027,80.793,80.8027,12224.0
2024-09-20 13:10:00,83.23,83.23,83.22,83.23,14652.0,80.8027,80.8027,80.793,80.8027,14652.0
2024-09-20 13:15:00,83.23,83.23,83.22,83.23,13083.0,80.8027,80.8027,80.793,80.8027,13083.0
2024-09-20 13:20:00,83.23,83.23,83.22,83.23,5526.0,80.8027,80.8027,80.793,80.8027,5526.0
2024-09-20 13:25:00,83.23,83.23,83.22,83.23,15472.0,80.8027,80.8027,80.793,80.8027,15472.0
2024-09-20 13:30:00,83.23,83.23,83.22,83.23,9514.0,80.8027,80.8027,80.793,80.8027,9514.0
2024-09-20 13:35:00,83.23,83.23,83.22,83.22,7579.0,80.8027,80.8027,80.793,80.793,7579.0
2024-09-20 13:40:00,83.23,83.23,83.22,83.22,10368.0,80.8027,80.8027,80.793,80.793,10368.0
2024-09-20 13:45:00,83.23,83.23,83.22,83.23,55759.0,80.8027,80.8027,80.793,80.8027,55759.0
2024-09-20 13:50:00,83.23,83.23,83.22,83.23,13812.0,80.8027,80.8027,80.793,80.8027,13812.0
2024-09-20 13:55:00,83.23,83.23,83.22,83.23,12163.0,80.8027,80.8027,80.793,80.8027,12163.0
2024-09-20 14:00:00,83.22,83.23,83.21,83.22,26090.0,80.793,80.8027,80.7832,80.793,26090.0
2024-09-20 14:05:00,83.22,83.23,83.21,83.23,20302.0,80.793,80.8027,80.7832,80.8027,20302.0
2024-09-20 14:10:00,83.23,83.23,83.22,83.23,5020.0,80.8027,80.8027,80.793,80.8027,5020.0
2024-09-20 14:15:00,83.23,83.23,83.22,83.23,2413.0,80.8027,80.8027,80.793,80.8027,2413.0
2024-09-20 14:20:00,83.22,83.23,83.22,83.22,17740.0,80.793,80.8027,80.793,80.793,17740.0
2024-09-20 14:25:00,83.23,83.23,83.22,83.23,5705.0,80.8027,80.8027,80.793,80.8027,5705.0
2024-09-20 14:30:00,83.23,83.23,83.22,83.23,5195.0,80.8027,80.8027,80.793,80.8027,5195.0
2024-09-20 14:35:00,83.23,83.23,83.22,83.23,5873.0,80.8027,80.8027,80.793,80.8027,5873.0
2024-09-20 14:40:00,83.23,83.23,83.22,83.22,13794.0,80.8027,80.8027,80.793,80.793,13794.0
2024-09-20 14:45:00,83.23,83.23,83.22,83.23,29747.0,80.8027,80.8027,80.793,80.8027,29747.0
2024-09-20 14:50:00,83.22,83.23,83.22,83.23,18419.0,80.793,80.8027,80.793,80.8027,18419.0
2024-09-20 14:55:00,83.22,83.23,83.22,83.23,19893.0,80.793,80.8027,80.793,80.8027,19893.0
2024-09-20 15:00:00,83.22,83.23,83.22,83.23,28405.0,80.793,80.8027,80.793,80.8027,28405.0
2024-09-20 15:05:00,83.23,83.23,83.22,83.23,30761.0,80.8027,80.8027,80.793,80.8027,30761.0
2024-09-20 15:10:00,83.23,83.23,83.22,83.23,12605.0,80.8027,80.8027,80.793,80.8027,12605.0
2024-09-20 15:15:00,83.22,83.23,83.22,83.23,15173.0,80.793,80.8027,80.793,80.8027,15173.0
2024-09-20 15:20:00,83.23,83.23,83.22,83.22,9495.0,80.8027,80.8027,80.793,80.793,9495.0
2024-09-20 15:25:00,83.23,83.23,83.22,83.23,9056.0,80.8027,80.8027,80.793,80.8027,9056.0
2024-09-20 15:30:00,83.23,83.23,83.22,83.23,15922.0,80.8027,80.8027,80.793,80.8027,15922.0
2024-09-20 15:35:00,83.23,83.23,83.22,83.22,13714.0,80.8027,80.8027,80.793,80.793,13714.0
2024-09-20 15:40:00,83.23,83.23,83.22,83.23,15336.0,80.8027,80.8027,80.793,80.8027,15336.0
2024-09-20 15:45:00,83.23,83.23,83.22,83.23,13189.0,80.8027,80.8027,80.793,80.8027,13189.0
2024-09-20 15:50:00,83.22,83.23,83.22,83.23,19365.0,80.793,80.8027,80.793,80.8027,19365.0
2024-09-20 15:55:00,83.22,83.23,83.21,83.21,95555.0,80.793,80.8027,80.7832,80.7832,95555.0
2024-09-23 09:30:00,83.19,83.21,83.19,83.2,52365.0,80.7638,80.7832,80.7638,80.7735,52365.0
2024-09-23 09:35:00,83.2,83.21,83.19,83.2,15088.0,80.7735,80.7832,80.7638,80.7735,15088.0
2024-09-23 09:40:00,83.21,83.21,83.19,83.2,8347.0,80.7832,80.7832,80.7638,80.7735,8347.0
2024-09-23 09:45:00,83.2,83.21,83.16,83.18,361141.0,80.7735,80.7832,80.7347,80.7541,361141.0
2024-09-23 09:50:00,83.17,83.18,83.17,83.17,16980.0,80.7444,80.7541,80.7444,80.7444,16980.0
2024-09-23 09:55:00,83.17,83.18,83.16,83.16,33206.0,80.7444,80.7541,80.7347,80.7347,33206.0
2024-09-23 10:00:00,83.16,83.17,83.16,83.17,14259.0,80.7347,80.7444,80.7347,80.7444,14259.0
2024-09-23 10:05:00,83.17,83.17,83.15,83.15,20221.0,80.7444,80.7444,80.725,80.725,20221.0
2024-09-23 10:10:00,83.16,83.16,83.15,83.16,44545.0,80.7347,80.7347,80.725,80.7347,44545.0
2024-09-23 10:15:00,83.16,83.17,83.15,83.17,20494.0,80.7347,80.7444,80.725,80.7444,20494.0
2024-09-23 10:20:00,83.17,83.17,83.16,83.16,15597.0,80.7444,80.7444,80.7347,80.7347,15597.0
2024-09-23 10:25:00,83.17,83.17,83.16,83.16,185969.0,80.7444,80.7444,80.7347,80.7347,185969.0
2024-09-23 10:30:00,83.17,83.18,83.16,83.17,16927.0,80.7444,80.7541,80.7347,80.7444,16927.0
2024-09-23 10:35:00,83.17,83.18,83.17,83.17,37392.0,80.7444,80.7541,80.7444,80.7444,37392.0
2024-09-23 10:40:00,83.17,83.18,83.17,83.17,7523.0,80.7444,80.7541,80.7444,80.7444,7523.0
2024-09-23 10:45:00,83.18,83.19,83.17,83.18,526620.0,80.7541,80.7638,80.7444,80.7541,526620.0
2024-09-23 10:50:00,83.17,83.19,83.17,83.18,82343.0,80.7444,80.7638,80.7444,80.7541,82343.0
2024-09-23 10:55:00,83.18,83.18,83.17,83.17,4537.0,80.7541,80.7541,80.7444,80.7444,4537.0
2024-09-23 11:00:00,83.17,83.19,83.17,83.19,54497.0,80.7444,80.7638,80.7444,80.7638,54497.0
2024-09-23 11:05:00,83.19,83.19,83.17,83.17,76823.0,80.7638,80.7638,80.7444,80.7444,76823.0
2024-09-23 11:10:00,83.17,83.18,83.17,83.17,387405.0,80.7444,80.7541,80.7444,80.7444,387405.0
2024-09-23 11:15:00,83.17,83.18,83.17,83.17,13401.0,80.7444,80.7541,80.7444,80.7444,13401.0
2024-09-23 11:20:00,83.17,83.18,83.17,83.18,21107.0,80.7444,80.7541,80.7444,80.7541,21107.0
2024-09-23 11:25:00,83.18,83.18,83.17,83.18,14681.0,80.7541,80.7541,80.7444,80.7541,14681.0
2024-09-23 11:30:00,83.17,83.18,83.17,83.17,17423.0,80.7444,80.7541,80.7444,80.7444,17423.0
2024-09-23 11:35:00,83.18,83.19,83.17,83.19,38103.0,80.7541,80.7638,80.7444,80.7638,38103.0
2024-09-23 11:40:00,83.19,83.19,83.18,83.19,47158.0,80.7638,80.7638,80.7541,80.7638,47158.0
2024-09-23 11:45:00,83.19,83.19,83.18,83.19,15031.0,80.7638,80.7638,80.7541,80.7638,15031.0
2024-09-23 11:50:00,83.19,83.2,83.18,83.19,27627.0,80.7638,80.7735,80.7541,80.7638,27627.0
2024-09-23 11:55:00,83.2,83.21,83.19,83.21,26913.0,80.7735,80.7832,80.7638,80.7832,26913.0
2024-09-23 12:00:00,83.22,83.22,83.21,83.22,5814.0,80.793,80.793,80.7832,80.793,5814.0
2024-09-23 12:05:00,83.22,83.22,83.21,83.21,608091.0,80.793,80.793,80.7832,80.7832,608091.0
2024-09-23 12:10:00,83.22,83.23,83.21,83.22,308542.0,80.793,80.8027,80.7832,80.793,308542.0
2024-09-23 12:15:00,83.22,83.23,83.22,83.23,10926.0,80.793,80.8027,80.793,80.8027,10926.0
2024-09-23 12:20:00,83.23,83.23,83.22,83.22,8290.0,80.8027,80.8027,80.793,80.793,8290.0
2024-09-23 12:25:00,83.23,83.23,83.22,83.23,7735.0,80.8027,80.8027,80.793,80.8027,7735.0
2024-09-23 12:30:00,83.23,83.24,83.22,83.23,29490.0,80.8027,80.8124,80.793,80.8027,29490.0
2024-09-23 12:35:00,83.23,83.24,83.23,83.23,11452.0,80.8027,80.8124,80.8027,80.8027,11452.0
2024-09-23 12:40:00,83.24,83.24,83.23,83.23,8799.0,80.8124,80.8124,80.8027,80.8027,8799.0
2024-09-23 12:45:00,83.23,83.24,83.23,83.23,7850.0,80.8027,80.8124,80.8027,80.8027,7850.0
2024-09-23 12:50:00,83.23,83.24,83.22,83.23,21833.0,80.8027,80.8124,80.793,80.8027,21833.0
2024-09-23 12:55:00,83.23,83.23,83.22,83.22,6208.0,80.8027,80.8027,80.793,80.793,6208.0
2024-09-23 13:00:00,83.23,83.24,83.22,83.23,17596.0,80.8027,80.8124,80.793,80.8027,17596.0
2024-09-23 13:05:00,83.23,83.24,83.23,83.23,4518.0,80.8027,80.8124,80.8027,80.8027,4518.0
2024-09-23 13:10:00,83.23,83.24,83.23,83.23,26299.0,80.8027,80.8124,80.8027,80.8027,26299.0
2024-09-23 13:15:00,83.24,83.24,83.23,83.23,29707.0,80.8124,80.8124,80.8027,80.8027,29707.0
2024-09-23 13:20:00,83.23,83.24,83.23,83.23,11715.0,80.8027,80.8124,80.8027,80.8027,11715.0
2024-09-23 13:25:00,83.23,83.24,83.23,83.23,12793.0,80.8027,80.8124,80.8027,80.8027,12793.0
2024-09-23 13:30:00,83.23,83.24,83.23,83.23,8440.0,80.8027,80.8124,80.8027,80.8027,8440.0
2024-09-23 13:35:00,83.23,83.24,83.23,83.23,27360.0,80.8027,80.8124,80.8027,80.8027,27360.0
2024-09-23 13:40:00,83.23,83.24,83.23,83.23,72646.0,80.8027,80.8124,80.8027,80.8027,72646.0
2024-09-23 13:45:00,83.24,83.24,83.23,83.23,42928.0,80.8124,80.8124,80.8027,80.8027,42928.0
2024-09-23 13:50:00,83.24,83.24,83.23,83.23,132815.0,80.8124,80.8124,80.8027,80.8027,132815.0
2024-09-23 13:55:00,83.23,83.24,83.22,83.23,24501.0,80.8027,80.8124,80.793,80.8027,24501.0
2024-09-23 14:00:00,83.22,83.23,83.22,83.22,9691.0,80.793,80.8027,80.793,80.793,9691.0
2024-09-23 14:05:00,83.22,83.23,83.22,83.23,8748.0,80.793,80.8027,80.793,80.8027,8748.0
2024-09-23 14:10:00,83.23,83.23,83.22,83.23,21604.0,80.8027,80.8027,80.793,80.8027,21604.0
2024-09-23 14:15:00,83.23,83.24,83.22,83.23,37841.0,80.8027,80.8124,80.793,80.8027,37841.0
2024-09-23 14:20:00,83.23,83.24,83.23,83.23,11363.0,80.8027,80.8124,80.8027,80.8027,11363.0
2024-09-23 14:25:00,83.23,83.24,83.23,83.23,38025.0,80.8027,80.8124,80.8027,80.8027,38025.0
2024-09-23 14:30:00,83.23,83.24,83.23,83.23,5240.0,80.8027,80.8124,80.8027,80.8027,5240.0
2024-09-23 14:35:00,83.23,83.24,83.23,83.23,39029.0,80.8027,80.8124,80.8027,80.8027,39029.0
2024-09-23 14:40:00,83.24,83.24,83.23,83.23,10366.0,80.8124,80.8124,80.8027,80.8027,10366.0
2024-09-23 14:45:00,83.23,83.24,83.23,83.23,5950.0,80.8027,80.8124,80.8027,80.8027,5950.0
2024-09-23 14:50:00,83.23,83.24,83.23,83.23,8626.0,80.8027,80.8124,80.8027,80.8027,8626.0
2024-09-23 14:55:00,83.23,83.24,83.23,83.23,5767.0,80.8027,80.8124,80.8027,80.8027,5767.0
2024-09-23 15:00:00,83.23,83.23,83.22,83.22,32338.0,80.8027,80.8027,80.793,80.793,32338.0
2024-09-23 15:05:00,83.22,83.23,83.21,83.22,20414.0,80.793,80.8027,80.7832,80.793,20414.0
2024-09-23 15:10:00,83.22,83.22,83.21,83.22,39081.0,80.793,80.793,80.7832,80.793,39081.0
2024-09-23 15:15:00,83.22,83.22,83.21,83.22,14692.0,80.793,80.793,80.7832,80.793,14692.0
2024-09-23 15:20:00,83.21,83.22,83.21,83.22,11380.0,80.7832,80.793,80.7832,80.793,11380.0
2024-09-23 15:25:00,83.22,83.22,83.21,83.22,21168.0,80.793,80.793,80.7832,80.793,21168.0
2024-09-23 15:30:00,83.22,83.22,83.21,83.22,11147.0,80.793,80.793,80.7832,80.793,11147.0
2024-09-23 15:35:00,83.22,83.23,83.21,83.22,41691.0,80.793,80.8027,80.7832,80.793,41691.0
2024-09-23 15:40:00,83.23,83.23,83.22,83.22,10599.0,80.8027,80.8027,80.793,80.793,10599.0
2024-09-23 15:45:00,83.22,83.23,83.22,83.22,26267.0,80.793,80.8027,80.793,80.793,26267.0
2024-09-23 15:50:00,83.22,83.23,83.21,83.21,38288.0,80.793,80.8027,80.7832,80.7832,38288.0
2024-09-23 15:55:00,83.22,83.22,83.2,83.22,203835.0,80.793,80.793,80.7735,80.793,203835.0
2024-09-24 09:30:00,83.23,83.23,83.2,83.2,25315.0,80.8027,80.8027,80.7735,80.7735,25315.0
2024-09-24 09:35:00,83.2,83.21,83.2,83.2,16267.0,80.7735,80.7832,80.7735,80.7735,16267.0
2024-09-24 09:40:00,83.2,83.21,83.19,83.2,17273.0,80.7735,80.7832,80.7638,80.7735,17273.0
2024-09-24 09:45:00,83.2,83.21,83.19,83.2,5088.0,80.7735,80.7832,80.7638,80.7735,5088.0
2024-09-24 09:50:00,83.2,83.21,83.2,83.2,5434.0,80.7735,80.7832,80.7735,80.7735,5434.0
2024-09-24 09:55:00,83.21,83.21,83.2,83.21,2819.0,80.7832,80.7832,80.7735,80.7832,2819.0
2024-09-24 10:00:00,83.21,83.24,83.21,83.23,32991.0,80.7832,80.8124,80.7832,80.8027,32991.0
2024-09-24 10:05:00,83.23,83.26,83.23,83.26,48342.0,80.8027,80.8318,80.8027,80.8318,48342.0
2024-09-24 10:10:00,83.25,83.26,83.24,83.25,28096.0,80.8221,80.8318,80.8124,80.8221,28096.0
2024-09-24 10:15:00,83.25,83.26,83.24,83.26,116683.0,80.8221,80.8318,80.8124,80.8318,116683.0
2024-09-24 10:20:00,83.26,83.27,83.25,83.27,484531.0,80.8318,80.8415,80.8221,80.8415,484531.0
2024-09-24 10:25:00,83.27,83.28,83.26,83.28,275032.0,80.8415,80.8512,80.8318,80.8512,275032.0
2024-09-24 10:30:00,83.27,83.27,83.26,83.26,33009.0,80.8415,80.8415,80.8318,80.8318,33009.0
2024-09-24 10:35:00,83.26,83.27,83.26,83.27,18932.0,80.8318,80.8415,80.8318,80.8415,18932.0
2024-09-24 10:40:00,83.26,83.27,83.26,83.27,34008.0,80.8318,80.8415,80.8318,80.8415,34008.0
2024-09-24 10:45:00,83.27,83.27,83.26,83.27,20989.0,80.8415,80.8415,80.8318,80.8415,20989.0
2024-09-24 10:50:00,83.27,83.27,83.26,83.26,66770.0,80.8415,80.8415,80.8318,80.8318,66770.0
2024-09-24 10:55:00,83.27,83.27,83.26,83.26,12530.0,80.8415,80.8415,80.8318,80.8318,12530.0
2024-09-24 11:00:00,83.27,83.27,83.26,83.27,136157.0,80.8415,80.8415,80.8318,80.8415,136157.0
2024-09-24 11:05:00,83.27,83.27,83.26,83.27,38675.0,80.8415,80.8415,80.8318,80.8415,38675.0
2024-09-24 11:10:00,83.27,83.27,83.26,83.27,11378.0,80.8415,80.8415,80.8318,80.8415,11378.0
2024-09-24 11:15:00,83.27,83.27,83.26,83.27,17932.0,80.8415,80.8415,80.8318,80.8415,17932.0
2024-09-24 11:20:00,83.27,83.27,83.26,83.27,38350.0,80.8415,80.8415,80.8318,80.8415,38350.0
2024-09-24 11:25:00,83.27,83.27,83.26,83.27,54197.0,80.8415,80.8415,80.8318,80.8415,54197.0
2024-09-24 11:30:00,83.26,83.27,83.26,83.26,18791.0,80.8318,80.8415,80.8318,80.8318,18791.0
2024-09-24 11:35:00,83.27,83.27,83.26,83.27,12764.0,80.8415,80.8415,80.8318,80.8415,12764.0
2024-09-24 11:40:00,83.26,83.27,83.26,83.26,23079.0,80.8318,80.8415,80.8318,80.8318,23079.0
2024-09-24 11:45:00,83.26,83.27,83.26,83.26,41684.0,80.8318,80.8415,80.8318,80.8318,41684.0
2024-09-24 11:50:00,83.26,83.27,83.26,83.26,26816.0,80.8318,80.8415,80.8318,80.8318,26816.0
2024-09-24 11:55:00,83.27,83.27,83.26,83.27,24079.0,80.8415,80.8415,80.8318,80.8415,24079.0
2024-09-24 12:00:00,83.27,83.27,83.26,83.27,123226.0,80.8415,80.8415,80.8318,80.8415,123226.0
2024-09-24 12:05:00,83.27,83.28,83.26,83.28,138534.0,80.8415,80.8512,80.8318,80.8512,138534.0
2024-09-24 12:10:00,83.28,83.29,83.27,83.29,16185.0,80.8512,80.8609,80.8415,80.8609,16185.0
2024-09-24 12:15:00,83.29,83.29,83.28,83.29,136726.0,80.8609,80.8609,80.8512,80.8609,136726.0
2024-09-24 12:20:00,83.28,83.29,83.28,83.28,16480.0,80.8512,80.8609,80.8512,80.8512,16480.0
2024-09-24 12:25:00,83.28,83.29,83.28,83.28,14540.0,80.8512,80.8609,80.8512,80.8512,14540.0
2024-09-24 12:30:00,83.28,83.29,83.27,83.28,20338.0,80.8512,80.8609,80.8415,80.8512,20338.0
2024-09-24 12:35:00,83.28,83.28,83.27,83.28,5647.0,80.8512,80.8512,80.8415,80.8512,5647.0
2024-09-24 12:40:00,83.28,83.28,83.27,83.27,49357.0,80.8512,80.8512,80.8415,80.8415,49357.0
2024-09-24 12:45:00,83.28,83.28,83.27,83.28,84207.0,80.8512,80.8512,80.8415,80.8512,84207.0
2024-09-24 12:50:00,83.28,83.28,83.27,83.28,30470.0,80.8512,80.8512,80.8415,80.8512,30470.0
2024-09-24 12:55:00,83.28,83.28,83.27,83.28,8576.0,80.8512,80.8512,80.8415,80.8512,8576.0
2024-09-24 13:00:00,83.27,83.28,83.27,83.27,45314.0,80.8415,80.8512,80.8415,80.8415,45314.0
2024-09-24 13:05:00,83.27,83.28,83.26,83.27,135076.0,80.8415,80.8512,80.8318,80.8415,135076.0
2024-09-24 13:10:00,83.27,83.27,83.26,83.27,118922.0,80.8415,80.8415,80.8318,80.8415,118922.0
2024-09-24 13:15:00,83.27,83.27,83.26,83.26,64561.0,80.8415,80.8415,80.8318,80.8318,64561.0
2024-09-24 13:20:00,83.26,83.27,83.25,83.26,59718.0,80.8318,80.8415,80.8221,80.8318,59718.0
2024-09-24 13:25:00,83.26,83.26,83.25,83.26,26761.0,80.8318,80.8318,80.8221,80.8318,26761.0
2024-09-24 13:30:00,83.26,83.26,83.25,83.26,27707.0,80.8318,80.8318,80.8221,80.8318,27707.0
2024-09-24 13:35:00,83.26,83.26,83.25,83.26,33075.0,80.8318,80.8318,80.8221,80.8318,33075.0
2024-09-24 13:40:00,83.26,83.26,83.25,83.26,26107.0,80.8318,80.8318,80.8221,80.8318,26107.0
2024-09-24 13:45:00,83.26,83.27,83.25,83.27,74373.0,80.8318,80.8415,80.8221,80.8415,74373.0
2024-09-24 13:50:00,83.27,83.27,83.26,83.27,23492.0,80.8415,80.8415,80.8318,80.8415,23492.0
2024-09-24 13:55:00,83.27,83.27,83.26,83.27,28349.0,80.8415,80.8415,80.8318,80.8415,28349.0
2024-09-24 14:00:00,83.27,83.28,83.26,83.28,87881.0,80.8415,80.8512,80.8318,80.8512,87881.0
2024-09-24 14:05:00,83.28,83.28,83.27,83.28,33938.0,80.8512,80.8512,80.8415,80.8512,33938.0
2024-09-24 14:10:00,83.28,83.28,83.27,83.28,44780.0,80.8512,80.8512,80.8415,80.8512,44780.0
2024-09-24 14:15:00,83.28,83.28,83.27,83.28,117332.0,80.8512,80.8512,80.8415,80.8512,117332.0
2024-09-24 14:20:00,83.28,83.29,83.27,83.29,133239.0,80.8512,80.8609,80.8415,80.8609,133239.0
2024-09-24 14:25:00,83.29,83.29,83.28,83.28,38516.0,80.8609,80.8609,80.8512,80.8512,38516.0
2024-09-24 14:30:00,83.29,83.29,83.28,83.29,45593.0,80.8609,80.8609,80.8512,80.8609,45593.0
2024-09-24 14:35:00,83.29,83.29,83.28,83.29,84798.0,80.8609,80.8609,80.8512,80.8609,84798.0
2024-09-24 14:40:00,83.29,83.29,83.28,83.28,119900.0,80.8609,80.8609,80.8512,80.8512,119900.0
2024-09-24 14:45:00,83.28,83.29,83.27,83.28,48648.0,80.8512,80.8609,80.8415,80.8512,48648.0
2024-09-24 14:50:00,83.28,83.28,83.27,83.28,34233.0,80.8512,80.8512,80.8415,80.8512,34233.0
2024-09-24 14:55:00,83.28,83.28,83.27,83.28,47646.0,80.8512,80.8512,80.8415,80.8512,47646.0
2024-09-24 15:00:00,83.28,83.28,83.27,83.28,281351.0,80.8512,80.8512,80.8415,80.8512,281351.0
2024-09-24 15:05:00,83.29,83.29,83.28,83.29,20254.0,80.8609,80.8609,80.8512,80.8609,20254.0
2024-09-24 15:10:00,83.29,83.29,83.28,83.29,39453.0,80.8609,80.8609,80.8512,80.8609,39453.0
2024-09-24 15:15:00,83.29,83.29,83.28,83.29,61945.0,80.8609,80.8609,80.8512,80.8609,61945.0
2024-09-24 15:20:00,83.28,83.29,83.28,83.28,70578.0,80.8512,80.8609,80.8512,80.8512,70578.0
2024-09-24 15:25:00,83.28,83.29,83.28,83.29,72718.0,80.8512,80.8609,80.8512,80.8609,72718.0
2024-09-24 15:30:00,83.29,83.3,83.28,83.29,103090.0,80.8609,80.8706,80.8512,80.8609,103090.0
2024-09-24 15:35:00,83.3,83.3,83.29,83.29,55640.0,80.8706,80.8706,80.8609,80.8609,55640.0
2024-09-24 15:40:00,83.29,83.3,83.29,83.3,207659.0,80.8609,80.8706,80.8609,80.8706,207659.0
2024-09-24 15:45:00,83.3,83.3,83.29,83.3,120045.0,80.8706,80.8706,80.8609,80.8706,120045.0
2024-09-24 15:50:00,83.3,83.3,83.29,83.29,130157.0,80.8706,80.8706,80.8609,80.8609,130157.0
2024-09-24 15:55:00,83.3,83.3,83.29,83.3,343425.0,80.8706,80.8706,80.8609,80.8706,343425.0
2024-09-25 09:30:00,83.27,83.28,83.27,83.27,38056.0,80.8415,80.8512,80.8415,80.8415,38056.0
2024-09-25 09:35:00,83.27,83.28,83.27,83.28,95784.0,80.8415,80.8512,80.8415,80.8512,95784.0
2024-09-25 09:40:00,83.27,83.28,83.25,83.26,106212.0,80.8415,80.8512,80.8221,80.8318,106212.0
2024-09-25 09:45:00,83.26,83.26,83.25,83.26,19584.0,80.8318,80.8318,80.8221,80.8318,19584.0
2024-09-25 09:50:00,83.26,83.27,83.25,83.26,40267.0,80.8318,80.8415,80.8221,80.8318,40267.0
2024-09-25 09:55:00,83.26,83.27,83.26,83.26,25105.0,80.8318,80.8415,80.8318,80.8318,25105.0
2024-09-25 10:00:00,83.27,83.27,83.25,83.26,27326.0,80.8415,80.8415,80.8221,80.8318,27326.0
2024-09-25 10:05:00,83.26,83.26,83.25,83.26,17250.0,80.8318,80.8318,80.8221,80.8318,17250.0
2024-09-25 10:10:00,83.26,83.26,83.25,83.26,14623.0,80.8318,80.8318,80.8221,80.8318,14623.0
2024-09-25 10:15:00,83.26,83.26,83.24,83.25,25728.0,80.8318,80.8318,80.8124,80.8221,25728.0
2024-09-25 10:20:00,83.25,83.26,83.24,83.25,42530.0,80.8221,80.8318,80.8124,80.8221,42530.0
2024-09-25 10:25:00,83.26,83.26,83.25,83.26,17233.0,80.8318,80.8318,80.8221,80.8318,17233.0
2024-09-25 10:30:00,83.26,83.26,83.25,83.26,14248.0,80.8318,80.8318,80.8221,80.8318,14248.0
2024-09-25 10:35:00,83.26,83.26,83.25,83.26,194004.0,80.8318,80.8318,80.8221,80.8318,194004.0
2024-09-25 10:40:00,83.26,83.26,83.25,83.26,22937.0,80.8318,80.8318,80.8221,80.8318,22937.0
2024-09-25 10:45:00,83.26,83.27,83.25,83.27,49994.0,80.8318,80.8415,80.8221,80.8415,49994.0
2024-09-25 10:50:00,83.26,83.26,83.25,83.26,26426.0,80.8318,80.8318,80.8221,80.8318,26426.0
2024-09-25 10:55:00,83.25,83.26,83.24,83.25,38538.0,80.8221,80.8318,80.8124,80.8221,38538.0
2024-09-25 11:00:00,83.25,83.26,83.24,83.25,47846.0,80.8221,80.8318,80.8124,80.8221,47846.0
2024-09-25 11:05:00,83.25,83.26,83.24,83.25,13673.0,80.8221,80.8318,80.8124,80.8221,13673.0
2024-09-25 11:10:00,83.25,83.25,83.24,83.25,7085.0,80.8221,80.8221,80.8124,80.8221,7085.0
2024-09-25 11:15:00,83.25,83.25,83.24,83.24,17834.0,80.8221,80.8221,80.8124,80.8124,17834.0
2024-09-25 11:20:00,83.24,83.25,83.24,83.25,10107.0,80.8124,80.8221,80.8124,80.8221,10107.0
2024-09-25 11:25:00,83.24,83.25,83.24,83.25,15231.0,80.8124,80.8221,80.8124,80.8221,15231.0
2024-09-25 11:30:00,83.25,83.25,83.24,83.25,24235.0,80.8221,80.8221,80.8124,80.8221,24235.0
2024-09-25 11:35:00,83.25,83.25,83.24,83.24,8261.0,80.8221,80.8221,80.8124,80.8124,8261.0
2024-09-25 11:40:00,83.25,83.25,83.24,83.24,8748.0,80.8221,80.8221,80.8124,80.8124,8748.0
2024-09-25 11:45:00,83.25,83.26,83.24,83.25,35501.0,80.8221,80.8318,80.8124,80.8221,35501.0
2024-09-25 11:50:00,83.26,83.26,83.25,83.25,6213.0,80.8318,80.8318,80.8221,80.8221,6213.0
2024-09-25 11:55:00,83.26,83.26,83.25,83.26,25646.0,80.8318,80.8318,80.8221,80.8318,25646.0
2024-09-25 12:00:00,83.26,83.26,83.25,83.26,16406.0,80.8318,80.8318,80.8221,80.8318,16406.0
2024-09-25 12:05:00,83.26,83.26,83.25,83.25,9026.0,80.8318,80.8318,80.8221,80.8221,9026.0
2024-09-25 12:10:00,83.26,83.26,83.25,83.26,4960.0,80.8318,80.8318,80.8221,80.8318,4960.0
2024-09-25 12:15:00,83.26,83.26,83.25,83.25,13931.0,80.8318,80.8318,80.8221,80.8221,13931.0
2024-09-25 12:20:00,83.26,83.26,83.25,83.26,16904.0,80.8318,80.8318,80.8221,80.8318,16904.0
2024-09-25 12:25:00,83.26,83.26,83.25,83.26,26150.0,80.8318,80.8318,80.8221,80.8318,26150.0
2024-09-25 12:30:00,83.26,83.26,83.25,83.26,10096.0,80.8318,80.8318,80.8221,80.8318,10096.0
2024-09-25 12:35:00,83.26,83.26,83.25,83.26,39025.0,80.8318,80.8318,80.8221,80.8318,39025.0
2024-09-25 12:40:00,83.26,83.26,83.25,83.26,5449.0,80.8318,80.8318,80.8221,80.8318,5449.0
2024-09-25 12:45:00,83.26,83.26,83.25,83.26,6134.0,80.8318,80.8318,80.8221,80.8318,6134.0
2024-09-25 12:50:00,83.26,83.26,83.25,83.26,48953.0,80.8318,80.8318,80.8221,80.8318,48953.0
2024-09-25 12:55:00,83.26,83.26,83.25,83.25,33119.0,80.8318,80.8318,80.8221,80.8221,33119.0
2024-09-25 13:00:00,83.25,83.26,83.24,83.24,36033.0,80.8221,80.8318,80.8124,80.8124,36033.0
2024-09-25 13:05:00,83.25,83.25,83.24,83.24,38527.0,80.8221,80.8221,80.8124,80.8124,38527.0
2024-09-25 13:10:00,83.25,83.25,83.24,83.24,16437.0,80.8221,80.8221,80.8124,80.8124,16437.0
2024-09-25 13:15:00,83.24,83.25,83.24,83.25,6307.0,80.8124,80.8221,80.8124,80.8221,6307.0
2024-09-25 13:20:00,83.24,83.25,83.24,83.25,16400.0,80.8124,80.8221,80.8124,80.8221,16400.0
2024-09-25 13:25:00,83.25,83.25,83.24,83.25,34708.0,80.8221,80.8221,80.8124,80.8221,34708.0
2024-09-25 13:30:00,83.24,83.25,83.24,83.25,32146.0,80.8124,80.8221,80.8124,80.8221,32146.0
2024-09-25 13:35:00,83.25,83.26,83.24,83.26,8350.0,80.8221,80.8318,80.8124,80.8318,8350.0
2024-09-25 13:40:00,83.26,83.26,83.25,83.26,19499.0,80.8318,80.8318,80.8221,80.8318,19499.0
2024-09-25 13:45:00,83.25,83.26,83.25,83.26,11892.0,80.8221,80.8318,80.8221,80.8318,11892.0
2024-09-25 13:50:00,83.26,83.26,83.25,83.26,18727.0,80.8318,80.8318,80.8221,80.8318,18727.0
2024-09-25 13:55:00,83.25,83.26,83.25,83.26,25426.0,80.8221,80.8318,80.8221,80.8318,25426.0
2024-09-25 14:00:00,83.26,83.26,83.25,83.26,11882.0,80.8318,80.8318,80.8221,80.8318,11882.0
2024-09-25 14:05:00,83.26,83.26,83.25,83.26,4319.0,80.8318,80.8318,80.8221,80.8318,4319.0
2024-09-25 14:10:00,83.26,83.26,83.25,83.26,16292.0,80.8318,80.8318,80.8221,80.8318,16292.0
2024-09-25 14:15:00,83.26,83.26,83.25,83.26,14863.0,80.8318,80.8318,80.8221,80.8318,14863.0
2024-09-25 14:20:00,83.26,83.26,83.25,83.26,32461.0,80.8318,80.8318,80.8221,80.8318,32461.0
2024-09-25 14:25:00,83.26,83.26,83.25,83.26,14144.0,80.8318,80.8318,80.8221,80.8318,14144.0
2024-09-25 14:30:00,83.26,83.26,83.25,83.26,15033.0,80.8318,80.8318,80.8221,80.8318,15033.0
2024-09-25 14:35:00,83.26,83.26,83.25,83.26,17191.0,80.8318,80.8318,80.8221,80.8318,17191.0
2024-09-25 14:40:00,83.26,83.26,83.25,83.26,7650.0,80.8318,80.8318,80.8221,80.8318,7650.0
2024-09-25 14:45:00,83.25,83.26,83.25,83.25,31627.0,80.8221,80.8318,80.8221,80.8221,31627.0
2024-09-25 14:50:00,83.25,83.26,83.24,83.24,26261.0,80.8221,80.8318,80.8124,80.8124,26261.0
2024-09-25 14:55:00,83.25,83.25,83.24,83.25,9903.0,80.8221,80.8221,80.8124,80.8221,9903.0
2024-09-25 15:00:00,83.25,83.25,83.24,83.25,14955.0,80.8221,80.8221,80.8124,80.8221,14955.0
2024-09-25 15:05:00,83.24,83.25,83.24,83.24,10095.0,80.8124,80.8221,80.8124,80.8124,10095.0
2024-09-25 15:10:00,83.25,83.25,83.24,83.25,28911.0,80.8221,80.8221,80.8124,80.8221,28911.0
2024-09-25 15:15:00,83.25,83.25,83.24,83.25,18415.0,80.8221,80.8221,80.8124,80.8221,18415.0
2024-09-25 15:20:00,83.25,83.25,83.24,83.25,23613.0,80.8221,80.8221,80.8124,80.8221,23613.0
2024-09-25 15:25:00,83.25,83.25,83.24,83.25,64042.0,80.8221,80.8221,80.8124,80.8221,64042.0
2024-09-25 15:30:00,83.25,83.25,83.24,83.25,27373.0,80.8221,80.8221,80.8124,80.8221,27373.0
2024-09-25 15:35:00,83.25,83.25,83.24,83.24,68968.0,80.8221,80.8221,80.8124,80.8124,68968.0
2024-09-25 15:40:00,83.24,83.25,83.24,83.24,27377.0,80.8124,80.8221,80.8124,80.8124,27377.0
2024-09-25 15:45:00,83.25,83.25,83.24,83.25,27569.0,80.8221,80.8221,80.8124,80.8221,27569.0
2024-09-25 15:50:00,83.25,83.25,83.23,83.23,1254908.0,80.8221,80.8221,80.8027,80.8027,1254908.0
2024-09-25 15:55:00,83.23,83.24,83.23,83.23,222740.0,80.8027,80.8124,80.8027,80.8027,222740.0
2024-09-26 09:30:00,83.22,83.23,83.21,83.23,32504.0,80.793,80.8027,80.7832,80.8027,32504.0
2024-09-26 09:35:00,83.22,83.23,83.21,83.21,22505.0,80.793,80.8027,80.7832,80.7832,22505.0
2024-09-26 09:40:00,83.2,83.2,83.19,83.19,15565.0,80.7735,80.7735,80.7638,80.7638,15565.0
2024-09-26 09:45:00,83.2,83.2,83.18,83.19,25650.0,80.7735,80.7735,80.7541,80.7638,25650.0
2024-09-26 09:50:00,83.19,83.19,83.18,83.19,81390.0,80.7638,80.7638,80.7541,80.7638,81390.0
2024-09-26 09:55:00,83.19,83.19,83.18,83.18,14588.0,80.7638,80.7638,80.7541,80.7541,14588.0
2024-09-26 10:00:00,83.18,83.19,83.18,83.18,13290.0,80.7541,80.7638,80.7541,80.7541,13290.0
2024-09-26 10:05:00,83.18,83.19,83.17,83.17,39155.0,80.7541,80.7638,80.7444,80.7444,39155.0
2024-09-26 10:10:00,83.17,83.18,83.17,83.17,12267.0,80.7444,80.7541,80.7444,80.7444,12267.0
2024-09-26 10:15:00,83.17,83.17,83.16,83.17,40358.0,80.7444,80.7444,80.7347,80.7444,40358.0
2024-09-26 10:20:00,83.17,83.17,83.16,83.16,20429.0,80.7444,80.7444,80.7347,80.7347,20429.0
2024-09-26 10:25:00,83.16,83.17,83.16,83.16,60135.0,80.7347,80.7444,80.7347,80.7347,60135.0
2024-09-26 10:30:00,83.16,83.17,83.16,83.16,18010.0,80.7347,80.7444,80.7347,80.7347,18010.0
2024-09-26 10:35:00,83.17,83.18,83.17,83.17,10773.0,80.7444,80.7541,80.7444,80.7444,10773.0
2024-09-26 10:40:00,83.17,83.18,83.17,83.17,24661.0,80.7444,80.7541,80.7444,80.7444,24661.0
2024-09-26 10:45:00,83.17,83.19,83.17,83.19,16691.0,80.7444,80.7638,80.7444,80.7638,16691.0
2024-09-26 10:50:00,83.19,83.19,83.18,83.19,6646.0,80.7638,80.7638,80.7541,80.7638,6646.0
2024-09-26 10:55:00,83.19,83.19,83.18,83.18,14600.0,80.7638,80.7638,80.7541,80.7541,14600.0
2024-09-26 11:00:00,83.18,83.19,83.18,83.19,12769.0,80.7541,80.7638,80.7541,80.7638,12769.0
2024-09-26 11:05:00,83.19,83.19,83.18,83.18,6960.0,80.7638,80.7638,80.7541,80.7541,6960.0
2024-09-26 11:10:00,83.18,83.19,83.17,83.18,30668.0,80.7541,80.7638,80.7444,80.7541,30668.0
2024-09-26 11:15:00,83.17,83.19,83.17,83.19,43950.0,80.7444,80.7638,80.7444,80.7638,43950.0
2024-09-26 11:20:00,83.18,83.19,83.18,83.19,54051.0,80.7541,80.7638,80.7541,80.7638,54051.0
2024-09-26 11:25:00,83.19,83.19,83.18,83.19,25140.0,80.7638,80.7638,80.7541,80.7638,25140.0
2024-09-26 11:30:00,83.18,83.19,83.18,83.18,19953.0,80.7541,80.7638,80.7541,80.7541,19953.0
2024-09-26 11:35:00,83.18,83.19,83.18,83.18,8642.0,80.7541,80.7638,80.7541,80.7541,8642.0
2024-09-26 11:40:00,83.19,83.19,83.18,83.19,5084.0,80.7638,80.7638,80.7541,80.7638,5084.0
2024-09-26 11:45:00,83.18,83.19,83.18,83.18,4820.0,80.7541,80.7638,80.7541,80.7541,4820.0
2024-09-26 11:50:00,83.19,83.19,83.17,83.17,48201.0,80.7638,80.7638,80.7444,80.7444,48201.0
2024-09-26 11:55:00,83.17,83.18,83.17,83.17,6037.0,80.7444,80.7541,80.7444,80.7444,6037.0
2024-09-26 12:00:00,83.17,83.17,83.16,83.17,27001.0,80.7444,80.7444,80.7347,80.7444,27001.0
2024-09-26 12:05:00,83.17,83.17,83.16,83.16,14742.0,80.7444,80.7444,80.7347,80.7347,14742.0
2024-09-26 12:10:00,83.17,83.17,83.16,83.16,15149.0,80.7444,80.7444,80.7347,80.7347,15149.0
2024-09-26 12:15:00,83.17,83.17,83.16,83.17,4454.0,80.7444,80.7444,80.7347,80.7444,4454.0
2024-09-26 12:20:00,83.17,83.17,83.16,83.17,11492.0,80.7444,80.7444,80.7347,80.7444,11492.0
2024-09-26 12:25:00,83.17,83.17,83.16,83.16,3696.0,80.7444,80.7444,80.7347,80.7347,3696.0
2024-09-26 12:30:00,83.17,83.17,83.16,83.17,17595.0,80.7444,80.7444,80.7347,80.7444,17595.0
2024-09-26 12:35:00,83.17,83.17,83.16,83.17,12412.0,80.7444,80.7444,80.7347,80.7444,12412.0
2024-09-26 12:40:00,83.17,83.17,83.16,83.16,4298.0,80.7444,80.7444,80.7347,80.7347,4298.0
2024-09-26 12:45:00,83.16,83.17,83.16,83.16,10483.0,80.7347,80.7444,80.7347,80.7347,10483.0
2024-09-26 12:50:00,83.16,83.17,83.15,83.15,44354.0,80.7347,80.7444,80.725,80.725,44354.0
2024-09-26 12:55:00,83.16,83.16,83.15,83.15,13270.0,80.7347,80.7347,80.725,80.725,13270.0
2024-09-26 13:00:00,83.15,83.16,83.15,83.16,50382.0,80.725,80.7347,80.725,80.7347,50382.0
2024-09-26 13:05:00,83.16,83.17,83.16,83.16,6278.0,80.7347,80.7444,80.7347,80.7347,6278.0
2024-09-26 13:10:00,83.16,83.17,83.15,83.17,14490.0,80.7347,80.7444,80.725,80.7444,14490.0
2024-09-26 13:15:00,83.17,83.18,83.16,83.17,19023.0,80.7444,80.7541,80.7347,80.7444,19023.0
2024-09-26 13:20:00,83.17,83.18,83.17,83.17,2208.0,80.7444,80.7541,80.7444,80.7444,2208.0
2024-09-26 13:25:00,83.17,83.18,83.17,83.17,9758.0,80.7444,80.7541,80.7444,80.7444,9758.0
2024-09-26 13:30:00,83.17,83.18,83.16,83.16,21032.0,80.7444,80.7541,80.7347,80.7347,21032.0
2024-09-26 13:35:00,83.16,83.17,83.16,83.16,4615.0,80.7347,80.7444,80.7347,80.7347,4615.0
2024-09-26 13:40:00,83.17,83.17,83.16,83.17,4222.0,80.7444,80.7444,80.7347,80.7444,4222.0
2024-09-26 13:45:00,83.17,83.17,83.16,83.17,5731.0,80.7444,80.7444,80.7347,80.7444,5731.0
2024-09-26 13:50:00,83.17,83.17,83.16,83.17,3481.0,80.7444,80.7444,80.7347,80.7444,3481.0
2024-09-26 13:55:00,83.16,83.17,83.16,83.16,19348.0,80.7347,80.7444,80.7347,80.7347,19348.0
2024-09-26 14:00:00,83.17,83.17,83.16,83.17,7029.0,80.7444,80.7444,80.7347,80.7444,7029.0
2024-09-26 14:05:00,83.17,83.17,83.16,83.16,6615.0,80.7444,80.7444,80.7347,80.7347,6615.0
2024-09-26 14:10:00,83.16,83.17,83.16,83.17,19558.0,80.7347,80.7444,80.7347,80.7444,19558.0
2024-09-26 14:15:00,83.17,83.17,83.16,83.17,10509.0,80.7444,80.7444,80.7347,80.7444,10509.0
2024-09-26 14:20:00,83.17,83.17,83.16,83.17,11936.0,80.7444,80.7444,80.7347,80.7444,11936.0
2024-09-26 14:25:00,83.17,83.17,83.16,83.17,18001.0,80.7444,80.7444,80.7347,80.7444,18001.0
2024-09-26 14:30:00,83.17,83.17,83.16,83.17,22485.0,80.7444,80.7444,80.7347,80.7444,22485.0
2024-09-26 14:35:00,83.17,83.17,83.16,83.16,38456.0,80.7444,80.7444,80.7347,80.7347,38456.0
2024-09-26 14:40:00,83.16,83.17,83.15,83.16,50198.0,80.7347,80.7444,80.725,80.7347,50198.0
2024-09-26 14:45:00,83.16,83.16,83.15,83.16,5464.0,80.7347,80.7347,80.725,80.7347,5464.0
2024-09-26 14:50:00,83.16,83.16,83.15,83.16,10526.0,80.7347,80.7347,80.725,80.7347,10526.0
2024-09-26 14:55:00,83.16,83.16,83.15,83.16,6466.0,80.7347,80.7347,80.725,80.7347,6466.0
2024-09-26 15:00:00,83.16,83.16,83.15,83.16,8961.0,80.7347,80.7347,80.725,80.7347,8961.0
2024-09-26 15:05:00,83.16,83.16,83.15,83.16,24158.0,80.7347,80.7347,80.725,80.7347,24158.0
2024-09-26 15:10:00,83.16,83.16,83.15,83.16,25427.0,80.7347,80.7347,80.725,80.7347,25427.0
2024-09-26 15:15:00,83.16,83.16,83.15,83.16,11774.0,80.7347,80.7347,80.725,80.7347,11774.0
2024-09-26 15:20:00,83.16,83.16,83.15,83.16,8343.0,80.7347,80.7347,80.725,80.7347,8343.0
2024-09-26 15:25:00,83.16,83.16,83.15,83.16,16329.0,80.7347,80.7347,80.725,80.7347,16329.0
2024-09-26 15:30:00,83.15,83.16,83.15,83.16,8417.0,80.725,80.7347,80.725,80.7347,8417.0
2024-09-26 15:35:00,83.15,83.16,83.15,83.15,11208.0,80.725,80.7347,80.725,80.725,11208.0
2024-09-26 15:40:00,83.16,83.16,83.15,83.15,34636.0,80.7347,80.7347,80.725,80.725,34636.0
2024-09-26 15:45:00,83.16,83.16,83.15,83.16,19439.0,80.7347,80.7347,80.725,80.7347,19439.0
2024-09-26 15:50:00,83.15,83.16,83.14,83.15,124948.0,80.725,80.7347,80.7153,80.725,124948.0
2024-09-26 15:55:00,83.15,83.15,83.14,83.15,115748.0,80.725,80.725,80.7153,80.725,115748.0
2024-09-27 09:30:00,83.22,83.22,83.2,83.22,59415.0,80.793,80.793,80.7735,80.793,59415.0
2024-09-27 09:35:00,83.22,83.23,83.21,83.22,25218.0,80.793,80.8027,80.7832,80.793,25218.0
2024-09-27 09:40:00,83.23,83.23,83.22,83.23,552.0,80.8027,80.8027,80.793,80.8027,552.0
2024-09-27 09:45:00,83.23,83.23,83.22,83.23,18093.0,80.8027,80.8027,80.793,80.8027,18093.0
2024-09-27 09:50:00,83.23,83.24,83.22,83.23,72367.0,80.8027,80.8124,80.793,80.8027,72367.0
2024-09-27 09:55:00,83.24,83.24,83.23,83.23,5894.0,80.8124,80.8124,80.8027,80.8027,5894.0
2024-09-27 10:00:00,83.23,83.24,83.22,83.23,76926.0,80.8027,80.8124,80.793,80.8027,76926.0
2024-09-27 10:05:00,83.23,83.24,83.23,83.23,10711.0,80.8027,80.8124,80.8027,80.8027,10711.0
2024-09-27 10:10:00,83.23,83.24,83.23,83.23,32321.0,80.8027,80.8124,80.8027,80.8027,32321.0
2024-09-27 10:15:00,83.23,83.24,83.22,83.23,10828.0,80.8027,80.8124,80.793,80.8027,10828.0
2024-09-27 10:20:00,83.22,83.23,83.22,83.22,15418.0,80.793,80.8027,80.793,80.793,15418.0
2024-09-27 10:25:00,83.22,83.22,83.21,83.22,10388.0,80.793,80.793,80.7832,80.793,10388.0
2024-09-27 10:30:00,83.22,83.23,83.21,83.22,352548.0,80.793,80.8027,80.7832,80.793,352548.0
2024-09-27 10:35:00,83.23,83.23,83.22,83.22,2892.0,80.8027,80.8027,80.793,80.793,2892.0
2024-09-27 10:40:00,83.22,83.23,83.22,83.23,22271.0,80.793,80.8027,80.793,80.8027,22271.0
2024-09-27 10:45:00,83.23,83.23,83.22,83.22,8236.0,80.8027,80.8027,80.793,80.793,8236.0
2024-09-27 10:50:00,83.22,83.23,83.22,83.23,19298.0,80.793,80.8027,80.793,80.8027,19298.0
2024-09-27 10:55:00,83.23,83.23,83.22,83.22,8800.0,80.8027,80.8027,80.793,80.793,8800.0
2024-09-27 11:00:00,83.23,83.23,83.22,83.23,4842.0,80.8027,80.8027,80.793,80.8027,4842.0
2024-09-27 11:05:00,83.23,83.23,83.22,83.23,11767.0,80.8027,80.8027,80.793,80.8027,11767.0
2024-09-27 11:10:00,83.23,83.23,83.22,83.23,11354.0,80.8027,80.8027,80.793,80.8027,11354.0
2024-09-27 11:15:00,83.23,83.23,83.22,83.23,24720.0,80.8027,80.8027,80.793,80.8027,24720.0
2024-09-27 11:20:00,83.23,83.23,83.22,83.23,14600.0,80.8027,80.8027,80.793,80.8027,14600.0
2024-09-27 11:25:00,83.23,83.24,83.22,83.23,18081.0,80.8027,80.8124,80.793,80.8027,18081.0
2024-09-27 11:30:00,83.24,83.24,83.22,83.23,47568.0,80.8124,80.8124,80.793,80.8027,47568.0
2024-09-27 11:35:00,83.23,83.23,83.22,83.22,16019.0,80.8027,80.8027,80.793,80.793,16019.0
2024-09-27 11:40:00,83.23,83.23,83.22,83.23,42607.0,80.8027,80.8027,80.793,80.8027,42607.0
2024-09-27 11:45:00,83.23,83.23,83.22,83.23,13495.0,80.8027,80.8027,80.793,80.8027,13495.0
2024-09-27 11:50:00,83.23,83.24,83.22,83.23,48626.0,80.8027,80.8124,80.793,80.8027,48626.0
2024-09-27 11:55:00,83.23,83.25,83.23,83.25,44109.0,80.8027,80.8221,80.8027,80.8221,44109.0
2024-09-27 12:00:00,83.25,83.25,83.24,83.25,2801.0,80.8221,80.8221,80.8124,80.8221,2801.0
2024-09-27 12:05:00,83.25,83.26,83.24,83.26,28997.0,80.8221,80.8318,80.8124,80.8318,28997.0
2024-09-27 12:10:00,83.26,83.26,83.25,83.26,9820.0,80.8318,80.8318,80.8221,80.8318,9820.0
2024-09-27 12:15:00,83.26,83.26,83.25,83.26,9836.0,80.8318,80.8318,80.8221,80.8318,9836.0
2024-09-27 12:20:00,83.26,83.26,83.25,83.26,8596.0,80.8318,80.8318,80.8221,80.8318,8596.0
2024-09-27 12:25:00,83.26,83.26,83.25,83.26,11848.0,80.8318,80.8318,80.8221,80.8318,11848.0
2024-09-27 12:30:00,83.26,83.27,83.25,83.27,34672.0,80.8318,80.8415,80.8221,80.8415,34672.0
2024-09-27 12:35:00,83.27,83.27,83.26,83.27,15308.0,80.8415,80.8415,80.8318,80.8415,15308.0
2024-09-27 12:40:00,83.27,83.28,83.26,83.28,20623.0,80.8415,80.8512,80.8318,80.8512,20623.0
2024-09-27 12:45:00,83.28,83.28,83.27,83.27,40440.0,80.8512,80.8512,80.8415,80.8415,40440.0
2024-09-27 12:50:00,83.27,83.28,83.26,83.27,38445.0,80.8415,80.8512,80.8318,80.8415,38445.0
2024-09-27 12:55:00,83.27,83.27,83.26,83.27,31572.0,80.8415,80.8415,80.8318,80.8415,31572.0
2024-09-27 13:00:00,83.27,83.27,83.26,83.27,119126.0,80.8415,80.8415,80.8318,80.8415,119126.0
2024-09-27 13:05:00,83.26,83.27,83.26,83.27,19542.0,80.8318,80.8415,80.8318,80.8415,19542.0
2024-09-27 13:10:00,83.27,83.27,83.26,83.27,19059.0,80.8415,80.8415,80.8318,80.8415,19059.0
2024-09-27 13:15:00,83.27,83.27,83.26,83.27,5447.0,80.8415,80.8415,80.8318,80.8415,5447.0
2024-09-27 13:20:00,83.27,83.27,83.26,83.27,4697.0,80.8415,80.8415,80.8318,80.8415,4697.0
2024-09-27 13:25:00,83.27,83.27,83.26,83.27,4695.0,80.8415,80.8415,80.8318,80.8415,4695.0
2024-09-27 13:30:00,83.27,83.27,83.26,83.27,14900.0,80.8415,80.8415,80.8318,80.8415,14900.0
2024-09-27 13:35:00,83.26,83.27,83.26,83.27,15071.0,80.8318,80.8415,80.8318,80.8415,15071.0
2024-09-27 13:40:00,83.27,83.27,83.26,83.27,4364.0,80.8415,80.8415,80.8318,80.8415,4364.0
2024-09-27 13:45:00,83.27,83.27,83.26,83.27,15492.0,80.8415,80.8415,80.8318,80.8415,15492.0
2024-09-27 13:50:00,83.27,83.27,83.26,83.27,3232.0,80.8415,80.8415,80.8318,80.8415,3232.0
2024-09-27 13:55:00,83.27,83.27,83.26,83.27,6058.0,80.8415,80.8415,80.8318,80.8415,6058.0
2024-09-27 14:00:00,83.27,83.27,83.26,83.27,5329.0,80.8415,80.8415,80.8318,80.8415,5329.0
2024-09-27 14:05:00,83.27,83.27,83.26,83.27,10329.0,80.8415,80.8415,80.8318,80.8415,10329.0
2024-09-27 14:10:00,83.27,83.27,83.26,83.27,6107.0,80.8415,80.8415,80.8318,80.8415,6107.0
2024-09-27 14:15:00,83.27,83.27,83.26,83.27,15989.0,80.8415,80.8415,80.8318,80.8415,15989.0
2024-09-27 14:20:00,83.27,83.27,83.26,83.27,10194.0,80.8415,80.8415,80.8318,80.8415,10194.0
2024-09-27 14:25:00,83.27,83.27,83.26,83.27,29330.0,80.8415,80.8415,80.8318,80.8415,29330.0
2024-09-27 14:30:00,83.27,83.27,83.26,83.27,23938.0,80.8415,80.8415,80.8318,80.8415,23938.0
2024-09-27 14:35:00,83.27,83.28,83.26,83.28,10592.0,80.8415,80.8512,80.8318,80.8512,10592.0
2024-09-27 14:40:00,83.28,83.28,83.27,83.28,31454.0,80.8512,80.8512,80.8415,80.8512,31454.0
2024-09-27 14:45:00,83.28,83.28,83.27,83.27,17801.0,80.8512,80.8512,80.8415,80.8415,17801.0
2024-09-27 14:50:00,83.27,83.28,83.27,83.28,12190.0,80.8415,80.8512,80.8415,80.8512,12190.0
2024-09-27 14:55:00,83.27,83.28,83.27,83.27,140296.0,80.8415,80.8512,80.8415,80.8415,140296.0
2024-09-27 15:00:00,83.27,83.28,83.26,83.27,83208.0,80.8415,80.8512,80.8318,80.8415,83208.0
2024-09-27 15:05:00,83.27,83.27,83.26,83.27,51431.0,80.8415,80.8415,80.8318,80.8415,51431.0
2024-09-27 15:10:00,83.27,83.27,83.26,83.27,11101.0,80.8415,80.8415,80.8318,80.8415,11101.0
2024-09-27 15:15:00,83.27,83.27,83.26,83.27,21102.0,80.8415,80.8415,80.8318,80.8415,21102.0
2024-09-27 15:20:00,83.27,83.27,83.26,83.27,14113.0,80.8415,80.8415,80.8318,80.8415,14113.0
2024-09-27 15:25:00,83.27,83.27,83.26,83.27,21440.0,80.8415,80.8415,80.8318,80.8415,21440.0
2024-09-27 15:30:00,83.27,83.27,83.26,83.27,14204.0,80.8415,80.8415,80.8318,80.8415,14204.0
2024-09-27 15:35:00,83.27,83.27,83.26,83.26,11609.0,80.8415,80.8415,80.8318,80.8318,11609.0
2024-09-27 15:40:00,83.27,83.27,83.26,83.26,66532.0,80.8415,80.8415,80.8318,80.8318,66532.0
2024-09-27 15:45:00,83.27,83.27,83.26,83.27,21591.0,80.8415,80.8415,80.8318,80.8415,21591.0
2024-09-27 15:50:00,83.27,83.27,83.26,83.27,70732.0,80.8415,80.8415,80.8318,80.8415,70732.0
2024-09-27 15:55:00,83.26,83.28,83.26,83.28,175655.0,80.8318,80.8512,80.8318,80.8512,175655.0
2024-09-30 09:30:00,83.22,83.23,83.21,83.23,275280.0,80.793,80.8027,80.7832,80.8027,275280.0
2024-09-30 09:35:00,83.23,83.23,83.22,83.22,17210.0,80.8027,80.8027,80.793,80.793,17210.0
2024-09-30 09:40:00,83.22,83.23,83.21,83.22,33579.0,80.793,80.8027,80.7832,80.793,33579.0
2024-09-30 09:45:00,83.22,83.22,83.21,83.22,18604.0,80.793,80.793,80.7832,80.793,18604.0
2024-09-30 09:50:00,83.22,83.23,83.21,83.23,20288.0,80.793,80.8027,80.7832,80.8027,20288.0
2024-09-30 09:55:00,83.23,83.23,83.22,83.23,21745.0,80.8027,80.8027,80.793,80.8027,21745.0
2024-09-30 10:00:00,83.22,83.23,83.22,83.22,21327.0,80.793,80.8027,80.793,80.793,21327.0
2024-09-30 10:05:00,83.23,83.23,83.22,83.23,156712.0,80.8027,80.8027,80.793,80.8027,156712.0
2024-09-30 10:10:00,83.23,83.23,83.22,83.23,11607.0,80.8027,80.8027,80.793,80.8027,11607.0
2024-09-30 10:15:00,83.23,83.23,83.22,83.22,36520.0,80.8027,80.8027,80.793,80.793,36520.0
2024-09-30 10:20:00,83.23,83.23,83.22,83.23,24195.0,80.8027,80.8027,80.793,80.8027,24195.0
2024-09-30 10:25:00,83.23,83.23,83.22,83.23,41007.0,80.8027,80.8027,80.793,80.8027,41007.0
2024-09-30 10:30:00,83.22,83.23,83.22,83.23,19579.0,80.793,80.8027,80.793,80.8027,19579.0
2024-09-30 10:35:00,83.22,83.24,83.22,83.24,11557.0,80.793,80.8124,80.793,80.8124,11557.0
2024-09-30 10:40:00,83.23,83.24,83.22,83.23,56484.0,80.8027,80.8124,80.793,80.8027,56484.0
2024-09-30 10:45:00,83.23,83.23,83.21,83.22,91514.0,80.8027,80.8027,80.7832,80.793,91514.0
2024-09-30 10:50:00,83.22,83.22,83.21,83.21,24833.0,80.793,80.793,80.7832,80.7832,24833.0
2024-09-30 10:55:00,83.21,83.22,83.21,83.21,12781.0,80.7832,80.793,80.7832,80.7832,12781.0
2024-09-30 11:00:00,83.22,83.22,83.21,83.22,299799.0,80.793,80.793,80.7832,80.793,299799.0
2024-09-30 11:05:00,83.22,83.22,83.2,83.2,68899.0,80.793,80.793,80.7735,80.7735,68899.0
2024-09-30 11:10:00,83.2,83.21,83.2,83.21,33858.0,80.7735,80.7832,80.7735,80.7832,33858.0
2024-09-30 11:15:00,83.21,83.22,83.21,83.21,28474.0,80.7832,80.793,80.7832,80.7832,28474.0
2024-09-30 11:20:00,83.22,83.22,83.21,83.22,65686.0,80.793,80.793,80.7832,80.793,65686.0
2024-09-30 11:25:00,83.22,83.22,83.21,83.22,10513.0,80.793,80.793,80.7832,80.793,10513.0
2024-09-30 11:30:00,83.22,83.22,83.2,83.2,131716.0,80.793,80.793,80.7735,80.7735,131716.0
2024-09-30 11:35:00,83.2,83.21,83.2,83.2,45612.0,80.7735,80.7832,80.7735,80.7735,45612.0
2024-09-30 11:40:00,83.2,83.21,83.2,83.21,27603.0,80.7735,80.7832,80.7735,80.7832,27603.0
2024-09-30 11:45:00,83.2,83.21,83.2,83.2,8089.0,80.7735,80.7832,80.7735,80.7735,8089.0
2024-09-30 11:50:00,83.2,83.21,83.2,83.21,40834.0,80.7735,80.7832,80.7735,80.7832,40834.0
2024-09-30 11:55:00,83.2,83.21,83.2,83.21,10667.0,80.7735,80.7832,80.7735,80.7832,10667.0
2024-09-30 12:00:00,83.21,83.22,83.21,83.22,37478.0,80.7832,80.793,80.7832,80.793,37478.0
2024-09-30 12:05:00,83.22,83.22,83.21,83.21,10061.0,80.793,80.793,80.7832,80.7832,10061.0
2024-09-30 12:10:00,83.22,83.22,83.21,83.22,12682.0,80.793,80.793,80.7832,80.793,12682.0
2024-09-30 12:15:00,83.22,83.22,83.21,83.22,14104.0,80.793,80.793,80.7832,80.793,14104.0
2024-09-30 12:20:00,83.22,83.22,83.21,83.22,78252.0,80.793,80.793,80.7832,80.793,78252.0
2024-09-30 12:25:00,83.22,83.22,83.21,83.22,4817.0,80.793,80.793,80.7832,80.793,4817.0
2024-09-30 12:30:00,83.22,83.24,83.21,83.23,66844.0,80.793,80.8124,80.7832,80.8027,66844.0
2024-09-30 12:35:00,83.23,83.24,83.23,83.23,7296.0,80.8027,80.8124,80.8027,80.8027,7296.0
2024-09-30 12:40:00,83.23,83.24,83.23,83.23,32059.0,80.8027,80.8124,80.8027,80.8027,32059.0
2024-09-30 12:45:00,83.23,83.24,83.23,83.23,6497.0,80.8027,80.8124,80.8027,80.8027,6497.0
2024-09-30 12:50:00,83.23,83.24,83.23,83.23,32977.0,80.8027,80.8124,80.8027,80.8027,32977.0
2024-09-30 12:55:00,83.23,83.24,83.23,83.23,39202.0,80.8027,80.8124,80.8027,80.8027,39202.0
2024-09-30 13:00:00,83.23,83.24,83.23,83.23,12417.0,80.8027,80.8124,80.8027,80.8027,12417.0
2024-09-30 13:05:00,83.23,83.24,83.23,83.23,13960.0,80.8027,80.8124,80.8027,80.8027,13960.0
2024-09-30 13:10:00,83.23,83.24,83.23,83.23,7857.0,80.8027,80.8124,80.8027,80.8027,7857.0
2024-09-30 13:15:00,83.24,83.24,83.23,83.23,23195.0,80.8124,80.8124,80.8027,80.8027,23195.0
2024-09-30 13:20:00,83.23,83.24,83.23,83.24,7173.0,80.8027,80.8124,80.8027,80.8124,7173.0
2024-09-30 13:25:00,83.23,83.24,83.23,83.24,11755.0,80.8027,80.8124,80.8027,80.8124,11755.0
2024-09-30 13:30:00,83.24,83.24,83.23,83.23,10453.0,80.8124,80.8124,80.8027,80.8027,10453.0
2024-09-30 13:35:00,83.24,83.24,83.23,83.23,33515.0,80.8124,80.8124,80.8027,80.8027,33515.0
2024-09-30 13:40:00,83.23,83.24,83.23,83.23,68492.0,80.8027,80.8124,80.8027,80.8027,68492.0
2024-09-30 13:45:00,83.23,83.24,83.23,83.23,23303.0,80.8027,80.8124,80.8027,80.8027,23303.0
2024-09-30 13:50:00,83.23,83.24,83.23,83.23,10917.0,80.8027,80.8124,80.8027,80.8027,10917.0
2024-09-30 13:55:00,83.23,83.24,83.21,83.23,93737.0,80.8027,80.8124,80.7832,80.8027,93737.0
2024-09-30 14:00:00,83.23,83.23,83.22,83.23,8238.0,80.8027,80.8027,80.793,80.8027,8238.0
2024-09-30 14:05:00,83.22,83.23,83.18,83.2,140391.0,80.793,80.8027,80.7541,80.7735,140391.0
2024-09-30 14:10:00,83.2,83.2,83.15,83.16,199328.0,80.7735,80.7735,80.725,80.7347,199328.0
2024-09-30 14:15:00,83.15,83.16,83.14,83.14,41397.0,80.725,80.7347,80.7153,80.7153,41397.0
2024-09-30 14:20:00,83.14,83.15,83.13,83.15,129447.0,80.7153,80.725,80.7056,80.725,129447.0
2024-09-30 14:25:00,83.15,83.15,83.13,83.15,17388.0,80.725,80.725,80.7056,80.725,17388.0
2024-09-30 14:30:00,83.14,83.16,83.14,83.16,23480.0,80.7153,80.7347,80.7153,80.7347,23480.0
2024-09-30 14:35:00,83.16,83.16,83.14,83.15,47534.0,80.7347,80.7347,80.7153,80.725,47534.0
2024-09-30 14:40:00,83.15,83.16,83.15,83.16,109561.0,80.725,80.7347,80.725,80.7347,109561.0
2024-09-30 14:45:00,83.16,83.16,83.15,83.15,14997.0,80.7347,80.7347,80.725,80.725,14997.0
2024-09-30 14:50:00,83.16,83.16,83.15,83.16,69836.0,80.7347,80.7347,80.725,80.7347,69836.0
2024-09-30 14:55:00,83.15,83.16,83.15,83.15,45474.0,80.725,80.7347,80.725,80.725,45474.0
2024-09-30 15:00:00,83.15,83.16,83.15,83.16,30799.0,80.725,80.7347,80.725,80.7347,30799.0
2024-09-30 15:05:00,83.15,83.16,83.15,83.16,46265.0,80.725,80.7347,80.725,80.7347,46265.0
2024-09-30 15:10:00,83.15,83.16,83.14,83.15,54625.0,80.725,80.7347,80.7153,80.725,54625.0
2024-09-30 15:15:00,83.14,83.15,83.14,83.15,27001.0,80.7153,80.725,80.7153,80.725,27001.0
2024-09-30 15:20:00,83.15,83.15,83.14,83.15,27628.0,80.725,80.725,80.7153,80.725,27628.0
2024-09-30 15:25:00,83.15,83.15,83.14,83.15,43427.0,80.725,80.725,80.7153,80.725,43427.0
2024-09-30 15:30:00,83.15,83.15,83.14,83.15,39828.0,80.725,80.725,80.7153,80.725,39828.0
2024-09-30 15:35:00,83.15,83.15,83.14,83.15,29546.0,80.725,80.725,80.7153,80.725,29546.0
2024-09-30 15:40:00,83.14,83.15,83.14,83.15,78174.0,80.7153,80.725,80.7153,80.725,78174.0
2024-09-30 15:45:00,83.15,83.15,83.14,83.15,28919.0,80.725,80.725,80.7153,80.725,28919.0
2024-09-30 15:50:00,83.15,83.16,83.14,83.16,90260.0,80.725,80.7347,80.7153,80.7347,90260.0
2024-09-30 15:55:00,83.16,83.16,83.15,83.16,238344.0,80.7347,80.7347,80.725,80.7347,238344.0
2024-10-01 09:30:00,82.93,82.98,82.92,82.98,108163.0,80.7765,80.8252,80.7667,80.8252,108163.0
2024-10-01 09:35:00,82.98,82.99,82.97,82.98,17415.0,80.8252,80.8349,80.8154,80.8252,17415.0
2024-10-01 09:40:00,82.98,83.01,82.98,83.0,97669.0,80.8252,80.8544,80.8252,80.8447,97669.0
2024-10-01 09:45:00,82.99,83.0,82.97,82.97,64189.0,80.8349,80.8447,80.8154,80.8154,64189.0
2024-10-01 09:50:00,82.97,82.98,82.96,82.97,16135.0,80.8154,80.8252,80.8057,80.8154,16135.0
2024-10-01 09:55:00,82.97,82.97,82.96,82.96,14266.0,80.8154,80.8154,80.8057,80.8057,14266.0
2024-10-01 10:00:00,82.97,83.0,82.92,82.97,207472.0,80.8154,80.8447,80.7667,80.8154,207472.0
2024-10-01 10:05:00,82.97,82.99,82.96,82.99,41493.0,80.8154,80.8349,80.8057,80.8349,41493.0
2024-10-01 10:10:00,83.0,83.0,82.98,82.99,223165.0,80.8447,80.8447,80.8252,80.8349,223165.0
2024-10-01 10:15:00,82.99,82.99,82.98,82.99,327198.0,80.8349,80.8349,80.8252,80.8349,327198.0
2024-10-01 10:20:00,82.98,82.98,82.96,82.96,41681.0,80.8252,80.8252,80.8057,80.8057,41681.0
2024-10-01 10:25:00,82.97,82.99,82.96,82.99,46197.0,80.8154,80.8349,80.8057,80.8349,46197.0
2024-10-01 10:30:00,82.99,83.0,82.97,82.98,210127.0,80.8349,80.8447,80.8154,80.8252,210127.0
2024-10-01 10:35:00,82.98,82.98,82.96,82.97,115089.0,80.8252,80.8252,80.8057,80.8154,115089.0
2024-10-01 10:40:00,82.97,82.97,82.96,82.97,90168.0,80.8154,80.8154,80.8057,80.8154,90168.0
2024-10-01 10:45:00,82.97,82.97,82.96,82.97,31455.0,80.8154,80.8154,80.8057,80.8154,31455.0
2024-10-01 10:50:00,82.97,82.99,82.96,82.99,81553.0,80.8154,80.8349,80.8057,80.8349,81553.0
2024-10-01 10:55:00,82.99,82.99,82.97,82.98,13476.0,80.8349,80.8349,80.8154,80.8252,13476.0
2024-10-01 11:00:00,82.97,82.98,82.96,82.97,5300.0,80.8154,80.8252,80.8057,80.8154,5300.0
2024-10-01 11:05:00,82.96,82.98,82.96,82.98,184486.0,80.8057,80.8252,80.8057,80.8252,184486.0
2024-10-01 11:10:00,82.97,82.98,82.97,82.98,10226.0,80.8154,80.8252,80.8154,80.8252,10226.0
2024-10-01 11:15:00,82.98,82.98,82.97,82.98,10555.0,80.8252,80.8252,80.8154,80.8252,10555.0
2024-10-01 11:20:00,82.97,82.98,82.97,82.97,152109.0,80.8154,80.8252,80.8154,80.8154,152109.0
2024-10-01 11:25:00,82.97,82.97,82.95,82.95,16009.0,80.8154,80.8154,80.796,80.796,16009.0
2024-10-01 11:30:00,82.95,82.96,82.94,82.94,37602.0,80.796,80.8057,80.7862,80.7862,37602.0
2024-10-01 11:35:00,82.94,82.95,82.94,82.95,23188.0,80.7862,80.796,80.7862,80.796,23188.0
2024-10-01 11:40:00,82.94,82.95,82.94,82.95,8375.0,80.7862,80.796,80.7862,80.796,8375.0
2024-10-01 11:45:00,82.95,82.96,82.94,82.95,46364.0,80.796,80.8057,80.7862,80.796,46364.0
2024-10-01 11:50:00,82.95,82.96,82.95,82.96,7942.0,80.796,80.8057,80.796,80.8057,7942.0
2024-10-01 11:55:00,82.95,82.96,82.95,82.96,7861.0,80.796,80.8057,80.796,80.8057,7861.0
2024-10-01 12:00:00,82.96,82.96,82.95,82.95,19233.0,80.8057,80.8057,80.796,80.796,19233.0
2024-10-01 12:05:00,82.96,82.97,82.96,82.97,25755.0,80.8057,80.8154,80.8057,80.8154,25755.0
2024-10-01 12:10:00,82.97,82.97,82.96,82.97,25789.0,80.8154,80.8154,80.8057,80.8154,25789.0
2024-10-01 12:15:00,82.97,82.97,82.96,82.97,13020.0,80.8154,80.8154,80.8057,80.8154,13020.0
2024-10-01 12:20:00,82.97,82.97,82.96,82.97,39618.0,80.8154,80.8154,80.8057,80.8154,39618.0
2024-10-01 12:25:00,82.97,82.98,82.96,82.97,40628.0,80.8154,80.8252,80.8057,80.8154,40628.0
2024-10-01 12:30:00,82.98,83.0,82.97,82.98,120523.0,80.8252,80.8447,80.8154,80.8252,120523.0
2024-10-01 12:35:00,82.98,82.99,82.97,82.99,39292.0,80.8252,80.8349,80.8154,80.8349,39292.0
2024-10-01 12:40:00,82.99,82.99,82.98,82.99,19627.0,80.8349,80.8349,80.8252,80.8349,19627.0
2024-10-01 12:45:00,82.99,82.99,82.97,82.98,39322.0,80.8349,80.8349,80.8154,80.8252,39322.0
2024-10-01 12:50:00,82.98,82.98,82.97,82.98,34424.0,80.8252,80.8252,80.8154,80.8252,34424.0
2024-10-01 12:55:00,82.98,82.98,82.96,82.97,13225.0,80.8252,80.8252,80.8057,80.8154,13225.0
2024-10-01 13:00:00,82.97,82.98,82.96,82.98,49863.0,80.8154,80.8252,80.8057,80.8252,49863.0
2024-10-01 13:05:00,82.98,82.98,82.97,82.98,4670.0,80.8252,80.8252,80.8154,80.8252,4670.0
2024-10-01 13:10:00,82.98,82.98,82.97,82.98,35987.0,80.8252,80.8252,80.8154,80.8252,35987.0
2024-10-01 13:15:00,82.98,82.99,82.97,82.98,26221.0,80.8252,80.8349,80.8154,80.8252,26221.0
2024-10-01 13:20:00,82.98,82.99,82.97,82.98,19564.0,80.8252,80.8349,80.8154,80.8252,19564.0
2024-10-01 13:25:00,82.98,82.98,82.96,82.97,15802.0,80.8252,80.8252,80.8057,80.8154,15802.0
2024-10-01 13:30:00,82.97,82.97,82.95,82.95,41679.0,80.8154,80.8154,80.796,80.796,41679.0
2024-10-01 13:35:00,82.95,82.96,82.95,82.95,9429.0,80.796,80.8057,80.796,80.796,9429.0
2024-10-01 13:40:00,82.95,82.96,82.95,82.95,9299.0,80.796,80.8057,80.796,80.796,9299.0
2024-10-01 13:45:00,82.95,82.96,82.94,82.95,12914.0,80.796,80.8057,80.7862,80.796,12914.0
2024-10-01 13:50:00,82.95,82.95,82.94,82.95,224875.0,80.796,80.796,80.7862,80.796,224875.0
2024-10-01 13:55:00,82.95,82.95,82.94,82.94,18873.0,80.796,80.796,80.7862,80.7862,18873.0
2024-10-01 14:00:00,82.95,82.95,82.94,82.95,29934.0,80.796,80.796,80.7862,80.796,29934.0
2024-10-01 14:05:00,82.94,82.95,82.93,82.94,20183.0,80.7862,80.796,80.7765,80.7862,20183.0
2024-10-01 14:10:00,82.94,82.94,82.92,82.94,69476.0,80.7862,80.7862,80.7667,80.7862,69476.0
2024-10-01 14:15:00,82.93,82.94,82.93,82.94,25398.0,80.7765,80.7862,80.7765,80.7862,25398.0
2024-10-01 14:20:00,82.94,82.94,82.92,82.92,20476.0,80.7862,80.7862,80.7667,80.7667,20476.0
2024-10-01 14:25:00,82.93,82.93,82.92,82.92,16410.0,80.7765,80.7765,80.7667,80.7667,16410.0
2024-10-01 14:30:00,82.92,82.94,82.92,82.93,68713.0,80.7667,80.7862,80.7667,80.7765,68713.0
2024-10-01 14:35:00,82.93,82.93,82.92,82.93,29757.0,80.7765,80.7765,80.7667,80.7765,29757.0
2024-10-01 14:40:00,82.93,82.93,82.92,82.93,10175.0,80.7765,80.7765,80.7667,80.7765,10175.0
2024-10-01 14:45:00,82.93,82.94,82.92,82.94,14272.0,80.7765,80.7862,80.7667,80.7862,14272.0
2024-10-01 14:50:00,82.94,82.94,82.93,82.93,6924.0,80.7862,80.7862,80.7765,80.7765,6924.0
2024-10-01 14:55:00,82.94,82.94,82.92,82.93,18408.0,80.7862,80.7862,80.7667,80.7765,18408.0
2024-10-01 15:00:00,82.93,82.94,82.92,82.94,17831.0,80.7765,80.7862,80.7667,80.7862,17831.0
2024-10-01 15:05:00,82.94,82.94,82.93,82.94,33051.0,80.7862,80.7862,80.7765,80.7862,33051.0
2024-10-01 15:10:00,82.94,82.94,82.93,82.94,6437.0,80.7862,80.7862,80.7765,80.7862,6437.0
2024-10-01 15:15:00,82.94,82.94,82.93,82.94,5863.0,80.7862,80.7862,80.7765,80.7862,5863.0
2024-10-01 15:20:00,82.94,82.94,82.93,82.94,21322.0,80.7862,80.7862,80.7765,80.7862,21322.0
2024-10-01 15:25:00,82.94,82.94,82.93,82.94,55167.0,80.7862,80.7862,80.7765,80.7862,55167.0
2024-10-01 15:30:00,82.94,82.94,82.93,82.94,27562.0,80.7862,80.7862,80.7765,80.7862,27562.0
2024-10-01 15:35:00,82.94,82.94,82.93,82.94,40023.0,80.7862,80.7862,80.7765,80.7862,40023.0
2024-10-01 15:40:00,82.94,82.95,82.93,82.94,34973.0,80.7862,80.796,80.7765,80.7862,34973.0
2024-10-01 15:45:00,82.95,82.95,82.94,82.94,40686.0,80.796,80.796,80.7862,80.7862,40686.0
2024-10-01 15:50:00,82.95,82.95,82.94,82.95,34502.0,80.796,80.796,80.7862,80.796,34502.0
2024-10-01 15:55:00,82.95,82.95,82.93,82.94,134275.0,80.796,80.796,80.7765,80.7862,134275.0
2024-10-02 09:30:00,82.89,82.9,82.88,82.88,366214.0,80.7375,80.7473,80.7278,80.7278,366214.0
2024-10-02 09:35:00,82.89,82.89,82.88,82.89,14165.0,80.7375,80.7375,80.7278,80.7375,14165.0
2024-10-02 09:40:00,82.89,82.9,82.88,82.9,17753.0,80.7375,80.7473,80.7278,80.7473,17753.0
2024-10-02 09:45:00,82.9,82.9,82.88,82.89,176971.0,80.7473,80.7473,80.7278,80.7375,176971.0
2024-10-02 09:50:00,82.88,82.89,82.88,82.89,23518.0,80.7278,80.7375,80.7278,80.7375,23518.0
2024-10-02 09:55:00,82.89,82.9,82.88,82.89,17232.0,80.7375,80.7473,80.7278,80.7375,17232.0
2024-10-02 10:00:00,82.9,82.9,82.89,82.89,41973.0,80.7473,80.7473,80.7375,80.7375,41973.0
2024-10-02 10:05:00,82.9,82.91,82.89,82.9,39453.0,80.7473,80.757,80.7375,80.7473,39453.0
2024-10-02 10:10:00,82.91,82.91,82.89,82.89,19246.0,80.757,80.757,80.7375,80.7375,19246.0
2024-10-02 10:15:00,82.9,82.91,82.89,82.91,13283.0,80.7473,80.757,80.7375,80.757,13283.0
2024-10-02 10:20:00,82.91,82.92,82.9,82.92,7195.0,80.757,80.7667,80.7473,80.7667,7195.0
2024-10-02 10:25:00,82.92,82.92,82.91,82.92,19335.0,80.7667,80.7667,80.757,80.7667,19335.0
2024-10-02 10:30:00,82.91,82.92,82.9,82.91,18360.0,80.757,80.7667,80.7473,80.757,18360.0
2024-10-02 10:35:00,82.91,82.92,82.9,82.91,13612.0,80.757,80.7667,80.7473,80.757,13612.0
2024-10-02 10:40:00,82.91,82.92,82.9,82.91,24478.0,80.757,80.7667,80.7473,80.757,24478.0
2024-10-02 10:45:00,82.9,82.91,82.9,82.9,12433.0,80.7473,80.757,80.7473,80.7473,12433.0
2024-10-02 10:50:00,82.9,82.91,82.9,82.9,10616.0,80.7473,80.757,80.7473,80.7473,10616.0
2024-10-02 10:55:00,82.9,82.91,82.9,82.91,5044.0,80.7473,80.757,80.7473,80.757,5044.0
2024-10-02 11:00:00,82.9,82.91,82.9,82.91,21323.0,80.7473,80.757,80.7473,80.757,21323.0
2024-10-02 11:05:00,82.91,82.92,82.9,82.92,22876.0,80.757,80.7667,80.7473,80.7667,22876.0
2024-10-02 11:10:00,82.92,82.92,82.91,82.91,9517.0,80.7667,80.7667,80.757,80.757,9517.0
2024-10-02 11:15:00,82.91,82.92,82.91,82.92,18060.0,80.757,80.7667,80.757,80.7667,18060.0
2024-10-02 11:20:00,82.92,82.92,82.91,82.91,30323.0,80.7667,80.7667,80.757,80.757,30323.0
2024-10-02 11:25:00,82.91,82.91,82.9,82.91,45980.0,80.757,80.757,80.7473,80.757,45980.0
2024-10-02 11:30:00,82.9,82.91,82.9,82.9,15012.0,80.7473,80.757,80.7473,80.7473,15012.0
2024-10-02 11:35:00,82.91,82.92,82.9,82.92,25597.0,80.757,80.7667,80.7473,80.7667,25597.0
2024-10-02 11:40:00,82.92,82.92,82.91,82.92,30209.0,80.7667,80.7667,80.757,80.7667,30209.0
2024-10-02 11:45:00,82.92,82.92,82.91,82.91,32999.0,80.7667,80.7667,80.757,80.757,32999.0
2024-10-02 11:50:00,82.92,82.92,82.91,82.92,10015.0,80.7667,80.7667,80.757,80.7667,10015.0
2024-10-02 11:55:00,82.92,82.93,82.91,82.93,287197.0,80.7667,80.7765,80.757,80.7765,287197.0
2024-10-02 12:00:00,82.93,82.93,82.92,82.92,16642.0,80.7765,80.7765,80.7667,80.7667,16642.0
2024-10-02 12:05:00,82.92,82.93,82.92,82.92,16345.0,80.7667,80.7765,80.7667,80.7667,16345.0
2024-10-02 12:10:00,82.93,82.93,82.92,82.92,6637.0,80.7765,80.7765,80.7667,80.7667,6637.0
2024-10-02 12:15:00,82.92,82.93,82.92,82.92,16534.0,80.7667,80.7765,80.7667,80.7667,16534.0
2024-10-02 12:20:00,82.92,82.93,82.92,82.93,7208.0,80.7667,80.7765,80.7667,80.7765,7208.0
2024-10-02 12:25:00,82.92,82.93,82.92,82.93,30883.0,80.7667,80.7765,80.7667,80.7765,30883.0
2024-10-02 12:30:00,82.92,82.92,82.91,82.92,23766.0,80.7667,80.7667,80.757,80.7667,23766.0
2024-10-02 12:35:00,82.92,82.92,82.91,82.91,10889.0,80.7667,80.7667,80.757,80.757,10889.0
2024-10-02 12:40:00,82.92,82.92,82.91,82.91,13513.0,80.7667,80.7667,80.757,80.757,13513.0
2024-10-02 12:45:00,82.91,82.92,82.91,82.92,10994.0,80.757,80.7667,80.757,80.7667,10994.0
2024-10-02 12:50:00,82.92,82.92,82.91,82.92,14594.0,80.7667,80.7667,80.757,80.7667,14594.0
2024-10-02 12:55:00,82.92,82.92,82.91,82.92,8830.0,80.7667,80.7667,80.757,80.7667,8830.0
2024-10-02 13:00:00,82.92,82.93,82.91,82.93,22493.0,80.7667,80.7765,80.757,80.7765,22493.0
2024-10-02 13:05:00,82.92,82.93,82.92,82.92,24111.0,80.7667,80.7765,80.7667,80.7667,24111.0
2024-10-02 13:10:00,82.92,82.93,82.92,82.92,121954.0,80.7667,80.7765,80.7667,80.7667,121954.0
2024-10-02 13:15:00,82.92,82.93,82.91,82.92,13262.0,80.7667,80.7765,80.757,80.7667,13262.0
2024-10-02 13:20:00,82.92,82.92,82.91,82.92,2890.0,80.7667,80.7667,80.757,80.7667,2890.0
2024-10-02 13:25:00,82.92,82.93,82.91,82.92,25535.0,80.7667,80.7765,80.757,80.7667,25535.0
2024-10-02 13:30:00,82.93,82.93,82.92,82.93,7773.0,80.7765,80.7765,80.7667,80.7765,7773.0
2024-10-02 13:35:00,82.93,82.93,82.92,82.92,51838.0,80.7765,80.7765,80.7667,80.7667,51838.0
2024-10-02 13:40:00,82.93,82.94,82.92,82.94,18457.0,80.7765,80.7862,80.7667,80.7862,18457.0
2024-10-02 13:45:00,82.94,82.94,82.93,82.93,9437.0,80.7862,80.7862,80.7765,80.7765,9437.0
2024-10-02 13:50:00,82.93,82.94,82.93,82.94,6036.0,80.7765,80.7862,80.7765,80.7862,6036.0
2024-10-02 13:55:00,82.94,82.94,82.92,82.93,162568.0,80.7862,80.7862,80.7667,80.7765,162568.0
2024-10-02 14:00:00,82.92,82.93,82.92,82.92,10904.0,80.7667,80.7765,80.7667,80.7667,10904.0
2024-10-02 14:05:00,82.92,82.93,82.92,82.92,12967.0,80.7667,80.7765,80.7667,80.7667,12967.0
2024-10-02 14:10:00,82.92,82.93,82.92,82.92,7930.0,80.7667,80.7765,80.7667,80.7667,7930.0
2024-10-02 14:15:00,82.92,82.93,82.92,82.92,7642.0,80.7667,80.7765,80.7667,80.7667,7642.0
2024-10-02 14:20:00,82.92,82.93,82.92,82.92,13810.0,80.7667,80.7765,80.7667,80.7667,13810.0
2024-10-02 14:25:00,82.92,82.93,82.92,82.92,15973.0,80.7667,80.7765,80.7667,80.7667,15973.0
2024-10-02 14:30:00,82.92,82.93,82.92,82.92,7690.0,80.7667,80.7765,80.7667,80.7667,7690.0
2024-10-02 14:35:00,82.92,82.93,82.92,82.92,50725.0,80.7667,80.7765,80.7667,80.7667,50725.0
2024-10-02 14:40:00,82.92,82.93,82.92,82.92,8975.0,80.7667,80.7765,80.7667,80.7667,8975.0
2024-10-02 14:45:00,82.92,82.93,82.91,82.91,19787.0,80.7667,80.7765,80.757,80.757,19787.0
2024-10-02 14:50:00,82.92,82.92,82.91,82.91,38349.0,80.7667,80.7667,80.757,80.757,38349.0
2024-10-02 14:55:00,82.91,82.92,82.91,82.92,17721.0,80.757,80.7667,80.757,80.7667,17721.0
2024-10-02 15:00:00,82.91,82.92,82.91,82.92,11540.0,80.757,80.7667,80.757,80.7667,11540.0
2024-10-02 15:05:00,82.91,82.92,82.91,82.91,10227.0,80.757,80.7667,80.757,80.757,10227.0
2024-10-02 15:10:00,82.92,82.92,82.91,82.92,10143.0,80.7667,80.7667,80.757,80.7667,10143.0
2024-10-02 15:15:00,82.91,82.92,82.91,82.91,39994.0,80.757,80.7667,80.757,80.757,39994.0
2024-10-02 15:20:00,82.91,82.92,82.91,82.92,115570.0,80.757,80.7667,80.757,80.7667,115570.0
2024-10-02 15:25:00,82.92,82.92,82.91,82.92,201527.0,80.7667,80.7667,80.757,80.7667,201527.0
2024-10-02 15:30:00,82.92,82.92,82.91,82.91,42252.0,80.7667,80.7667,80.757,80.757,42252.0
2024-10-02 15:35:00,82.92,82.92,82.91,82.92,66550.0,80.7667,80.7667,80.757,80.7667,66550.0
2024-10-02 15:40:00,82.92,82.92,82.91,82.92,102454.0,80.7667,80.7667,80.757,80.7667,102454.0
2024-10-02 15:45:00,82.92,82.92,82.91,82.92,20892.0,80.7667,80.7667,80.757,80.7667,20892.0
2024-10-02 15:50:00,82.92,82.92,82.91,82.92,29020.0,80.7667,80.7667,80.757,80.7667,29020.0
2024-10-02 15:55:00,82.91,82.92,82.91,82.92,100341.0,80.757,80.7667,80.757,80.7667,100341.0
2024-10-03 09:30:00,82.87,82.87,82.86,82.87,44015.0,80.718,80.718,80.7083,80.718,44015.0
2024-10-03 09:35:00,82.87,82.87,82.86,82.87,31517.0,80.718,80.718,80.7083,80.718,31517.0
2024-10-03 09:40:00,82.87,82.87,82.86,82.87,14285.0,80.718,80.718,80.7083,80.718,14285.0
2024-10-03 09:45:00,82.88,82.88,82.87,82.88,36271.0,80.7278,80.7278,80.718,80.7278,36271.0
2024-10-03 09:50:00,82.88,82.88,82.86,82.87,130067.0,80.7278,80.7278,80.7083,80.718,130067.0
2024-10-03 09:55:00,82.87,82.87,82.86,82.87,13538.0,80.718,80.718,80.7083,80.718,13538.0
2024-10-03 10:00:00,82.87,82.87,82.8,82.83,119482.0,80.718,80.718,80.6499,80.6791,119482.0
2024-10-03 10:05:00,82.83,82.84,82.83,82.84,20953.0,80.6791,80.6888,80.6791,80.6888,20953.0
2024-10-03 10:10:00,82.84,82.87,82.83,82.86,391682.0,80.6888,80.718,80.6791,80.7083,391682.0
2024-10-03 10:15:00,82.86,82.86,82.85,82.85,19077.0,80.7083,80.7083,80.6986,80.6986,19077.0
2024-10-03 10:20:00,82.85,82.87,82.85,82.87,26762.0,80.6986,80.718,80.6986,80.718,26762.0
2024-10-03 10:25:00,82.86,82.87,82.85,82.85,94929.0,80.7083,80.718,80.6986,80.6986,94929.0
2024-10-03 10:30:00,82.86,82.87,82.85,82.86,39249.0,80.7083,80.718,80.6986,80.7083,39249.0
2024-10-03 10:35:00,82.86,82.86,82.84,82.84,30111.0,80.7083,80.7083,80.6888,80.6888,30111.0
2024-10-03 10:40:00,82.84,82.85,82.84,82.84,26167.0,80.6888,80.6986,80.6888,80.6888,26167.0
2024-10-03 10:45:00,82.84,82.85,82.84,82.84,15746.0,80.6888,80.6986,80.6888,80.6888,15746.0
2024-10-03 10:50:00,82.84,82.85,82.84,82.85,82310.0,80.6888,80.6986,80.6888,80.6986,82310.0
2024-10-03 10:55:00,82.84,82.86,82.84,82.86,35846.0,80.6888,80.7083,80.6888,80.7083,35846.0
2024-10-03 11:00:00,82.85,82.86,82.85,82.86,18892.0,80.6986,80.7083,80.6986,80.7083,18892.0
2024-10-03 11:05:00,82.86,82.87,82.85,82.87,39332.0,80.7083,80.718,80.6986,80.718,39332.0
2024-10-03 11:10:00,82.87,82.87,82.86,82.87,13936.0,80.718,80.718,80.7083,80.718,13936.0
2024-10-03 11:15:00,82.87,82.87,82.86,82.87,10148.0,80.718,80.718,80.7083,80.718,10148.0
2024-10-03 11:20:00,82.87,82.87,82.86,82.87,43966.0,80.718,80.718,80.7083,80.718,43966.0
2024-10-03 11:25:00,82.87,82.87,82.85,82.86,102969.0,80.718,80.718,80.6986,80.7083,102969.0
2024-10-03 11:30:00,82.86,82.86,82.85,82.86,20707.0,80.7083,80.7083,80.6986,80.7083,20707.0
2024-10-03 11:35:00,82.85,82.86,82.85,82.85,15345.0,80.6986,80.7083,80.6986,80.6986,15345.0
2024-10-03 11:40:00,82.85,82.86,82.84,82.84,58333.0,80.6986,80.7083,80.6888,80.6888,58333.0
2024-10-03 11:45:00,82.84,82.85,82.84,82.84,8160.0,80.6888,80.6986,80.6888,80.6888,8160.0
2024-10-03 11:50:00,82.84,82.85,82.84,82.84,9823.0,80.6888,80.6986,80.6888,80.6888,9823.0
2024-10-03 11:55:00,82.84,82.85,82.84,82.84,15160.0,80.6888,80.6986,80.6888,80.6888,15160.0
2024-10-03 12:00:00,82.84,82.85,82.84,82.84,9953.0,80.6888,80.6986,80.6888,80.6888,9953.0
2024-10-03 12:05:00,82.84,82.85,82.83,82.84,72447.0,80.6888,80.6986,80.6791,80.6888,72447.0
2024-10-03 12:10:00,82.84,82.84,82.83,82.84,11360.0,80.6888,80.6888,80.6791,80.6888,11360.0
2024-10-03 12:15:00,82.84,82.85,82.83,82.85,49064.0,80.6888,80.6986,80.6791,80.6986,49064.0
2024-10-03 12:20:00,82.84,82.85,82.84,82.84,5881.0,80.6888,80.6986,80.6888,80.6888,5881.0
2024-10-03 12:25:00,82.84,82.85,82.84,82.84,15083.0,80.6888,80.6986,80.6888,80.6888,15083.0
2024-10-03 12:30:00,82.84,82.85,82.84,82.84,9305.0,80.6888,80.6986,80.6888,80.6888,9305.0
2024-10-03 12:35:00,82.85,82.85,82.84,82.84,7636.0,80.6986,80.6986,80.6888,80.6888,7636.0
2024-10-03 12:40:00,82.84,82.85,82.84,82.84,7272.0,80.6888,80.6986,80.6888,80.6888,7272.0
2024-10-03 12:45:00,82.84,82.85,82.84,82.84,11264.0,80.6888,80.6986,80.6888,80.6888,11264.0
2024-10-03 12:50:00,82.84,82.85,82.84,82.84,8781.0,80.6888,80.6986,80.6888,80.6888,8781.0
2024-10-03 12:55:00,82.84,82.85,82.84,82.84,10203.0,80.6888,80.6986,80.6888,80.6888,10203.0
2024-10-03 13:00:00,82.84,82.85,82.84,82.84,35184.0,80.6888,80.6986,80.6888,80.6888,35184.0
2024-10-03 13:05:00,82.85,82.85,82.84,82.84,12809.0,80.6986,80.6986,80.6888,80.6888,12809.0
2024-10-03 13:10:00,82.84,82.85,82.84,82.84,32410.0,80.6888,80.6986,80.6888,80.6888,32410.0
2024-10-03 13:15:00,82.84,82.85,82.84,82.84,50759.0,80.6888,80.6986,80.6888,80.6888,50759.0
2024-10-03 13:20:00,82.84,82.85,82.84,82.84,8958.0,80.6888,80.6986,80.6888,80.6888,8958.0
2024-10-03 13:25:00,82.84,82.85,82.84,82.84,18907.0,80.6888,80.6986,80.6888,80.6888,18907.0
2024-10-03 13:30:00,82.84,82.85,82.84,82.84,12111.0,80.6888,80.6986,80.6888,80.6888,12111.0
2024-10-03 13:35:00,82.84,82.85,82.84,82.84,17673.0,80.6888,80.6986,80.6888,80.6888,17673.0
2024-10-03 13:40:00,82.84,82.85,82.84,82.84,8348.0,80.6888,80.6986,80.6888,80.6888,8348.0
2024-10-03 13:45:00,82.84,82.85,82.84,82.84,7951.0,80.6888,80.6986,80.6888,80.6888,7951.0
2024-10-03 13:50:00,82.84,82.85,82.84,82.85,31557.0,80.6888,80.6986,80.6888,80.6986,31557.0
2024-10-03 13:55:00,82.84,82.85,82.84,82.84,15012.0,80.6888,80.6986,80.6888,80.6888,15012.0
2024-10-03 14:00:00,82.84,82.85,82.84,82.84,61178.0,80.6888,80.6986,80.6888,80.6888,61178.0
2024-10-03 14:05:00,82.83,82.84,82.83,82.83,17946.0,80.6791,80.6888,80.6791,80.6791,17946.0
2024-10-03 14:10:00,82.83,82.84,82.83,82.83,2680.0,80.6791,80.6888,80.6791,80.6791,2680.0
2024-10-03 14:15:00,82.84,82.84,82.83,82.84,5917.0,80.6888,80.6888,80.6791,80.6888,5917.0
2024-10-03 14:20:00,82.84,82.84,82.83,82.83,10462.0,80.6888,80.6888,80.6791,80.6791,10462.0
2024-10-03 14:25:00,82.83,82.84,82.83,82.84,16458.0,80.6791,80.6888,80.6791,80.6888,16458.0
2024-10-03 14:30:00,82.84,82.84,82.82,82.82,69909.0,80.6888,80.6888,80.6693,80.6693,69909.0
2024-10-03 14:35:00,82.82,82.83,82.82,82.82,5887.0,80.6693,80.6791,80.6693,80.6693,5887.0
2024-10-03 14:40:00,82.82,82.83,82.82,82.83,9259.0,80.6693,80.6791,80.6693,80.6791,9259.0
2024-10-03 14:45:00,82.82,82.83,82.82,82.82,1948.0,80.6693,80.6791,80.6693,80.6693,1948.0
2024-10-03 14:50:00,82.82,82.83,82.82,82.82,24214.0,80.6693,80.6791,80.6693,80.6693,24214.0
2024-10-03 14:55:00,82.82,82.83,82.81,82.81,79909.0,80.6693,80.6791,80.6596,80.6596,79909.0
2024-10-03 15:00:00,82.81,82.82,82.81,82.82,8675.0,80.6596,80.6693,80.6596,80.6693,8675.0
2024-10-03 15:05:00,82.81,82.82,82.81,82.81,68532.0,80.6596,80.6693,80.6596,80.6596,68532.0
2024-10-03 15:10:00,82.81,82.82,82.81,82.81,20645.0,80.6596,80.6693,80.6596,80.6596,20645.0
2024-10-03 15:15:00,82.81,82.82,82.81,82.82,74308.0,80.6596,80.6693,80.6596,80.6693,74308.0
2024-10-03 15:20:00,82.81,82.82,82.81,82.81,38033.0,80.6596,80.6693,80.6596,80.6596,38033.0
2024-10-03 15:25:00,82.81,82.82,82.81,82.82,602802.0,80.6596,80.6693,80.6596,80.6693,602802.0
2024-10-03 15:30:00,82.81,82.82,82.81,82.82,29205.0,80.6596,80.6693,80.6596,80.6693,29205.0
2024-10-03 15:35:00,82.82,82.82,82.81,82.82,62515.0,80.6693,80.6693,80.6596,80.6693,62515.0
2024-10-03 15:40:00,82.82,82.83,82.81,82.83,111630.0,80.6693,80.6791,80.6596,80.6791,111630.0
2024-10-03 15:45:00,82.83,82.83,82.82,82.83,356942.0,80.6791,80.6791,80.6693,80.6791,356942.0
2024-10-03 15:50:00,82.82,82.83,82.82,82.83,196890.0,80.6693,80.6791,80.6693,80.6791,196890.0
2024-10-03 15:55:00,82.83,82.83,82.8,82.8,1080499.0,80.6791,80.6791,80.6499,80.6499,1080499.0
2024-10-04 09:30:00,82.59,82.61,82.58,82.6,67213.0,80.4453,80.4648,80.4356,80.455,67213.0
2024-10-04 09:35:00,82.6,82.61,82.6,82.61,19582.0,80.455,80.4648,80.455,80.4648,19582.0
2024-10-04 09:40:00,82.61,82.62,82.6,82.62,33156.0,80.4648,80.4745,80.455,80.4745,33156.0
2024-10-04 09:45:00,82.61,82.62,82.6,82.62,50020.0,80.4648,80.4745,80.455,80.4745,50020.0
2024-10-04 09:50:00,82.62,82.62,82.61,82.62,20007.0,80.4745,80.4745,80.4648,80.4745,20007.0
2024-10-04 09:55:00,82.62,82.63,82.61,82.63,43091.0,80.4745,80.4843,80.4648,80.4843,43091.0
2024-10-04 10:00:00,82.63,82.63,82.61,82.61,57068.0,80.4843,80.4843,80.4648,80.4648,57068.0
2024-10-04 10:05:00,82.61,82.64,82.61,82.64,52492.0,80.4648,80.494,80.4648,80.494,52492.0
2024-10-04 10:10:00,82.64,82.64,82.62,82.63,48318.0,80.494,80.494,80.4745,80.4843,48318.0
2024-10-04 10:15:00,82.62,82.63,82.61,82.61,128873.0,80.4745,80.4843,80.4648,80.4648,128873.0
2024-10-04 10:20:00,82.61,82.61,82.6,82.6,65381.0,80.4648,80.4648,80.455,80.455,65381.0
2024-10-04 10:25:00,82.6,82.61,82.59,82.59,69344.0,80.455,80.4648,80.4453,80.4453,69344.0
2024-10-04 10:30:00,82.59,82.61,82.59,82.6,140094.0,80.4453,80.4648,80.4453,80.455,140094.0
2024-10-04 10:35:00,82.59,82.61,82.59,82.59,41146.0,80.4453,80.4648,80.4453,80.4453,41146.0
2024-10-04 10:40:00,82.59,82.6,82.59,82.6,37569.0,80.4453,80.455,80.4453,80.455,37569.0
2024-10-04 10:45:00,82.59,82.6,82.59,82.6,50887.0,80.4453,80.455,80.4453,80.455,50887.0
2024-10-04 10:50:00,82.59,82.6,82.58,82.59,76259.0,80.4453,80.455,80.4356,80.4453,76259.0
2024-10-04 10:55:00,82.59,82.59,82.57,82.57,44122.0,80.4453,80.4453,80.4258,80.4258,44122.0
2024-10-04 11:00:00,82.58,82.58,82.57,82.57,21438.0,80.4356,80.4356,80.4258,80.4258,21438.0
2024-10-04 11:05:00,82.58,82.58,82.56,82.56,25246.0,80.4356,80.4356,80.4161,80.4161,25246.0
2024-10-04 11:10:00,82.56,82.57,82.56,82.56,34475.0,80.4161,80.4258,80.4161,80.4161,34475.0
2024-10-04 11:15:00,82.57,82.58,82.56,82.58,92408.0,80.4258,80.4356,80.4161,80.4356,92408.0
2024-10-04 11:20:00,82.57,82.57,82.56,82.56,55142.0,80.4258,80.4258,80.4161,80.4161,55142.0
2024-10-04 11:25:00,82.56,82.56,82.55,82.56,16875.0,80.4161,80.4161,80.4063,80.4161,16875.0
2024-10-04 11:30:00,82.56,82.57,82.55,82.57,51657.0,80.4161,80.4258,80.4063,80.4258,51657.0
2024-10-04 11:35:00,82.57,82.57,82.55,82.55,34558.0,80.4258,80.4258,80.4063,80.4063,34558.0
2024-10-04 11:40:00,82.56,82.56,82.55,82.55,38851.0,80.4161,80.4161,80.4063,80.4063,38851.0
2024-10-04 11:45:00,82.56,82.56,82.55,82.55,33393.0,80.4161,80.4161,80.4063,80.4063,33393.0
2024-10-04 11:50:00,82.55,82.56,82.54,82.56,41203.0,80.4063,80.4161,80.3966,80.4161,41203.0
2024-10-04 11:55:00,82.56,82.57,82.55,82.56,24434.0,80.4161,80.4258,80.4063,80.4161,24434.0
2024-10-04 12:00:00,82.56,82.57,82.56,82.56,29705.0,80.4161,80.4258,80.4161,80.4161,29705.0
2024-10-04 12:05:00,82.56,82.57,82.56,82.56,16523.0,80.4161,80.4258,80.4161,80.4161,16523.0
2024-10-04 12:10:00,82.56,82.57,82.55,82.56,78942.0,80.4161,80.4258,80.4063,80.4161,78942.0
2024-10-04 12:15:00,82.56,82.56,82.54,82.55,60814.0,80.4161,80.4161,80.3966,80.4063,60814.0
2024-10-04 12:20:00,82.54,82.55,82.53,82.54,53503.0,80.3966,80.4063,80.3869,80.3966,53503.0
2024-10-04 12:25:00,82.54,82.54,82.53,82.53,20416.0,80.3966,80.3966,80.3869,80.3869,20416.0
2024-10-04 12:30:00,82.54,82.54,82.53,82.53,11551.0,80.3966,80.3966,80.3869,80.3869,11551.0
2024-10-04 12:35:00,82.53,82.54,82.53,82.54,14364.0,80.3869,80.3966,80.3869,80.3966,14364.0
2024-10-04 12:40:00,82.54,82.54,82.53,82.54,18261.0,80.3966,80.3966,80.3869,80.3966,18261.0
2024-10-04 12:45:00,82.54,82.54,82.53,82.54,28997.0,80.3966,80.3966,80.3869,80.3966,28997.0
2024-10-04 12:50:00,82.54,82.54,82.53,82.54,14069.0,80.3966,80.3966,80.3869,80.3966,14069.0
2024-10-04 12:55:00,82.53,82.54,82.53,82.53,52606.0,80.3869,80.3966,80.3869,80.3869,52606.0
2024-10-04 13:00:00,82.53,82.54,82.53,82.54,10309.0,80.3869,80.3966,80.3869,80.3966,10309.0
2024-10-04 13:05:00,82.54,82.54,82.53,82.54,15630.0,80.3966,80.3966,80.3869,80.3966,15630.0
2024-10-04 13:10:00,82.54,82.54,82.53,82.54,7365.0,80.3966,80.3966,80.3869,80.3966,7365.0
2024-10-04 13:15:00,82.54,82.54,82.53,82.54,3746.0,80.3966,80.3966,80.3869,80.3966,3746.0
2024-10-04 13:20:00,82.54,82.54,82.53,82.54,7353.0,80.3966,80.3966,80.3869,80.3966,7353.0
2024-10-04 13:25:00,82.54,82.54,82.53,82.54,39870.0,80.3966,80.3966,80.3869,80.3966,39870.0
2024-10-04 13:30:00,82.53,82.54,82.53,82.54,10630.0,80.3869,80.3966,80.3869,80.3966,10630.0
2024-10-04 13:35:00,82.54,82.54,82.53,82.54,5797.0,80.3966,80.3966,80.3869,80.3966,5797.0
2024-10-04 13:40:00,82.54,82.54,82.53,82.54,15311.0,80.3966,80.3966,80.3869,80.3966,15311.0
2024-10-04 13:45:00,82.54,82.55,82.53,82.55,68607.0,80.3966,80.4063,80.3869,80.4063,68607.0
2024-10-04 13:50:00,82.55,82.55,82.54,82.54,96790.0,80.4063,80.4063,80.3966,80.3966,96790.0
2024-10-04 13:55:00,82.54,82.55,82.53,82.54,69930.0,80.3966,80.4063,80.3869,80.3966,69930.0
2024-10-04 14:00:00,82.54,82.54,82.53,82.53,14833.0,80.3966,80.3966,80.3869,80.3869,14833.0
2024-10-04 14:05:00,82.54,82.54,82.53,82.54,17613.0,80.3966,80.3966,80.3869,80.3966,17613.0
2024-10-04 14:10:00,82.54,82.54,82.53,82.53,17095.0,80.3966,80.3966,80.3869,80.3869,17095.0
2024-10-04 14:15:00,82.53,82.53,82.52,82.53,28989.0,80.3869,80.3869,80.3771,80.3869,28989.0
2024-10-04 14:20:00,82.52,82.53,82.52,82.53,9141.0,80.3771,80.3869,80.3771,80.3869,9141.0
2024-10-04 14:25:00,82.53,82.53,82.52,82.53,11835.0,80.3869,80.3869,80.3771,80.3869,11835.0
2024-10-04 14:30:00,82.52,82.53,82.52,82.53,7725.0,80.3771,80.3869,80.3771,80.3869,7725.0
2024-10-04 14:35:00,82.53,82.53,82.52,82.53,6764.0,80.3869,80.3869,80.3771,80.3869,6764.0
2024-10-04 14:40:00,82.53,82.53,82.52,82.52,32329.0,80.3869,80.3869,80.3771,80.3771,32329.0
2024-10-04 14:45:00,82.52,82.53,82.52,82.52,11789.0,80.3771,80.3869,80.3771,80.3771,11789.0
2024-10-04 14:50:00,82.53,82.53,82.51,82.52,24769.0,80.3869,80.3869,80.3674,80.3771,24769.0
2024-10-04 14:55:00,82.52,82.52,82.5,82.51,82067.0,80.3771,80.3771,80.3576,80.3674,82067.0
2024-10-04 15:00:00,82.5,82.51,82.5,82.5,12664.0,80.3576,80.3674,80.3576,80.3576,12664.0
2024-10-04 15:05:00,82.51,82.51,82.5,82.51,28355.0,80.3674,80.3674,80.3576,80.3674,28355.0
2024-10-04 15:10:00,82.51,82.51,82.5,82.51,31002.0,80.3674,80.3674,80.3576,80.3674,31002.0
2024-10-04 15:15:00,82.51,82.52,82.5,82.51,31890.0,80.3674,80.3771,80.3576,80.3674,31890.0
2024-10-04 15:20:00,82.52,82.52,82.51,82.51,41118.0,80.3771,80.3771,80.3674,80.3674,41118.0
2024-10-04 15:25:00,82.51,82.52,82.5,82.51,27006.0,80.3674,80.3771,80.3576,80.3674,27006.0
2024-10-04 15:30:00,82.51,82.51,82.5,82.51,65739.0,80.3674,80.3674,80.3576,80.3674,65739.0
2024-10-04 15:35:00,82.5,82.51,82.5,82.51,53988.0,80.3576,80.3674,80.3576,80.3674,53988.0
2024-10-04 15:40:00,82.51,82.51,82.5,82.51,48004.0,80.3674,80.3674,80.3576,80.3674,48004.0
2024-10-04 15:45:00,82.51,82.51,82.5,82.5,56131.0,80.3674,80.3674,80.3576,80.3576,56131.0
2024-10-04 15:50:00,82.51,82.52,82.5,82.51,122125.0,80.3674,80.3771,80.3576,80.3674,122125.0
2024-10-04 15:55:00,82.52,82.52,82.51,82.51,155732.0,80.3771,80.3771,80.3674,80.3674,155732.0
2024-10-07 09:30:00,82.4,82.43,82.4,82.43,85946.0,80.2602,80.2895,80.2602,80.2895,85946.0
2024-10-07 09:35:00,82.42,82.44,82.42,82.42,24527.0,80.2797,80.2992,80.2797,80.2797,24527.0
2024-10-07 09:40:00,82.42,82.44,82.42,82.44,29883.0,80.2797,80.2992,80.2797,80.2992,29883.0
2024-10-07 09:45:00,82.44,82.46,82.43,82.45,55584.0,80.2992,80.3187,80.2895,80.3089,55584.0
2024-10-07 09:50:00,82.45,82.45,82.44,82.45,88320.0,80.3089,80.3089,80.2992,80.3089,88320.0
2024-10-07 09:55:00,82.45,82.45,82.43,82.43,54950.0,80.3089,80.3089,80.2895,80.2895,54950.0
2024-10-07 10:00:00,82.43,82.44,82.42,82.42,40593.0,80.2895,80.2992,80.2797,80.2797,40593.0
2024-10-07 10:05:00,82.42,82.43,82.42,82.42,26397.0,80.2797,80.2895,80.2797,80.2797,26397.0
2024-10-07 10:10:00,82.43,82.44,82.42,82.44,49809.0,80.2895,80.2992,80.2797,80.2992,49809.0
2024-10-07 10:15:00,82.44,82.44,82.41,82.41,617834.0,80.2992,80.2992,80.27,80.27,617834.0
2024-10-07 10:20:00,82.41,82.42,82.4,82.41,72396.0,80.27,80.2797,80.2602,80.27,72396.0
2024-10-07 10:25:00,82.41,82.42,82.4,82.41,33134.0,80.27,80.2797,80.2602,80.27,33134.0
2024-10-07 10:30:00,82.41,82.42,82.4,82.4,44122.0,80.27,80.2797,80.2602,80.2602,44122.0
2024-10-07 10:35:00,82.41,82.42,82.4,82.41,40494.0,80.27,80.2797,80.2602,80.27,40494.0
2024-10-07 10:40:00,82.42,82.42,82.41,82.42,39888.0,80.2797,80.2797,80.27,80.2797,39888.0
2024-10-07 10:45:00,82.42,82.42,82.41,82.42,68576.0,80.2797,80.2797,80.27,80.2797,68576.0
2024-10-07 10:50:00,82.42,82.43,82.41,82.42,104690.0,80.2797,80.2895,80.27,80.2797,104690.0
2024-10-07 10:55:00,82.42,82.43,82.41,82.42,40933.0,80.2797,80.2895,80.27,80.2797,40933.0
2024-10-07 11:00:00,82.42,82.43,82.41,82.43,34191.0,80.2797,80.2895,80.27,80.2895,34191.0
2024-10-07 11:05:00,82.43,82.43,82.42,82.42,16569.0,80.2895,80.2895,80.2797,80.2797,16569.0
2024-10-07 11:10:00,82.42,82.43,82.42,82.42,26454.0,80.2797,80.2895,80.2797,80.2797,26454.0
2024-10-07 11:15:00,82.42,82.43,82.42,82.42,23130.0,80.2797,80.2895,80.2797,80.2797,23130.0
2024-10-07 11:20:00,82.42,82.43,82.42,82.43,13262.0,80.2797,80.2895,80.2797,80.2895,13262.0
2024-10-07 11:25:00,82.43,82.44,82.42,82.44,12897.0,80.2895,80.2992,80.2797,80.2992,12897.0
2024-10-07 11:30:00,82.44,82.44,82.43,82.44,29207.0,80.2992,80.2992,80.2895,80.2992,29207.0
2024-10-07 11:35:00,82.44,82.44,82.43,82.44,8322.0,80.2992,80.2992,80.2895,80.2992,8322.0
2024-10-07 11:40:00,82.44,82.44,82.43,82.44,12375.0,80.2992,80.2992,80.2895,80.2992,12375.0
2024-10-07 11:45:00,82.43,82.44,82.43,82.44,12318.0,80.2895,80.2992,80.2895,80.2992,12318.0
2024-10-07 11:50:00,82.44,82.44,82.43,82.43,23577.0,80.2992,80.2992,80.2895,80.2895,23577.0
2024-10-07 11:55:00,82.43,82.44,82.42,82.42,25546.0,80.2895,80.2992,80.2797,80.2797,25546.0
2024-10-07 12:00:00,82.43,82.43,82.42,82.42,8134.0,80.2895,80.2895,80.2797,80.2797,8134.0
2024-10-07 12:05:00,82.42,82.43,82.42,82.42,7114.0,80.2797,80.2895,80.2797,80.2797,7114.0
2024-10-07 12:10:00,82.42,82.43,82.42,82.42,12350.0,80.2797,80.2895,80.2797,80.2797,12350.0
2024-10-07 12:15:00,82.42,82.43,82.42,82.43,32169.0,80.2797,80.2895,80.2797,80.2895,32169.0
2024-10-07 12:20:00,82.42,82.43,82.42,82.42,8401.0,80.2797,80.2895,80.2797,80.2797,8401.0
2024-10-07 12:25:00,82.42,82.43,82.41,82.42,25983.0,80.2797,80.2895,80.27,80.2797,25983.0
2024-10-07 12:30:00,82.42,82.42,82.41,82.42,20902.0,80.2797,80.2797,80.27,80.2797,20902.0
2024-10-07 12:35:00,82.42,82.42,82.41,82.42,14338.0,80.2797,80.2797,80.27,80.2797,14338.0
2024-10-07 12:40:00,82.42,82.42,82.41,82.42,10929.0,80.2797,80.2797,80.27,80.2797,10929.0
2024-10-07 12:45:00,82.42,82.43,82.41,82.42,37120.0,80.2797,80.2895,80.27,80.2797,37120.0
2024-10-07 12:50:00,82.42,82.43,82.42,82.42,5211.0,80.2797,80.2895,80.2797,80.2797,5211.0
2024-10-07 12:55:00,82.42,82.43,82.42,82.43,3210.0,80.2797,80.2895,80.2797,80.2895,3210.0
2024-10-07 13:00:00,82.43,82.44,82.42,82.44,32879.0,80.2895,80.2992,80.2797,80.2992,32879.0
2024-10-07 13:05:00,82.44,82.44,82.43,82.44,7994.0,80.2992,80.2992,80.2895,80.2992,7994.0
2024-10-07 13:10:00,82.44,82.44,82.43,82.44,6923.0,80.2992,80.2992,80.2895,80.2992,6923.0
2024-10-07 13:15:00,82.44,82.44,82.43,82.44,24533.0,80.2992,80.2992,80.2895,80.2992,24533.0
2024-10-07 13:20:00,82.44,82.44,82.43,82.44,9256.0,80.2992,80.2992,80.2895,80.2992,9256.0
2024-10-07 13:25:00,82.44,82.45,82.43,82.45,60193.0,80.2992,80.3089,80.2895,80.3089,60193.0
2024-10-07 13:30:00,82.45,82.45,82.44,82.45,4676.0,80.3089,80.3089,80.2992,80.3089,4676.0
2024-10-07 13:35:00,82.45,82.45,82.44,82.45,9420.0,80.3089,80.3089,80.2992,80.3089,9420.0
2024-10-07 13:40:00,82.45,82.46,82.44,82.44,35227.0,80.3089,80.3187,80.2992,80.2992,35227.0
2024-10-07 13:45:00,82.45,82.45,82.44,82.45,14856.0,80.3089,80.3089,80.2992,80.3089,14856.0
2024-10-07 13:50:00,82.45,82.46,82.44,82.45,39412.0,80.3089,80.3187,80.2992,80.3089,39412.0
2024-10-07 13:55:00,82.45,82.45,82.43,82.43,34363.0,80.3089,80.3089,80.2895,80.2895,34363.0
2024-10-07 14:00:00,82.44,82.44,82.43,82.43,41455.0,80.2992,80.2992,80.2895,80.2895,41455.0
2024-10-07 14:05:00,82.43,82.44,82.43,82.44,10071.0,80.2895,80.2992,80.2895,80.2992,10071.0
2024-10-07 14:10:00,82.43,82.44,82.43,82.43,8299.0,80.2895,80.2992,80.2895,80.2895,8299.0
2024-10-07 14:15:00,82.43,82.44,82.43,82.44,7224.0,80.2895,80.2992,80.2895,80.2992,7224.0
2024-10-07 14:20:00,82.43,82.44,82.43,82.44,11802.0,80.2895,80.2992,80.2895,80.2992,11802.0
2024-10-07 14:25:00,82.44,82.44,82.43,82.44,95414.0,80.2992,80.2992,80.2895,80.2992,95414.0
2024-10-07 14:30:00,82.44,82.45,82.43,82.45,54277.0,80.2992,80.3089,80.2895,80.3089,54277.0
2024-10-07 14:35:00,82.45,82.45,82.43,82.44,38845.0,80.3089,80.3089,80.2895,80.2992,38845.0
2024-10-07 14:40:00,82.44,82.44,82.43,82.43,8550.0,80.2992,80.2992,80.2895,80.2895,8550.0
2024-10-07 14:45:00,82.43,82.44,82.43,82.44,21366.0,80.2895,80.2992,80.2895,80.2992,21366.0
2024-10-07 14:50:00,82.44,82.44,82.42,82.42,47010.0,80.2992,80.2992,80.2797,80.2797,47010.0
2024-10-07 14:55:00,82.42,82.43,82.41,82.41,53864.0,80.2797,80.2895,80.27,80.27,53864.0
2024-10-07 15:00:00,82.41,82.42,82.41,82.41,6134.0,80.27,80.2797,80.27,80.27,6134.0
2024-10-07 15:05:00,82.41,82.42,82.41,82.41,18161.0,80.27,80.2797,80.27,80.27,18161.0
2024-10-07 15:10:00,82.41,82.42,82.41,82.42,13774.0,80.27,80.2797,80.27,80.2797,13774.0
2024-10-07 15:15:00,82.42,82.42,82.41,82.42,21799.0,80.2797,80.2797,80.27,80.2797,21799.0
2024-10-07 15:20:00,82.42,82.42,82.41,82.42,20075.0,80.2797,80.2797,80.27,80.2797,20075.0
2024-10-07 15:25:00,82.42,82.42,82.41,82.42,42750.0,80.2797,80.2797,80.27,80.2797,42750.0
2024-10-07 15:30:00,82.42,82.42,82.41,82.42,57290.0,80.2797,80.2797,80.27,80.2797,57290.0
2024-10-07 15:35:00,82.42,82.42,82.41,82.42,53520.0,80.2797,80.2797,80.27,80.2797,53520.0
2024-10-07 15:40:00,82.41,82.42,82.41,82.42,30555.0,80.27,80.2797,80.27,80.2797,30555.0
2024-10-07 15:45:00,82.41,82.42,82.41,82.42,69594.0,80.27,80.2797,80.27,80.2797,69594.0
2024-10-07 15:50:00,82.41,82.42,82.41,82.41,189705.0,80.27,80.2797,80.27,80.27,189705.0
2024-10-07 15:55:00,82.41,82.44,82.41,82.43,563375.0,80.27,80.2992,80.27,80.2895,563375.0
2024-10-08 09:30:00,82.44,82.44,82.43,82.43,55721.0,80.2992,80.2992,80.2895,80.2895,55721.0
2024-10-08 09:35:00,82.43,82.44,82.43,82.43,61703.0,80.2895,80.2992,80.2895,80.2895,61703.0
2024-10-08 09:40:00,82.44,82.44,82.43,82.43,20548.0,80.2992,80.2992,80.2895,80.2895,20548.0
2024-10-08 09:45:00,82.44,82.44,82.42,82.42,41135.0,80.2992,80.2992,80.2797,80.2797,41135.0
2024-10-08 09:50:00,82.42,82.43,82.42,82.42,44821.0,80.2797,80.2895,80.2797,80.2797,44821.0
2024-10-08 09:55:00,82.42,82.43,82.42,82.42,26372.0,80.2797,80.2895,80.2797,80.2797,26372.0
2024-10-08 10:00:00,82.43,82.44,82.42,82.44,98226.0,80.2895,80.2992,80.2797,80.2992,98226.0
2024-10-08 10:05:00,82.43,82.44,82.43,82.44,9611.0,80.2895,80.2992,80.2895,80.2992,9611.0
2024-10-08 10:10:00,82.43,82.44,82.43,82.44,41759.0,80.2895,80.2992,80.2895,80.2992,41759.0
2024-10-08 10:15:00,82.43,82.45,82.43,82.45,101836.0,80.2895,80.3089,80.2895,80.3089,101836.0
2024-10-08 10:20:00,82.45,82.45,82.44,82.44,6211.0,80.3089,80.3089,80.2992,80.2992,6211.0
2024-10-08 10:25:00,82.44,82.45,82.44,82.45,119585.0,80.2992,80.3089,80.2992,80.3089,119585.0
2024-10-08 10:30:00,82.45,82.45,82.43,82.43,75024.0,80.3089,80.3089,80.2895,80.2895,75024.0
2024-10-08 10:35:00,82.44,82.44,82.43,82.44,12034.0,80.2992,80.2992,80.2895,80.2992,12034.0
2024-10-08 10:40:00,82.44,82.44,82.43,82.44,173597.0,80.2992,80.2992,80.2895,80.2992,173597.0
2024-10-08 10:45:00,82.44,82.44,82.43,82.44,17022.0,80.2992,80.2992,80.2895,80.2992,17022.0
2024-10-08 10:50:00,82.43,82.45,82.43,82.45,82442.0,80.2895,80.3089,80.2895,80.3089,82442.0
2024-10-08 10:55:00,82.45,82.45,82.44,82.44,8325.0,80.3089,80.3089,80.2992,80.2992,8325.0
2024-10-08 11:00:00,82.45,82.45,82.44,82.45,24479.0,80.3089,80.3089,80.2992,80.3089,24479.0
2024-10-08 11:05:00,82.45,82.45,82.44,82.44,22838.0,80.3089,80.3089,80.2992,80.2992,22838.0
2024-10-08 11:10:00,82.45,82.45,82.44,82.45,34844.0,80.3089,80.3089,80.2992,80.3089,34844.0
2024-10-08 11:15:00,82.45,82.46,82.44,82.45,206478.0,80.3089,80.3187,80.2992,80.3089,206478.0
2024-10-08 11:20:00,82.46,82.46,82.45,82.45,5543.0,80.3187,80.3187,80.3089,80.3089,5543.0
2024-10-08 11:25:00,82.46,82.46,82.45,82.45,6275.0,80.3187,80.3187,80.3089,80.3089,6275.0
2024-10-08 11:30:00,82.46,82.46,82.45,82.45,39893.0,80.3187,80.3187,80.3089,80.3089,39893.0
2024-10-08 11:35:00,82.45,82.46,82.45,82.45,8428.0,80.3089,80.3187,80.3089,80.3089,8428.0
2024-10-08 11:40:00,82.45,82.46,82.45,82.45,11310.0,80.3089,80.3187,80.3089,80.3089,11310.0
2024-10-08 11:45:00,82.46,82.47,82.46,82.47,101243.0,80.3187,80.3284,80.3187,80.3284,101243.0
2024-10-08 11:50:00,82.47,82.48,82.46,82.47,90408.0,80.3284,80.3382,80.3187,80.3284,90408.0
2024-10-08 11:55:00,82.48,82.48,82.47,82.48,14131.0,80.3382,80.3382,80.3284,80.3382,14131.0
2024-10-08 12:00:00,82.48,82.48,82.47,82.47,13811.0,80.3382,80.3382,80.3284,80.3284,13811.0
2024-10-08 12:05:00,82.48,82.48,82.47,82.47,16829.0,80.3382,80.3382,80.3284,80.3284,16829.0
2024-10-08 12:10:00,82.48,82.48,82.47,82.47,5478.0,80.3382,80.3382,80.3284,80.3284,5478.0
2024-10-08 12:15:00,82.47,82.48,82.47,82.47,7545.0,80.3284,80.3382,80.3284,80.3284,7545.0
2024-10-08 12:20:00,82.47,82.48,82.46,82.47,59136.0,80.3284,80.3382,80.3187,80.3284,59136.0
2024-10-08 12:25:00,82.46,82.47,82.46,82.46,14183.0,80.3187,80.3284,80.3187,80.3187,14183.0
2024-10-08 12:30:00,82.47,82.47,82.46,82.47,21094.0,80.3284,80.3284,80.3187,80.3284,21094.0
2024-10-08 12:35:00,82.47,82.47,82.46,82.47,92918.0,80.3284,80.3284,80.3187,80.3284,92918.0
2024-10-08 12:40:00,82.47,82.47,82.46,82.46,17210.0,80.3284,80.3284,80.3187,80.3187,17210.0
2024-10-08 12:45:00,82.47,82.47,82.46,82.47,45601.0,80.3284,80.3284,80.3187,80.3284,45601.0
2024-10-08 12:50:00,82.47,82.47,82.46,82.46,24977.0,80.3284,80.3284,80.3187,80.3187,24977.0
2024-10-08 12:55:00,82.47,82.47,82.46,82.47,14493.0,80.3284,80.3284,80.3187,80.3284,14493.0
2024-10-08 13:00:00,82.47,82.47,82.45,82.45,26534.0,80.3284,80.3284,80.3089,80.3089,26534.0
2024-10-08 13:05:00,82.45,82.46,82.45,82.46,21692.0,80.3089,80.3187,80.3089,80.3187,21692.0
2024-10-08 13:10:00,82.45,82.46,82.45,82.45,14146.0,80.3089,80.3187,80.3089,80.3089,14146.0
2024-10-08 13:15:00,82.46,82.46,82.45,82.45,63710.0,80.3187,80.3187,80.3089,80.3089,63710.0
2024-10-08 13:20:00,82.46,82.46,82.45,82.46,40887.0,80.3187,80.3187,80.3089,80.3187,40887.0
2024-10-08 13:25:00,82.45,82.46,82.45,82.46,132608.0,80.3089,80.3187,80.3089,80.3187,132608.0
2024-10-08 13:30:00,82.46,82.46,82.45,82.46,38122.0,80.3187,80.3187,80.3089,80.3187,38122.0
2024-10-08 13:35:00,82.45,82.46,82.45,82.45,30607.0,80.3089,80.3187,80.3089,80.3089,30607.0
2024-10-08 13:40:00,82.46,82.46,82.45,82.46,181091.0,80.3187,80.3187,80.3089,80.3187,181091.0
2024-10-08 13:45:00,82.45,82.47,82.45,82.46,187762.0,80.3089,80.3284,80.3089,80.3187,187762.0
2024-10-08 13:50:00,82.47,82.47,82.46,82.47,63730.0,80.3284,80.3284,80.3187,80.3284,63730.0
2024-10-08 13:55:00,82.47,82.47,82.46,82.47,12840.0,80.3284,80.3284,80.3187,80.3284,12840.0
2024-10-08 14:00:00,82.47,82.47,82.46,82.47,13997.0,80.3284,80.3284,80.3187,80.3284,13997.0
2024-10-08 14:05:00,82.47,82.47,82.46,82.47,46275.0,80.3284,80.3284,80.3187,80.3284,46275.0
2024-10-08 14:10:00,82.47,82.47,82.46,82.47,17614.0,80.3284,80.3284,80.3187,80.3284,17614.0
2024-10-08 14:15:00,82.46,82.47,82.46,82.47,8082.0,80.3187,80.3284,80.3187,80.3284,8082.0
2024-10-08 14:20:00,82.47,82.47,82.46,82.47,34541.0,80.3284,80.3284,80.3187,80.3284,34541.0
2024-10-08 14:25:00,82.46,82.47,82.46,82.46,54231.0,80.3187,80.3284,80.3187,80.3187,54231.0
2024-10-08 14:30:00,82.46,82.47,82.46,82.47,80229.0,80.3187,80.3284,80.3187,80.3284,80229.0
2024-10-08 14:35:00,82.47,82.47,82.46,82.47,9353.0,80.3284,80.3284,80.3187,80.3284,9353.0
2024-10-08 14:40:00,82.47,82.47,82.46,82.47,14800.0,80.3284,80.3284,80.3187,80.3284,14800.0
2024-10-08 14:45:00,82.46,82.47,82.46,82.47,51796.0,80.3187,80.3284,80.3187,80.3284,51796.0
2024-10-08 14:50:00,82.47,82.47,82.46,82.47,12420.0,80.3284,80.3284,80.3187,80.3284,12420.0
2024-10-08 14:55:00,82.47,82.47,82.45,82.45,440829.0,80.3284,80.3284,80.3089,80.3089,440829.0
2024-10-08 15:00:00,82.45,82.46,82.44,82.44,119889.0,80.3089,80.3187,80.2992,80.2992,119889.0
2024-10-08 15:05:00,82.45,82.45,82.44,82.45,23072.0,80.3089,80.3089,80.2992,80.3089,23072.0
2024-10-08 15:10:00,82.44,82.45,82.44,82.45,66038.0,80.2992,80.3089,80.2992,80.3089,66038.0
2024-10-08 15:15:00,82.44,82.45,82.44,82.45,19543.0,80.2992,80.3089,80.2992,80.3089,19543.0
2024-10-08 15:20:00,82.45,82.45,82.44,82.45,76474.0,80.3089,80.3089,80.2992,80.3089,76474.0
2024-10-08 15:25:00,82.45,82.45,82.44,82.44,135128.0,80.3089,80.3089,80.2992,80.2992,135128.0
2024-10-08 15:30:00,82.45,82.45,82.44,82.45,46303.0,80.3089,80.3089,80.2992,80.3089,46303.0
2024-10-08 15:35:00,82.45,82.45,82.44,82.45,170048.0,80.3089,80.3089,80.2992,80.3089,170048.0
2024-10-08 15:40:00,82.45,82.46,82.44,82.46,118494.0,80.3089,80.3187,80.2992,80.3187,118494.0
2024-10-08 15:45:00,82.45,82.46,82.45,82.46,114572.0,80.3089,80.3187,80.3089,80.3187,114572.0
2024-10-08 15:50:00,82.46,82.47,82.45,82.47,151336.0,80.3187,80.3284,80.3089,80.3284,151336.0
2024-10-08 15:55:00,82.47,82.47,82.46,82.46,383776.0,80.3284,80.3284,80.3187,80.3187,383776.0
2024-10-09 09:30:00,82.46,82.46,82.44,82.45,83087.0,80.3187,80.3187,80.2992,80.3089,83087.0
2024-10-09 09:35:00,82.45,82.45,82.44,82.44,91938.0,80.3089,80.3089,80.2992,80.2992,91938.0
2024-10-09 09:40:00,82.44,82.45,82.44,82.45,8970.0,80.2992,80.3089,80.2992,80.3089,8970.0
2024-10-09 09:45:00,82.45,82.45,82.44,82.45,12379.0,80.3089,80.3089,80.2992,80.3089,12379.0
2024-10-09 09:50:00,82.44,82.45,82.44,82.45,13227.0,80.2992,80.3089,80.2992,80.3089,13227.0
2024-10-09 09:55:00,82.44,82.45,82.44,82.45,14584.0,80.2992,80.3089,80.2992,80.3089,14584.0
2024-10-09 10:00:00,82.45,82.45,82.44,82.45,10297.0,80.3089,80.3089,80.2992,80.3089,10297.0
2024-10-09 10:05:00,82.45,82.45,82.44,82.45,29263.0,80.3089,80.3089,80.2992,80.3089,29263.0
2024-10-09 10:10:00,82.45,82.45,82.44,82.45,38425.0,80.3089,80.3089,80.2992,80.3089,38425.0
2024-10-09 10:15:00,82.45,82.45,82.44,82.44,21745.0,80.3089,80.3089,80.2992,80.2992,21745.0
2024-10-09 10:20:00,82.45,82.45,82.44,82.44,14924.0,80.3089,80.3089,80.2992,80.2992,14924.0
2024-10-09 10:25:00,82.45,82.45,82.44,82.45,14180.0,80.3089,80.3089,80.2992,80.3089,14180.0
2024-10-09 10:30:00,82.45,82.45,82.44,82.45,52887.0,80.3089,80.3089,80.2992,80.3089,52887.0
2024-10-09 10:35:00,82.45,82.45,82.44,82.44,21972.0,80.3089,80.3089,80.2992,80.2992,21972.0
2024-10-09 10:40:00,82.44,82.45,82.43,82.45,61940.0,80.2992,80.3089,80.2895,80.3089,61940.0
2024-10-09 10:45:00,82.45,82.45,82.44,82.44,18633.0,80.3089,80.3089,80.2992,80.2992,18633.0
2024-10-09 10:50:00,82.44,82.45,82.43,82.44,40559.0,80.2992,80.3089,80.2895,80.2992,40559.0
2024-10-09 10:55:00,82.44,82.44,82.43,82.44,10974.0,80.2992,80.2992,80.2895,80.2992,10974.0
2024-10-09 11:00:00,82.44,82.44,82.43,82.44,23385.0,80.2992,80.2992,80.2895,80.2992,23385.0
2024-10-09 11:05:00,82.44,82.44,82.43,82.44,13527.0,80.2992,80.2992,80.2895,80.2992,13527.0
2024-10-09 11:10:00,82.44,82.44,82.43,82.44,20543.0,80.2992,80.2992,80.2895,80.2992,20543.0
2024-10-09 11:15:00,82.44,82.44,82.43,82.44,10391.0,80.2992,80.2992,80.2895,80.2992,10391.0
2024-10-09 11:20:00,82.44,82.44,82.43,82.44,40302.0,80.2992,80.2992,80.2895,80.2992,40302.0
2024-10-09 11:25:00,82.44,82.44,82.43,82.43,10928.0,80.2992,80.2992,80.2895,80.2895,10928.0
2024-10-09 11:30:00,82.44,82.44,82.43,82.43,34353.0,80.2992,80.2992,80.2895,80.2895,34353.0
2024-10-09 11:35:00,82.43,82.44,82.42,82.42,32398.0,80.2895,80.2992,80.2797,80.2797,32398.0
2024-10-09 11:40:00,82.42,82.43,82.42,82.43,13769.0,80.2797,80.2895,80.2797,80.2895,13769.0
2024-10-09 11:45:00,82.42,82.43,82.42,82.43,10698.0,80.2797,80.2895,80.2797,80.2895,10698.0
2024-10-09 11:50:00,82.43,82.43,82.42,82.42,11853.0,80.2895,80.2895,80.2797,80.2797,11853.0
2024-10-09 11:55:00,82.42,82.43,82.42,82.43,12012.0,80.2797,80.2895,80.2797,80.2895,12012.0
2024-10-09 12:00:00,82.43,82.43,82.42,82.42,5394.0,80.2895,80.2895,80.2797,80.2797,5394.0
2024-10-09 12:05:00,82.43,82.43,82.42,82.42,20282.0,80.2895,80.2895,80.2797,80.2797,20282.0
2024-10-09 12:10:00,82.43,82.43,82.42,82.43,13304.0,80.2895,80.2895,80.2797,80.2895,13304.0
2024-10-09 12:15:00,82.43,82.43,82.42,82.42,12823.0,80.2895,80.2895,80.2797,80.2797,12823.0
2024-10-09 12:20:00,82.42,82.43,82.41,82.42,37057.0,80.2797,80.2895,80.27,80.2797,37057.0
2024-10-09 12:25:00,82.42,82.42,82.41,82.42,23441.0,80.2797,80.2797,80.27,80.2797,23441.0
2024-10-09 12:30:00,82.42,82.42,82.41,82.42,10224.0,80.2797,80.2797,80.27,80.2797,10224.0
2024-10-09 12:35:00,82.42,82.42,82.41,82.42,10344.0,80.2797,80.2797,80.27,80.2797,10344.0
2024-10-09 12:40:00,82.42,82.42,82.41,82.42,9439.0,80.2797,80.2797,80.27,80.2797,9439.0
2024-10-09 12:45:00,82.42,82.42,82.41,82.42,10146.0,80.2797,80.2797,80.27,80.2797,10146.0
2024-10-09 12:50:00,82.42,82.42,82.4,82.41,52237.0,80.2797,80.2797,80.2602,80.27,52237.0
2024-10-09 12:55:00,82.42,82.42,82.41,82.41,46077.0,80.2797,80.2797,80.27,80.27,46077.0
2024-10-09 13:00:00,82.42,82.42,82.4,82.41,9488.0,80.2797,80.2797,80.2602,80.27,9488.0
2024-10-09 13:05:00,82.41,82.42,82.4,82.42,23079.0,80.27,80.2797,80.2602,80.2797,23079.0
2024-10-09 13:10:00,82.42,82.42,82.41,82.42,65157.0,80.2797,80.2797,80.27,80.2797,65157.0
2024-10-09 13:15:00,82.42,82.42,82.41,82.41,23985.0,80.2797,80.2797,80.27,80.27,23985.0
2024-10-09 13:20:00,82.42,82.42,82.41,82.42,85512.0,80.2797,80.2797,80.27,80.2797,85512.0
2024-10-09 13:25:00,82.42,82.42,82.41,82.42,104285.0,80.2797,80.2797,80.27,80.2797,104285.0
2024-10-09 13:30:00,82.42,82.42,82.41,82.41,24523.0,80.2797,80.2797,80.27,80.27,24523.0
2024-10-09 13:35:00,82.41,82.42,82.41,82.41,25878.0,80.27,80.2797,80.27,80.27,25878.0
2024-10-09 13:40:00,82.41,82.42,82.41,82.42,9633.0,80.27,80.2797,80.27,80.2797,9633.0
2024-10-09 13:45:00,82.42,82.42,82.41,82.42,6615.0,80.2797,80.2797,80.27,80.2797,6615.0
2024-10-09 13:50:00,82.42,82.42,82.4,82.42,26151.0,80.2797,80.2797,80.2602,80.2797,26151.0
2024-10-09 13:55:00,82.41,82.42,82.41,82.41,142917.0,80.27,80.2797,80.27,80.27,142917.0
2024-10-09 14:00:00,82.42,82.42,82.41,82.42,11222.0,80.2797,80.2797,80.27,80.2797,11222.0
2024-10-09 14:05:00,82.42,82.42,82.4,82.42,40012.0,80.2797,80.2797,80.2602,80.2797,40012.0
2024-10-09 14:10:00,82.42,82.42,82.41,82.42,9824.0,80.2797,80.2797,80.27,80.2797,9824.0
2024-10-09 14:15:00,82.42,82.42,82.41,82.42,19595.0,80.2797,80.2797,80.27,80.2797,19595.0
2024-10-09 14:20:00,82.42,82.42,82.41,82.42,14077.0,80.2797,80.2797,80.27,80.2797,14077.0
2024-10-09 14:25:00,82.42,82.42,82.41,82.42,12401.0,80.2797,80.2797,80.27,80.2797,12401.0
2024-10-09 14:30:00,82.42,82.42,82.41,82.42,13634.0,80.2797,80.2797,80.27,80.2797,13634.0
2024-10-09 14:35:00,82.42,82.43,82.41,82.42,22788.0,80.2797,80.2895,80.27,80.2797,22788.0
2024-10-09 14:40:00,82.42,82.43,82.41,82.42,65807.0,80.2797,80.2895,80.27,80.2797,65807.0
2024-10-09 14:45:00,82.42,82.42,82.41,82.42,9175.0,80.2797,80.2797,80.27,80.2797,9175.0
2024-10-09 14:50:00,82.42,82.42,82.41,82.41,11320.0,80.2797,80.2797,80.27,80.27,11320.0
2024-10-09 14:55:00,82.41,82.42,82.4,82.4,20230.0,80.27,80.2797,80.2602,80.2602,20230.0
2024-10-09 15:00:00,82.41,82.41,82.4,82.41,31651.0,80.27,80.27,80.2602,80.27,31651.0
2024-10-09 15:05:00,82.41,82.42,82.4,82.42,16015.0,80.27,80.2797,80.2602,80.2797,16015.0
2024-10-09 15:10:00,82.42,82.42,82.41,82.42,20424.0,80.2797,80.2797,80.27,80.2797,20424.0
2024-10-09 15:15:00,82.42,82.42,82.41,82.42,15266.0,80.2797,80.2797,80.27,80.2797,15266.0
2024-10-09 15:20:00,82.42,82.42,82.41,82.42,42425.0,80.2797,80.2797,80.27,80.2797,42425.0
2024-10-09 15:25:00,82.42,82.42,82.41,82.42,33575.0,80.2797,80.2797,80.27,80.2797,33575.0
2024-10-09 15:30:00,82.42,82.42,82.4,82.41,374700.0,80.2797,80.2797,80.2602,80.27,374700.0
2024-10-09 15:35:00,82.4,82.41,82.4,82.4,30488.0,80.2602,80.27,80.2602,80.2602,30488.0
2024-10-09 15:40:00,82.41,82.41,82.4,82.4,28192.0,80.27,80.27,80.2602,80.2602,28192.0
2024-10-09 15:45:00,82.41,82.41,82.4,82.4,22046.0,80.27,80.27,80.2602,80.2602,22046.0
2024-10-09 15:50:00,82.41,82.41,82.39,82.4,164746.0,80.27,80.27,80.2505,80.2602,164746.0
2024-10-09 15:55:00,82.4,82.41,82.39,82.41,669986.0,80.2602,80.27,80.2505,80.27,669986.0
2024-10-10 09:30:00,82.47,82.47,82.45,82.45,33843.0,80.3284,80.3284,80.3089,80.3089,33843.0
2024-10-10 09:35:00,82.45,82.46,82.44,82.46,34093.0,80.3089,80.3187,80.2992,80.3187,34093.0
2024-10-10 09:40:00,82.46,82.49,82.45,82.48,78788.0,80.3187,80.3479,80.3089,80.3382,78788.0
2024-10-10 09:45:00,82.48,82.48,82.46,82.48,46231.0,80.3382,80.3382,80.3187,80.3382,46231.0
2024-10-10 09:50:00,82.48,82.49,82.47,82.48,51150.0,80.3382,80.3479,80.3284,80.3382,51150.0
2024-10-10 09:55:00,82.47,82.47,82.45,82.45,86679.0,80.3284,80.3284,80.3089,80.3089,86679.0
2024-10-10 10:00:00,82.45,82.47,82.45,82.46,58486.0,80.3089,80.3284,80.3089,80.3187,58486.0
2024-10-10 10:05:00,82.46,82.47,82.45,82.45,15331.0,80.3187,80.3284,80.3089,80.3089,15331.0
2024-10-10 10:10:00,82.45,82.48,82.45,82.47,347531.0,80.3089,80.3382,80.3089,80.3284,347531.0
2024-10-10 10:15:00,82.47,82.48,82.46,82.46,90556.0,80.3284,80.3382,80.3187,80.3187,90556.0
2024-10-10 10:20:00,82.46,82.47,82.46,82.47,79082.0,80.3187,80.3284,80.3187,80.3284,79082.0
2024-10-10 10:25:00,82.47,82.47,82.45,82.45,12991.0,80.3284,80.3284,80.3089,80.3089,12991.0
2024-10-10 10:30:00,82.46,82.47,82.45,82.45,5532.0,80.3187,80.3284,80.3089,80.3089,5532.0
2024-10-10 10:35:00,82.46,82.46,82.44,82.45,20375.0,80.3187,80.3187,80.2992,80.3089,20375.0
2024-10-10 10:40:00,82.45,82.45,82.44,82.45,8051.0,80.3089,80.3089,80.2992,80.3089,8051.0
2024-10-10 10:45:00,82.44,82.45,82.44,82.45,12004.0,80.2992,80.3089,80.2992,80.3089,12004.0
2024-10-10 10:50:00,82.44,82.45,82.44,82.45,16502.0,80.2992,80.3089,80.2992,80.3089,16502.0
2024-10-10 10:55:00,82.45,82.45,82.44,82.44,9924.0,80.3089,80.3089,80.2992,80.2992,9924.0
2024-10-10 11:00:00,82.45,82.45,82.44,82.44,24933.0,80.3089,80.3089,80.2992,80.2992,24933.0
2024-10-10 11:05:00,82.44,82.45,82.43,82.45,75550.0,80.2992,80.3089,80.2895,80.3089,75550.0
2024-10-10 11:10:00,82.44,82.46,82.44,82.45,20205.0,80.2992,80.3187,80.2992,80.3089,20205.0
2024-10-10 11:15:00,82.45,82.47,82.45,82.47,11011.0,80.3089,80.3284,80.3089,80.3284,11011.0
2024-10-10 11:20:00,82.47,82.47,82.46,82.47,3135.0,80.3284,80.3284,80.3187,80.3284,3135.0
2024-10-10 11:25:00,82.47,82.49,82.46,82.49,46222.0,80.3284,80.3479,80.3187,80.3479,46222.0
2024-10-10 11:30:00,82.49,82.49,82.47,82.48,23105.0,80.3479,80.3479,80.3284,80.3382,23105.0
2024-10-10 11:35:00,82.47,82.49,82.47,82.48,10056.0,80.3284,80.3479,80.3284,80.3382,10056.0
2024-10-10 11:40:00,82.48,82.49,82.47,82.48,8453.0,80.3382,80.3479,80.3284,80.3382,8453.0
2024-10-10 11:45:00,82.48,82.48,82.47,82.48,6960.0,80.3382,80.3382,80.3284,80.3382,6960.0
2024-10-10 11:50:00,82.48,82.48,82.47,82.48,4605.0,80.3382,80.3382,80.3284,80.3382,4605.0
2024-10-10 11:55:00,82.48,82.48,82.47,82.48,11693.0,80.3382,80.3382,80.3284,80.3382,11693.0
2024-10-10 12:00:00,82.48,82.48,82.47,82.48,10805.0,80.3382,80.3382,80.3284,80.3382,10805.0
2024-10-10 12:05:00,82.47,82.48,82.46,82.47,20106.0,80.3284,80.3382,80.3187,80.3284,20106.0
2024-10-10 12:10:00,82.47,82.48,82.47,82.48,5265.0,80.3284,80.3382,80.3284,80.3382,5265.0
2024-10-10 12:15:00,82.48,82.48,82.47,82.48,4202.0,80.3382,80.3382,80.3284,80.3382,4202.0
2024-10-10 12:20:00,82.48,82.48,82.47,82.48,4395.0,80.3382,80.3382,80.3284,80.3382,4395.0
2024-10-10 12:25:00,82.48,82.49,82.47,82.49,10766.0,80.3382,80.3479,80.3284,80.3479,10766.0
2024-10-10 12:30:00,82.49,82.5,82.48,82.5,17687.0,80.3479,80.3576,80.3382,80.3576,17687.0
2024-10-10 12:35:00,82.49,82.5,82.48,82.49,6215.0,80.3479,80.3576,80.3382,80.3479,6215.0
2024-10-10 12:40:00,82.48,82.5,82.46,82.47,94733.0,80.3382,80.3576,80.3187,80.3284,94733.0
2024-10-10 12:45:00,82.47,82.47,82.43,82.44,191983.0,80.3284,80.3284,80.2895,80.2992,191983.0
2024-10-10 12:50:00,82.44,82.46,82.43,82.44,128349.0,80.2992,80.3187,80.2895,80.2992,128349.0
2024-10-10 12:55:00,82.44,82.44,82.42,82.43,34668.0,80.2992,80.2992,80.2797,80.2895,34668.0
2024-10-10 13:00:00,82.43,82.46,82.42,82.42,55188.0,80.2895,80.3187,80.2797,80.2797,55188.0
2024-10-10 13:05:00,82.42,82.43,82.4,82.41,32549.0,80.2797,80.2895,80.2602,80.27,32549.0
2024-10-10 13:10:00,82.41,82.42,82.39,82.4,24387.0,80.27,80.2797,80.2505,80.2602,24387.0
2024-10-10 13:15:00,82.4,82.42,82.39,82.42,142666.0,80.2602,80.2797,80.2505,80.2797,142666.0
2024-10-10 13:20:00,82.42,82.43,82.41,82.42,27903.0,80.2797,80.2895,80.27,80.2797,27903.0
2024-10-10 13:25:00,82.42,82.43,82.41,82.41,6451.0,80.2797,80.2895,80.27,80.27,6451.0
2024-10-10 13:30:00,82.42,82.42,82.41,82.41,7279.0,80.2797,80.2797,80.27,80.27,7279.0
2024-10-10 13:35:00,82.42,82.43,82.42,82.43,4745.0,80.2797,80.2895,80.2797,80.2895,4745.0
2024-10-10 13:40:00,82.43,82.44,82.43,82.44,11019.0,80.2895,80.2992,80.2895,80.2992,11019.0
2024-10-10 13:45:00,82.43,82.44,82.43,82.44,30458.0,80.2895,80.2992,80.2895,80.2992,30458.0
2024-10-10 13:50:00,82.43,82.44,82.43,82.44,8383.0,80.2895,80.2992,80.2895,80.2992,8383.0
2024-10-10 13:55:00,82.44,82.44,82.43,82.44,9808.0,80.2992,80.2992,80.2895,80.2992,9808.0
2024-10-10 14:00:00,82.43,82.44,82.43,82.44,5808.0,80.2895,80.2992,80.2895,80.2992,5808.0
2024-10-10 14:05:00,82.44,82.44,82.43,82.44,7524.0,80.2992,80.2992,80.2895,80.2992,7524.0
2024-10-10 14:10:00,82.44,82.44,82.43,82.44,31727.0,80.2992,80.2992,80.2895,80.2992,31727.0
2024-10-10 14:15:00,82.44,82.44,82.43,82.43,8041.0,80.2992,80.2992,80.2895,80.2895,8041.0
2024-10-10 14:20:00,82.43,82.44,82.43,82.44,6114.0,80.2895,80.2992,80.2895,80.2992,6114.0
2024-10-10 14:25:00,82.44,82.44,82.43,82.44,4341.0,80.2992,80.2992,80.2895,80.2992,4341.0
2024-10-10 14:30:00,82.44,82.44,82.43,82.44,3041.0,80.2992,80.2992,80.2895,80.2992,3041.0
2024-10-10 14:35:00,82.44,82.45,82.43,82.45,19219.0,80.2992,80.3089,80.2895,80.3089,19219.0
2024-10-10 14:40:00,82.44,82.45,82.44,82.45,4387.0,80.2992,80.3089,80.2992,80.3089,4387.0
2024-10-10 14:45:00,82.45,82.46,82.44,82.46,10228.0,80.3089,80.3187,80.2992,80.3187,10228.0
2024-10-10 14:50:00,82.45,82.46,82.44,82.44,9035.0,80.3089,80.3187,80.2992,80.2992,9035.0
2024-10-10 14:55:00,82.44,82.45,82.43,82.43,28631.0,80.2992,80.3089,80.2895,80.2895,28631.0
2024-10-10 15:00:00,82.43,82.44,82.43,82.44,10722.0,80.2895,80.2992,80.2895,80.2992,10722.0
2024-10-10 15:05:00,82.44,82.44,82.43,82.44,14633.0,80.2992,80.2992,80.2895,80.2992,14633.0
2024-10-10 15:10:00,82.44,82.45,82.43,82.45,12729.0,80.2992,80.3089,80.2895,80.3089,12729.0
2024-10-10 15:15:00,82.45,82.45,82.44,82.45,7756.0,80.3089,80.3089,80.2992,80.3089,7756.0
2024-10-10 15:20:00,82.45,82.45,82.44,82.45,188596.0,80.3089,80.3089,80.2992,80.3089,188596.0
2024-10-10 15:25:00,82.44,82.46,82.44,82.45,11616.0,80.2992,80.3187,80.2992,80.3089,11616.0
2024-10-10 15:30:00,82.45,82.46,82.45,82.46,10656.0,80.3089,80.3187,80.3089,80.3187,10656.0
2024-10-10 15:35:00,82.46,82.47,82.45,82.47,14632.0,80.3187,80.3284,80.3089,80.3284,14632.0
2024-10-10 15:40:00,82.46,82.47,82.46,82.47,12557.0,80.3187,80.3284,80.3187,80.3284,12557.0
2024-10-10 15:45:00,82.47,82.47,82.46,82.47,29748.0,80.3284,80.3284,80.3187,80.3284,29748.0
2024-10-10 15:50:00,82.47,82.47,82.46,82.47,36220.0,80.3284,80.3284,80.3187,80.3284,36220.0
2024-10-10 15:55:00,82.47,82.48,82.46,82.47,208413.0,80.3284,80.3382,80.3187,80.3284,208413.0
2024-10-11 09:30:00,82.52,82.54,82.52,82.54,293009.0,80.3771,80.3966,80.3771,80.3966,293009.0
2024-10-11 09:35:00,82.54,82.54,82.53,82.54,14406.0,80.3966,80.3966,80.3869,80.3966,14406.0
2024-10-11 09:40:00,82.53,82.54,82.52,82.53,12080.0,80.3869,80.3966,80.3771,80.3869,12080.0
2024-10-11 09:45:00,82.53,82.53,82.52,82.53,20074.0,80.3869,80.3869,80.3771,80.3869,20074.0
2024-10-11 09:50:00,82.53,82.53,82.52,82.53,18985.0,80.3869,80.3869,80.3771,80.3869,18985.0
2024-10-11 09:55:00,82.53,82.53,82.52,82.53,56905.0,80.3869,80.3869,80.3771,80.3869,56905.0
2024-10-11 10:00:00,82.53,82.53,82.51,82.52,47635.0,80.3869,80.3869,80.3674,80.3771,47635.0
2024-10-11 10:05:00,82.52,82.52,82.51,82.52,61513.0,80.3771,80.3771,80.3674,80.3771,61513.0
2024-10-11 10:10:00,82.52,82.52,82.51,82.52,23050.0,80.3771,80.3771,80.3674,80.3771,23050.0
2024-10-11 10:15:00,82.52,82.53,82.51,82.53,23415.0,80.3771,80.3869,80.3674,80.3869,23415.0
2024-10-11 10:20:00,82.53,82.53,82.51,82.52,27061.0,80.3869,80.3869,80.3674,80.3771,27061.0
2024-10-11 10:25:00,82.52,82.52,82.5,82.51,22288.0,80.3771,80.3771,80.3576,80.3674,22288.0
2024-10-11 10:30:00,82.5,82.51,82.5,82.51,21201.0,80.3576,80.3674,80.3576,80.3674,21201.0
2024-10-11 10:35:00,82.51,82.52,82.5,82.52,7386.0,80.3674,80.3771,80.3576,80.3771,7386.0
2024-10-11 10:40:00,82.51,82.52,82.51,82.51,2625.0,80.3674,80.3771,80.3674,80.3674,2625.0
2024-10-11 10:45:00,82.52,82.52,82.51,82.51,13704.0,80.3771,80.3771,80.3674,80.3674,13704.0
2024-10-11 10:50:00,82.52,82.53,82.51,82.53,30983.0,80.3771,80.3869,80.3674,80.3869,30983.0
2024-10-11 10:55:00,82.53,82.53,82.52,82.53,43250.0,80.3869,80.3869,80.3771,80.3869,43250.0
2024-10-11 11:00:00,82.53,82.53,82.52,82.53,237174.0,80.3869,80.3869,80.3771,80.3869,237174.0
2024-10-11 11:05:00,82.53,82.53,82.52,82.53,5722.0,80.3869,80.3869,80.3771,80.3869,5722.0
2024-10-11 11:10:00,82.53,82.53,82.52,82.53,13145.0,80.3869,80.3869,80.3771,80.3869,13145.0
2024-10-11 11:15:00,82.53,82.53,82.52,82.53,11990.0,80.3869,80.3869,80.3771,80.3869,11990.0
2024-10-11 11:20:00,82.53,82.53,82.52,82.53,11272.0,80.3869,80.3869,80.3771,80.3869,11272.0
2024-10-11 11:25:00,82.53,82.54,82.52,82.54,31388.0,80.3869,80.3966,80.3771,80.3966,31388.0
2024-10-11 11:30:00,82.54,82.55,82.53,82.55,18192.0,80.3966,80.4063,80.3869,80.4063,18192.0
2024-10-11 11:35:00,82.55,82.55,82.53,82.54,71892.0,80.4063,80.4063,80.3869,80.3966,71892.0
2024-10-11 11:40:00,82.54,82.54,82.53,82.53,9941.0,80.3966,80.3966,80.3869,80.3869,9941.0
2024-10-11 11:45:00,82.54,82.54,82.53,82.53,6079.0,80.3966,80.3966,80.3869,80.3869,6079.0
2024-10-11 11:50:00,82.54,82.54,82.53,82.54,20189.0,80.3966,80.3966,80.3869,80.3966,20189.0
2024-10-11 11:55:00,82.54,82.54,82.53,82.54,3028.0,80.3966,80.3966,80.3869,80.3966,3028.0
2024-10-11 12:00:00,82.53,82.54,82.53,82.54,19062.0,80.3869,80.3966,80.3869,80.3966,19062.0
2024-10-11 12:05:00,82.54,82.55,82.53,82.55,18815.0,80.3966,80.4063,80.3869,80.4063,18815.0
2024-10-11 12:10:00,82.55,82.55,82.54,82.54,16371.0,80.4063,80.4063,80.3966,80.3966,16371.0
2024-10-11 12:15:00,82.54,82.55,82.53,82.54,31927.0,80.3966,80.4063,80.3869,80.3966,31927.0
2024-10-11 12:20:00,82.54,82.55,82.53,82.54,44590.0,80.3966,80.4063,80.3869,80.3966,44590.0
2024-10-11 12:25:00,82.55,82.55,82.54,82.54,8881.0,80.4063,80.4063,80.3966,80.3966,8881.0
2024-10-11 12:30:00,82.55,82.55,82.54,82.55,29839.0,80.4063,80.4063,80.3966,80.4063,29839.0
2024-10-11 12:35:00,82.54,82.55,82.54,82.55,7324.0,80.3966,80.4063,80.3966,80.4063,7324.0
2024-10-11 12:40:00,82.54,82.55,82.54,82.54,13192.0,80.3966,80.4063,80.3966,80.3966,13192.0
2024-10-11 12:45:00,82.54,82.55,82.54,82.55,15025.0,80.3966,80.4063,80.3966,80.4063,15025.0
2024-10-11 12:50:00,82.55,82.55,82.54,82.55,20899.0,80.4063,80.4063,80.3966,80.4063,20899.0
2024-10-11 12:55:00,82.55,82.56,82.54,82.56,27179.0,80.4063,80.4161,80.3966,80.4161,27179.0
2024-10-11 13:00:00,82.56,82.56,82.55,82.56,23795.0,80.4161,80.4161,80.4063,80.4161,23795.0
2024-10-11 13:05:00,82.56,82.56,82.55,82.56,11130.0,80.4161,80.4161,80.4063,80.4161,11130.0
2024-10-11 13:10:00,82.56,82.56,82.55,82.56,13374.0,80.4161,80.4161,80.4063,80.4161,13374.0
2024-10-11 13:15:00,82.56,82.56,82.54,82.55,57569.0,80.4161,80.4161,80.3966,80.4063,57569.0
2024-10-11 13:20:00,82.54,82.55,82.54,82.55,4171.0,80.3966,80.4063,80.3966,80.4063,4171.0
2024-10-11 13:25:00,82.55,82.55,82.54,82.55,4039.0,80.4063,80.4063,80.3966,80.4063,4039.0
2024-10-11 13:30:00,82.55,82.55,82.54,82.55,1390.0,80.4063,80.4063,80.3966,80.4063,1390.0
2024-10-11 13:35:00,82.55,82.55,82.54,82.54,20599.0,80.4063,80.4063,80.3966,80.3966,20599.0
2024-10-11 13:40:00,82.55,82.55,82.54,82.54,11892.0,80.4063,80.4063,80.3966,80.3966,11892.0
2024-10-11 13:45:00,82.55,82.55,82.54,82.55,7720.0,80.4063,80.4063,80.3966,80.4063,7720.0
2024-10-11 13:50:00,82.55,82.55,82.54,82.55,6246.0,80.4063,80.4063,80.3966,80.4063,6246.0
2024-10-11 13:55:00,82.55,82.56,82.54,82.56,29085.0,80.4063,80.4161,80.3966,80.4161,29085.0
2024-10-11 14:00:00,82.56,82.56,82.55,82.56,9713.0,80.4161,80.4161,80.4063,80.4161,9713.0
2024-10-11 14:05:00,82.56,82.56,82.55,82.55,4619.0,80.4161,80.4161,80.4063,80.4063,4619.0
2024-10-11 14:10:00,82.55,82.56,82.54,82.55,39438.0,80.4063,80.4161,80.3966,80.4063,39438.0
2024-10-11 14:15:00,82.55,82.55,82.54,82.55,19816.0,80.4063,80.4063,80.3966,80.4063,19816.0
2024-10-11 14:20:00,82.55,82.55,82.54,82.55,8072.0,80.4063,80.4063,80.3966,80.4063,8072.0
2024-10-11 14:25:00,82.55,82.55,82.54,82.55,6331.0,80.4063,80.4063,80.3966,80.4063,6331.0
2024-10-11 14:30:00,82.55,82.55,82.54,82.55,14617.0,80.4063,80.4063,80.3966,80.4063,14617.0
2024-10-11 14:35:00,82.55,82.55,82.54,82.55,21802.0,80.4063,80.4063,80.3966,80.4063,21802.0
2024-10-11 14:40:00,82.55,82.55,82.54,82.55,7973.0,80.4063,80.4063,80.3966,80.4063,7973.0
2024-10-11 14:45:00,82.55,82.55,82.54,82.55,18199.0,80.4063,80.4063,80.3966,80.4063,18199.0
2024-10-11 14:50:00,82.55,82.55,82.54,82.55,6230.0,80.4063,80.4063,80.3966,80.4063,6230.0
2024-10-11 14:55:00,82.55,82.55,82.54,82.55,23343.0,80.4063,80.4063,80.3966,80.4063,23343.0
2024-10-11 15:00:00,82.55,82.55,82.54,82.55,115760.0,80.4063,80.4063,80.3966,80.4063,115760.0
2024-10-11 15:05:00,82.54,82.55,82.54,82.55,39880.0,80.3966,80.4063,80.3966,80.4063,39880.0
2024-10-11 15:10:00,82.55,82.55,82.54,82.55,67261.0,80.4063,80.4063,80.3966,80.4063,67261.0
2024-10-11 15:15:00,82.55,82.55,82.54,82.55,45782.0,80.4063,80.4063,80.3966,80.4063,45782.0
2024-10-11 15:20:00,82.55,82.55,82.54,82.55,16691.0,80.4063,80.4063,80.3966,80.4063,16691.0
2024-10-11 15:25:00,82.55,82.55,82.54,82.55,33008.0,80.4063,80.4063,80.3966,80.4063,33008.0
2024-10-11 15:30:00,82.55,82.55,82.54,82.55,12163.0,80.4063,80.4063,80.3966,80.4063,12163.0
2024-10-11 15:35:00,82.55,82.55,82.54,82.55,21198.0,80.4063,80.4063,80.3966,80.4063,21198.0
2024-10-11 15:40:00,82.55,82.55,82.54,82.55,19885.0,80.4063,80.4063,80.3966,80.4063,19885.0
2024-10-11 15:45:00,82.55,82.55,82.54,82.55,60465.0,80.4063,80.4063,80.3966,80.4063,60465.0
2024-10-11 15:50:00,82.55,82.55,82.54,82.55,23540.0,80.4063,80.4063,80.3966,80.4063,23540.0
2024-10-11 15:55:00,82.55,82.55,82.54,82.55,62054.0,80.4063,80.4063,80.3966,80.4063,62054.0
2024-10-14 09:30:00,82.48,82.48,82.46,82.46,83719.0,80.3382,80.3382,80.3187,80.3187,83719.0
2024-10-14 09:35:00,82.46,82.47,82.46,82.46,47107.0,80.3187,80.3284,80.3187,80.3187,47107.0
2024-10-14 09:40:00,82.46,82.47,82.46,82.46,10720.0,80.3187,80.3284,80.3187,80.3187,10720.0
2024-10-14 09:45:00,82.46,82.47,82.46,82.46,10585.0,80.3187,80.3284,80.3187,80.3187,10585.0
2024-10-14 09:50:00,82.46,82.47,82.46,82.46,17207.0,80.3187,80.3284,80.3187,80.3187,17207.0
2024-10-14 09:55:00,82.47,82.47,82.46,82.46,6926.0,80.3284,80.3284,80.3187,80.3187,6926.0
2024-10-14 10:00:00,82.46,82.47,82.45,82.45,30909.0,80.3187,80.3284,80.3089,80.3089,30909.0
2024-10-14 10:05:00,82.45,82.46,82.45,82.46,10688.0,80.3089,80.3187,80.3089,80.3187,10688.0
2024-10-14 10:10:00,82.45,82.46,82.45,82.45,16961.0,80.3089,80.3187,80.3089,80.3089,16961.0
2024-10-14 10:15:00,82.45,82.47,82.45,82.46,19479.0,80.3089,80.3284,80.3089,80.3187,19479.0
2024-10-14 10:20:00,82.47,82.47,82.46,82.47,7131.0,80.3284,80.3284,80.3187,80.3284,7131.0
2024-10-14 10:25:00,82.46,82.47,82.46,82.47,4025.0,80.3187,80.3284,80.3187,80.3284,4025.0
2024-10-14 10:30:00,82.47,82.47,82.46,82.46,7752.0,80.3284,80.3284,80.3187,80.3187,7752.0
2024-10-14 10:35:00,82.46,82.47,82.45,82.45,10951.0,80.3187,80.3284,80.3089,80.3089,10951.0
2024-10-14 10:40:00,82.45,82.46,82.45,82.46,16858.0,80.3089,80.3187,80.3089,80.3187,16858.0
2024-10-14 10:45:00,82.47,82.47,82.46,82.47,21491.0,80.3284,80.3284,80.3187,80.3284,21491.0
2024-10-14 10:50:00,82.47,82.47,82.46,82.47,5066.0,80.3284,80.3284,80.3187,80.3284,5066.0
2024-10-14 10:55:00,82.46,82.48,82.46,82.47,14934.0,80.3187,80.3382,80.3187,80.3284,14934.0
2024-10-14 11:00:00,82.47,82.48,82.46,82.46,10859.0,80.3284,80.3382,80.3187,80.3187,10859.0
2024-10-14 11:05:00,82.47,82.47,82.46,82.46,4876.0,80.3284,80.3284,80.3187,80.3187,4876.0
2024-10-14 11:10:00,82.47,82.47,82.46,82.46,19945.0,80.3284,80.3284,80.3187,80.3187,19945.0
2024-10-14 11:15:00,82.46,82.47,82.46,82.47,5278.0,80.3187,80.3284,80.3187,80.3284,5278.0
2024-10-14 11:20:00,82.47,82.47,82.46,82.46,21132.0,80.3284,80.3284,80.3187,80.3187,21132.0
2024-10-14 11:25:00,82.46,82.47,82.46,82.47,10435.0,80.3187,80.3284,80.3187,80.3284,10435.0
2024-10-14 11:30:00,82.46,82.47,82.46,82.46,13363.0,80.3187,80.3284,80.3187,80.3187,13363.0
2024-10-14 11:35:00,82.47,82.47,82.46,82.47,4013.0,80.3284,80.3284,80.3187,80.3284,4013.0
2024-10-14 11:40:00,82.46,82.47,82.46,82.46,4858.0,80.3187,80.3284,80.3187,80.3187,4858.0
2024-10-14 11:45:00,82.46,82.47,82.46,82.46,7252.0,80.3187,80.3284,80.3187,80.3187,7252.0
2024-10-14 11:50:00,82.46,82.47,82.46,82.46,3032.0,80.3187,80.3284,80.3187,80.3187,3032.0
2024-10-14 11:55:00,82.46,82.47,82.46,82.46,1768.0,80.3187,80.3284,80.3187,80.3187,1768.0
2024-10-14 12:00:00,82.47,82.47,82.46,82.46,39155.0,80.3284,80.3284,80.3187,80.3187,39155.0
2024-10-14 12:05:00,82.47,82.47,82.46,82.47,816.0,80.3284,80.3284,80.3187,80.3284,816.0
2024-10-14 12:10:00,82.46,82.47,82.46,82.46,5577.0,80.3187,80.3284,80.3187,80.3187,5577.0
2024-10-14 12:15:00,82.46,82.47,82.46,82.46,3598.0,80.3187,80.3284,80.3187,80.3187,3598.0
2024-10-14 12:20:00,82.46,82.47,82.46,82.46,5694.0,80.3187,80.3284,80.3187,80.3187,5694.0
2024-10-14 12:25:00,82.46,82.47,82.46,82.46,7728.0,80.3187,80.3284,80.3187,80.3187,7728.0
2024-10-14 12:30:00,82.46,82.47,82.46,82.47,6915.0,80.3187,80.3284,80.3187,80.3284,6915.0
2024-10-14 12:35:00,82.46,82.47,82.46,82.46,19859.0,80.3187,80.3284,80.3187,80.3187,19859.0
2024-10-14 12:40:00,82.46,82.47,82.45,82.45,24242.0,80.3187,80.3284,80.3089,80.3089,24242.0
2024-10-14 12:45:00,82.45,82.46,82.45,82.46,5094.0,80.3089,80.3187,80.3089,80.3187,5094.0
2024-10-14 12:50:00,82.45,82.46,82.45,82.45,1748.0,80.3089,80.3187,80.3089,80.3089,1748.0
2024-10-14 12:55:00,82.45,82.46,82.45,82.45,5421.0,80.3089,80.3187,80.3089,80.3089,5421.0
2024-10-14 13:00:00,82.45,82.46,82.45,82.45,3304.0,80.3089,80.3187,80.3089,80.3089,3304.0
2024-10-14 13:05:00,82.45,82.46,82.45,82.46,8711.0,80.3089,80.3187,80.3089,80.3187,8711.0
2024-10-14 13:10:00,82.45,82.46,82.45,82.45,6076.0,80.3089,80.3187,80.3089,80.3089,6076.0
2024-10-14 13:15:00,82.45,82.46,82.45,82.45,5253.0,80.3089,80.3187,80.3089,80.3089,5253.0
2024-10-14 13:20:00,82.45,82.46,82.45,82.45,4848.0,80.3089,80.3187,80.3089,80.3089,4848.0
2024-10-14 13:25:00,82.46,82.46,82.45,82.45,4773.0,80.3187,80.3187,80.3089,80.3089,4773.0
2024-10-14 13:30:00,82.45,82.46,82.45,82.45,7646.0,80.3089,80.3187,80.3089,80.3089,7646.0
2024-10-14 13:35:00,82.45,82.46,82.45,82.45,2174.0,80.3089,80.3187,80.3089,80.3089,2174.0
2024-10-14 13:40:00,82.45,82.46,82.45,82.45,4579.0,80.3089,80.3187,80.3089,80.3089,4579.0
2024-10-14 13:45:00,82.45,82.46,82.45,82.46,3376.0,80.3089,80.3187,80.3089,80.3187,3376.0
2024-10-14 13:50:00,82.45,82.46,82.45,82.46,4681.0,80.3089,80.3187,80.3089,80.3187,4681.0
2024-10-14 13:55:00,82.45,82.46,82.45,82.46,6549.0,80.3089,80.3187,80.3089,80.3187,6549.0
2024-10-14 14:00:00,82.45,82.46,82.45,82.45,9314.0,80.3089,80.3187,80.3089,80.3089,9314.0
2024-10-14 14:05:00,82.46,82.46,82.45,82.46,8830.0,80.3187,80.3187,80.3089,80.3187,8830.0
2024-10-14 14:10:00,82.46,82.46,82.45,82.46,11580.0,80.3187,80.3187,80.3089,80.3187,11580.0
2024-10-14 14:15:00,82.46,82.46,82.45,82.45,7927.0,80.3187,80.3187,80.3089,80.3089,7927.0
2024-10-14 14:20:00,82.45,82.46,82.45,82.45,5436.0,80.3089,80.3187,80.3089,80.3089,5436.0
2024-10-14 14:25:00,82.45,82.46,82.45,82.45,5748.0,80.3089,80.3187,80.3089,80.3089,5748.0
2024-10-14 14:30:00,82.45,82.46,82.45,82.45,7714.0,80.3089,80.3187,80.3089,80.3089,7714.0
2024-10-14 14:35:00,82.45,82.46,82.45,82.45,19831.0,80.3089,80.3187,80.3089,80.3089,19831.0
2024-10-14 14:40:00,82.45,82.46,82.45,82.45,6472.0,80.3089,80.3187,80.3089,80.3089,6472.0
2024-10-14 14:45:00,82.45,82.46,82.45,82.46,10161.0,80.3089,80.3187,80.3089,80.3187,10161.0
2024-10-14 14:50:00,82.45,82.46,82.45,82.46,8166.0,80.3089,80.3187,80.3089,80.3187,8166.0
2024-10-14 14:55:00,82.45,82.46,82.45,82.46,11421.0,80.3089,80.3187,80.3089,80.3187,11421.0
2024-10-14 15:00:00,82.45,82.49,82.43,82.49,136381.0,80.3089,80.3479,80.2895,80.3479,136381.0
2024-10-14 15:05:00,82.48,82.49,82.48,82.48,16732.0,80.3382,80.3479,80.3382,80.3382,16732.0
2024-10-14 15:10:00,82.48,82.49,82.47,82.47,11241.0,80.3382,80.3479,80.3284,80.3284,11241.0
2024-10-14 15:15:00,82.47,82.49,82.47,82.48,31383.0,80.3284,80.3479,80.3284,80.3382,31383.0
2024-10-14 15:20:00,82.49,82.49,82.48,82.48,6996.0,80.3479,80.3479,80.3382,80.3382,6996.0
2024-10-14 15:25:00,82.48,82.49,82.48,82.48,5075.0,80.3382,80.3479,80.3382,80.3382,5075.0
2024-10-14 15:30:00,82.48,82.49,82.48,82.48,10158.0,80.3382,80.3479,80.3382,80.3382,10158.0
2024-10-14 15:35:00,82.49,82.49,82.48,82.48,11456.0,80.3479,80.3479,80.3382,80.3382,11456.0
2024-10-14 15:40:00,82.49,82.49,82.48,82.48,13069.0,80.3479,80.3479,80.3382,80.3382,13069.0
2024-10-14 15:45:00,82.48,82.49,82.48,82.48,28033.0,80.3382,80.3479,80.3382,80.3382,28033.0
2024-10-14 15:50:00,82.48,82.49,82.48,82.49,67569.0,80.3382,80.3479,80.3382,80.3479,67569.0
2024-10-14 15:55:00,82.48,82.5,82.48,82.5,200479.0,80.3382,80.3576,80.3382,80.3576,200479.0
2024-10-15 09:30:00,82.57,82.58,82.56,82.58,107377.0,80.4258,80.4356,80.4161,80.4356,107377.0
2024-10-15 09:35:00,82.58,82.58,82.57,82.58,17108.0,80.4356,80.4356,80.4258,80.4356,17108.0
2024-10-15 09:40:00,82.58,82.58,82.57,82.58,15205.0,80.4356,80.4356,80.4258,80.4356,15205.0
2024-10-15 09:45:00,82.57,82.58,82.57,82.58,15020.0,80.4258,80.4356,80.4258,80.4356,15020.0
2024-10-15 09:50:00,82.58,82.58,82.56,82.56,12506.0,80.4356,80.4356,80.4161,80.4161,12506.0
2024-10-15 09:55:00,82.56,82.57,82.55,82.55,51238.0,80.4161,80.4258,80.4063,80.4063,51238.0
2024-10-15 10:00:00,82.56,82.56,82.55,82.56,18500.0,80.4161,80.4161,80.4063,80.4161,18500.0
2024-10-15 10:05:00,82.56,82.56,82.55,82.56,16010.0,80.4161,80.4161,80.4063,80.4161,16010.0
2024-10-15 10:10:00,82.56,82.57,82.55,82.56,14240.0,80.4161,80.4258,80.4063,80.4161,14240.0
2024-10-15 10:15:00,82.56,82.56,82.55,82.56,8628.0,80.4161,80.4161,80.4063,80.4161,8628.0
2024-10-15 10:20:00,82.56,82.56,82.55,82.55,12018.0,80.4161,80.4161,80.4063,80.4063,12018.0
2024-10-15 10:25:00,82.56,82.56,82.54,82.56,44218.0,80.4161,80.4161,80.3966,80.4161,44218.0
2024-10-15 10:30:00,82.56,82.56,82.55,82.56,29120.0,80.4161,80.4161,80.4063,80.4161,29120.0
2024-10-15 10:35:00,82.56,82.56,82.55,82.56,70477.0,80.4161,80.4161,80.4063,80.4161,70477.0
2024-10-15 10:40:00,82.56,82.57,82.56,82.57,12390.0,80.4161,80.4258,80.4161,80.4258,12390.0
2024-10-15 10:45:00,82.57,82.57,82.56,82.57,17949.0,80.4258,80.4258,80.4161,80.4258,17949.0
2024-10-15 10:50:00,82.57,82.57,82.56,82.56,20366.0,80.4258,80.4258,80.4161,80.4161,20366.0
2024-10-15 10:55:00,82.56,82.57,82.55,82.56,52076.0,80.4161,80.4258,80.4063,80.4161,52076.0
2024-10-15 11:00:00,82.56,82.56,82.55,82.55,74578.0,80.4161,80.4161,80.4063,80.4063,74578.0
2024-10-15 11:05:00,82.55,82.55,82.54,82.55,70352.0,80.4063,80.4063,80.3966,80.4063,70352.0
2024-10-15 11:10:00,82.55,82.56,82.54,82.55,148034.0,80.4063,80.4161,80.3966,80.4063,148034.0
2024-10-15 11:15:00,82.55,82.56,82.55,82.55,25009.0,80.4063,80.4161,80.4063,80.4063,25009.0
2024-10-15 11:20:00,82.56,82.56,82.55,82.55,21100.0,80.4161,80.4161,80.4063,80.4063,21100.0
2024-10-15 11:25:00,82.55,82.56,82.54,82.55,22176.0,80.4063,80.4161,80.3966,80.4063,22176.0
2024-10-15 11:30:00,82.55,82.55,82.54,82.55,5550.0,80.4063,80.4063,80.3966,80.4063,5550.0
2024-10-15 11:35:00,82.55,82.56,82.54,82.56,17574.0,80.4063,80.4161,80.3966,80.4161,17574.0
2024-10-15 11:40:00,82.56,82.56,82.55,82.56,16459.0,80.4161,80.4161,80.4063,80.4161,16459.0
2024-10-15 11:45:00,82.55,82.56,82.55,82.56,7791.0,80.4063,80.4161,80.4063,80.4161,7791.0
2024-10-15 11:50:00,82.56,82.56,82.55,82.56,38047.0,80.4161,80.4161,80.4063,80.4161,38047.0
2024-10-15 11:55:00,82.56,82.56,82.55,82.56,111926.0,80.4161,80.4161,80.4063,80.4161,111926.0
2024-10-15 12:00:00,82.56,82.56,82.55,82.56,10969.0,80.4161,80.4161,80.4063,80.4161,10969.0
2024-10-15 12:05:00,82.56,82.56,82.55,82.56,10706.0,80.4161,80.4161,80.4063,80.4161,10706.0
2024-10-15 12:10:00,82.55,82.56,82.55,82.56,130237.0,80.4063,80.4161,80.4063,80.4161,130237.0
2024-10-15 12:15:00,82.56,82.56,82.55,82.56,30141.0,80.4161,80.4161,80.4063,80.4161,30141.0
2024-10-15 12:20:00,82.56,82.56,82.55,82.56,17702.0,80.4161,80.4161,80.4063,80.4161,17702.0
2024-10-15 12:25:00,82.55,82.56,82.54,82.55,19808.0,80.4063,80.4161,80.3966,80.4063,19808.0
2024-10-15 12:30:00,82.55,82.55,82.53,82.54,22451.0,80.4063,80.4063,80.3869,80.3966,22451.0
2024-10-15 12:35:00,82.54,82.54,82.53,82.54,19746.0,80.3966,80.3966,80.3869,80.3966,19746.0
2024-10-15 12:40:00,82.54,82.54,82.53,82.54,40303.0,80.3966,80.3966,80.3869,80.3966,40303.0
2024-10-15 12:45:00,82.54,82.54,82.53,82.54,65917.0,80.3966,80.3966,80.3869,80.3966,65917.0
2024-10-15 12:50:00,82.54,82.54,82.53,82.54,28444.0,80.3966,80.3966,80.3869,80.3966,28444.0
2024-10-15 12:55:00,82.54,82.54,82.53,82.54,65701.0,80.3966,80.3966,80.3869,80.3966,65701.0
2024-10-15 13:00:00,82.54,82.54,82.53,82.54,21228.0,80.3966,80.3966,80.3869,80.3966,21228.0
2024-10-15 13:05:00,82.53,82.54,82.53,82.53,21113.0,80.3869,80.3966,80.3869,80.3869,21113.0
2024-10-15 13:10:00,82.54,82.54,82.53,82.54,12244.0,80.3966,80.3966,80.3869,80.3966,12244.0
2024-10-15 13:15:00,82.54,82.54,82.53,82.54,9643.0,80.3966,80.3966,80.3869,80.3966,9643.0
2024-10-15 13:20:00,82.54,82.54,82.53,82.54,11680.0,80.3966,80.3966,80.3869,80.3966,11680.0
2024-10-15 13:25:00,82.54,82.54,82.53,82.53,6097.0,80.3966,80.3966,80.3869,80.3869,6097.0
2024-10-15 13:30:00,82.54,82.54,82.53,82.54,8344.0,80.3966,80.3966,80.3869,80.3966,8344.0
2024-10-15 13:35:00,82.54,82.54,82.52,82.54,24293.0,80.3966,80.3966,80.3771,80.3966,24293.0
2024-10-15 13:40:00,82.54,82.54,82.53,82.54,7777.0,80.3966,80.3966,80.3869,80.3966,7777.0
2024-10-15 13:45:00,82.53,82.54,82.52,82.53,8330.0,80.3869,80.3966,80.3771,80.3869,8330.0
2024-10-15 13:50:00,82.53,82.53,82.52,82.53,17250.0,80.3869,80.3869,80.3771,80.3869,17250.0
2024-10-15 13:55:00,82.53,82.54,82.52,82.54,48637.0,80.3869,80.3966,80.3771,80.3966,48637.0
2024-10-15 14:00:00,82.54,82.54,82.53,82.53,13556.0,80.3966,80.3966,80.3869,80.3869,13556.0
2024-10-15 14:05:00,82.54,82.54,82.53,82.54,10349.0,80.3966,80.3966,80.3869,80.3966,10349.0
2024-10-15 14:10:00,82.54,82.54,82.53,82.54,11283.0,80.3966,80.3966,80.3869,80.3966,11283.0
2024-10-15 14:15:00,82.54,82.54,82.53,82.54,15250.0,80.3966,80.3966,80.3869,80.3966,15250.0
2024-10-15 14:20:00,82.54,82.54,82.53,82.54,16491.0,80.3966,80.3966,80.3869,80.3966,16491.0
2024-10-15 14:25:00,82.54,82.54,82.53,82.54,10243.0,80.3966,80.3966,80.3869,80.3966,10243.0
2024-10-15 14:30:00,82.54,82.55,82.53,82.55,21768.0,80.3966,80.4063,80.3869,80.4063,21768.0
2024-10-15 14:35:00,82.55,82.55,82.54,82.55,17332.0,80.4063,80.4063,80.3966,80.4063,17332.0
2024-10-15 14:40:00,82.55,82.55,82.54,82.55,9806.0,80.4063,80.4063,80.3966,80.4063,9806.0
2024-10-15 14:45:00,82.55,82.55,82.54,82.55,16301.0,80.4063,80.4063,80.3966,80.4063,16301.0
2024-10-15 14:50:00,82.55,82.55,82.54,82.55,13898.0,80.4063,80.4063,80.3966,80.4063,13898.0
2024-10-15 14:55:00,82.55,82.55,82.54,82.55,28272.0,80.4063,80.4063,80.3966,80.4063,28272.0
2024-10-15 15:00:00,82.55,82.55,82.54,82.55,48879.0,80.4063,80.4063,80.3966,80.4063,48879.0
2024-10-15 15:05:00,82.55,82.55,82.54,82.55,22688.0,80.4063,80.4063,80.3966,80.4063,22688.0
2024-10-15 15:10:00,82.55,82.55,82.54,82.55,17281.0,80.4063,80.4063,80.3966,80.4063,17281.0
2024-10-15 15:15:00,82.55,82.55,82.54,82.55,20385.0,80.4063,80.4063,80.3966,80.4063,20385.0
2024-10-15 15:20:00,82.55,82.55,82.54,82.55,28926.0,80.4063,80.4063,80.3966,80.4063,28926.0
2024-10-15 15:25:00,82.55,82.55,82.54,82.55,18969.0,80.4063,80.4063,80.3966,80.4063,18969.0
2024-10-15 15:30:00,82.55,82.55,82.54,82.55,23132.0,80.4063,80.4063,80.3966,80.4063,23132.0
2024-10-15 15:35:00,82.55,82.55,82.54,82.55,18943.0,80.4063,80.4063,80.3966,80.4063,18943.0
2024-10-15 15:40:00,82.55,82.55,82.54,82.55,24037.0,80.4063,80.4063,80.3966,80.4063,24037.0
2024-10-15 15:45:00,82.55,82.55,82.54,82.54,46079.0,80.4063,80.4063,80.3966,80.3966,46079.0
2024-10-15 15:50:00,82.55,82.55,82.54,82.55,165444.0,80.4063,80.4063,80.3966,80.4063,165444.0
2024-10-15 15:55:00,82.55,82.55,82.54,82.54,158847.0,80.4063,80.4063,80.3966,80.3966,158847.0
2024-10-16 09:30:00,82.59,82.6,82.58,82.58,24879.0,80.4453,80.455,80.4356,80.4356,24879.0
2024-10-16 09:35:00,82.59,82.59,82.58,82.58,3288.0,80.4453,80.4453,80.4356,80.4356,3288.0
2024-10-16 09:40:00,82.59,82.6,82.58,82.59,8503.0,80.4453,80.455,80.4356,80.4453,8503.0
2024-10-16 09:45:00,82.59,82.6,82.59,82.59,3542.0,80.4453,80.455,80.4453,80.4453,3542.0
2024-10-16 09:50:00,82.59,82.6,82.59,82.59,10853.0,80.4453,80.455,80.4453,80.4453,10853.0
2024-10-16 09:55:00,82.59,82.6,82.59,82.59,40711.0,80.4453,80.455,80.4453,80.4453,40711.0
2024-10-16 10:00:00,82.59,82.6,82.58,82.59,15033.0,80.4453,80.455,80.4356,80.4453,15033.0
2024-10-16 10:05:00,82.59,82.59,82.58,82.58,2092.0,80.4453,80.4453,80.4356,80.4356,2092.0
2024-10-16 10:10:00,82.58,82.59,82.58,82.59,21429.0,80.4356,80.4453,80.4356,80.4453,21429.0
2024-10-16 10:15:00,82.59,82.59,82.58,82.59,7864.0,80.4453,80.4453,80.4356,80.4453,7864.0
2024-10-16 10:20:00,82.59,82.59,82.58,82.58,47673.0,80.4453,80.4453,80.4356,80.4356,47673.0
2024-10-16 10:25:00,82.59,82.59,82.58,82.59,6149.0,80.4453,80.4453,80.4356,80.4453,6149.0
2024-10-16 10:30:00,82.59,82.59,82.58,82.59,16912.0,80.4453,80.4453,80.4356,80.4453,16912.0
2024-10-16 10:35:00,82.58,82.59,82.58,82.58,4746.0,80.4356,80.4453,80.4356,80.4356,4746.0
2024-10-16 10:40:00,82.59,82.59,82.58,82.59,6738.0,80.4453,80.4453,80.4356,80.4453,6738.0
2024-10-16 10:45:00,82.59,82.59,82.58,82.59,25230.0,80.4453,80.4453,80.4356,80.4453,25230.0
2024-10-16 10:50:00,82.59,82.59,82.58,82.58,12255.0,80.4453,80.4453,80.4356,80.4356,12255.0
2024-10-16 10:55:00,82.59,82.59,82.58,82.59,6338.0,80.4453,80.4453,80.4356,80.4453,6338.0
2024-10-16 11:00:00,82.59,82.6,82.58,82.59,24527.0,80.4453,80.455,80.4356,80.4453,24527.0
2024-10-16 11:05:00,82.6,82.6,82.59,82.59,5711.0,80.455,80.455,80.4453,80.4453,5711.0
2024-10-16 11:10:00,82.6,82.6,82.59,82.6,16439.0,80.455,80.455,80.4453,80.455,16439.0
2024-10-16 11:15:00,82.6,82.61,82.6,82.6,13716.0,80.455,80.4648,80.455,80.455,13716.0
2024-10-16 11:20:00,82.6,82.61,82.6,82.6,7315.0,80.455,80.4648,80.455,80.455,7315.0
2024-10-16 11:25:00,82.6,82.61,82.6,82.6,6219.0,80.455,80.4648,80.455,80.455,6219.0
2024-10-16 11:30:00,82.6,82.61,82.59,82.59,11392.0,80.455,80.4648,80.4453,80.4453,11392.0
2024-10-16 11:35:00,82.6,82.6,82.59,82.59,2377.0,80.455,80.455,80.4453,80.4453,2377.0
2024-10-16 11:40:00,82.59,82.6,82.58,82.59,15390.0,80.4453,80.455,80.4356,80.4453,15390.0
2024-10-16 11:45:00,82.59,82.59,82.58,82.59,14801.0,80.4453,80.4453,80.4356,80.4453,14801.0
2024-10-16 11:50:00,82.59,82.59,82.58,82.59,4792.0,80.4453,80.4453,80.4356,80.4453,4792.0
2024-10-16 11:55:00,82.59,82.59,82.58,82.58,3141.0,80.4453,80.4453,80.4356,80.4356,3141.0
2024-10-16 12:00:00,82.58,82.59,82.58,82.58,12973.0,80.4356,80.4453,80.4356,80.4356,12973.0
2024-10-16 12:05:00,82.58,82.59,82.58,82.58,3967.0,80.4356,80.4453,80.4356,80.4356,3967.0
2024-10-16 12:10:00,82.58,82.59,82.58,82.58,5689.0,80.4356,80.4453,80.4356,80.4356,5689.0
2024-10-16 12:15:00,82.59,82.59,82.58,82.58,5092.0,80.4453,80.4453,80.4356,80.4356,5092.0
2024-10-16 12:20:00,82.58,82.59,82.58,82.58,11233.0,80.4356,80.4453,80.4356,80.4356,11233.0
2024-10-16 12:25:00,82.58,82.59,82.58,82.58,6196.0,80.4356,80.4453,80.4356,80.4356,6196.0
2024-10-16 12:30:00,82.58,82.59,82.58,82.58,7229.0,80.4356,80.4453,80.4356,80.4356,7229.0
2024-10-16 12:35:00,82.58,82.59,82.57,82.58,10316.0,80.4356,80.4453,80.4258,80.4356,10316.0
2024-10-16 12:40:00,82.58,82.59,82.57,82.58,7748.0,80.4356,80.4453,80.4258,80.4356,7748.0
2024-10-16 12:45:00,82.58,82.59,82.58,82.58,23411.0,80.4356,80.4453,80.4356,80.4356,23411.0
2024-10-16 12:50:00,82.59,82.59,82.58,82.58,7477.0,80.4453,80.4453,80.4356,80.4356,7477.0
2024-10-16 12:55:00,82.59,82.59,82.57,82.58,6462.0,80.4453,80.4453,80.4258,80.4356,6462.0
2024-10-16 13:00:00,82.58,82.58,82.57,82.58,9213.0,80.4356,80.4356,80.4258,80.4356,9213.0
2024-10-16 13:05:00,82.58,82.58,82.57,82.58,3462.0,80.4356,80.4356,80.4258,80.4356,3462.0
2024-10-16 13:10:00,82.58,82.58,82.57,82.58,11859.0,80.4356,80.4356,80.4258,80.4356,11859.0
2024-10-16 13:15:00,82.58,82.58,82.57,82.58,6935.0,80.4356,80.4356,80.4258,80.4356,6935.0
2024-10-16 13:20:00,82.58,82.58,82.57,82.58,14529.0,80.4356,80.4356,80.4258,80.4356,14529.0
2024-10-16 13:25:00,82.58,82.58,82.57,82.57,4325.0,80.4356,80.4356,80.4258,80.4258,4325.0
2024-10-16 13:30:00,82.57,82.58,82.57,82.57,6178.0,80.4258,80.4356,80.4258,80.4258,6178.0
2024-10-16 13:35:00,82.57,82.58,82.57,82.57,4530.0,80.4258,80.4356,80.4258,80.4258,4530.0
2024-10-16 13:40:00,82.58,82.58,82.57,82.58,8260.0,80.4356,80.4356,80.4258,80.4356,8260.0
2024-10-16 13:45:00,82.58,82.58,82.57,82.58,20969.0,80.4356,80.4356,80.4258,80.4356,20969.0
2024-10-16 13:50:00,82.58,82.59,82.58,82.58,25780.0,80.4356,80.4453,80.4356,80.4356,25780.0
2024-10-16 13:55:00,82.59,82.59,82.58,82.58,5576.0,80.4453,80.4453,80.4356,80.4356,5576.0
2024-10-16 14:00:00,82.58,82.59,82.58,82.59,16617.0,80.4356,80.4453,80.4356,80.4453,16617.0
2024-10-16 14:05:00,82.59,82.59,82.58,82.59,5959.0,80.4453,80.4453,80.4356,80.4453,5959.0
2024-10-16 14:10:00,82.59,82.59,82.58,82.59,10506.0,80.4453,80.4453,80.4356,80.4453,10506.0
2024-10-16 14:15:00,82.59,82.59,82.58,82.59,9065.0,80.4453,80.4453,80.4356,80.4453,9065.0
2024-10-16 14:20:00,82.59,82.59,82.58,82.59,4398.0,80.4453,80.4453,80.4356,80.4453,4398.0
2024-10-16 14:25:00,82.59,82.59,82.58,82.58,3834.0,80.4453,80.4453,80.4356,80.4356,3834.0
2024-10-16 14:30:00,82.59,82.59,82.58,82.58,14214.0,80.4453,80.4453,80.4356,80.4356,14214.0
2024-10-16 14:35:00,82.59,82.59,82.58,82.58,3947.0,80.4453,80.4453,80.4356,80.4356,3947.0
2024-10-16 14:40:00,82.58,82.59,82.58,82.58,11607.0,80.4356,80.4453,80.4356,80.4356,11607.0
2024-10-16 14:45:00,82.58,82.59,82.58,82.58,10149.0,80.4356,80.4453,80.4356,80.4356,10149.0
2024-10-16 14:50:00,82.59,82.59,82.58,82.59,17660.0,80.4453,80.4453,80.4356,80.4453,17660.0
2024-10-16 14:55:00,82.59,82.59,82.58,82.58,8994.0,80.4453,80.4453,80.4356,80.4356,8994.0
2024-10-16 15:00:00,82.59,82.59,82.58,82.59,11030.0,80.4453,80.4453,80.4356,80.4453,11030.0
2024-10-16 15:05:00,82.58,82.59,82.57,82.58,26899.0,80.4356,80.4453,80.4258,80.4356,26899.0
2024-10-16 15:10:00,82.58,82.58,82.57,82.58,15275.0,80.4356,80.4356,80.4258,80.4356,15275.0
2024-10-16 15:15:00,82.58,82.58,82.57,82.58,33186.0,80.4356,80.4356,80.4258,80.4356,33186.0
2024-10-16 15:20:00,82.58,82.58,82.57,82.57,21783.0,80.4356,80.4356,80.4258,80.4258,21783.0
2024-10-16 15:25:00,82.58,82.58,82.57,82.58,18645.0,80.4356,80.4356,80.4258,80.4356,18645.0
2024-10-16 15:30:00,82.58,82.58,82.57,82.58,12803.0,80.4356,80.4356,80.4258,80.4356,12803.0
2024-10-16 15:35:00,82.58,82.58,82.57,82.58,47719.0,80.4356,80.4356,80.4258,80.4356,47719.0
2024-10-16 15:40:00,82.58,82.58,82.57,82.58,25181.0,80.4356,80.4356,80.4258,80.4356,25181.0
2024-10-16 15:45:00,82.58,82.58,82.57,82.58,88398.0,80.4356,80.4356,80.4258,80.4356,88398.0
2024-10-16 15:50:00,82.58,82.58,82.57,82.58,204897.0,80.4356,80.4356,80.4258,80.4356,204897.0
2024-10-16 15:55:00,82.58,82.58,82.57,82.58,200421.0,80.4356,80.4356,80.4258,80.4356,200421.0
2024-10-17 09:30:00,82.53,82.53,82.52,82.52,69628.0,80.3869,80.3869,80.3771,80.3771,69628.0
2024-10-17 09:35:00,82.53,82.54,82.52,82.53,21318.0,80.3869,80.3966,80.3771,80.3869,21318.0
2024-10-17 09:40:00,82.53,82.54,82.52,82.53,7939.0,80.3869,80.3966,80.3771,80.3869,7939.0
2024-10-17 09:45:00,82.52,82.53,82.51,82.51,4222.0,80.3771,80.3869,80.3674,80.3674,4222.0
2024-10-17 09:50:00,82.52,82.52,82.51,82.52,38087.0,80.3771,80.3771,80.3674,80.3771,38087.0
2024-10-17 09:55:00,82.52,82.53,82.51,82.53,8823.0,80.3771,80.3869,80.3674,80.3869,8823.0
2024-10-17 10:00:00,82.53,82.54,82.52,82.53,19403.0,80.3869,80.3966,80.3771,80.3869,19403.0
2024-10-17 10:05:00,82.53,82.53,82.52,82.52,14944.0,80.3869,80.3869,80.3771,80.3771,14944.0
2024-10-17 10:10:00,82.53,82.53,82.52,82.52,9152.0,80.3869,80.3869,80.3771,80.3771,9152.0
2024-10-17 10:15:00,82.53,82.53,82.52,82.53,17610.0,80.3869,80.3869,80.3771,80.3869,17610.0
2024-10-17 10:20:00,82.53,82.53,82.52,82.52,10814.0,80.3869,80.3869,80.3771,80.3771,10814.0
2024-10-17 10:25:00,82.52,82.52,82.51,82.51,16268.0,80.3771,80.3771,80.3674,80.3674,16268.0
2024-10-17 10:30:00,82.52,82.52,82.51,82.52,7576.0,80.3771,80.3771,80.3674,80.3771,7576.0
2024-10-17 10:35:00,82.52,82.52,82.51,82.52,14748.0,80.3771,80.3771,80.3674,80.3771,14748.0
2024-10-17 10:40:00,82.52,82.52,82.51,82.51,1622.0,80.3771,80.3771,80.3674,80.3674,1622.0
2024-10-17 10:45:00,82.52,82.52,82.51,82.52,8085.0,80.3771,80.3771,80.3674,80.3771,8085.0
2024-10-17 10:50:00,82.52,82.53,82.51,82.52,29954.0,80.3771,80.3869,80.3674,80.3771,29954.0
2024-10-17 10:55:00,82.51,82.52,82.51,82.52,5714.0,80.3674,80.3771,80.3674,80.3771,5714.0
2024-10-17 11:00:00,82.52,82.52,82.51,82.52,9895.0,80.3771,80.3771,80.3674,80.3771,9895.0
2024-10-17 11:05:00,82.52,82.52,82.51,82.52,7167.0,80.3771,80.3771,80.3674,80.3771,7167.0
2024-10-17 11:10:00,82.52,82.52,82.51,82.52,8837.0,80.3771,80.3771,80.3674,80.3771,8837.0
2024-10-17 11:15:00,82.52,82.52,82.51,82.52,16058.0,80.3771,80.3771,80.3674,80.3771,16058.0
2024-10-17 11:20:00,82.52,82.52,82.51,82.52,18801.0,80.3771,80.3771,80.3674,80.3771,18801.0
2024-10-17 11:25:00,82.52,82.52,82.51,82.52,13353.0,80.3771,80.3771,80.3674,80.3771,13353.0
2024-10-17 11:30:00,82.52,82.52,82.51,82.52,7694.0,80.3771,80.3771,80.3674,80.3771,7694.0
2024-10-17 11:35:00,82.52,82.52,82.51,82.52,13658.0,80.3771,80.3771,80.3674,80.3771,13658.0
2024-10-17 11:40:00,82.52,82.52,82.51,82.52,7519.0,80.3771,80.3771,80.3674,80.3771,7519.0
2024-10-17 11:45:00,82.52,82.52,82.51,82.52,11510.0,80.3771,80.3771,80.3674,80.3771,11510.0
2024-10-17 11:50:00,82.51,82.52,82.51,82.52,20133.0,80.3674,80.3771,80.3674,80.3771,20133.0
2024-10-17 11:55:00,82.52,82.52,82.51,82.52,7354.0,80.3771,80.3771,80.3674,80.3771,7354.0
2024-10-17 12:00:00,82.52,82.53,82.51,82.52,15262.0,80.3771,80.3869,80.3674,80.3771,15262.0
2024-10-17 12:05:00,82.51,82.52,82.5,82.51,30631.0,80.3674,80.3771,80.3576,80.3674,30631.0
2024-10-17 12:10:00,82.51,82.51,82.5,82.51,5758.0,80.3674,80.3674,80.3576,80.3674,5758.0
2024-10-17 12:15:00,82.51,82.51,82.5,82.51,3723.0,80.3674,80.3674,80.3576,80.3674,3723.0
2024-10-17 12:20:00,82.51,82.51,82.5,82.51,6643.0,80.3674,80.3674,80.3576,80.3674,6643.0
2024-10-17 12:25:00,82.51,82.51,82.5,82.51,12196.0,80.3674,80.3674,80.3576,80.3674,12196.0
2024-10-17 12:30:00,82.51,82.52,82.51,82.52,19167.0,80.3674,80.3771,80.3674,80.3771,19167.0
2024-10-17 12:35:00,82.52,82.52,82.51,82.52,18873.0,80.3771,80.3771,80.3674,80.3771,18873.0
2024-10-17 12:40:00,82.52,82.52,82.51,82.52,17356.0,80.3771,80.3771,80.3674,80.3771,17356.0
2024-10-17 12:45:00,82.52,82.52,82.51,82.51,12052.0,80.3771,80.3771,80.3674,80.3674,12052.0
2024-10-17 12:50:00,82.52,82.52,82.51,82.52,4202.0,80.3771,80.3771,80.3674,80.3771,4202.0
2024-10-17 12:55:00,82.52,82.52,82.51,82.52,18042.0,80.3771,80.3771,80.3674,80.3771,18042.0
2024-10-17 13:00:00,82.52,82.52,82.51,82.52,23451.0,80.3771,80.3771,80.3674,80.3771,23451.0
2024-10-17 13:05:00,82.52,82.52,82.51,82.52,14462.0,80.3771,80.3771,80.3674,80.3771,14462.0
2024-10-17 13:10:00,82.52,82.52,82.51,82.52,26465.0,80.3771,80.3771,80.3674,80.3771,26465.0
2024-10-17 13:15:00,82.51,82.52,82.51,82.52,8847.0,80.3674,80.3771,80.3674,80.3771,8847.0
2024-10-17 13:20:00,82.52,82.52,82.51,82.52,9844.0,80.3771,80.3771,80.3674,80.3771,9844.0
2024-10-17 13:25:00,82.52,82.52,82.51,82.52,5392.0,80.3771,80.3771,80.3674,80.3771,5392.0
2024-10-17 13:30:00,82.52,82.52,82.51,82.52,7300.0,80.3771,80.3771,80.3674,80.3771,7300.0
2024-10-17 13:35:00,82.52,82.52,82.51,82.52,10724.0,80.3771,80.3771,80.3674,80.3771,10724.0
2024-10-17 13:40:00,82.52,82.52,82.51,82.52,8118.0,80.3771,80.3771,80.3674,80.3771,8118.0
2024-10-17 13:45:00,82.52,82.52,82.51,82.52,14245.0,80.3771,80.3771,80.3674,80.3771,14245.0
2024-10-17 13:50:00,82.52,82.52,82.51,82.51,6417.0,80.3771,80.3771,80.3674,80.3674,6417.0
2024-10-17 13:55:00,82.52,82.52,82.51,82.52,8371.0,80.3771,80.3771,80.3674,80.3771,8371.0
2024-10-17 14:00:00,82.52,82.52,82.51,82.51,3082.0,80.3771,80.3771,80.3674,80.3674,3082.0
2024-10-17 14:05:00,82.52,82.52,82.51,82.52,12261.0,80.3771,80.3771,80.3674,80.3771,12261.0
2024-10-17 14:10:00,82.52,82.52,82.51,82.52,10835.0,80.3771,80.3771,80.3674,80.3771,10835.0
2024-10-17 14:15:00,82.52,82.52,82.51,82.52,7709.0,80.3771,80.3771,80.3674,80.3771,7709.0
2024-10-17 14:20:00,82.52,82.52,82.51,82.52,8308.0,80.3771,80.3771,80.3674,80.3771,8308.0
2024-10-17 14:25:00,82.52,82.52,82.51,82.52,11074.0,80.3771,80.3771,80.3674,80.3771,11074.0
2024-10-17 14:30:00,82.51,82.52,82.51,82.52,65742.0,80.3674,80.3771,80.3674,80.3771,65742.0
2024-10-17 14:35:00,82.52,82.52,82.51,82.52,21279.0,80.3771,80.3771,80.3674,80.3771,21279.0
2024-10-17 14:40:00,82.52,82.52,82.51,82.52,12055.0,80.3771,80.3771,80.3674,80.3771,12055.0
2024-10-17 14:45:00,82.52,82.52,82.51,82.52,22606.0,80.3771,80.3771,80.3674,80.3771,22606.0
2024-10-17 14:50:00,82.52,82.52,82.51,82.52,42383.0,80.3771,80.3771,80.3674,80.3771,42383.0
2024-10-17 14:55:00,82.52,82.52,82.51,82.52,2987.0,80.3771,80.3771,80.3674,80.3771,2987.0
2024-10-17 15:00:00,82.52,82.52,82.51,82.52,9778.0,80.3771,80.3771,80.3674,80.3771,9778.0
2024-10-17 15:05:00,82.52,82.52,82.51,82.52,30506.0,80.3771,80.3771,80.3674,80.3771,30506.0
2024-10-17 15:10:00,82.52,82.52,82.51,82.51,8502.0,80.3771,80.3771,80.3674,80.3674,8502.0
2024-10-17 15:15:00,82.52,82.52,82.51,82.52,14861.0,80.3771,80.3771,80.3674,80.3771,14861.0
2024-10-17 15:20:00,82.52,82.53,82.51,82.52,39371.0,80.3771,80.3869,80.3674,80.3771,39371.0
2024-10-17 15:25:00,82.53,82.53,82.52,82.53,306413.0,80.3869,80.3869,80.3771,80.3869,306413.0
2024-10-17 15:30:00,82.52,82.53,82.52,82.53,18351.0,80.3771,80.3869,80.3771,80.3869,18351.0
2024-10-17 15:35:00,82.53,82.53,82.52,82.53,19962.0,80.3869,80.3869,80.3771,80.3869,19962.0
2024-10-17 15:40:00,82.53,82.53,82.52,82.53,19342.0,80.3869,80.3869,80.3771,80.3869,19342.0
2024-10-17 15:45:00,82.53,82.53,82.52,82.53,13639.0,80.3869,80.3869,80.3771,80.3869,13639.0
2024-10-17 15:50:00,82.52,82.53,82.52,82.53,21657.0,80.3771,80.3869,80.3771,80.3869,21657.0
2024-10-17 15:55:00,82.53,82.53,82.52,82.52,293326.0,80.3869,80.3869,80.3771,80.3771,293326.0
2024-10-18 09:30:00,82.59,82.61,82.58,82.59,63217.0,80.4453,80.4648,80.4356,80.4453,63217.0
2024-10-18 09:35:00,82.59,82.61,82.59,82.59,11245.0,80.4453,80.4648,80.4453,80.4453,11245.0
2024-10-18 09:40:00,82.59,82.6,82.58,82.58,13526.0,80.4453,80.455,80.4356,80.4356,13526.0
2024-10-18 09:45:00,82.59,82.59,82.58,82.59,8948.0,80.4453,80.4453,80.4356,80.4453,8948.0
2024-10-18 09:50:00,82.59,82.59,82.58,82.59,5454.0,80.4453,80.4453,80.4356,80.4453,5454.0
2024-10-18 09:55:00,82.58,82.59,82.58,82.59,4771.0,80.4356,80.4453,80.4356,80.4453,4771.0
2024-10-18 10:00:00,82.59,82.59,82.58,82.59,8826.0,80.4453,80.4453,80.4356,80.4453,8826.0
2024-10-18 10:05:00,82.59,82.6,82.59,82.6,5926.0,80.4453,80.455,80.4453,80.455,5926.0
2024-10-18 10:10:00,82.6,82.6,82.59,82.59,8372.0,80.455,80.455,80.4453,80.4453,8372.0
2024-10-18 10:15:00,82.59,82.6,82.59,82.59,46642.0,80.4453,80.455,80.4453,80.4453,46642.0
2024-10-18 10:20:00,82.59,82.6,82.59,82.59,5913.0,80.4453,80.455,80.4453,80.4453,5913.0
2024-10-18 10:25:00,82.59,82.6,82.59,82.59,40004.0,80.4453,80.455,80.4453,80.4453,40004.0
2024-10-18 10:30:00,82.59,82.59,82.58,82.58,44522.0,80.4453,80.4453,80.4356,80.4356,44522.0
2024-10-18 10:35:00,82.59,82.59,82.58,82.59,11793.0,80.4453,80.4453,80.4356,80.4453,11793.0
2024-10-18 10:40:00,82.59,82.59,82.58,82.59,7925.0,80.4453,80.4453,80.4356,80.4453,7925.0
2024-10-18 10:45:00,82.59,82.59,82.58,82.59,29046.0,80.4453,80.4453,80.4356,80.4453,29046.0
2024-10-18 10:50:00,82.59,82.59,82.58,82.59,6230.0,80.4453,80.4453,80.4356,80.4453,6230.0
2024-10-18 10:55:00,82.59,82.59,82.58,82.59,2195.0,80.4453,80.4453,80.4356,80.4453,2195.0
2024-10-18 11:00:00,82.59,82.59,82.58,82.59,3225.0,80.4453,80.4453,80.4356,80.4453,3225.0
2024-10-18 11:05:00,82.59,82.59,82.58,82.59,10402.0,80.4453,80.4453,80.4356,80.4453,10402.0
2024-10-18 11:10:00,82.59,82.59,82.58,82.59,10812.0,80.4453,80.4453,80.4356,80.4453,10812.0
2024-10-18 11:15:00,82.59,82.59,82.58,82.59,4432.0,80.4453,80.4453,80.4356,80.4453,4432.0
2024-10-18 11:20:00,82.58,82.59,82.58,82.59,3564.0,80.4356,80.4453,80.4356,80.4453,3564.0
2024-10-18 11:25:00,82.59,82.59,82.58,82.59,6458.0,80.4453,80.4453,80.4356,80.4453,6458.0
2024-10-18 11:30:00,82.59,82.59,82.58,82.59,9405.0,80.4453,80.4453,80.4356,80.4453,9405.0
2024-10-18 11:35:00,82.59,82.59,82.58,82.58,6014.0,80.4453,80.4453,80.4356,80.4356,6014.0
2024-10-18 11:40:00,82.59,82.59,82.58,82.58,15995.0,80.4453,80.4453,80.4356,80.4356,15995.0
2024-10-18 11:45:00,82.59,82.59,82.58,82.58,7411.0,80.4453,80.4453,80.4356,80.4356,7411.0
2024-10-18 11:50:00,82.58,82.59,82.57,82.57,15358.0,80.4356,80.4453,80.4258,80.4258,15358.0
2024-10-18 11:55:00,82.58,82.58,82.57,82.58,8037.0,80.4356,80.4356,80.4258,80.4356,8037.0
2024-10-18 12:00:00,82.58,82.58,82.57,82.58,6806.0,80.4356,80.4356,80.4258,80.4356,6806.0
2024-10-18 12:05:00,82.58,82.58,82.57,82.57,6278.0,80.4356,80.4356,80.4258,80.4258,6278.0
2024-10-18 12:10:00,82.57,82.58,82.57,82.57,7695.0,80.4258,80.4356,80.4258,80.4258,7695.0
2024-10-18 12:15:00,82.57,82.58,82.57,82.58,20353.0,80.4258,80.4356,80.4258,80.4356,20353.0
2024-10-18 12:20:00,82.58,82.58,82.57,82.58,4667.0,80.4356,80.4356,80.4258,80.4356,4667.0
2024-10-18 12:25:00,82.58,82.58,82.57,82.58,4652.0,80.4356,80.4356,80.4258,80.4356,4652.0
2024-10-18 12:30:00,82.58,82.58,82.57,82.58,4293.0,80.4356,80.4356,80.4258,80.4356,4293.0
2024-10-18 12:35:00,82.58,82.58,82.57,82.58,19637.0,80.4356,80.4356,80.4258,80.4356,19637.0
2024-10-18 12:40:00,82.58,82.59,82.57,82.58,19433.0,80.4356,80.4453,80.4258,80.4356,19433.0
2024-10-18 12:45:00,82.59,82.59,82.58,82.59,73481.0,80.4453,80.4453,80.4356,80.4453,73481.0
2024-10-18 12:50:00,82.59,82.59,82.58,82.59,145141.0,80.4453,80.4453,80.4356,80.4453,145141.0
2024-10-18 12:55:00,82.59,82.59,82.58,82.59,8000.0,80.4453,80.4453,80.4356,80.4453,8000.0
2024-10-18 13:00:00,82.59,82.59,82.58,82.58,44328.0,80.4453,80.4453,80.4356,80.4356,44328.0
2024-10-18 13:05:00,82.58,82.59,82.58,82.58,4766.0,80.4356,80.4453,80.4356,80.4356,4766.0
2024-10-18 13:10:00,82.59,82.59,82.58,82.58,6642.0,80.4453,80.4453,80.4356,80.4356,6642.0
2024-10-18 13:15:00,82.58,82.59,82.58,82.59,7907.0,80.4356,80.4453,80.4356,80.4453,7907.0
2024-10-18 13:20:00,82.59,82.59,82.58,82.58,5388.0,80.4453,80.4453,80.4356,80.4356,5388.0
2024-10-18 13:25:00,82.58,82.59,82.58,82.58,5082.0,80.4356,80.4453,80.4356,80.4356,5082.0
2024-10-18 13:30:00,82.58,82.59,82.58,82.58,4110.0,80.4356,80.4453,80.4356,80.4356,4110.0
2024-10-18 13:35:00,82.58,82.59,82.58,82.59,3406.0,80.4356,80.4453,80.4356,80.4453,3406.0
2024-10-18 13:40:00,82.58,82.59,82.57,82.57,14259.0,80.4356,80.4453,80.4258,80.4258,14259.0
2024-10-18 13:45:00,82.58,82.58,82.57,82.58,4070.0,80.4356,80.4356,80.4258,80.4356,4070.0
2024-10-18 13:50:00,82.58,82.58,82.57,82.57,3725.0,80.4356,80.4356,80.4258,80.4258,3725.0
2024-10-18 13:55:00,82.57,82.58,82.57,82.58,14319.0,80.4258,80.4356,80.4258,80.4356,14319.0
2024-10-18 14:00:00,82.58,82.58,82.57,82.58,22319.0,80.4356,80.4356,80.4258,80.4356,22319.0
2024-10-18 14:05:00,82.58,82.58,82.57,82.58,61135.0,80.4356,80.4356,80.4258,80.4356,61135.0
2024-10-18 14:10:00,82.58,82.58,82.57,82.58,25495.0,80.4356,80.4356,80.4258,80.4356,25495.0
2024-10-18 14:15:00,82.58,82.59,82.57,82.59,59754.0,80.4356,80.4453,80.4258,80.4453,59754.0
2024-10-18 14:20:00,82.58,82.59,82.58,82.58,10067.0,80.4356,80.4453,80.4356,80.4356,10067.0
2024-10-18 14:25:00,82.59,82.59,82.58,82.59,7323.0,80.4453,80.4453,80.4356,80.4453,7323.0
2024-10-18 14:30:00,82.59,82.59,82.58,82.59,10233.0,80.4453,80.4453,80.4356,80.4453,10233.0
2024-10-18 14:35:00,82.59,82.59,82.58,82.59,10367.0,80.4453,80.4453,80.4356,80.4453,10367.0
2024-10-18 14:40:00,82.59,82.59,82.58,82.58,22147.0,80.4453,80.4453,80.4356,80.4356,22147.0
2024-10-18 14:45:00,82.58,82.59,82.58,82.59,8198.0,80.4356,80.4453,80.4356,80.4453,8198.0
2024-10-18 14:50:00,82.59,82.59,82.58,82.59,12116.0,80.4453,80.4453,80.4356,80.4453,12116.0
2024-10-18 14:55:00,82.59,82.6,82.58,82.59,19125.0,80.4453,80.455,80.4356,80.4453,19125.0
2024-10-18 15:00:00,82.59,82.6,82.58,82.59,18860.0,80.4453,80.455,80.4356,80.4453,18860.0
2024-10-18 15:05:00,82.59,82.6,82.59,82.59,2751.0,80.4453,80.455,80.4453,80.4453,2751.0
2024-10-18 15:10:00,82.6,82.6,82.59,82.59,7850.0,80.455,80.455,80.4453,80.4453,7850.0
2024-10-18 15:15:00,82.59,82.6,82.58,82.59,34273.0,80.4453,80.455,80.4356,80.4453,34273.0
2024-10-18 15:20:00,82.59,82.59,82.58,82.59,18413.0,80.4453,80.4453,80.4356,80.4453,18413.0
2024-10-18 15:25:00,82.59,82.59,82.58,82.58,17173.0,80.4453,80.4453,80.4356,80.4356,17173.0
2024-10-18 15:30:00,82.59,82.59,82.58,82.59,34399.0,80.4453,80.4453,80.4356,80.4453,34399.0
2024-10-18 15:35:00,82.59,82.6,82.59,82.59,12151.0,80.4453,80.455,80.4453,80.4453,12151.0
2024-10-18 15:40:00,82.59,82.6,82.59,82.59,20835.0,80.4453,80.455,80.4453,80.4453,20835.0
2024-10-18 15:45:00,82.59,82.6,82.59,82.59,8817.0,80.4453,80.455,80.4453,80.4453,8817.0
2024-10-18 15:50:00,82.59,82.6,82.59,82.59,28360.0,80.4453,80.455,80.4453,80.4453,28360.0
2024-10-18 15:55:00,82.59,82.6,82.59,82.59,51765.0,80.4453,80.455,80.4453,80.4453,51765.0
2024-10-21 09:30:00,82.55,82.56,82.54,82.55,58140.0,80.4063,80.4161,80.3966,80.4063,58140.0
2024-10-21 09:35:00,82.56,82.56,82.55,82.55,11494.0,80.4161,80.4161,80.4063,80.4063,11494.0
2024-10-21 09:40:00,82.56,82.56,82.55,82.55,9573.0,80.4161,80.4161,80.4063,80.4063,9573.0
2024-10-21 09:45:00,82.55,82.56,82.54,82.55,5886.0,80.4063,80.4161,80.3966,80.4063,5886.0
2024-10-21 09:50:00,82.55,82.55,82.53,82.53,26056.0,80.4063,80.4063,80.3869,80.3869,26056.0
2024-10-21 09:55:00,82.54,82.54,82.52,82.53,14442.0,80.3966,80.3966,80.3771,80.3869,14442.0
2024-10-21 10:00:00,82.53,82.53,82.52,82.53,7891.0,80.3869,80.3869,80.3771,80.3869,7891.0
2024-10-21 10:05:00,82.53,82.53,82.52,82.53,21594.0,80.3869,80.3869,80.3771,80.3869,21594.0
2024-10-21 10:10:00,82.53,82.53,82.52,82.53,26840.0,80.3869,80.3869,80.3771,80.3869,26840.0
2024-10-21 10:15:00,82.52,82.53,82.52,82.53,8214.0,80.3771,80.3869,80.3771,80.3869,8214.0
2024-10-21 10:20:00,82.52,82.53,82.52,82.53,6176.0,80.3771,80.3869,80.3771,80.3869,6176.0
2024-10-21 10:25:00,82.53,82.53,82.52,82.53,7944.0,80.3869,80.3869,80.3771,80.3869,7944.0
2024-10-21 10:30:00,82.53,82.53,82.52,82.52,5524.0,80.3869,80.3869,80.3771,80.3771,5524.0
2024-10-21 10:35:00,82.52,82.53,82.52,82.53,5991.0,80.3771,80.3869,80.3771,80.3869,5991.0
2024-10-21 10:40:00,82.53,82.53,82.51,82.52,25036.0,80.3869,80.3869,80.3674,80.3771,25036.0
2024-10-21 10:45:00,82.52,82.52,82.51,82.52,4593.0,80.3771,80.3771,80.3674,80.3771,4593.0
2024-10-21 10:50:00,82.51,82.52,82.51,82.51,8991.0,80.3674,80.3771,80.3674,80.3674,8991.0
2024-10-21 10:55:00,82.52,82.52,82.5,82.5,8722.0,80.3771,80.3771,80.3576,80.3576,8722.0
2024-10-21 11:00:00,82.51,82.51,82.49,82.49,38345.0,80.3674,80.3674,80.3479,80.3479,38345.0
2024-10-21 11:05:00,82.5,82.5,82.49,82.49,11049.0,80.3576,80.3576,80.3479,80.3479,11049.0
2024-10-21 11:10:00,82.49,82.5,82.49,82.5,6131.0,80.3479,80.3576,80.3479,80.3576,6131.0
2024-10-21 11:15:00,82.5,82.51,82.49,82.5,30175.0,80.3576,80.3674,80.3479,80.3576,30175.0
2024-10-21 11:20:00,82.5,82.51,82.5,82.51,19710.0,80.3576,80.3674,80.3576,80.3674,19710.0
2024-10-21 11:25:00,82.5,82.51,82.5,82.5,23014.0,80.3576,80.3674,80.3576,80.3576,23014.0
2024-10-21 11:30:00,82.5,82.51,82.49,82.49,28463.0,80.3576,80.3674,80.3479,80.3479,28463.0
2024-10-21 11:35:00,82.5,82.5,82.49,82.5,5706.0,80.3576,80.3576,80.3479,80.3576,5706.0
2024-10-21 11:40:00,82.5,82.5,82.49,82.5,10404.0,80.3576,80.3576,80.3479,80.3576,10404.0
2024-10-21 11:45:00,82.49,82.5,82.49,82.5,6542.0,80.3479,80.3576,80.3479,80.3576,6542.0
2024-10-21 11:50:00,82.49,82.5,82.49,82.5,24315.0,80.3479,80.3576,80.3479,80.3576,24315.0
2024-10-21 11:55:00,82.49,82.5,82.49,82.49,12497.0,80.3479,80.3576,80.3479,80.3479,12497.0
2024-10-21 12:00:00,82.5,82.5,82.49,82.5,14436.0,80.3576,80.3576,80.3479,80.3576,14436.0
2024-10-21 12:05:00,82.49,82.5,82.49,82.5,12939.0,80.3479,80.3576,80.3479,80.3576,12939.0
2024-10-21 12:10:00,82.5,82.5,82.49,82.49,5259.0,80.3576,80.3576,80.3479,80.3479,5259.0
2024-10-21 12:15:00,82.49,82.5,82.49,82.5,7536.0,80.3479,80.3576,80.3479,80.3576,7536.0
2024-10-21 12:20:00,82.5,82.5,82.49,82.5,27086.0,80.3576,80.3576,80.3479,80.3576,27086.0
2024-10-21 12:25:00,82.5,82.5,82.49,82.5,6572.0,80.3576,80.3576,80.3479,80.3576,6572.0
2024-10-21 12:30:00,82.49,82.5,82.49,82.49,11929.0,80.3479,80.3576,80.3479,80.3479,11929.0
2024-10-21 12:35:00,82.49,82.5,82.49,82.5,9474.0,80.3479,80.3576,80.3479,80.3576,9474.0
2024-10-21 12:40:00,82.5,82.5,82.49,82.5,47036.0,80.3576,80.3576,80.3479,80.3576,47036.0
2024-10-21 12:45:00,82.49,82.5,82.49,82.5,10055.0,80.3479,80.3576,80.3479,80.3576,10055.0
2024-10-21 12:50:00,82.5,82.5,82.49,82.49,20425.0,80.3576,80.3576,80.3479,80.3479,20425.0
2024-10-21 12:55:00,82.49,82.5,82.49,82.49,5252.0,80.3479,80.3576,80.3479,80.3479,5252.0
2024-10-21 13:00:00,82.49,82.5,82.49,82.49,9688.0,80.3479,80.3576,80.3479,80.3479,9688.0
2024-10-21 13:05:00,82.5,82.5,82.49,82.5,5691.0,80.3576,80.3576,80.3479,80.3576,5691.0
2024-10-21 13:10:00,82.49,82.5,82.49,82.49,6407.0,80.3479,80.3576,80.3479,80.3479,6407.0
2024-10-21 13:15:00,82.49,82.5,82.48,82.48,30996.0,80.3479,80.3576,80.3382,80.3382,30996.0
2024-10-21 13:20:00,82.48,82.49,82.48,82.48,5752.0,80.3382,80.3479,80.3382,80.3382,5752.0
2024-10-21 13:25:00,82.49,82.49,82.48,82.48,5945.0,80.3479,80.3479,80.3382,80.3382,5945.0
2024-10-21 13:30:00,82.48,82.49,82.48,82.49,102827.0,80.3382,80.3479,80.3382,80.3479,102827.0
2024-10-21 13:35:00,82.49,82.5,82.48,82.5,15262.0,80.3479,80.3576,80.3382,80.3576,15262.0
2024-10-21 13:40:00,82.5,82.5,82.49,82.49,12426.0,80.3576,80.3576,80.3479,80.3479,12426.0
2024-10-21 13:45:00,82.5,82.5,82.49,82.5,15667.0,80.3576,80.3576,80.3479,80.3576,15667.0
2024-10-21 13:50:00,82.5,82.5,82.49,82.5,37606.0,80.3576,80.3576,80.3479,80.3576,37606.0
2024-10-21 13:55:00,82.5,82.5,82.49,82.5,5425.0,80.3576,80.3576,80.3479,80.3576,5425.0
2024-10-21 14:00:00,82.5,82.5,82.49,82.5,14188.0,80.3576,80.3576,80.3479,80.3576,14188.0
2024-10-21 14:05:00,82.5,82.5,82.49,82.5,10061.0,80.3576,80.3576,80.3479,80.3576,10061.0
2024-10-21 14:10:00,82.5,82.5,82.49,82.5,8878.0,80.3576,80.3576,80.3479,80.3576,8878.0
2024-10-21 14:15:00,82.49,82.5,82.49,82.5,11623.0,80.3479,80.3576,80.3479,80.3576,11623.0
2024-10-21 14:20:00,82.5,82.5,82.49,82.49,8624.0,80.3576,80.3576,80.3479,80.3479,8624.0
2024-10-21 14:25:00,82.49,82.5,82.48,82.49,18608.0,80.3479,80.3576,80.3382,80.3479,18608.0
2024-10-21 14:30:00,82.5,82.5,82.49,82.5,22957.0,80.3576,80.3576,80.3479,80.3576,22957.0
2024-10-21 14:35:00,82.49,82.5,82.49,82.5,13839.0,80.3479,80.3576,80.3479,80.3576,13839.0
2024-10-21 14:40:00,82.49,82.5,82.49,82.49,14290.0,80.3479,80.3576,80.3479,80.3479,14290.0
2024-10-21 14:45:00,82.5,82.5,82.48,82.48,11303.0,80.3576,80.3576,80.3382,80.3382,11303.0
2024-10-21 14:50:00,82.49,82.49,82.48,82.48,19489.0,80.3479,80.3479,80.3382,80.3382,19489.0
2024-10-21 14:55:00,82.49,82.49,82.48,82.48,20482.0,80.3479,80.3479,80.3382,80.3382,20482.0
2024-10-21 15:00:00,82.48,82.49,82.48,82.48,27857.0,80.3382,80.3479,80.3382,80.3382,27857.0
2024-10-21 15:05:00,82.48,82.49,82.48,82.48,24011.0,80.3382,80.3479,80.3382,80.3382,24011.0
2024-10-21 15:10:00,82.48,82.49,82.48,82.48,15493.0,80.3382,80.3479,80.3382,80.3382,15493.0
2024-10-21 15:15:00,82.49,82.49,82.48,82.48,29877.0,80.3479,80.3479,80.3382,80.3382,29877.0
2024-10-21 15:20:00,82.48,82.49,82.48,82.48,20725.0,80.3382,80.3479,80.3382,80.3382,20725.0
2024-10-21 15:25:00,82.48,82.49,82.48,82.48,60390.0,80.3382,80.3479,80.3382,80.3382,60390.0
2024-10-21 15:30:00,82.49,82.49,82.48,82.49,88812.0,80.3479,80.3479,80.3382,80.3479,88812.0
2024-10-21 15:35:00,82.48,82.49,82.48,82.48,21252.0,80.3382,80.3479,80.3382,80.3382,21252.0
2024-10-21 15:40:00,82.49,82.49,82.48,82.48,21421.0,80.3479,80.3479,80.3382,80.3382,21421.0
2024-10-21 15:45:00,82.48,82.49,82.48,82.48,13731.0,80.3382,80.3479,80.3382,80.3382,13731.0
2024-10-21 15:50:00,82.48,82.49,82.48,82.49,30264.0,80.3382,80.3479,80.3382,80.3479,30264.0
2024-10-21 15:55:00,82.48,82.49,82.47,82.48,574992.0,80.3382,80.3479,80.3284,80.3382,574992.0
2024-10-22 09:30:00,82.5,82.5,82.49,82.5,35587.0,80.3576,80.3576,80.3479,80.3576,35587.0
2024-10-22 09:35:00,82.5,82.51,82.49,82.5,70668.0,80.3576,80.3674,80.3479,80.3576,70668.0
2024-10-22 09:40:00,82.51,82.51,82.5,82.51,15618.0,80.3674,80.3674,80.3576,80.3674,15618.0
2024-10-22 09:45:00,82.5,82.51,82.5,82.51,6318.0,80.3576,80.3674,80.3576,80.3674,6318.0
2024-10-22 09:50:00,82.51,82.51,82.49,82.5,109238.0,80.3674,80.3674,80.3479,80.3576,109238.0
2024-10-22 09:55:00,82.49,82.5,82.49,82.49,25783.0,80.3479,80.3576,80.3479,80.3479,25783.0
2024-10-22 10:00:00,82.5,82.5,82.48,82.48,23834.0,80.3576,80.3576,80.3382,80.3382,23834.0
2024-10-22 10:05:00,82.48,82.49,82.48,82.48,54683.0,80.3382,80.3479,80.3382,80.3382,54683.0
2024-10-22 10:10:00,82.49,82.49,82.48,82.49,3731.0,80.3479,80.3479,80.3382,80.3479,3731.0
2024-10-22 10:15:00,82.48,82.49,82.48,82.49,9646.0,80.3382,80.3479,80.3382,80.3479,9646.0
2024-10-22 10:20:00,82.48,82.49,82.48,82.49,3667.0,80.3382,80.3479,80.3382,80.3479,3667.0
2024-10-22 10:25:00,82.48,82.49,82.48,82.49,28874.0,80.3382,80.3479,80.3382,80.3479,28874.0
2024-10-22 10:30:00,82.48,82.49,82.48,82.48,77813.0,80.3382,80.3479,80.3382,80.3382,77813.0
2024-10-22 10:35:00,82.48,82.49,82.48,82.49,466852.0,80.3382,80.3479,80.3382,80.3479,466852.0
2024-10-22 10:40:00,82.48,82.49,82.47,82.48,54136.0,80.3382,80.3479,80.3284,80.3382,54136.0
2024-10-22 10:45:00,82.48,82.48,82.47,82.48,57266.0,80.3382,80.3382,80.3284,80.3382,57266.0
2024-10-22 10:50:00,82.48,82.48,82.47,82.48,35733.0,80.3382,80.3382,80.3284,80.3382,35733.0
2024-10-22 10:55:00,82.48,82.48,82.47,82.47,9094.0,80.3382,80.3382,80.3284,80.3284,9094.0
2024-10-22 11:00:00,82.48,82.48,82.47,82.48,108789.0,80.3382,80.3382,80.3284,80.3382,108789.0
2024-10-22 11:05:00,82.47,82.48,82.47,82.48,36396.0,80.3284,80.3382,80.3284,80.3382,36396.0
2024-10-22 11:10:00,82.47,82.48,82.47,82.48,6926.0,80.3284,80.3382,80.3284,80.3382,6926.0
2024-10-22 11:15:00,82.48,82.48,82.47,82.47,7147.0,80.3382,80.3382,80.3284,80.3284,7147.0
2024-10-22 11:20:00,82.48,82.48,82.46,82.47,23599.0,80.3382,80.3382,80.3187,80.3284,23599.0
2024-10-22 11:25:00,82.47,82.47,82.46,82.46,23228.0,80.3284,80.3284,80.3187,80.3187,23228.0
2024-10-22 11:30:00,82.47,82.47,82.46,82.47,19902.0,80.3284,80.3284,80.3187,80.3284,19902.0
2024-10-22 11:35:00,82.46,82.46,82.45,82.46,42906.0,80.3187,80.3187,80.3089,80.3187,42906.0
2024-10-22 11:40:00,82.46,82.46,82.45,82.45,14110.0,80.3187,80.3187,80.3089,80.3089,14110.0
2024-10-22 11:45:00,82.45,82.46,82.45,82.45,22293.0,80.3089,80.3187,80.3089,80.3089,22293.0
2024-10-22 11:50:00,82.46,82.46,82.45,82.45,7421.0,80.3187,80.3187,80.3089,80.3089,7421.0
2024-10-22 11:55:00,82.45,82.46,82.45,82.45,13226.0,80.3089,80.3187,80.3089,80.3089,13226.0
2024-10-22 12:00:00,82.45,82.46,82.44,82.45,73620.0,80.3089,80.3187,80.2992,80.3089,73620.0
2024-10-22 12:05:00,82.45,82.45,82.44,82.45,29055.0,80.3089,80.3089,80.2992,80.3089,29055.0
2024-10-22 12:10:00,82.45,82.45,82.44,82.45,7426.0,80.3089,80.3089,80.2992,80.3089,7426.0
2024-10-22 12:15:00,82.45,82.45,82.44,82.45,23227.0,80.3089,80.3089,80.2992,80.3089,23227.0
2024-10-22 12:20:00,82.44,82.45,82.44,82.44,8148.0,80.2992,80.3089,80.2992,80.2992,8148.0
2024-10-22 12:25:00,82.45,82.45,82.44,82.45,46343.0,80.3089,80.3089,80.2992,80.3089,46343.0
2024-10-22 12:30:00,82.45,82.45,82.44,82.45,2821.0,80.3089,80.3089,80.2992,80.3089,2821.0
2024-10-22 12:35:00,82.45,82.45,82.44,82.45,35986.0,80.3089,80.3089,80.2992,80.3089,35986.0
2024-10-22 12:40:00,82.45,82.45,82.44,82.45,632758.0,80.3089,80.3089,80.2992,80.3089,632758.0
2024-10-22 12:45:00,82.45,82.45,82.44,82.45,19318.0,80.3089,80.3089,80.2992,80.3089,19318.0
2024-10-22 12:50:00,82.45,82.45,82.44,82.45,6729.0,80.3089,80.3089,80.2992,80.3089,6729.0
2024-10-22 12:55:00,82.45,82.46,82.44,82.45,50767.0,80.3089,80.3187,80.2992,80.3089,50767.0
2024-10-22 13:00:00,82.45,82.46,82.45,82.46,91334.0,80.3089,80.3187,80.3089,80.3187,91334.0
2024-10-22 13:05:00,82.46,82.46,82.45,82.45,17541.0,80.3187,80.3187,80.3089,80.3089,17541.0
2024-10-22 13:10:00,82.46,82.46,82.45,82.46,41694.0,80.3187,80.3187,80.3089,80.3187,41694.0
2024-10-22 13:15:00,82.45,82.46,82.45,82.45,14548.0,80.3089,80.3187,80.3089,80.3089,14548.0
2024-10-22 13:20:00,82.46,82.46,82.45,82.45,10117.0,80.3187,80.3187,80.3089,80.3089,10117.0
2024-10-22 13:25:00,82.45,82.46,82.45,82.45,50719.0,80.3089,80.3187,80.3089,80.3089,50719.0
2024-10-22 13:30:00,82.45,82.46,82.45,82.46,69512.0,80.3089,80.3187,80.3089,80.3187,69512.0
2024-10-22 13:35:00,82.46,82.47,82.46,82.47,8369.0,80.3187,80.3284,80.3187,80.3284,8369.0
2024-10-22 13:40:00,82.47,82.47,82.46,82.46,9472.0,80.3284,80.3284,80.3187,80.3187,9472.0
2024-10-22 13:45:00,82.47,82.47,82.46,82.47,8240.0,80.3284,80.3284,80.3187,80.3284,8240.0
2024-10-22 13:50:00,82.46,82.48,82.46,82.47,25353.0,80.3187,80.3382,80.3187,80.3284,25353.0
2024-10-22 13:55:00,82.48,82.48,82.47,82.48,6592.0,80.3382,80.3382,80.3284,80.3382,6592.0
2024-10-22 14:00:00,82.48,82.48,82.47,82.48,19210.0,80.3382,80.3382,80.3284,80.3382,19210.0
2024-10-22 14:05:00,82.48,82.48,82.47,82.47,11053.0,80.3382,80.3382,80.3284,80.3284,11053.0
2024-10-22 14:10:00,82.48,82.48,82.47,82.48,49931.0,80.3382,80.3382,80.3284,80.3382,49931.0
2024-10-22 14:15:00,82.47,82.48,82.47,82.48,33136.0,80.3284,80.3382,80.3284,80.3382,33136.0
2024-10-22 14:20:00,82.47,82.48,82.47,82.48,48515.0,80.3284,80.3382,80.3284,80.3382,48515.0
2024-10-22 14:25:00,82.48,82.48,82.47,82.48,10534.0,80.3382,80.3382,80.3284,80.3382,10534.0
2024-10-22 14:30:00,82.48,82.48,82.47,82.48,61672.0,80.3382,80.3382,80.3284,80.3382,61672.0
2024-10-22 14:35:00,82.48,82.48,82.47,82.47,51443.0,80.3382,80.3382,80.3284,80.3284,51443.0
2024-10-22 14:40:00,82.48,82.48,82.47,82.48,224530.0,80.3382,80.3382,80.3284,80.3382,224530.0
2024-10-22 14:45:00,82.48,82.48,82.46,82.47,21948.0,80.3382,80.3382,80.3187,80.3284,21948.0
2024-10-22 14:50:00,82.47,82.47,82.46,82.47,4931.0,80.3284,80.3284,80.3187,80.3284,4931.0
2024-10-22 14:55:00,82.46,82.47,82.46,82.46,26031.0,80.3187,80.3284,80.3187,80.3187,26031.0
2024-10-22 15:00:00,82.47,82.47,82.46,82.47,18717.0,80.3284,80.3284,80.3187,80.3284,18717.0
2024-10-22 15:05:00,82.47,82.47,82.46,82.47,16537.0,80.3284,80.3284,80.3187,80.3284,16537.0
2024-10-22 15:10:00,82.47,82.47,82.46,82.47,14123.0,80.3284,80.3284,80.3187,80.3284,14123.0
2024-10-22 15:15:00,82.47,82.47,82.46,82.47,25293.0,80.3284,80.3284,80.3187,80.3284,25293.0
2024-10-22 15:20:00,82.47,82.47,82.46,82.47,33890.0,80.3284,80.3284,80.3187,80.3284,33890.0
2024-10-22 15:25:00,82.47,82.47,82.46,82.47,11707.0,80.3284,80.3284,80.3187,80.3284,11707.0
2024-10-22 15:30:00,82.47,82.47,82.46,82.47,23722.0,80.3284,80.3284,80.3187,80.3284,23722.0
2024-10-22 15:35:00,82.47,82.47,82.46,82.47,13795.0,80.3284,80.3284,80.3187,80.3284,13795.0
2024-10-22 15:40:00,82.47,82.47,82.46,82.47,18775.0,80.3284,80.3284,80.3187,80.3284,18775.0
2024-10-22 15:45:00,82.47,82.47,82.46,82.47,19395.0,80.3284,80.3284,80.3187,80.3284,19395.0
2024-10-22 15:50:00,82.47,82.47,82.46,82.47,11206.0,80.3284,80.3284,80.3187,80.3284,11206.0
2024-10-22 15:55:00,82.47,82.47,82.46,82.47,61683.0,80.3284,80.3284,80.3187,80.3284,61683.0
2024-10-23 09:30:00,82.44,82.44,82.43,82.43,26898.0,80.2992,80.2992,80.2895,80.2895,26898.0
2024-10-23 09:35:00,82.44,82.44,82.43,82.44,33473.0,80.2992,80.2992,80.2895,80.2992,33473.0
2024-10-23 09:40:00,82.44,82.44,82.43,82.43,20118.0,80.2992,80.2992,80.2895,80.2895,20118.0
2024-10-23 09:45:00,82.43,82.45,82.43,82.43,38384.0,80.2895,80.3089,80.2895,80.2895,38384.0
2024-10-23 09:50:00,82.43,82.44,82.42,82.42,13850.0,80.2895,80.2992,80.2797,80.2797,13850.0
2024-10-23 09:55:00,82.42,82.43,82.42,82.42,8809.0,80.2797,80.2895,80.2797,80.2797,8809.0
2024-10-23 10:00:00,82.43,82.43,82.42,82.43,8214.0,80.2895,80.2895,80.2797,80.2895,8214.0
2024-10-23 10:05:00,82.42,82.43,82.42,82.43,29886.0,80.2797,80.2895,80.2797,80.2895,29886.0
2024-10-23 10:10:00,82.42,82.43,82.42,82.43,10157.0,80.2797,80.2895,80.2797,80.2895,10157.0
2024-10-23 10:15:00,82.43,82.43,82.42,82.42,60060.0,80.2895,80.2895,80.2797,80.2797,60060.0
2024-10-23 10:20:00,82.42,82.43,82.42,82.42,12481.0,80.2797,80.2895,80.2797,80.2797,12481.0
2024-10-23 10:25:00,82.42,82.43,82.42,82.42,5506.0,80.2797,80.2895,80.2797,80.2797,5506.0
2024-10-23 10:30:00,82.43,82.43,82.42,82.42,18137.0,80.2895,80.2895,80.2797,80.2797,18137.0
2024-10-23 10:35:00,82.42,82.43,82.42,82.42,13181.0,80.2797,80.2895,80.2797,80.2797,13181.0
2024-10-23 10:40:00,82.42,82.43,82.42,82.42,7360.0,80.2797,80.2895,80.2797,80.2797,7360.0
2024-10-23 10:45:00,82.42,82.43,82.42,82.43,11449.0,80.2797,80.2895,80.2797,80.2895,11449.0
2024-10-23 10:50:00,82.42,82.43,82.42,82.42,57822.0,80.2797,80.2895,80.2797,80.2797,57822.0
2024-10-23 10:55:00,82.42,82.43,82.42,82.42,22125.0,80.2797,80.2895,80.2797,80.2797,22125.0
2024-10-23 11:00:00,82.42,82.43,82.41,82.42,12697.0,80.2797,80.2895,80.27,80.2797,12697.0
2024-10-23 11:05:00,82.42,82.42,82.41,82.42,8777.0,80.2797,80.2797,80.27,80.2797,8777.0
2024-10-23 11:10:00,82.42,82.43,82.41,82.42,112971.0,80.2797,80.2895,80.27,80.2797,112971.0
2024-10-23 11:15:00,82.43,82.43,82.42,82.43,10076.0,80.2895,80.2895,80.2797,80.2895,10076.0
2024-10-23 11:20:00,82.43,82.43,82.42,82.43,6324.0,80.2895,80.2895,80.2797,80.2895,6324.0
2024-10-23 11:25:00,82.43,82.43,82.42,82.43,15354.0,80.2895,80.2895,80.2797,80.2895,15354.0
2024-10-23 11:30:00,82.43,82.43,82.42,82.43,17114.0,80.2895,80.2895,80.2797,80.2895,17114.0
2024-10-23 11:35:00,82.42,82.43,82.42,82.43,2892.0,80.2797,80.2895,80.2797,80.2895,2892.0
2024-10-23 11:40:00,82.43,82.44,82.42,82.44,12461.0,80.2895,80.2992,80.2797,80.2992,12461.0
2024-10-23 11:45:00,82.44,82.44,82.43,82.44,7907.0,80.2992,80.2992,80.2895,80.2992,7907.0
2024-10-23 11:50:00,82.44,82.44,82.43,82.44,16410.0,80.2992,80.2992,80.2895,80.2992,16410.0
2024-10-23 11:55:00,82.44,82.44,82.43,82.44,6662.0,80.2992,80.2992,80.2895,80.2992,6662.0
2024-10-23 12:00:00,82.44,82.44,82.43,82.44,20154.0,80.2992,80.2992,80.2895,80.2992,20154.0
2024-10-23 12:05:00,82.44,82.44,82.43,82.44,22998.0,80.2992,80.2992,80.2895,80.2992,22998.0
2024-10-23 12:10:00,82.43,82.44,82.42,82.42,48287.0,80.2895,80.2992,80.2797,80.2797,48287.0
2024-10-23 12:15:00,82.42,82.43,82.42,82.43,2755.0,80.2797,80.2895,80.2797,80.2895,2755.0
2024-10-23 12:20:00,82.42,82.43,82.42,82.43,11385.0,80.2797,80.2895,80.2797,80.2895,11385.0
2024-10-23 12:25:00,82.43,82.43,82.42,82.43,24180.0,80.2895,80.2895,80.2797,80.2895,24180.0
2024-10-23 12:30:00,82.43,82.44,82.42,82.44,22796.0,80.2895,80.2992,80.2797,80.2992,22796.0
2024-10-23 12:35:00,82.44,82.44,82.43,82.44,25132.0,80.2992,80.2992,80.2895,80.2992,25132.0
2024-10-23 12:40:00,82.44,82.44,82.42,82.42,8109.0,80.2992,80.2992,80.2797,80.2797,8109.0
2024-10-23 12:45:00,82.43,82.43,82.42,82.42,33311.0,80.2895,80.2895,80.2797,80.2797,33311.0
2024-10-23 12:50:00,82.42,82.43,82.42,82.42,10361.0,80.2797,80.2895,80.2797,80.2797,10361.0
2024-10-23 12:55:00,82.42,82.43,82.42,82.42,8989.0,80.2797,80.2895,80.2797,80.2797,8989.0
2024-10-23 13:00:00,82.43,82.43,82.42,82.43,21805.0,80.2895,80.2895,80.2797,80.2895,21805.0
2024-10-23 13:05:00,82.43,82.43,82.42,82.42,9649.0,80.2895,80.2895,80.2797,80.2797,9649.0
2024-10-23 13:10:00,82.42,82.43,82.41,82.41,29518.0,80.2797,80.2895,80.27,80.27,29518.0
2024-10-23 13:15:00,82.41,82.42,82.41,82.42,16406.0,80.27,80.2797,80.27,80.2797,16406.0
2024-10-23 13:20:00,82.41,82.42,82.41,82.42,5566.0,80.27,80.2797,80.27,80.2797,5566.0
2024-10-23 13:25:00,82.42,82.42,82.41,82.42,4366.0,80.2797,80.2797,80.27,80.2797,4366.0
2024-10-23 13:30:00,82.41,82.42,82.41,82.42,6268.0,80.27,80.2797,80.27,80.2797,6268.0
2024-10-23 13:35:00,82.42,82.42,82.4,82.41,67480.0,80.2797,80.2797,80.2602,80.27,67480.0
2024-10-23 13:40:00,82.4,82.41,82.4,82.41,3760.0,80.2602,80.27,80.2602,80.27,3760.0
2024-10-23 13:45:00,82.4,82.41,82.4,82.41,8721.0,80.2602,80.27,80.2602,80.27,8721.0
2024-10-23 13:50:00,82.41,82.41,82.4,82.41,9687.0,80.27,80.27,80.2602,80.27,9687.0
2024-10-23 13:55:00,82.41,82.41,82.4,82.41,6986.0,80.27,80.27,80.2602,80.27,6986.0
2024-10-23 14:00:00,82.41,82.41,82.4,82.41,7499.0,80.27,80.27,80.2602,80.27,7499.0
2024-10-23 14:05:00,82.41,82.41,82.4,82.41,8127.0,80.27,80.27,80.2602,80.27,8127.0
2024-10-23 14:10:00,82.41,82.41,82.4,82.4,14185.0,80.27,80.27,80.2602,80.2602,14185.0
2024-10-23 14:15:00,82.41,82.41,82.4,82.41,17073.0,80.27,80.27,80.2602,80.27,17073.0
2024-10-23 14:20:00,82.4,82.41,82.4,82.41,19391.0,80.2602,80.27,80.2602,80.27,19391.0
2024-10-23 14:25:00,82.41,82.42,82.4,82.42,9546.0,80.27,80.2797,80.2602,80.2797,9546.0
2024-10-23 14:30:00,82.42,82.42,82.41,82.42,12129.0,80.2797,80.2797,80.27,80.2797,12129.0
2024-10-23 14:35:00,82.41,82.42,82.41,82.42,9041.0,80.27,80.2797,80.27,80.2797,9041.0
2024-10-23 14:40:00,82.42,82.42,82.4,82.41,49789.0,80.2797,80.2797,80.2602,80.27,49789.0
2024-10-23 14:45:00,82.41,82.41,82.4,82.41,17672.0,80.27,80.27,80.2602,80.27,17672.0
2024-10-23 14:50:00,82.41,82.42,82.41,82.42,5372.0,80.27,80.2797,80.27,80.2797,5372.0
2024-10-23 14:55:00,82.42,82.42,82.4,82.41,29215.0,80.2797,80.2797,80.2602,80.27,29215.0
2024-10-23 15:00:00,82.41,82.41,82.4,82.41,7300.0,80.27,80.27,80.2602,80.27,7300.0
2024-10-23 15:05:00,82.41,82.41,82.4,82.41,10076.0,80.27,80.27,80.2602,80.27,10076.0
2024-10-23 15:10:00,82.41,82.42,82.4,82.42,13151.0,80.27,80.2797,80.2602,80.2797,13151.0
2024-10-23 15:15:00,82.42,82.42,82.41,82.42,3590.0,80.2797,80.2797,80.27,80.2797,3590.0
2024-10-23 15:20:00,82.42,82.42,82.41,82.42,5977.0,80.2797,80.2797,80.27,80.2797,5977.0
2024-10-23 15:25:00,82.42,82.42,82.41,82.42,267282.0,80.2797,80.2797,80.27,80.2797,267282.0
2024-10-23 15:30:00,82.42,82.42,82.41,82.41,14533.0,80.2797,80.2797,80.27,80.27,14533.0
2024-10-23 15:35:00,82.42,82.42,82.41,82.41,34669.0,80.2797,80.2797,80.27,80.27,34669.0
2024-10-23 15:40:00,82.42,82.42,82.41,82.42,15812.0,80.2797,80.2797,80.27,80.2797,15812.0
2024-10-23 15:45:00,82.42,82.42,82.41,82.41,73127.0,80.2797,80.2797,80.27,80.27,73127.0
2024-10-23 15:50:00,82.41,82.42,82.41,82.42,136929.0,80.27,80.2797,80.27,80.2797,136929.0
2024-10-23 15:55:00,82.42,82.42,82.41,82.42,210981.0,80.2797,80.2797,80.27,80.2797,210981.0
2024-10-24 09:30:00,82.45,82.46,82.44,82.46,25753.0,80.3089,80.3187,80.2992,80.3187,25753.0
2024-10-24 09:35:00,82.45,82.46,82.45,82.46,1843.0,80.3089,80.3187,80.3089,80.3187,1843.0
2024-10-24 09:40:00,82.45,82.46,82.44,82.45,4793.0,80.3089,80.3187,80.2992,80.3089,4793.0
2024-10-24 09:45:00,82.44,82.44,82.42,82.44,12422.0,80.2992,80.2992,80.2797,80.2992,12422.0
2024-10-24 09:50:00,82.43,82.44,82.43,82.44,4666.0,80.2895,80.2992,80.2895,80.2992,4666.0
2024-10-24 09:55:00,82.44,82.45,82.43,82.45,2360.0,80.2992,80.3089,80.2895,80.3089,2360.0
2024-10-24 10:00:00,82.45,82.46,82.44,82.45,7438.0,80.3089,80.3187,80.2992,80.3089,7438.0
2024-10-24 10:05:00,82.46,82.46,82.45,82.45,4135.0,80.3187,80.3187,80.3089,80.3089,4135.0
2024-10-24 10:10:00,82.46,82.46,82.45,82.46,24178.0,80.3187,80.3187,80.3089,80.3187,24178.0
2024-10-24 10:15:00,82.45,82.46,82.44,82.45,6476.0,80.3089,80.3187,80.2992,80.3089,6476.0
2024-10-24 10:20:00,82.44,82.45,82.44,82.45,13988.0,80.2992,80.3089,80.2992,80.3089,13988.0
2024-10-24 10:25:00,82.45,82.45,82.44,82.45,4032.0,80.3089,80.3089,80.2992,80.3089,4032.0
2024-10-24 10:30:00,82.44,82.46,82.44,82.45,3048.0,80.2992,80.3187,80.2992,80.3089,3048.0
2024-10-24 10:35:00,82.46,82.46,82.45,82.45,7358.0,80.3187,80.3187,80.3089,80.3089,7358.0
2024-10-24 10:40:00,82.46,82.47,82.46,82.47,10319.0,80.3187,80.3284,80.3187,80.3284,10319.0
2024-10-24 10:45:00,82.47,82.47,82.46,82.47,30181.0,80.3284,80.3284,80.3187,80.3284,30181.0
2024-10-24 10:50:00,82.47,82.47,82.46,82.47,122589.0,80.3284,80.3284,80.3187,80.3284,122589.0
2024-10-24 10:55:00,82.47,82.48,82.46,82.48,10552.0,80.3284,80.3382,80.3187,80.3382,10552.0
2024-10-24 11:00:00,82.47,82.48,82.47,82.48,14642.0,80.3284,80.3382,80.3284,80.3382,14642.0
2024-10-24 11:05:00,82.48,82.48,82.47,82.48,3602.0,80.3382,80.3382,80.3284,80.3382,3602.0
2024-10-24 11:10:00,82.48,82.49,82.47,82.48,29149.0,80.3382,80.3479,80.3284,80.3382,29149.0
2024-10-24 11:15:00,82.49,82.49,82.48,82.48,48273.0,80.3479,80.3479,80.3382,80.3382,48273.0
2024-10-24 11:20:00,82.48,82.48,82.47,82.48,4901.0,80.3382,80.3382,80.3284,80.3382,4901.0
2024-10-24 11:25:00,82.48,82.48,82.47,82.47,3520.0,80.3382,80.3382,80.3284,80.3284,3520.0
2024-10-24 11:30:00,82.47,82.48,82.47,82.48,17336.0,80.3284,80.3382,80.3284,80.3382,17336.0
2024-10-24 11:35:00,82.47,82.48,82.46,82.47,8159.0,80.3284,80.3382,80.3187,80.3284,8159.0
2024-10-24 11:40:00,82.47,82.48,82.47,82.48,6170.0,80.3284,80.3382,80.3284,80.3382,6170.0
2024-10-24 11:45:00,82.48,82.48,82.47,82.48,5409.0,80.3382,80.3382,80.3284,80.3382,5409.0
2024-10-24 11:50:00,82.48,82.48,82.47,82.48,11926.0,80.3382,80.3382,80.3284,80.3382,11926.0
2024-10-24 11:55:00,82.47,82.48,82.47,82.48,7284.0,80.3284,80.3382,80.3284,80.3382,7284.0
2024-10-24 12:00:00,82.48,82.48,82.47,82.47,4709.0,80.3382,80.3382,80.3284,80.3284,4709.0
2024-10-24 12:05:00,82.47,82.48,82.47,82.47,22956.0,80.3284,80.3382,80.3284,80.3284,22956.0
2024-10-24 12:10:00,82.47,82.48,82.47,82.48,10245.0,80.3284,80.3382,80.3284,80.3382,10245.0
2024-10-24 12:15:00,82.48,82.48,82.47,82.48,85405.0,80.3382,80.3382,80.3284,80.3382,85405.0
2024-10-24 12:20:00,82.48,82.48,82.47,82.48,11981.0,80.3382,80.3382,80.3284,80.3382,11981.0
2024-10-24 12:25:00,82.48,82.48,82.47,82.48,10265.0,80.3382,80.3382,80.3284,80.3382,10265.0
2024-10-24 12:30:00,82.48,82.48,82.47,82.48,6973.0,80.3382,80.3382,80.3284,80.3382,6973.0
2024-10-24 12:35:00,82.48,82.48,82.47,82.48,4255.0,80.3382,80.3382,80.3284,80.3382,4255.0
2024-10-24 12:40:00,82.48,82.48,82.47,82.48,4076.0,80.3382,80.3382,80.3284,80.3382,4076.0
2024-10-24 12:45:00,82.48,82.48,82.47,82.47,5164.0,80.3382,80.3382,80.3284,80.3284,5164.0
2024-10-24 12:50:00,82.47,82.48,82.47,82.48,6524.0,80.3284,80.3382,80.3284,80.3382,6524.0
2024-10-24 12:55:00,82.48,82.48,82.47,82.47,3960.0,80.3382,80.3382,80.3284,80.3284,3960.0
2024-10-24 13:00:00,82.47,82.48,82.47,82.48,6947.0,80.3284,80.3382,80.3284,80.3382,6947.0
2024-10-24 13:05:00,82.47,82.48,82.47,82.48,9873.0,80.3284,80.3382,80.3284,80.3382,9873.0
2024-10-24 13:10:00,82.47,82.48,82.46,82.47,8714.0,80.3284,80.3382,80.3187,80.3284,8714.0
2024-10-24 13:15:00,82.47,82.48,82.46,82.47,12917.0,80.3284,80.3382,80.3187,80.3284,12917.0
2024-10-24 13:20:00,82.47,82.48,82.47,82.48,6274.0,80.3284,80.3382,80.3284,80.3382,6274.0
2024-10-24 13:25:00,82.48,82.48,82.47,82.48,3039.0,80.3382,80.3382,80.3284,80.3382,3039.0
2024-10-24 13:30:00,82.48,82.48,82.47,82.48,13147.0,80.3382,80.3382,80.3284,80.3382,13147.0
2024-10-24 13:35:00,82.48,82.49,82.47,82.48,92708.0,80.3382,80.3479,80.3284,80.3382,92708.0
2024-10-24 13:40:00,82.48,82.49,82.47,82.48,12058.0,80.3382,80.3479,80.3284,80.3382,12058.0
2024-10-24 13:45:00,82.48,82.48,82.47,82.48,11562.0,80.3382,80.3382,80.3284,80.3382,11562.0
2024-10-24 13:50:00,82.47,82.48,82.47,82.48,8712.0,80.3284,80.3382,80.3284,80.3382,8712.0
2024-10-24 13:55:00,82.47,82.48,82.47,82.47,12341.0,80.3284,80.3382,80.3284,80.3284,12341.0
2024-10-24 14:00:00,82.48,82.48,82.46,82.47,12148.0,80.3382,80.3382,80.3187,80.3284,12148.0
2024-10-24 14:05:00,82.47,82.47,82.46,82.47,6673.0,80.3284,80.3284,80.3187,80.3284,6673.0
2024-10-24 14:10:00,82.47,82.47,82.46,82.46,17327.0,80.3284,80.3284,80.3187,80.3187,17327.0
2024-10-24 14:15:00,82.46,82.47,82.46,82.46,29214.0,80.3187,80.3284,80.3187,80.3187,29214.0
2024-10-24 14:20:00,82.46,82.47,82.46,82.46,11827.0,80.3187,80.3284,80.3187,80.3187,11827.0
2024-10-24 14:25:00,82.46,82.47,82.46,82.46,9707.0,80.3187,80.3284,80.3187,80.3187,9707.0
2024-10-24 14:30:00,82.46,82.47,82.45,82.45,19850.0,80.3187,80.3284,80.3089,80.3089,19850.0
2024-10-24 14:35:00,82.46,82.46,82.45,82.45,19392.0,80.3187,80.3187,80.3089,80.3089,19392.0
2024-10-24 14:40:00,82.45,82.46,82.45,82.46,91613.0,80.3089,80.3187,80.3089,80.3187,91613.0
2024-10-24 14:45:00,82.45,82.46,82.45,82.45,3336.0,80.3089,80.3187,80.3089,80.3089,3336.0
2024-10-24 14:50:00,82.45,82.46,82.45,82.45,13148.0,80.3089,80.3187,80.3089,80.3089,13148.0
2024-10-24 14:55:00,82.45,82.46,82.44,82.45,5402.0,80.3089,80.3187,80.2992,80.3089,5402.0
2024-10-24 15:00:00,82.45,82.45,82.44,82.44,13906.0,80.3089,80.3089,80.2992,80.2992,13906.0
2024-10-24 15:05:00,82.45,82.45,82.44,82.45,7022.0,80.3089,80.3089,80.2992,80.3089,7022.0
2024-10-24 15:10:00,82.45,82.45,82.44,82.44,16748.0,80.3089,80.3089,80.2992,80.2992,16748.0
2024-10-24 15:15:00,82.44,82.45,82.44,82.44,12712.0,80.2992,80.3089,80.2992,80.2992,12712.0
2024-10-24 15:20:00,82.45,82.45,82.44,82.45,6544.0,80.3089,80.3089,80.2992,80.3089,6544.0
2024-10-24 15:25:00,82.44,82.45,82.43,82.44,475375.0,80.2992,80.3089,80.2895,80.2992,475375.0
2024-10-24 15:30:00,82.44,82.44,82.43,82.44,17829.0,80.2992,80.2992,80.2895,80.2992,17829.0
2024-10-24 15:35:00,82.44,82.44,82.43,82.44,6514.0,80.2992,80.2992,80.2895,80.2992,6514.0
2024-10-24 15:40:00,82.43,82.44,82.43,82.44,16058.0,80.2895,80.2992,80.2895,80.2992,16058.0
2024-10-24 15:45:00,82.43,82.44,82.43,82.44,23241.0,80.2895,80.2992,80.2895,80.2992,23241.0
2024-10-24 15:50:00,82.44,82.44,82.43,82.44,9066.0,80.2992,80.2992,80.2895,80.2992,9066.0
2024-10-24 15:55:00,82.44,82.45,82.43,82.45,67994.0,80.2992,80.3089,80.2895,80.3089,67994.0
2024-10-25 09:30:00,82.5,82.51,82.5,82.51,28492.0,80.3576,80.3674,80.3576,80.3674,28492.0
2024-10-25 09:35:00,82.51,82.51,82.5,82.51,5610.0,80.3674,80.3674,80.3576,80.3674,5610.0
2024-10-25 09:40:00,82.51,82.52,82.5,82.52,5692.0,80.3674,80.3771,80.3576,80.3771,5692.0
2024-10-25 09:45:00,82.51,82.52,82.5,82.51,16585.0,80.3674,80.3771,80.3576,80.3674,16585.0
2024-10-25 09:50:00,82.51,82.52,82.51,82.52,6313.0,80.3674,80.3771,80.3674,80.3771,6313.0
2024-10-25 09:55:00,82.51,82.52,82.51,82.52,4177.0,80.3674,80.3771,80.3674,80.3771,4177.0
2024-10-25 10:00:00,82.52,82.53,82.51,82.52,23684.0,80.3771,80.3869,80.3674,80.3771,23684.0
2024-10-25 10:05:00,82.52,82.52,82.51,82.51,21421.0,80.3771,80.3771,80.3674,80.3674,21421.0
2024-10-25 10:10:00,82.51,82.51,82.5,82.51,28906.0,80.3674,80.3674,80.3576,80.3674,28906.0
2024-10-25 10:15:00,82.51,82.51,82.5,82.51,7876.0,80.3674,80.3674,80.3576,80.3674,7876.0
2024-10-25 10:20:00,82.51,82.51,82.5,82.51,14359.0,80.3674,80.3674,80.3576,80.3674,14359.0
2024-10-25 10:25:00,82.5,82.51,82.5,82.5,5618.0,80.3576,80.3674,80.3576,80.3576,5618.0
2024-10-25 10:30:00,82.51,82.51,82.48,82.48,48161.0,80.3674,80.3674,80.3382,80.3382,48161.0
2024-10-25 10:35:00,82.49,82.49,82.48,82.49,10187.0,80.3479,80.3479,80.3382,80.3479,10187.0
2024-10-25 10:40:00,82.49,82.5,82.48,82.5,183856.0,80.3479,80.3576,80.3382,80.3576,183856.0
2024-10-25 10:45:00,82.5,82.5,82.49,82.49,70651.0,80.3576,80.3576,80.3479,80.3479,70651.0
2024-10-25 10:50:00,82.5,82.5,82.49,82.49,9190.0,80.3576,80.3576,80.3479,80.3479,9190.0
2024-10-25 10:55:00,82.48,82.49,82.48,82.48,6908.0,80.3382,80.3479,80.3382,80.3382,6908.0
2024-10-25 11:00:00,82.48,82.49,82.48,82.49,2896.0,80.3382,80.3479,80.3382,80.3479,2896.0
2024-10-25 11:05:00,82.49,82.5,82.49,82.5,50437.0,80.3479,80.3576,80.3479,80.3576,50437.0
2024-10-25 11:10:00,82.5,82.5,82.49,82.5,5736.0,80.3576,80.3576,80.3479,80.3576,5736.0
2024-10-25 11:15:00,82.49,82.5,82.49,82.5,14091.0,80.3479,80.3576,80.3479,80.3576,14091.0
2024-10-25 11:20:00,82.5,82.5,82.49,82.49,4391.0,80.3576,80.3576,80.3479,80.3479,4391.0
2024-10-25 11:25:00,82.5,82.5,82.49,82.5,6659.0,80.3576,80.3576,80.3479,80.3576,6659.0
2024-10-25 11:30:00,82.49,82.5,82.49,82.49,6928.0,80.3479,80.3576,80.3479,80.3479,6928.0
2024-10-25 11:35:00,82.49,82.5,82.48,82.48,17821.0,80.3479,80.3576,80.3382,80.3382,17821.0
2024-10-25 11:40:00,82.48,82.49,82.48,82.48,9718.0,80.3382,80.3479,80.3382,80.3382,9718.0
2024-10-25 11:45:00,82.48,82.49,82.48,82.48,13790.0,80.3382,80.3479,80.3382,80.3382,13790.0
2024-10-25 11:50:00,82.49,82.49,82.48,82.48,7250.0,80.3479,80.3479,80.3382,80.3382,7250.0
2024-10-25 11:55:00,82.48,82.49,82.48,82.48,10754.0,80.3382,80.3479,80.3382,80.3382,10754.0
2024-10-25 12:00:00,82.48,82.48,82.47,82.48,78622.0,80.3382,80.3382,80.3284,80.3382,78622.0
2024-10-25 12:05:00,82.48,82.48,82.47,82.48,8401.0,80.3382,80.3382,80.3284,80.3382,8401.0
2024-10-25 12:10:00,82.48,82.48,82.47,82.48,10326.0,80.3382,80.3382,80.3284,80.3382,10326.0
2024-10-25 12:15:00,82.48,82.48,82.47,82.47,5443.0,80.3382,80.3382,80.3284,80.3284,5443.0
2024-10-25 12:20:00,82.47,82.48,82.47,82.48,6833.0,80.3284,80.3382,80.3284,80.3382,6833.0
2024-10-25 12:25:00,82.47,82.48,82.47,82.47,4711.0,80.3284,80.3382,80.3284,80.3284,4711.0
2024-10-25 12:30:00,82.48,82.48,82.47,82.47,5831.0,80.3382,80.3382,80.3284,80.3284,5831.0
2024-10-25 12:35:00,82.47,82.48,82.46,82.46,17864.0,80.3284,80.3382,80.3187,80.3187,17864.0
2024-10-25 12:40:00,82.46,82.47,82.46,82.46,12148.0,80.3187,80.3284,80.3187,80.3187,12148.0
2024-10-25 12:45:00,82.47,82.47,82.46,82.46,5640.0,80.3284,80.3284,80.3187,80.3187,5640.0
2024-10-25 12:50:00,82.47,82.47,82.46,82.47,13877.0,80.3284,80.3284,80.3187,80.3284,13877.0
2024-10-25 12:55:00,82.46,82.47,82.46,82.47,14667.0,80.3187,80.3284,80.3187,80.3284,14667.0
2024-10-25 13:00:00,82.47,82.47,82.46,82.47,10039.0,80.3284,80.3284,80.3187,80.3284,10039.0
2024-10-25 13:05:00,82.47,82.47,82.46,82.47,5299.0,80.3284,80.3284,80.3187,80.3284,5299.0
2024-10-25 13:10:00,82.47,82.47,82.46,82.47,3413.0,80.3284,80.3284,80.3187,80.3284,3413.0
2024-10-25 13:15:00,82.46,82.47,82.46,82.47,4706.0,80.3187,80.3284,80.3187,80.3284,4706.0
2024-10-25 13:20:00,82.47,82.47,82.46,82.47,10763.0,80.3284,80.3284,80.3187,80.3284,10763.0
2024-10-25 13:25:00,82.46,82.47,82.46,82.47,9175.0,80.3187,80.3284,80.3187,80.3284,9175.0
2024-10-25 13:30:00,82.47,82.47,82.46,82.47,117396.0,80.3284,80.3284,80.3187,80.3284,117396.0
2024-10-25 13:35:00,82.47,82.47,82.46,82.47,3846.0,80.3284,80.3284,80.3187,80.3284,3846.0
2024-10-25 13:40:00,82.47,82.47,82.46,82.47,4912.0,80.3284,80.3284,80.3187,80.3284,4912.0
2024-10-25 13:45:00,82.47,82.47,82.46,82.46,5413.0,80.3284,80.3284,80.3187,80.3187,5413.0
2024-10-25 13:50:00,82.46,82.47,82.46,82.47,3495.0,80.3187,80.3284,80.3187,80.3284,3495.0
2024-10-25 13:55:00,82.46,82.47,82.46,82.46,10484.0,80.3187,80.3284,80.3187,80.3187,10484.0
2024-10-25 14:00:00,82.46,82.47,82.46,82.46,9989.0,80.3187,80.3284,80.3187,80.3187,9989.0
2024-10-25 14:05:00,82.46,82.47,82.45,82.45,52016.0,80.3187,80.3284,80.3089,80.3089,52016.0
2024-10-25 14:10:00,82.45,82.46,82.45,82.45,14989.0,80.3089,80.3187,80.3089,80.3089,14989.0
2024-10-25 14:15:00,82.46,82.46,82.45,82.45,43531.0,80.3187,80.3187,80.3089,80.3089,43531.0
2024-10-25 14:20:00,82.45,82.46,82.45,82.46,45799.0,80.3089,80.3187,80.3089,80.3187,45799.0
2024-10-25 14:25:00,82.45,82.46,82.44,82.45,41109.0,80.3089,80.3187,80.2992,80.3089,41109.0
2024-10-25 14:30:00,82.45,82.45,82.44,82.45,57867.0,80.3089,80.3089,80.2992,80.3089,57867.0
2024-10-25 14:35:00,82.45,82.45,82.44,82.45,22536.0,80.3089,80.3089,80.2992,80.3089,22536.0
2024-10-25 14:40:00,82.45,82.45,82.44,82.45,440.0,80.3089,80.3089,80.2992,80.3089,440.0
2024-10-25 14:45:00,82.45,82.45,82.44,82.45,31232.0,80.3089,80.3089,80.2992,80.3089,31232.0
2024-10-25 14:50:00,82.45,82.45,82.44,82.45,13010.0,80.3089,80.3089,80.2992,80.3089,13010.0
2024-10-25 14:55:00,82.45,82.45,82.44,82.45,26432.0,80.3089,80.3089,80.2992,80.3089,26432.0
2024-10-25 15:00:00,82.44,82.45,82.43,82.44,26356.0,80.2992,80.3089,80.2895,80.2992,26356.0
2024-10-25 15:05:00,82.44,82.44,82.42,82.42,31800.0,80.2992,80.2992,80.2797,80.2797,31800.0
2024-10-25 15:10:00,82.42,82.43,82.42,82.42,6307.0,80.2797,80.2895,80.2797,80.2797,6307.0
2024-10-25 15:15:00,82.42,82.43,82.42,82.42,58568.0,80.2797,80.2895,80.2797,80.2797,58568.0
2024-10-25 15:20:00,82.43,82.43,82.41,82.42,67401.0,80.2895,80.2895,80.27,80.2797,67401.0
2024-10-25 15:25:00,82.42,82.42,82.41,82.41,14384.0,80.2797,80.2797,80.27,80.27,14384.0
2024-10-25 15:30:00,82.41,82.42,82.41,82.42,12576.0,80.27,80.2797,80.27,80.2797,12576.0
2024-10-25 15:35:00,82.42,82.42,82.41,82.42,27122.0,80.2797,80.2797,80.27,80.2797,27122.0
2024-10-25 15:40:00,82.42,82.42,82.41,82.42,58858.0,80.2797,80.2797,80.27,80.2797,58858.0
2024-10-25 15:45:00,82.42,82.43,82.41,82.42,55298.0,80.2797,80.2895,80.27,80.2797,55298.0
2024-10-25 15:50:00,82.42,82.43,82.42,82.43,47071.0,80.2797,80.2895,80.2797,80.2895,47071.0
2024-10-25 15:55:00,82.42,82.43,82.42,82.42,150199.0,80.2797,80.2895,80.2797,80.2797,150199.0
2024-10-28 09:30:00,82.44,82.44,82.42,82.42,240766.0,80.2992,80.2992,80.2797,80.2797,240766.0
2024-10-28 09:35:00,82.42,82.44,82.42,82.43,21479.0,80.2797,80.2992,80.2797,80.2895,21479.0
2024-10-28 09:40:00,82.43,82.44,82.43,82.43,19474.0,80.2895,80.2992,80.2895,80.2895,19474.0
2024-10-28 09:45:00,82.44,82.44,82.43,82.44,13705.0,80.2992,80.2992,80.2895,80.2992,13705.0
2024-10-28 09:50:00,82.44,82.44,82.43,82.43,9526.0,80.2992,80.2992,80.2895,80.2895,9526.0
2024-10-28 09:55:00,82.43,82.44,82.43,82.43,8439.0,80.2895,80.2992,80.2895,80.2895,8439.0
2024-10-28 10:00:00,82.43,82.44,82.42,82.42,14439.0,80.2895,80.2992,80.2797,80.2797,14439.0
2024-10-28 10:05:00,82.42,82.43,82.41,82.42,33637.0,80.2797,80.2895,80.27,80.2797,33637.0
2024-10-28 10:10:00,82.42,82.42,82.41,82.42,6453.0,80.2797,80.2797,80.27,80.2797,6453.0
2024-10-28 10:15:00,82.41,82.42,82.41,82.41,6227.0,80.27,80.2797,80.27,80.27,6227.0
2024-10-28 10:20:00,82.42,82.42,82.41,82.41,30795.0,80.2797,80.2797,80.27,80.27,30795.0
2024-10-28 10:25:00,82.42,82.42,82.4,82.42,9449.0,80.2797,80.2797,80.2602,80.2797,9449.0
2024-10-28 10:30:00,82.41,82.42,82.41,82.41,5344.0,80.27,80.2797,80.27,80.27,5344.0
2024-10-28 10:35:00,82.41,82.42,82.41,82.41,12450.0,80.27,80.2797,80.27,80.27,12450.0
2024-10-28 10:40:00,82.42,82.42,82.4,82.41,11494.0,80.2797,80.2797,80.2602,80.27,11494.0
2024-10-28 10:45:00,82.4,82.41,82.4,82.41,48685.0,80.2602,80.27,80.2602,80.27,48685.0
2024-10-28 10:50:00,82.4,82.41,82.4,82.41,7495.0,80.2602,80.27,80.2602,80.27,7495.0
2024-10-28 10:55:00,82.41,82.41,82.4,82.41,7320.0,80.27,80.27,80.2602,80.27,7320.0
2024-10-28 11:00:00,82.41,82.41,82.4,82.41,7184.0,80.27,80.27,80.2602,80.27,7184.0
2024-10-28 11:05:00,82.41,82.41,82.4,82.41,28817.0,80.27,80.27,80.2602,80.27,28817.0
2024-10-28 11:10:00,82.41,82.41,82.4,82.41,14485.0,80.27,80.27,80.2602,80.27,14485.0
2024-10-28 11:15:00,82.4,82.41,82.4,82.41,9464.0,80.2602,80.27,80.2602,80.27,9464.0
2024-10-28 11:20:00,82.41,82.41,82.4,82.4,8399.0,80.27,80.27,80.2602,80.2602,8399.0
2024-10-28 11:25:00,82.4,82.41,82.4,82.4,10719.0,80.2602,80.27,80.2602,80.2602,10719.0
2024-10-28 11:30:00,82.4,82.41,82.39,82.4,13044.0,80.2602,80.27,80.2505,80.2602,13044.0
2024-10-28 11:35:00,82.39,82.4,82.38,82.38,11208.0,80.2505,80.2602,80.2408,80.2408,11208.0
2024-10-28 11:40:00,82.38,82.39,82.38,82.39,14038.0,80.2408,80.2505,80.2408,80.2505,14038.0
2024-10-28 11:45:00,82.39,82.39,82.38,82.38,42873.0,80.2505,80.2505,80.2408,80.2408,42873.0
2024-10-28 11:50:00,82.38,82.39,82.38,82.38,5604.0,80.2408,80.2505,80.2408,80.2408,5604.0
2024-10-28 11:55:00,82.39,82.39,82.37,82.38,15401.0,80.2505,80.2505,80.231,80.2408,15401.0
2024-10-28 12:00:00,82.38,82.38,82.37,82.38,10447.0,80.2408,80.2408,80.231,80.2408,10447.0
2024-10-28 12:05:00,82.38,82.38,82.37,82.38,16920.0,80.2408,80.2408,80.231,80.2408,16920.0
2024-10-28 12:10:00,82.38,82.38,82.37,82.38,7894.0,80.2408,80.2408,80.231,80.2408,7894.0
2024-10-28 12:15:00,82.38,82.38,82.37,82.38,3601.0,80.2408,80.2408,80.231,80.2408,3601.0
2024-10-28 12:20:00,82.38,82.38,82.37,82.38,3087.0,80.2408,80.2408,80.231,80.2408,3087.0
2024-10-28 12:25:00,82.38,82.38,82.37,82.37,4826.0,80.2408,80.2408,80.231,80.231,4826.0
2024-10-28 12:30:00,82.37,82.38,82.37,82.37,6783.0,80.231,80.2408,80.231,80.231,6783.0
2024-10-28 12:35:00,82.37,82.38,82.37,82.37,5975.0,80.231,80.2408,80.231,80.231,5975.0
2024-10-28 12:40:00,82.38,82.38,82.37,82.37,6598.0,80.2408,80.2408,80.231,80.231,6598.0
2024-10-28 12:45:00,82.38,82.38,82.36,82.37,26274.0,80.2408,80.2408,80.2213,80.231,26274.0
2024-10-28 12:50:00,82.37,82.37,82.36,82.37,21817.0,80.231,80.231,80.2213,80.231,21817.0
2024-10-28 12:55:00,82.37,82.37,82.36,82.37,7021.0,80.231,80.231,80.2213,80.231,7021.0
2024-10-28 13:00:00,82.37,82.37,82.35,82.36,40429.0,80.231,80.231,80.2115,80.2213,40429.0
2024-10-28 13:05:00,82.36,82.37,82.36,82.37,5224.0,80.2213,80.231,80.2213,80.231,5224.0
2024-10-28 13:10:00,82.37,82.37,82.35,82.36,15806.0,80.231,80.231,80.2115,80.2213,15806.0
2024-10-28 13:15:00,82.36,82.36,82.35,82.36,9675.0,80.2213,80.2213,80.2115,80.2213,9675.0
2024-10-28 13:20:00,82.36,82.36,82.35,82.36,10113.0,80.2213,80.2213,80.2115,80.2213,10113.0
2024-10-28 13:25:00,82.36,82.36,82.35,82.36,6631.0,80.2213,80.2213,80.2115,80.2213,6631.0
2024-10-28 13:30:00,82.36,82.36,82.35,82.36,10668.0,80.2213,80.2213,80.2115,80.2213,10668.0
2024-10-28 13:35:00,82.36,82.36,82.35,82.36,6825.0,80.2213,80.2213,80.2115,80.2213,6825.0
2024-10-28 13:40:00,82.36,82.36,82.35,82.36,6307.0,80.2213,80.2213,80.2115,80.2213,6307.0
2024-10-28 13:45:00,82.36,82.36,82.35,82.35,8112.0,80.2213,80.2213,80.2115,80.2115,8112.0
2024-10-28 13:50:00,82.36,82.36,82.35,82.36,40258.0,80.2213,80.2213,80.2115,80.2213,40258.0
2024-10-28 13:55:00,82.36,82.36,82.35,82.36,7599.0,80.2213,80.2213,80.2115,80.2213,7599.0
2024-10-28 14:00:00,82.36,82.36,82.35,82.36,11620.0,80.2213,80.2213,80.2115,80.2213,11620.0
2024-10-28 14:05:00,82.36,82.36,82.35,82.36,83038.0,80.2213,80.2213,80.2115,80.2213,83038.0
2024-10-28 14:10:00,82.36,82.36,82.35,82.36,21926.0,80.2213,80.2213,80.2115,80.2213,21926.0
2024-10-28 14:15:00,82.36,82.36,82.35,82.36,17764.0,80.2213,80.2213,80.2115,80.2213,17764.0
2024-10-28 14:20:00,82.36,82.36,82.35,82.36,9520.0,80.2213,80.2213,80.2115,80.2213,9520.0
2024-10-28 14:25:00,82.36,82.36,82.35,82.36,8058.0,80.2213,80.2213,80.2115,80.2213,8058.0
2024-10-28 14:30:00,82.36,82.36,82.35,82.36,12344.0,80.2213,80.2213,80.2115,80.2213,12344.0
2024-10-28 14:35:00,82.36,82.37,82.35,82.37,31733.0,80.2213,80.231,80.2115,80.231,31733.0
2024-10-28 14:40:00,82.37,82.37,82.36,82.37,7056.0,80.231,80.231,80.2213,80.231,7056.0
2024-10-28 14:45:00,82.37,82.37,82.36,82.37,16525.0,80.231,80.231,80.2213,80.231,16525.0
2024-10-28 14:50:00,82.37,82.38,82.37,82.38,19737.0,80.231,80.2408,80.231,80.2408,19737.0
2024-10-28 14:55:00,82.38,82.38,82.37,82.38,19129.0,80.2408,80.2408,80.231,80.2408,19129.0
2024-10-28 15:00:00,82.38,82.39,82.37,82.38,17950.0,80.2408,80.2505,80.231,80.2408,17950.0
2024-10-28 15:05:00,82.39,82.39,82.37,82.38,18046.0,80.2505,80.2505,80.231,80.2408,18046.0
2024-10-28 15:10:00,82.38,82.38,82.37,82.38,8555.0,80.2408,80.2408,80.231,80.2408,8555.0
2024-10-28 15:15:00,82.38,82.38,82.37,82.38,19869.0,80.2408,80.2408,80.231,80.2408,19869.0
2024-10-28 15:20:00,82.38,82.38,82.37,82.38,54531.0,80.2408,80.2408,80.231,80.2408,54531.0
2024-10-28 15:25:00,82.38,82.38,82.37,82.38,35504.0,80.2408,80.2408,80.231,80.2408,35504.0
2024-10-28 15:30:00,82.38,82.38,82.37,82.37,51318.0,80.2408,80.2408,80.231,80.231,51318.0
2024-10-28 15:35:00,82.38,82.39,82.37,82.39,71464.0,80.2408,80.2505,80.231,80.2505,71464.0
2024-10-28 15:40:00,82.39,82.39,82.38,82.39,95474.0,80.2505,80.2505,80.2408,80.2505,95474.0
2024-10-28 15:45:00,82.39,82.39,82.38,82.39,62411.0,80.2505,80.2505,80.2408,80.2505,62411.0
2024-10-28 15:50:00,82.39,82.39,82.38,82.38,95125.0,80.2505,80.2505,80.2408,80.2408,95125.0
2024-10-28 15:55:00,82.39,82.39,82.38,82.39,210539.0,80.2505,80.2505,80.2408,80.2505,210539.0
2024-10-29 09:30:00,82.35,82.35,82.33,82.33,48073.0,80.2115,80.2115,80.1921,80.1921,48073.0
2024-10-29 09:35:00,82.34,82.35,82.33,82.34,22286.0,80.2018,80.2115,80.1921,80.2018,22286.0
2024-10-29 09:40:00,82.34,82.35,82.34,82.34,10710.0,80.2018,80.2115,80.2018,80.2018,10710.0
2024-10-29 09:45:00,82.35,82.35,82.34,82.35,15169.0,80.2115,80.2115,80.2018,80.2115,15169.0
2024-10-29 09:50:00,82.35,82.36,82.35,82.36,13654.0,80.2115,80.2213,80.2115,80.2213,13654.0
2024-10-29 09:55:00,82.36,82.36,82.34,82.34,39198.0,80.2213,80.2213,80.2018,80.2018,39198.0
2024-10-29 10:00:00,82.35,82.43,82.35,82.38,242369.0,80.2115,80.2895,80.2115,80.2408,242369.0
2024-10-29 10:05:00,82.38,82.39,82.37,82.38,29428.0,80.2408,80.2505,80.231,80.2408,29428.0
2024-10-29 10:10:00,82.38,82.39,82.36,82.37,16105.0,80.2408,80.2505,80.2213,80.231,16105.0
2024-10-29 10:15:00,82.37,82.38,82.36,82.38,22084.0,80.231,80.2408,80.2213,80.2408,22084.0
2024-10-29 10:20:00,82.37,82.39,82.37,82.39,17921.0,80.231,80.2505,80.231,80.2505,17921.0
2024-10-29 10:25:00,82.39,82.39,82.38,82.39,7860.0,80.2505,80.2505,80.2408,80.2505,7860.0
2024-10-29 10:30:00,82.39,82.4,82.38,82.4,31079.0,80.2505,80.2602,80.2408,80.2602,31079.0
2024-10-29 10:35:00,82.39,82.4,82.38,82.4,6432.0,80.2505,80.2602,80.2408,80.2602,6432.0
2024-10-29 10:40:00,82.4,82.4,82.38,82.39,15014.0,80.2602,80.2602,80.2408,80.2505,15014.0
2024-10-29 10:45:00,82.39,82.39,82.38,82.39,11173.0,80.2505,80.2505,80.2408,80.2505,11173.0
2024-10-29 10:50:00,82.38,82.39,82.37,82.38,9535.0,80.2408,80.2505,80.231,80.2408,9535.0
2024-10-29 10:55:00,82.38,82.39,82.37,82.39,7740.0,80.2408,80.2505,80.231,80.2505,7740.0
2024-10-29 11:00:00,82.39,82.39,82.38,82.38,23993.0,80.2505,80.2505,80.2408,80.2408,23993.0
2024-10-29 11:05:00,82.39,82.39,82.37,82.37,22776.0,80.2505,80.2505,80.231,80.231,22776.0
2024-10-29 11:10:00,82.36,82.37,82.36,82.37,9180.0,80.2213,80.231,80.2213,80.231,9180.0
2024-10-29 11:15:00,82.36,82.36,82.35,82.35,8554.0,80.2213,80.2213,80.2115,80.2115,8554.0
2024-10-29 11:20:00,82.35,82.36,82.35,82.36,16275.0,80.2115,80.2213,80.2115,80.2213,16275.0
2024-10-29 11:25:00,82.36,82.36,82.35,82.36,5289.0,80.2213,80.2213,80.2115,80.2213,5289.0
2024-10-29 11:30:00,82.36,82.36,82.35,82.36,10847.0,80.2213,80.2213,80.2115,80.2213,10847.0
2024-10-29 11:35:00,82.36,82.37,82.35,82.37,10656.0,80.2213,80.231,80.2115,80.231,10656.0
2024-10-29 11:40:00,82.37,82.37,82.36,82.37,6278.0,80.231,80.231,80.2213,80.231,6278.0
2024-10-29 11:45:00,82.37,82.37,82.36,82.37,6844.0,80.231,80.231,80.2213,80.231,6844.0
2024-10-29 11:50:00,82.37,82.37,82.36,82.37,5573.0,80.231,80.231,80.2213,80.231,5573.0
2024-10-29 11:55:00,82.37,82.37,82.36,82.37,19373.0,80.231,80.231,80.2213,80.231,19373.0
2024-10-29 12:00:00,82.37,82.38,82.37,82.38,5123.0,80.231,80.2408,80.231,80.2408,5123.0
2024-10-29 12:05:00,82.38,82.38,82.37,82.38,9880.0,80.2408,80.2408,80.231,80.2408,9880.0
2024-10-29 12:10:00,82.38,82.38,82.37,82.38,5660.0,80.2408,80.2408,80.231,80.2408,5660.0
2024-10-29 12:15:00,82.37,82.38,82.37,82.37,60903.0,80.231,80.2408,80.231,80.231,60903.0
2024-10-29 12:20:00,82.37,82.38,82.37,82.37,9105.0,80.231,80.2408,80.231,80.231,9105.0
2024-10-29 12:25:00,82.38,82.38,82.37,82.38,199001.0,80.2408,80.2408,80.231,80.2408,199001.0
2024-10-29 12:30:00,82.38,82.38,82.36,82.37,7375.0,80.2408,80.2408,80.2213,80.231,7375.0
2024-10-29 12:35:00,82.37,82.37,82.36,82.37,11254.0,80.231,80.231,80.2213,80.231,11254.0
2024-10-29 12:40:00,82.37,82.37,82.36,82.37,6402.0,80.231,80.231,80.2213,80.231,6402.0
2024-10-29 12:45:00,82.37,82.37,82.36,82.37,12199.0,80.231,80.231,80.2213,80.231,12199.0
2024-10-29 12:50:00,82.37,82.37,82.36,82.37,6306.0,80.231,80.231,80.2213,80.231,6306.0
2024-10-29 12:55:00,82.37,82.37,82.36,82.37,22214.0,80.231,80.231,80.2213,80.231,22214.0
2024-10-29 13:00:00,82.37,82.39,82.36,82.39,53634.0,80.231,80.2505,80.2213,80.2505,53634.0
2024-10-29 13:05:00,82.39,82.4,82.38,82.4,22239.0,80.2505,80.2602,80.2408,80.2602,22239.0
2024-10-29 13:10:00,82.4,82.4,82.39,82.4,8792.0,80.2602,80.2602,80.2505,80.2602,8792.0
2024-10-29 13:15:00,82.39,82.4,82.39,82.4,5688.0,80.2505,80.2602,80.2505,80.2602,5688.0
2024-10-29 13:20:00,82.39,82.4,82.39,82.4,9599.0,80.2505,80.2602,80.2505,80.2602,9599.0
2024-10-29 13:25:00,82.4,82.4,82.39,82.4,7767.0,80.2602,80.2602,80.2505,80.2602,7767.0
2024-10-29 13:30:00,82.4,82.4,82.39,82.4,7490.0,80.2602,80.2602,80.2505,80.2602,7490.0
2024-10-29 13:35:00,82.39,82.4,82.39,82.4,50159.0,80.2505,80.2602,80.2505,80.2602,50159.0
2024-10-29 13:40:00,82.4,82.4,82.39,82.4,4416.0,80.2602,80.2602,80.2505,80.2602,4416.0
2024-10-29 13:45:00,82.4,82.4,82.39,82.4,16034.0,80.2602,80.2602,80.2505,80.2602,16034.0
2024-10-29 13:50:00,82.4,82.4,82.39,82.4,23396.0,80.2602,80.2602,80.2505,80.2602,23396.0
2024-10-29 13:55:00,82.4,82.4,82.39,82.4,11406.0,80.2602,80.2602,80.2505,80.2602,11406.0
2024-10-29 14:00:00,82.4,82.4,82.39,82.4,100697.0,80.2602,80.2602,80.2505,80.2602,100697.0
2024-10-29 14:05:00,82.4,82.4,82.39,82.4,19690.0,80.2602,80.2602,80.2505,80.2602,19690.0
2024-10-29 14:10:00,82.4,82.4,82.39,82.4,3462.0,80.2602,80.2602,80.2505,80.2602,3462.0
2024-10-29 14:15:00,82.4,82.4,82.39,82.4,12206.0,80.2602,80.2602,80.2505,80.2602,12206.0
2024-10-29 14:20:00,82.4,82.4,82.39,82.4,7350.0,80.2602,80.2602,80.2505,80.2602,7350.0
2024-10-29 14:25:00,82.39,82.41,82.39,82.41,73239.0,80.2505,80.27,80.2505,80.27,73239.0
2024-10-29 14:30:00,82.41,82.41,82.4,82.41,3536.0,80.27,80.27,80.2602,80.27,3536.0
2024-10-29 14:35:00,82.41,82.41,82.4,82.4,5347.0,80.27,80.27,80.2602,80.2602,5347.0
2024-10-29 14:40:00,82.41,82.41,82.4,82.41,7643.0,80.27,80.27,80.2602,80.27,7643.0
2024-10-29 14:45:00,82.4,82.41,82.4,82.41,5254.0,80.2602,80.27,80.2602,80.27,5254.0
2024-10-29 14:50:00,82.41,82.41,82.4,82.41,9392.0,80.27,80.27,80.2602,80.27,9392.0
2024-10-29 14:55:00,82.4,82.41,82.4,82.41,26035.0,80.2602,80.27,80.2602,80.27,26035.0
2024-10-29 15:00:00,82.41,82.42,82.4,82.41,54143.0,80.27,80.2797,80.2602,80.27,54143.0
2024-10-29 15:05:00,82.42,82.42,82.41,82.42,7224.0,80.2797,80.2797,80.27,80.2797,7224.0
2024-10-29 15:10:00,82.41,82.42,82.4,82.4,32331.0,80.27,80.2797,80.2602,80.2602,32331.0
2024-10-29 15:15:00,82.41,82.41,82.4,82.41,8528.0,80.27,80.27,80.2602,80.27,8528.0
2024-10-29 15:20:00,82.4,82.41,82.4,82.41,9765.0,80.2602,80.27,80.2602,80.27,9765.0
2024-10-29 15:25:00,82.4,82.41,82.4,82.41,25558.0,80.2602,80.27,80.2602,80.27,25558.0
2024-10-29 15:30:00,82.41,82.41,82.4,82.41,76424.0,80.27,80.27,80.2602,80.27,76424.0
2024-10-29 15:35:00,82.41,82.41,82.4,82.41,39976.0,80.27,80.27,80.2602,80.27,39976.0
2024-10-29 15:40:00,82.41,82.41,82.4,82.41,32472.0,80.27,80.27,80.2602,80.27,32472.0
2024-10-29 15:45:00,82.41,82.42,82.4,82.42,32497.0,80.27,80.2797,80.2602,80.2797,32497.0
2024-10-29 15:50:00,82.41,82.42,82.41,82.42,17018.0,80.27,80.2797,80.27,80.2797,17018.0
2024-10-29 15:55:00,82.42,82.42,82.41,82.42,110573.0,80.2797,80.2797,80.27,80.2797,110573.0
2024-10-30 09:30:00,82.42,82.42,82.41,82.42,26014.0,80.2797,80.2797,80.27,80.2797,26014.0
2024-10-30 09:35:00,82.42,82.42,82.41,82.42,3773.0,80.2797,80.2797,80.27,80.2797,3773.0
2024-10-30 09:40:00,82.42,82.43,82.41,82.43,12852.0,80.2797,80.2895,80.27,80.2895,12852.0
2024-10-30 09:45:00,82.43,82.44,82.42,82.44,35239.0,80.2895,80.2992,80.2797,80.2992,35239.0
2024-10-30 09:50:00,82.43,82.44,82.43,82.44,35476.0,80.2895,80.2992,80.2895,80.2992,35476.0
2024-10-30 09:55:00,82.44,82.47,82.44,82.45,30614.0,80.2992,80.3284,80.2992,80.3089,30614.0
2024-10-30 10:00:00,82.45,82.46,82.44,82.44,13335.0,80.3089,80.3187,80.2992,80.2992,13335.0
2024-10-30 10:05:00,82.44,82.45,82.43,82.44,38689.0,80.2992,80.3089,80.2895,80.2992,38689.0
2024-10-30 10:10:00,82.44,82.44,82.43,82.44,20416.0,80.2992,80.2992,80.2895,80.2992,20416.0
2024-10-30 10:15:00,82.43,82.44,82.42,82.42,63683.0,80.2895,80.2992,80.2797,80.2797,63683.0
2024-10-30 10:20:00,82.42,82.43,82.42,82.42,876.0,80.2797,80.2895,80.2797,80.2797,876.0
2024-10-30 10:25:00,82.42,82.42,82.41,82.41,10216.0,80.2797,80.2797,80.27,80.27,10216.0
2024-10-30 10:30:00,82.41,82.41,82.4,82.4,21921.0,80.27,80.27,80.2602,80.2602,21921.0
2024-10-30 10:35:00,82.4,82.41,82.39,82.4,6630.0,80.2602,80.27,80.2505,80.2602,6630.0
2024-10-30 10:40:00,82.41,82.41,82.39,82.39,6618.0,80.27,80.27,80.2505,80.2505,6618.0
2024-10-30 10:45:00,82.4,82.4,82.38,82.38,44094.0,80.2602,80.2602,80.2408,80.2408,44094.0
2024-10-30 10:50:00,82.39,82.39,82.38,82.39,10504.0,80.2505,80.2505,80.2408,80.2505,10504.0
2024-10-30 10:55:00,82.39,82.39,82.38,82.38,3961.0,80.2505,80.2505,80.2408,80.2408,3961.0
2024-10-30 11:00:00,82.39,82.39,82.38,82.38,4527.0,80.2505,80.2505,80.2408,80.2408,4527.0
2024-10-30 11:05:00,82.39,82.39,82.37,82.38,8136.0,80.2505,80.2505,80.231,80.2408,8136.0
2024-10-30 11:10:00,82.37,82.38,82.37,82.37,2981.0,80.231,80.2408,80.231,80.231,2981.0
2024-10-30 11:15:00,82.37,82.38,82.36,82.37,14722.0,80.231,80.2408,80.2213,80.231,14722.0
2024-10-30 11:20:00,82.37,82.38,82.37,82.38,9261.0,80.231,80.2408,80.231,80.2408,9261.0
2024-10-30 11:25:00,82.37,82.38,82.37,82.38,8109.0,80.231,80.2408,80.231,80.2408,8109.0
2024-10-30 11:30:00,82.38,82.39,82.37,82.38,47565.0,80.2408,80.2505,80.231,80.2408,47565.0
2024-10-30 11:35:00,82.39,82.39,82.38,82.39,5495.0,80.2505,80.2505,80.2408,80.2505,5495.0
2024-10-30 11:40:00,82.39,82.39,82.37,82.38,12599.0,80.2505,80.2505,80.231,80.2408,12599.0
2024-10-30 11:45:00,82.38,82.38,82.37,82.37,6084.0,80.2408,80.2408,80.231,80.231,6084.0
2024-10-30 11:50:00,82.38,82.39,82.37,82.39,22327.0,80.2408,80.2505,80.231,80.2505,22327.0
2024-10-30 11:55:00,82.39,82.39,82.38,82.39,8887.0,80.2505,80.2505,80.2408,80.2505,8887.0
2024-10-30 12:00:00,82.39,82.4,82.38,82.4,19339.0,80.2505,80.2602,80.2408,80.2602,19339.0
2024-10-30 12:05:00,82.4,82.4,82.39,82.4,9809.0,80.2602,80.2602,80.2505,80.2602,9809.0
2024-10-30 12:10:00,82.4,82.4,82.39,82.4,18603.0,80.2602,80.2602,80.2505,80.2602,18603.0
2024-10-30 12:15:00,82.4,82.4,82.39,82.4,15288.0,80.2602,80.2602,80.2505,80.2602,15288.0
2024-10-30 12:20:00,82.4,82.4,82.39,82.4,10796.0,80.2602,80.2602,80.2505,80.2602,10796.0
2024-10-30 12:25:00,82.4,82.4,82.39,82.4,4208.0,80.2602,80.2602,80.2505,80.2602,4208.0
2024-10-30 12:30:00,82.4,82.4,82.39,82.4,14441.0,80.2602,80.2602,80.2505,80.2602,14441.0
2024-10-30 12:35:00,82.4,82.4,82.39,82.4,24057.0,80.2602,80.2602,80.2505,80.2602,24057.0
2024-10-30 12:40:00,82.4,82.4,82.39,82.4,4487.0,80.2602,80.2602,80.2505,80.2602,4487.0
2024-10-30 12:45:00,82.4,82.4,82.39,82.4,2746.0,80.2602,80.2602,80.2505,80.2602,2746.0
2024-10-30 12:50:00,82.4,82.4,82.39,82.4,21233.0,80.2602,80.2602,80.2505,80.2602,21233.0
2024-10-30 12:55:00,82.4,82.4,82.39,82.4,14575.0,80.2602,80.2602,80.2505,80.2602,14575.0
2024-10-30 13:00:00,82.4,82.4,82.39,82.4,25778.0,80.2602,80.2602,80.2505,80.2602,25778.0
2024-10-30 13:05:00,82.4,82.4,82.39,82.39,9081.0,80.2602,80.2602,80.2505,80.2505,9081.0
2024-10-30 13:10:00,82.4,82.4,82.39,82.4,13043.0,80.2602,80.2602,80.2505,80.2602,13043.0
2024-10-30 13:15:00,82.4,82.4,82.39,82.39,12839.0,80.2602,80.2602,80.2505,80.2505,12839.0
2024-10-30 13:20:00,82.4,82.4,82.39,82.39,9610.0,80.2602,80.2602,80.2505,80.2505,9610.0
2024-10-30 13:25:00,82.39,82.4,82.38,82.38,19141.0,80.2505,80.2602,80.2408,80.2408,19141.0
2024-10-30 13:30:00,82.39,82.39,82.38,82.39,9991.0,80.2505,80.2505,80.2408,80.2505,9991.0
2024-10-30 13:35:00,82.39,82.39,82.38,82.39,18198.0,80.2505,80.2505,80.2408,80.2505,18198.0
2024-10-30 13:40:00,82.39,82.39,82.38,82.39,8492.0,80.2505,80.2505,80.2408,80.2505,8492.0
2024-10-30 13:45:00,82.38,82.39,82.38,82.39,3507.0,80.2408,80.2505,80.2408,80.2505,3507.0
2024-10-30 13:50:00,82.39,82.39,82.38,82.39,10171.0,80.2505,80.2505,80.2408,80.2505,10171.0
2024-10-30 13:55:00,82.39,82.39,82.38,82.39,13399.0,80.2505,80.2505,80.2408,80.2505,13399.0
2024-10-30 14:00:00,82.39,82.39,82.38,82.39,7720.0,80.2505,80.2505,80.2408,80.2505,7720.0
2024-10-30 14:05:00,82.39,82.39,82.38,82.39,12595.0,80.2505,80.2505,80.2408,80.2505,12595.0
2024-10-30 14:10:00,82.39,82.39,82.38,82.39,13898.0,80.2505,80.2505,80.2408,80.2505,13898.0
2024-10-30 14:15:00,82.39,82.39,82.38,82.39,9338.0,80.2505,80.2505,80.2408,80.2505,9338.0
2024-10-30 14:20:00,82.38,82.39,82.38,82.39,18035.0,80.2408,80.2505,80.2408,80.2505,18035.0
2024-10-30 14:25:00,82.39,82.39,82.38,82.39,7220.0,80.2505,80.2505,80.2408,80.2505,7220.0
2024-10-30 14:30:00,82.38,82.39,82.38,82.38,15669.0,80.2408,80.2505,80.2408,80.2408,15669.0
2024-10-30 14:35:00,82.38,82.38,82.37,82.38,17686.0,80.2408,80.2408,80.231,80.2408,17686.0
2024-10-30 14:40:00,82.37,82.38,82.37,82.38,14486.0,80.231,80.2408,80.231,80.2408,14486.0
2024-10-30 14:45:00,82.38,82.38,82.37,82.38,12967.0,80.2408,80.2408,80.231,80.2408,12967.0
2024-10-30 14:50:00,82.38,82.38,82.37,82.38,343472.0,80.2408,80.2408,80.231,80.2408,343472.0
2024-10-30 14:55:00,82.38,82.38,82.37,82.38,20586.0,80.2408,80.2408,80.231,80.2408,20586.0
2024-10-30 15:00:00,82.38,82.38,82.37,82.37,10088.0,80.2408,80.2408,80.231,80.231,10088.0
2024-10-30 15:05:00,82.37,82.38,82.36,82.37,17392.0,80.231,80.2408,80.2213,80.231,17392.0
2024-10-30 15:10:00,82.37,82.37,82.36,82.36,12341.0,80.231,80.231,80.2213,80.2213,12341.0
2024-10-30 15:15:00,82.36,82.36,82.34,82.34,103165.0,80.2213,80.2213,80.2018,80.2018,103165.0
2024-10-30 15:20:00,82.35,82.36,82.34,82.36,25980.0,80.2115,80.2213,80.2018,80.2213,25980.0
2024-10-30 15:25:00,82.36,82.36,82.35,82.36,8593.0,80.2213,80.2213,80.2115,80.2213,8593.0
2024-10-30 15:30:00,82.36,82.36,82.35,82.36,7435.0,80.2213,80.2213,80.2115,80.2213,7435.0
2024-10-30 15:35:00,82.36,82.36,82.35,82.36,17579.0,80.2213,80.2213,80.2115,80.2213,17579.0
2024-10-30 15:40:00,82.35,82.36,82.35,82.35,12050.0,80.2115,80.2213,80.2115,80.2115,12050.0
2024-10-30 15:45:00,82.36,82.36,82.35,82.36,8486.0,80.2213,80.2213,80.2115,80.2213,8486.0
2024-10-30 15:50:00,82.35,82.36,82.35,82.36,57634.0,80.2115,80.2213,80.2115,80.2213,57634.0
2024-10-30 15:55:00,82.35,82.36,82.34,82.34,201483.0,80.2115,80.2213,80.2018,80.2018,201483.0
2024-10-31 09:30:00,82.33,82.34,82.33,82.34,30711.0,80.1921,80.2018,80.1921,80.2018,30711.0
2024-10-31 09:35:00,82.35,82.35,82.32,82.33,44776.0,80.2115,80.2115,80.1823,80.1921,44776.0
2024-10-31 09:40:00,82.32,82.33,82.32,82.32,57666.0,80.1823,80.1921,80.1823,80.1823,57666.0
2024-10-31 09:45:00,82.33,82.33,82.32,82.33,14592.0,80.1921,80.1921,80.1823,80.1921,14592.0
2024-10-31 09:50:00,82.32,82.33,82.3,82.3,45842.0,80.1823,80.1921,80.1628,80.1628,45842.0
2024-10-31 09:55:00,82.3,82.31,82.3,82.31,5972.0,80.1628,80.1726,80.1628,80.1726,5972.0
2024-10-31 10:00:00,82.3,82.31,82.29,82.3,39929.0,80.1628,80.1726,80.1531,80.1628,39929.0
2024-10-31 10:05:00,82.3,82.3,82.29,82.3,13909.0,80.1628,80.1628,80.1531,80.1628,13909.0
2024-10-31 10:10:00,82.3,82.31,82.29,82.31,50309.0,80.1628,80.1726,80.1531,80.1726,50309.0
2024-10-31 10:15:00,82.31,82.32,82.3,82.31,19349.0,80.1726,80.1823,80.1628,80.1726,19349.0
2024-10-31 10:20:00,82.31,82.32,82.31,82.31,9020.0,80.1726,80.1823,80.1726,80.1726,9020.0
2024-10-31 10:25:00,82.32,82.32,82.31,82.31,7785.0,80.1823,80.1823,80.1726,80.1726,7785.0
2024-10-31 10:30:00,82.31,82.32,82.31,82.31,67814.0,80.1726,80.1823,80.1726,80.1726,67814.0
2024-10-31 10:35:00,82.31,82.32,82.31,82.31,6365.0,80.1726,80.1823,80.1726,80.1726,6365.0
2024-10-31 10:40:00,82.31,82.32,82.3,82.31,21831.0,80.1726,80.1823,80.1628,80.1726,21831.0
2024-10-31 10:45:00,82.32,82.32,82.31,82.31,3263.0,80.1823,80.1823,80.1726,80.1726,3263.0
2024-10-31 10:50:00,82.31,82.32,82.31,82.31,9434.0,80.1726,80.1823,80.1726,80.1726,9434.0
2024-10-31 10:55:00,82.32,82.32,82.31,82.31,24831.0,80.1823,80.1823,80.1726,80.1726,24831.0
2024-10-31 11:00:00,82.31,82.32,82.31,82.31,9761.0,80.1726,80.1823,80.1726,80.1726,9761.0
2024-10-31 11:05:00,82.31,82.32,82.31,82.31,9836.0,80.1726,80.1823,80.1726,80.1726,9836.0
2024-10-31 11:10:00,82.31,82.32,82.31,82.31,31803.0,80.1726,80.1823,80.1726,80.1726,31803.0
2024-10-31 11:15:00,82.31,82.33,82.31,82.33,20642.0,80.1726,80.1921,80.1726,80.1921,20642.0
2024-10-31 11:20:00,82.33,82.34,82.32,82.34,22468.0,80.1921,80.2018,80.1823,80.2018,22468.0
2024-10-31 11:25:00,82.34,82.34,82.33,82.33,25687.0,80.2018,80.2018,80.1921,80.1921,25687.0
2024-10-31 11:30:00,82.34,82.34,82.33,82.34,26411.0,80.2018,80.2018,80.1921,80.2018,26411.0
2024-10-31 11:35:00,82.34,82.34,82.33,82.34,27747.0,80.2018,80.2018,80.1921,80.2018,27747.0
2024-10-31 11:40:00,82.34,82.34,82.33,82.34,19112.0,80.2018,80.2018,80.1921,80.2018,19112.0
2024-10-31 11:45:00,82.34,82.35,82.33,82.34,29978.0,80.2018,80.2115,80.1921,80.2018,29978.0
2024-10-31 11:50:00,82.34,82.35,82.34,82.35,19940.0,80.2018,80.2115,80.2018,80.2115,19940.0
2024-10-31 11:55:00,82.35,82.36,82.35,82.36,6014.0,80.2115,80.2213,80.2115,80.2213,6014.0
2024-10-31 12:00:00,82.36,82.37,82.35,82.36,28516.0,80.2213,80.231,80.2115,80.2213,28516.0
2024-10-31 12:05:00,82.37,82.37,82.36,82.37,5853.0,80.231,80.231,80.2213,80.231,5853.0
2024-10-31 12:10:00,82.37,82.37,82.36,82.36,18465.0,80.231,80.231,80.2213,80.2213,18465.0
2024-10-31 12:15:00,82.37,82.37,82.36,82.37,19778.0,80.231,80.231,80.2213,80.231,19778.0
2024-10-31 12:20:00,82.37,82.38,82.36,82.37,66490.0,80.231,80.2408,80.2213,80.231,66490.0
2024-10-31 12:25:00,82.37,82.37,82.36,82.36,19648.0,80.231,80.231,80.2213,80.2213,19648.0
2024-10-31 12:30:00,82.37,82.37,82.36,82.37,12412.0,80.231,80.231,80.2213,80.231,12412.0
2024-10-31 12:35:00,82.37,82.37,82.36,82.37,4131.0,80.231,80.231,80.2213,80.231,4131.0
2024-10-31 12:40:00,82.36,82.37,82.35,82.36,12356.0,80.2213,80.231,80.2115,80.2213,12356.0
2024-10-31 12:45:00,82.36,82.36,82.35,82.36,29298.0,80.2213,80.2213,80.2115,80.2213,29298.0
2024-10-31 12:50:00,82.36,82.37,82.35,82.37,10858.0,80.2213,80.231,80.2115,80.231,10858.0
2024-10-31 12:55:00,82.37,82.37,82.36,82.37,3424.0,80.231,80.231,80.2213,80.231,3424.0
2024-10-31 13:00:00,82.37,82.37,82.36,82.37,39051.0,80.231,80.231,80.2213,80.231,39051.0
2024-10-31 13:05:00,82.37,82.37,82.36,82.36,19583.0,80.231,80.231,80.2213,80.2213,19583.0
2024-10-31 13:10:00,82.37,82.37,82.36,82.37,141771.0,80.231,80.231,80.2213,80.231,141771.0
2024-10-31 13:15:00,82.37,82.38,82.36,82.38,18840.0,80.231,80.2408,80.2213,80.2408,18840.0
2024-10-31 13:20:00,82.37,82.38,82.37,82.38,10707.0,80.231,80.2408,80.231,80.2408,10707.0
2024-10-31 13:25:00,82.38,82.38,82.37,82.38,7045.0,80.2408,80.2408,80.231,80.2408,7045.0
2024-10-31 13:30:00,82.38,82.38,82.37,82.38,33976.0,80.2408,80.2408,80.231,80.2408,33976.0
2024-10-31 13:35:00,82.38,82.38,82.37,82.38,18023.0,80.2408,80.2408,80.231,80.2408,18023.0
2024-10-31 13:40:00,82.38,82.38,82.37,82.37,13602.0,80.2408,80.2408,80.231,80.231,13602.0
2024-10-31 13:45:00,82.38,82.38,82.37,82.37,23581.0,80.2408,80.2408,80.231,80.231,23581.0
2024-10-31 13:50:00,82.37,82.38,82.37,82.37,10268.0,80.231,80.2408,80.231,80.231,10268.0
2024-10-31 13:55:00,82.37,82.38,82.36,82.37,21156.0,80.231,80.2408,80.2213,80.231,21156.0
2024-10-31 14:00:00,82.37,82.37,82.36,82.37,12138.0,80.231,80.231,80.2213,80.231,12138.0
2024-10-31 14:05:00,82.37,82.38,82.36,82.37,9207.0,80.231,80.2408,80.2213,80.231,9207.0
2024-10-31 14:10:00,82.37,82.38,82.37,82.37,34444.0,80.231,80.2408,80.231,80.231,34444.0
2024-10-31 14:15:00,82.38,82.38,82.37,82.38,19172.0,80.2408,80.2408,80.231,80.2408,19172.0
2024-10-31 14:20:00,82.37,82.38,82.37,82.38,67035.0,80.231,80.2408,80.231,80.2408,67035.0
2024-10-31 14:25:00,82.38,82.38,82.37,82.38,12823.0,80.2408,80.2408,80.231,80.2408,12823.0
2024-10-31 14:30:00,82.38,82.39,82.37,82.39,8612.0,80.2408,80.2505,80.231,80.2505,8612.0
2024-10-31 14:35:00,82.39,82.39,82.38,82.38,9478.0,80.2505,80.2505,80.2408,80.2408,9478.0
2024-10-31 14:40:00,82.39,82.39,82.38,82.39,29466.0,80.2505,80.2505,80.2408,80.2505,29466.0
2024-10-31 14:45:00,82.39,82.39,82.37,82.38,109241.0,80.2505,80.2505,80.231,80.2408,109241.0
2024-10-31 14:50:00,82.38,82.38,82.36,82.36,30139.0,80.2408,80.2408,80.2213,80.2213,30139.0
2024-10-31 14:55:00,82.36,82.38,82.36,82.37,31933.0,80.2213,80.2408,80.2213,80.231,31933.0
2024-10-31 15:00:00,82.37,82.38,82.36,82.37,20946.0,80.231,80.2408,80.2213,80.231,20946.0
2024-10-31 15:05:00,82.37,82.38,82.37,82.38,12235.0,80.231,80.2408,80.231,80.2408,12235.0
2024-10-31 15:10:00,82.38,82.38,82.37,82.38,44872.0,80.2408,80.2408,80.231,80.2408,44872.0
2024-10-31 15:15:00,82.38,82.38,82.37,82.37,65882.0,80.2408,80.2408,80.231,80.231,65882.0
2024-10-31 15:20:00,82.37,82.38,82.36,82.37,24415.0,80.231,80.2408,80.2213,80.231,24415.0
2024-10-31 15:25:00,82.36,82.37,82.36,82.37,15582.0,80.2213,80.231,80.2213,80.231,15582.0
2024-10-31 15:30:00,82.37,82.37,82.36,82.37,32014.0,80.231,80.231,80.2213,80.231,32014.0
2024-10-31 15:35:00,82.37,82.37,82.35,82.36,39564.0,80.231,80.231,80.2115,80.2213,39564.0
2024-10-31 15:40:00,82.36,82.36,82.35,82.36,50408.0,80.2213,80.2213,80.2115,80.2213,50408.0
2024-10-31 15:45:00,82.36,82.36,82.35,82.35,8733.0,80.2213,80.2213,80.2115,80.2115,8733.0
2024-10-31 15:50:00,82.36,82.36,82.35,82.35,28345.0,80.2213,80.2213,80.2115,80.2115,28345.0
2024-10-31 15:55:00,82.36,82.37,82.35,82.37,202903.0,80.2213,80.231,80.2115,80.231,202903.0
2024-11-01 09:30:00,82.18,82.19,82.16,82.17,94779.0,80.3222,80.332,80.3026,80.3124,94779.0
2024-11-01 09:35:00,82.17,82.18,82.16,82.17,33675.0,80.3124,80.3222,80.3026,80.3124,33675.0
2024-11-01 09:40:00,82.17,82.2,82.17,82.2,138400.0,80.3124,80.3417,80.3124,80.3417,138400.0
2024-11-01 09:45:00,82.2,82.2,82.17,82.17,43479.0,80.3417,80.3417,80.3124,80.3124,43479.0
2024-11-01 09:50:00,82.17,82.18,82.17,82.18,76259.0,80.3124,80.3222,80.3124,80.3222,76259.0
2024-11-01 09:55:00,82.17,82.17,82.16,82.17,5925.0,80.3124,80.3124,80.3026,80.3124,5925.0
2024-11-01 10:00:00,82.17,82.19,82.14,82.14,138242.0,80.3124,80.332,80.2831,80.2831,138242.0
2024-11-01 10:05:00,82.14,82.16,82.13,82.16,183639.0,80.2831,80.3026,80.2733,80.3026,183639.0
2024-11-01 10:10:00,82.16,82.16,82.15,82.16,23262.0,80.3026,80.3026,80.2929,80.3026,23262.0
2024-11-01 10:15:00,82.16,82.16,82.13,82.14,7997.0,80.3026,80.3026,80.2733,80.2831,7997.0
2024-11-01 10:20:00,82.14,82.15,82.13,82.14,14796.0,80.2831,80.2929,80.2733,80.2831,14796.0
2024-11-01 10:25:00,82.15,82.16,82.14,82.15,185045.0,80.2929,80.3026,80.2831,80.2929,185045.0
2024-11-01 10:30:00,82.15,82.16,82.14,82.14,20773.0,80.2929,80.3026,80.2831,80.2831,20773.0
2024-11-01 10:35:00,82.14,82.14,82.12,82.13,11282.0,80.2831,80.2831,80.2635,80.2733,11282.0
2024-11-01 10:40:00,82.13,82.13,82.12,82.13,4026.0,80.2733,80.2733,80.2635,80.2733,4026.0
2024-11-01 10:45:00,82.13,82.14,82.12,82.13,37927.0,80.2733,80.2831,80.2635,80.2733,37927.0
2024-11-01 10:50:00,82.13,82.13,82.11,82.12,8223.0,80.2733,80.2733,80.2538,80.2635,8223.0
2024-11-01 10:55:00,82.11,82.12,82.1,82.12,14533.0,80.2538,80.2635,80.244,80.2635,14533.0
2024-11-01 11:00:00,82.11,82.12,82.11,82.12,15321.0,80.2538,80.2635,80.2538,80.2635,15321.0
2024-11-01 11:05:00,82.11,82.11,82.1,82.1,2924.0,80.2538,80.2538,80.244,80.244,2924.0
2024-11-01 11:10:00,82.11,82.11,82.1,82.1,5127.0,80.2538,80.2538,80.244,80.244,5127.0
2024-11-01 11:15:00,82.11,82.11,82.1,82.1,13911.0,80.2538,80.2538,80.244,80.244,13911.0
2024-11-01 11:20:00,82.11,82.12,82.1,82.12,17620.0,80.2538,80.2635,80.244,80.2635,17620.0
2024-11-01 11:25:00,82.12,82.12,82.11,82.11,1836.0,80.2635,80.2635,80.2538,80.2538,1836.0
2024-11-01 11:30:00,82.12,82.12,82.1,82.1,11031.0,80.2635,80.2635,80.244,80.244,11031.0
2024-11-01 11:35:00,82.11,82.11,82.1,82.11,16592.0,80.2538,80.2538,80.244,80.2538,16592.0
2024-11-01 11:40:00,82.11,82.11,82.09,82.09,44115.0,80.2538,80.2538,80.2342,80.2342,44115.0
2024-11-01 11:45:00,82.09,82.1,82.07,82.08,127432.0,80.2342,80.244,80.2147,80.2244,127432.0
2024-11-01 11:50:00,82.08,82.09,82.07,82.08,19801.0,80.2244,80.2342,80.2147,80.2244,19801.0
2024-11-01 11:55:00,82.08,82.09,82.07,82.08,93519.0,80.2244,80.2342,80.2147,80.2244,93519.0
2024-11-01 12:00:00,82.08,82.09,82.07,82.09,4263.0,80.2244,80.2342,80.2147,80.2342,4263.0
2024-11-01 12:05:00,82.09,82.09,82.08,82.08,6124.0,80.2342,80.2342,80.2244,80.2244,6124.0
2024-11-01 12:10:00,82.08,82.09,82.08,82.09,8745.0,80.2244,80.2342,80.2244,80.2342,8745.0
2024-11-01 12:15:00,82.08,82.08,82.07,82.08,9723.0,80.2244,80.2244,80.2147,80.2244,9723.0
2024-11-01 12:20:00,82.08,82.09,82.07,82.08,86697.0,80.2244,80.2342,80.2147,80.2244,86697.0
2024-11-01 12:25:00,82.09,82.09,82.08,82.08,9793.0,80.2342,80.2342,80.2244,80.2244,9793.0
2024-11-01 12:30:00,82.08,82.09,82.07,82.08,5947.0,80.2244,80.2342,80.2147,80.2244,5947.0
2024-11-01 12:35:00,82.08,82.08,82.07,82.08,10835.0,80.2244,80.2244,80.2147,80.2244,10835.0
2024-11-01 12:40:00,82.08,82.08,82.07,82.08,21255.0,80.2244,80.2244,80.2147,80.2244,21255.0
2024-11-01 12:45:00,82.08,82.09,82.07,82.09,6241.0,80.2244,80.2342,80.2147,80.2342,6241.0
2024-11-01 12:50:00,82.09,82.1,82.09,82.09,3627.0,80.2342,80.244,80.2342,80.2342,3627.0
2024-11-01 12:55:00,82.1,82.1,82.09,82.09,13726.0,80.244,80.244,80.2342,80.2342,13726.0
2024-11-01 13:00:00,82.09,82.1,82.09,82.09,10944.0,80.2342,80.244,80.2342,80.2342,10944.0
2024-11-01 13:05:00,82.09,82.1,82.09,82.09,6978.0,80.2342,80.244,80.2342,80.2342,6978.0
2024-11-01 13:10:00,82.09,82.1,82.08,82.09,34857.0,80.2342,80.244,80.2244,80.2342,34857.0
2024-11-01 13:15:00,82.09,82.09,82.08,82.09,11169.0,80.2342,80.2342,80.2244,80.2342,11169.0
2024-11-01 13:20:00,82.09,82.09,82.07,82.08,7474.0,80.2342,80.2342,80.2147,80.2244,7474.0
2024-11-01 13:25:00,82.08,82.08,82.07,82.08,11163.0,80.2244,80.2244,80.2147,80.2244,11163.0
2024-11-01 13:30:00,82.08,82.08,82.07,82.08,6065.0,80.2244,80.2244,80.2147,80.2244,6065.0
2024-11-01 13:35:00,82.07,82.08,82.06,82.07,49399.0,80.2147,80.2244,80.2049,80.2147,49399.0
2024-11-01 13:40:00,82.07,82.07,82.04,82.05,22597.0,80.2147,80.2147,80.1853,80.1951,22597.0
2024-11-01 13:45:00,82.04,82.05,82.04,82.05,13421.0,80.1853,80.1951,80.1853,80.1951,13421.0
2024-11-01 13:50:00,82.05,82.06,82.04,82.06,2595.0,80.1951,80.2049,80.1853,80.2049,2595.0
2024-11-01 13:55:00,82.06,82.07,82.05,82.06,275537.0,80.2049,80.2147,80.1951,80.2049,275537.0
2024-11-01 14:00:00,82.06,82.07,82.05,82.06,20082.0,80.2049,80.2147,80.1951,80.2049,20082.0
2024-11-01 14:05:00,82.06,82.07,82.06,82.06,15315.0,80.2049,80.2147,80.2049,80.2049,15315.0
2024-11-01 14:10:00,82.06,82.07,82.06,82.06,21182.0,80.2049,80.2147,80.2049,80.2049,21182.0
2024-11-01 14:15:00,82.06,82.07,82.05,82.06,17253.0,80.2049,80.2147,80.1951,80.2049,17253.0
2024-11-01 14:20:00,82.06,82.07,82.05,82.06,11804.0,80.2049,80.2147,80.1951,80.2049,11804.0
2024-11-01 14:25:00,82.06,82.07,82.06,82.06,8450.0,80.2049,80.2147,80.2049,80.2049,8450.0
2024-11-01 14:30:00,82.06,82.07,82.06,82.06,8317.0,80.2049,80.2147,80.2049,80.2049,8317.0
2024-11-01 14:35:00,82.06,82.07,82.06,82.06,8932.0,80.2049,80.2147,80.2049,80.2049,8932.0
2024-11-01 14:40:00,82.06,82.07,82.06,82.06,9020.0,80.2049,80.2147,80.2049,80.2049,9020.0
2024-11-01 14:45:00,82.06,82.07,82.06,82.07,10077.0,80.2049,80.2147,80.2049,80.2147,10077.0
2024-11-01 14:50:00,82.06,82.07,82.05,82.05,32685.0,80.2049,80.2147,80.1951,80.1951,32685.0
2024-11-01 14:55:00,82.05,82.06,82.05,82.06,6231.0,80.1951,80.2049,80.1951,80.2049,6231.0
2024-11-01 15:00:00,82.05,82.06,82.04,82.05,25196.0,80.1951,80.2049,80.1853,80.1951,25196.0
2024-11-01 15:05:00,82.04,82.05,82.04,82.05,35490.0,80.1853,80.1951,80.1853,80.1951,35490.0
2024-11-01 15:10:00,82.05,82.05,82.04,82.05,24740.0,80.1951,80.1951,80.1853,80.1951,24740.0
2024-11-01 15:15:00,82.05,82.05,82.04,82.05,19454.0,80.1951,80.1951,80.1853,80.1951,19454.0
2024-11-01 15:20:00,82.05,82.05,82.04,82.05,32095.0,80.1951,80.1951,80.1853,80.1951,32095.0
2024-11-01 15:25:00,82.05,82.05,82.04,82.05,27207.0,80.1951,80.1951,80.1853,80.1951,27207.0
2024-11-01 15:30:00,82.05,82.05,82.04,82.05,53106.0,80.1951,80.1951,80.1853,80.1951,53106.0
2024-11-01 15:35:00,82.05,82.05,82.04,82.05,57906.0,80.1951,80.1951,80.1853,80.1951,57906.0
2024-11-01 15:40:00,82.05,82.05,82.03,82.04,89388.0,80.1951,80.1951,80.1756,80.1853,89388.0
2024-11-01 15:45:00,82.04,82.04,82.03,82.04,153418.0,80.1853,80.1853,80.1756,80.1853,153418.0
2024-11-01 15:50:00,82.04,82.05,82.03,82.05,443467.0,80.1853,80.1951,80.1756,80.1951,443467.0
2024-11-01 15:55:00,82.05,82.05,82.04,82.05,489150.0,80.1951,80.1951,80.1853,80.1951,489150.0
2024-11-04 09:30:00,82.15,82.16,82.15,82.16,75265.0,80.2929,80.3026,80.2929,80.3026,75265.0
2024-11-04 09:35:00,82.16,82.16,82.15,82.15,298793.0,80.3026,80.3026,80.2929,80.2929,298793.0
2024-11-04 09:40:00,82.15,82.16,82.14,82.14,11018.0,80.2929,80.3026,80.2831,80.2831,11018.0
2024-11-04 09:45:00,82.15,82.15,82.14,82.15,17440.0,80.2929,80.2929,80.2831,80.2929,17440.0
2024-11-04 09:50:00,82.15,82.16,82.14,82.15,38564.0,80.2929,80.3026,80.2831,80.2929,38564.0
2024-11-04 09:55:00,82.15,82.16,82.15,82.16,50746.0,80.2929,80.3026,80.2929,80.3026,50746.0
2024-11-04 10:00:00,82.15,82.16,82.15,82.15,80583.0,80.2929,80.3026,80.2929,80.2929,80583.0
2024-11-04 10:05:00,82.16,82.16,82.15,82.16,27564.0,80.3026,80.3026,80.2929,80.3026,27564.0
2024-11-04 10:10:00,82.16,82.16,82.15,82.16,13981.0,80.3026,80.3026,80.2929,80.3026,13981.0
2024-11-04 10:15:00,82.16,82.17,82.15,82.17,50921.0,80.3026,80.3124,80.2929,80.3124,50921.0
2024-11-04 10:20:00,82.17,82.17,82.16,82.17,5236.0,80.3124,80.3124,80.3026,80.3124,5236.0
2024-11-04 10:25:00,82.17,82.17,82.16,82.17,32391.0,80.3124,80.3124,80.3026,80.3124,32391.0
2024-11-04 10:30:00,82.17,82.17,82.16,82.16,11319.0,80.3124,80.3124,80.3026,80.3026,11319.0
2024-11-04 10:35:00,82.16,82.16,82.15,82.16,5794.0,80.3026,80.3026,80.2929,80.3026,5794.0
2024-11-04 10:40:00,82.16,82.16,82.14,82.15,28020.0,80.3026,80.3026,80.2831,80.2929,28020.0
2024-11-04 10:45:00,82.14,82.15,82.14,82.15,11844.0,80.2831,80.2929,80.2831,80.2929,11844.0
2024-11-04 10:50:00,82.14,82.15,82.14,82.14,14920.0,80.2831,80.2929,80.2831,80.2831,14920.0
2024-11-04 10:55:00,82.15,82.15,82.14,82.15,8678.0,80.2929,80.2929,80.2831,80.2929,8678.0
2024-11-04 11:00:00,82.15,82.15,82.13,82.14,26569.0,80.2929,80.2929,80.2733,80.2831,26569.0
2024-11-04 11:05:00,82.14,82.14,82.13,82.13,10993.0,80.2831,80.2831,80.2733,80.2733,10993.0
2024-11-04 11:10:00,82.14,82.14,82.13,82.14,16557.0,80.2831,80.2831,80.2733,80.2831,16557.0
2024-11-04 11:15:00,82.13,82.14,82.13,82.13,10312.0,80.2733,80.2831,80.2733,80.2733,10312.0
2024-11-04 11:20:00,82.14,82.14,82.13,82.13,20493.0,80.2831,80.2831,80.2733,80.2733,20493.0
2024-11-04 11:25:00,82.14,82.14,82.12,82.13,3052.0,80.2831,80.2831,80.2635,80.2733,3052.0
2024-11-04 11:30:00,82.13,82.14,82.12,82.13,14216.0,80.2733,80.2831,80.2635,80.2733,14216.0
2024-11-04 11:35:00,82.13,82.14,82.13,82.14,7603.0,80.2733,80.2831,80.2733,80.2831,7603.0
2024-11-04 11:40:00,82.14,82.14,82.12,82.13,15251.0,80.2831,80.2831,80.2635,80.2733,15251.0
2024-11-04 11:45:00,82.12,82.13,82.12,82.13,8033.0,80.2635,80.2733,80.2635,80.2733,8033.0
2024-11-04 11:50:00,82.13,82.13,82.12,82.13,10358.0,80.2733,80.2733,80.2635,80.2733,10358.0
2024-11-04 11:55:00,82.13,82.13,82.12,82.13,5965.0,80.2733,80.2733,80.2635,80.2733,5965.0
2024-11-04 12:00:00,82.13,82.13,82.12,82.12,33840.0,80.2733,80.2733,80.2635,80.2635,33840.0
2024-11-04 12:05:00,82.13,82.13,82.12,82.13,6861.0,80.2733,80.2733,80.2635,80.2733,6861.0
2024-11-04 12:10:00,82.13,82.13,82.12,82.12,5719.0,80.2733,80.2733,80.2635,80.2635,5719.0
2024-11-04 12:15:00,82.12,82.13,82.12,82.13,20034.0,80.2635,80.2733,80.2635,80.2733,20034.0
2024-11-04 12:20:00,82.12,82.13,82.12,82.12,10440.0,80.2635,80.2733,80.2635,80.2635,10440.0
2024-11-04 12:25:00,82.13,82.13,82.11,82.12,35697.0,80.2733,80.2733,80.2538,80.2635,35697.0
2024-11-04 12:30:00,82.12,82.12,82.11,82.11,13335.0,80.2635,80.2635,80.2538,80.2538,13335.0
2024-11-04 12:35:00,82.12,82.12,82.11,82.12,3891.0,80.2635,80.2635,80.2538,80.2635,3891.0
2024-11-04 12:40:00,82.12,82.12,82.1,82.1,21770.0,80.2635,80.2635,80.244,80.244,21770.0
2024-11-04 12:45:00,82.11,82.11,82.1,82.11,6901.0,80.2538,80.2538,80.244,80.2538,6901.0
2024-11-04 12:50:00,82.1,82.11,82.1,82.11,8707.0,80.244,80.2538,80.244,80.2538,8707.0
2024-11-04 12:55:00,82.11,82.11,82.1,82.11,10046.0,80.2538,80.2538,80.244,80.2538,10046.0
2024-11-04 13:00:00,82.11,82.11,82.09,82.09,18141.0,80.2538,80.2538,80.2342,80.2342,18141.0
2024-11-04 13:05:00,82.1,82.1,82.09,82.1,21246.0,80.244,80.244,80.2342,80.244,21246.0
2024-11-04 13:10:00,82.09,82.1,82.09,82.09,3932.0,80.2342,80.244,80.2342,80.2342,3932.0
2024-11-04 13:15:00,82.09,82.1,82.09,82.09,23201.0,80.2342,80.244,80.2342,80.2342,23201.0
2024-11-04 13:20:00,82.09,82.1,82.09,82.1,12454.0,80.2342,80.244,80.2342,80.244,12454.0
2024-11-04 13:25:00,82.09,82.1,82.09,82.09,13268.0,80.2342,80.244,80.2342,80.2342,13268.0
2024-11-04 13:30:00,82.09,82.1,82.09,82.09,5996.0,80.2342,80.244,80.2342,80.2342,5996.0
2024-11-04 13:35:00,82.09,82.1,82.09,82.1,14280.0,80.2342,80.244,80.2342,80.244,14280.0
2024-11-04 13:40:00,82.09,82.1,82.09,82.09,2464.0,80.2342,80.244,80.2342,80.2342,2464.0
2024-11-04 13:45:00,82.09,82.1,82.09,82.1,7214.0,80.2342,80.244,80.2342,80.244,7214.0
2024-11-04 13:50:00,82.1,82.1,82.09,82.1,3765.0,80.244,80.244,80.2342,80.244,3765.0
2024-11-04 13:55:00,82.1,82.11,82.09,82.1,15443.0,80.244,80.2538,80.2342,80.244,15443.0
2024-11-04 14:00:00,82.11,82.11,82.1,82.11,5326.0,80.2538,80.2538,80.244,80.2538,5326.0
2024-11-04 14:05:00,82.11,82.11,82.1,82.11,5162.0,80.2538,80.2538,80.244,80.2538,5162.0
2024-11-04 14:10:00,82.1,82.11,82.1,82.11,21584.0,80.244,80.2538,80.244,80.2538,21584.0
2024-11-04 14:15:00,82.11,82.11,82.1,82.11,81599.0,80.2538,80.2538,80.244,80.2538,81599.0
2024-11-04 14:20:00,82.1,82.11,82.1,82.11,34275.0,80.244,80.2538,80.244,80.2538,34275.0
2024-11-04 14:25:00,82.11,82.11,82.1,82.11,9108.0,80.2538,80.2538,80.244,80.2538,9108.0
2024-11-04 14:30:00,82.11,82.11,82.1,82.11,10174.0,80.2538,80.2538,80.244,80.2538,10174.0
2024-11-04 14:35:00,82.11,82.11,82.1,82.11,9592.0,80.2538,80.2538,80.244,80.2538,9592.0
2024-11-04 14:40:00,82.11,82.11,82.1,82.11,7686.0,80.2538,80.2538,80.244,80.2538,7686.0
2024-11-04 14:45:00,82.11,82.12,82.1,82.12,38053.0,80.2538,80.2635,80.244,80.2635,38053.0
2024-11-04 14:50:00,82.12,82.12,82.11,82.12,10082.0,80.2635,80.2635,80.2538,80.2635,10082.0
2024-11-04 14:55:00,82.11,82.12,82.1,82.11,40109.0,80.2538,80.2635,80.244,80.2538,40109.0
2024-11-04 15:00:00,82.1,82.11,82.1,82.1,8398.0,80.244,80.2538,80.244,80.244,8398.0
2024-11-04 15:05:00,82.1,82.11,82.1,82.1,8718.0,80.244,80.2538,80.244,80.244,8718.0
2024-11-04 15:10:00,82.11,82.11,82.1,82.11,13757.0,80.2538,80.2538,80.244,80.2538,13757.0
2024-11-04 15:15:00,82.1,82.11,82.1,82.11,13752.0,80.244,80.2538,80.244,80.2538,13752.0
2024-11-04 15:20:00,82.11,82.11,82.1,82.11,10950.0,80.2538,80.2538,80.244,80.2538,10950.0
2024-11-04 15:25:00,82.11,82.11,82.1,82.11,6689.0,80.2538,80.2538,80.244,80.2538,6689.0
2024-11-04 15:30:00,82.11,82.11,82.1,82.11,40930.0,80.2538,80.2538,80.244,80.2538,40930.0
2024-11-04 15:35:00,82.11,82.11,82.1,82.11,20715.0,80.2538,80.2538,80.244,80.2538,20715.0
2024-11-04 15:40:00,82.11,82.11,82.1,82.11,30308.0,80.2538,80.2538,80.244,80.2538,30308.0
2024-11-04 15:45:00,82.11,82.11,82.1,82.11,14760.0,80.2538,80.2538,80.244,80.2538,14760.0
2024-11-04 15:50:00,82.11,82.11,82.1,82.11,43634.0,80.2538,80.2538,80.244,80.2538,43634.0
2024-11-04 15:55:00,82.11,82.12,82.1,82.12,87704.0,80.2538,80.2635,80.244,80.2635,87704.0
2024-11-05 09:30:00,82.11,82.11,82.09,82.1,50889.0,80.2538,80.2538,80.2342,80.244,50889.0
2024-11-05 09:35:00,82.09,82.1,82.09,82.09,7170.0,80.2342,80.244,80.2342,80.2342,7170.0
2024-11-05 09:40:00,82.1,82.1,82.09,82.09,5784.0,80.244,80.244,80.2342,80.2342,5784.0
2024-11-05 09:45:00,82.1,82.1,82.09,82.09,86736.0,80.244,80.244,80.2342,80.2342,86736.0
2024-11-05 09:50:00,82.09,82.1,82.09,82.09,16549.0,80.2342,80.244,80.2342,80.2342,16549.0
2024-11-05 09:55:00,82.09,82.1,82.09,82.09,12404.0,80.2342,80.244,80.2342,80.2342,12404.0
2024-11-05 10:00:00,82.09,82.09,82.03,82.04,57253.0,80.2342,80.2342,80.1756,80.1853,57253.0
2024-11-05 10:05:00,82.04,82.04,82.02,82.03,52882.0,80.1853,80.1853,80.1658,80.1756,52882.0
2024-11-05 10:10:00,82.03,82.03,82.02,82.03,6185.0,80.1756,80.1756,80.1658,80.1756,6185.0
2024-11-05 10:15:00,82.03,82.03,82.02,82.02,9040.0,80.1756,80.1756,80.1658,80.1658,9040.0
2024-11-05 10:20:00,82.02,82.03,82.02,82.02,70288.0,80.1658,80.1756,80.1658,80.1658,70288.0
2024-11-05 10:25:00,82.02,82.03,82.02,82.03,18286.0,80.1658,80.1756,80.1658,80.1756,18286.0
2024-11-05 10:30:00,82.03,82.04,82.02,82.04,17365.0,80.1756,80.1853,80.1658,80.1853,17365.0
2024-11-05 10:35:00,82.03,82.04,82.03,82.04,19537.0,80.1756,80.1853,80.1756,80.1853,19537.0
2024-11-05 10:40:00,82.04,82.04,82.02,82.04,43047.0,80.1853,80.1853,80.1658,80.1853,43047.0
2024-11-05 10:45:00,82.04,82.04,82.03,82.04,106252.0,80.1853,80.1853,80.1756,80.1853,106252.0
2024-11-05 10:50:00,82.04,82.04,82.03,82.03,17221.0,80.1853,80.1853,80.1756,80.1756,17221.0
2024-11-05 10:55:00,82.04,82.05,82.04,82.05,16536.0,80.1853,80.1951,80.1853,80.1951,16536.0
2024-11-05 11:00:00,82.05,82.05,82.03,82.04,12580.0,80.1951,80.1951,80.1756,80.1853,12580.0
2024-11-05 11:05:00,82.04,82.04,82.03,82.04,7168.0,80.1853,80.1853,80.1756,80.1853,7168.0
2024-11-05 11:10:00,82.04,82.04,82.03,82.04,13533.0,80.1853,80.1853,80.1756,80.1853,13533.0
2024-11-05 11:15:00,82.04,82.04,82.03,82.03,9216.0,80.1853,80.1853,80.1756,80.1756,9216.0
2024-11-05 11:20:00,82.04,82.04,82.03,82.03,13666.0,80.1853,80.1853,80.1756,80.1756,13666.0
2024-11-05 11:25:00,82.03,82.04,82.03,82.04,19590.0,80.1756,80.1853,80.1756,80.1853,19590.0
2024-11-05 11:30:00,82.04,82.04,82.03,82.03,9866.0,80.1853,80.1853,80.1756,80.1756,9866.0
2024-11-05 11:35:00,82.03,82.04,82.02,82.03,29867.0,80.1756,80.1853,80.1658,80.1756,29867.0
2024-11-05 11:40:00,82.03,82.03,82.01,82.02,13007.0,80.1756,80.1756,80.156,80.1658,13007.0
2024-11-05 11:45:00,82.03,82.03,82.02,82.02,13072.0,80.1756,80.1756,80.1658,80.1658,13072.0
2024-11-05 11:50:00,82.03,82.03,82.02,82.03,7542.0,80.1756,80.1756,80.1658,80.1756,7542.0
2024-11-05 11:55:00,82.03,82.03,82.02,82.03,7774.0,80.1756,80.1756,80.1658,80.1756,7774.0
2024-11-05 12:00:00,82.03,82.03,82.02,82.03,5845.0,80.1756,80.1756,80.1658,80.1756,5845.0
2024-11-05 12:05:00,82.03,82.03,82.02,82.03,4312.0,80.1756,80.1756,80.1658,80.1756,4312.0
2024-11-05 12:10:00,82.03,82.03,82.02,82.03,11975.0,80.1756,80.1756,80.1658,80.1756,11975.0
2024-11-05 12:15:00,82.03,82.03,82.02,82.03,12923.0,80.1756,80.1756,80.1658,80.1756,12923.0
2024-11-05 12:20:00,82.03,82.04,82.02,82.04,9603.0,80.1756,80.1853,80.1658,80.1853,9603.0
2024-11-05 12:25:00,82.03,82.04,82.03,82.03,49707.0,80.1756,80.1853,80.1756,80.1756,49707.0
2024-11-05 12:30:00,82.04,82.04,82.03,82.04,4201.0,80.1853,80.1853,80.1756,80.1853,4201.0
2024-11-05 12:35:00,82.04,82.04,82.03,82.04,5327.0,80.1853,80.1853,80.1756,80.1853,5327.0
2024-11-05 12:40:00,82.04,82.05,82.03,82.04,6309.0,80.1853,80.1951,80.1756,80.1853,6309.0
2024-11-05 12:45:00,82.05,82.05,82.04,82.05,7227.0,80.1951,80.1951,80.1853,80.1951,7227.0
2024-11-05 12:50:00,82.05,82.05,82.03,82.04,35286.0,80.1951,80.1951,80.1756,80.1853,35286.0
2024-11-05 12:55:00,82.04,82.04,82.03,82.04,8863.0,80.1853,80.1853,80.1756,80.1853,8863.0
2024-11-05 13:00:00,82.03,82.05,82.03,82.04,8743.0,80.1756,80.1951,80.1756,80.1853,8743.0
2024-11-05 13:05:00,82.05,82.06,82.04,82.06,8733.0,80.1951,80.2049,80.1853,80.2049,8733.0
2024-11-05 13:10:00,82.05,82.07,82.04,82.07,16669.0,80.1951,80.2147,80.1853,80.2147,16669.0
2024-11-05 13:15:00,82.06,82.07,82.06,82.06,7084.0,80.2049,80.2147,80.2049,80.2049,7084.0
2024-11-05 13:20:00,82.07,82.07,82.06,82.06,11306.0,80.2147,80.2147,80.2049,80.2049,11306.0
2024-11-05 13:25:00,82.06,82.07,82.06,82.06,8561.0,80.2049,80.2147,80.2049,80.2049,8561.0
2024-11-05 13:30:00,82.07,82.07,82.05,82.06,99881.0,80.2147,80.2147,80.1951,80.2049,99881.0
2024-11-05 13:35:00,82.05,82.06,82.05,82.06,33500.0,80.1951,80.2049,80.1951,80.2049,33500.0
2024-11-05 13:40:00,82.05,82.06,82.05,82.05,6700.0,80.1951,80.2049,80.1951,80.1951,6700.0
2024-11-05 13:45:00,82.05,82.07,82.05,82.06,35838.0,80.1951,80.2147,80.1951,80.2049,35838.0
2024-11-05 13:50:00,82.06,82.07,82.06,82.07,9184.0,80.2049,80.2147,80.2049,80.2147,9184.0
2024-11-05 13:55:00,82.06,82.07,82.06,82.06,41107.0,80.2049,80.2147,80.2049,80.2049,41107.0
2024-11-05 14:00:00,82.06,82.07,82.05,82.06,16566.0,80.2049,80.2147,80.1951,80.2049,16566.0
2024-11-05 14:05:00,82.06,82.07,82.05,82.06,17516.0,80.2049,80.2147,80.1951,80.2049,17516.0
2024-11-05 14:10:00,82.06,82.06,82.05,82.05,8621.0,80.2049,80.2049,80.1951,80.1951,8621.0
2024-11-05 14:15:00,82.06,82.06,82.05,82.06,5053.0,80.2049,80.2049,80.1951,80.2049,5053.0
2024-11-05 14:20:00,82.06,82.06,82.05,82.06,7265.0,80.2049,80.2049,80.1951,80.2049,7265.0
2024-11-05 14:25:00,82.06,82.06,82.05,82.05,12891.0,80.2049,80.2049,80.1951,80.1951,12891.0
2024-11-05 14:30:00,82.06,82.07,82.05,82.06,8563.0,80.2049,80.2147,80.1951,80.2049,8563.0
2024-11-05 14:35:00,82.07,82.07,82.06,82.06,9084.0,80.2147,80.2147,80.2049,80.2049,9084.0
2024-11-05 14:40:00,82.06,82.07,82.06,82.07,11795.0,80.2049,80.2147,80.2049,80.2147,11795.0
2024-11-05 14:45:00,82.07,82.08,82.06,82.08,9386.0,80.2147,80.2244,80.2049,80.2244,9386.0
2024-11-05 14:50:00,82.08,82.08,82.07,82.08,9998.0,80.2244,80.2244,80.2147,80.2244,9998.0
2024-11-05 14:55:00,82.08,82.08,82.07,82.07,38231.0,80.2244,80.2244,80.2147,80.2147,38231.0
2024-11-05 15:00:00,82.08,82.08,82.07,82.08,11510.0,80.2244,80.2244,80.2147,80.2244,11510.0
2024-11-05 15:05:00,82.07,82.09,82.07,82.08,7786.0,80.2147,80.2342,80.2147,80.2244,7786.0
2024-11-05 15:10:00,82.09,82.09,82.07,82.08,15732.0,80.2342,80.2342,80.2147,80.2244,15732.0
2024-11-05 15:15:00,82.08,82.09,82.07,82.08,17324.0,80.2244,80.2342,80.2147,80.2244,17324.0
2024-11-05 15:20:00,82.09,82.09,82.08,82.09,11355.0,80.2342,80.2342,80.2244,80.2342,11355.0
2024-11-05 15:25:00,82.09,82.09,82.08,82.09,12043.0,80.2342,80.2342,80.2244,80.2342,12043.0
2024-11-05 15:30:00,82.09,82.09,82.08,82.09,7269.0,80.2342,80.2342,80.2244,80.2342,7269.0
2024-11-05 15:35:00,82.09,82.1,82.08,82.09,30063.0,80.2342,80.244,80.2244,80.2342,30063.0
2024-11-05 15:40:00,82.1,82.1,82.08,82.08,21480.0,80.244,80.244,80.2244,80.2244,21480.0
2024-11-05 15:45:00,82.09,82.09,82.08,82.08,135127.0,80.2342,80.2342,80.2244,80.2244,135127.0
2024-11-05 15:50:00,82.09,82.09,82.07,82.08,66359.0,80.2342,80.2342,80.2147,80.2244,66359.0
2024-11-05 15:55:00,82.08,82.09,82.07,82.08,307650.0,80.2244,80.2342,80.2147,80.2244,307650.0
2024-11-06 09:30:00,81.95,81.96,81.95,81.96,194842.0,80.0974,80.1072,80.0974,80.1072,194842.0
2024-11-06 09:35:00,81.95,81.96,81.95,81.96,164540.0,80.0974,80.1072,80.0974,80.1072,164540.0
2024-11-06 09:40:00,81.95,81.96,81.95,81.95,13999.0,80.0974,80.1072,80.0974,80.0974,13999.0
2024-11-06 09:45:00,81.95,81.96,81.95,81.96,28157.0,80.0974,80.1072,80.0974,80.1072,28157.0
2024-11-06 09:50:00,81.96,81.96,81.94,81.95,82261.0,80.1072,80.1072,80.0876,80.0974,82261.0
2024-11-06 09:55:00,81.95,81.96,81.94,81.95,65104.0,80.0974,80.1072,80.0876,80.0974,65104.0
2024-11-06 10:00:00,81.95,81.97,81.94,81.97,82331.0,80.0974,80.1169,80.0876,80.1169,82331.0
2024-11-06 10:05:00,81.96,81.97,81.96,81.96,83813.0,80.1072,80.1169,80.1072,80.1072,83813.0
2024-11-06 10:10:00,81.96,81.97,81.96,81.97,13734.0,80.1072,80.1169,80.1072,80.1169,13734.0
2024-11-06 10:15:00,81.97,81.97,81.96,81.96,14096.0,80.1169,80.1169,80.1072,80.1072,14096.0
2024-11-06 10:20:00,81.96,81.97,81.96,81.96,69537.0,80.1072,80.1169,80.1072,80.1072,69537.0
2024-11-06 10:25:00,81.96,81.97,81.95,81.95,21107.0,80.1072,80.1169,80.0974,80.0974,21107.0
2024-11-06 10:30:00,81.95,81.97,81.95,81.96,27631.0,80.0974,80.1169,80.0974,80.1072,27631.0
2024-11-06 10:35:00,81.97,81.97,81.95,81.97,68646.0,80.1169,80.1169,80.0974,80.1169,68646.0
2024-11-06 10:40:00,81.97,81.97,81.95,81.95,24746.0,80.1169,80.1169,80.0974,80.0974,24746.0
2024-11-06 10:45:00,81.96,81.96,81.95,81.95,17749.0,80.1072,80.1072,80.0974,80.0974,17749.0
2024-11-06 10:50:00,81.95,81.97,81.95,81.96,11109.0,80.0974,80.1169,80.0974,80.1072,11109.0
2024-11-06 10:55:00,81.96,81.97,81.95,81.96,18652.0,80.1072,80.1169,80.0974,80.1072,18652.0
2024-11-06 11:00:00,81.96,81.96,81.95,81.95,3991.0,80.1072,80.1072,80.0974,80.0974,3991.0
2024-11-06 11:05:00,81.96,81.96,81.95,81.95,15914.0,80.1072,80.1072,80.0974,80.0974,15914.0
2024-11-06 11:10:00,81.96,81.96,81.95,81.95,20632.0,80.1072,80.1072,80.0974,80.0974,20632.0
2024-11-06 11:15:00,81.96,81.97,81.95,81.96,26565.0,80.1072,80.1169,80.0974,80.1072,26565.0
2024-11-06 11:20:00,81.96,81.97,81.96,81.97,10078.0,80.1072,80.1169,80.1072,80.1169,10078.0
2024-11-06 11:25:00,81.97,81.97,81.96,81.97,9846.0,80.1169,80.1169,80.1072,80.1169,9846.0
2024-11-06 11:30:00,81.96,81.97,81.96,81.97,9289.0,80.1072,80.1169,80.1072,80.1169,9289.0
2024-11-06 11:35:00,81.97,81.97,81.95,81.96,17797.0,80.1169,80.1169,80.0974,80.1072,17797.0
2024-11-06 11:40:00,81.95,81.96,81.95,81.95,12495.0,80.0974,80.1072,80.0974,80.0974,12495.0
2024-11-06 11:45:00,81.95,81.97,81.95,81.96,71839.0,80.0974,80.1169,80.0974,80.1072,71839.0
2024-11-06 11:50:00,81.96,81.97,81.96,81.96,9627.0,80.1072,80.1169,80.1072,80.1072,9627.0
2024-11-06 11:55:00,81.96,81.96,81.95,81.95,28385.0,80.1072,80.1072,80.0974,80.0974,28385.0
2024-11-06 12:00:00,81.95,81.96,81.95,81.95,41593.0,80.0974,80.1072,80.0974,80.0974,41593.0
2024-11-06 12:05:00,81.95,81.97,81.95,81.96,27450.0,80.0974,80.1169,80.0974,80.1072,27450.0
2024-11-06 12:10:00,81.97,81.97,81.96,81.97,18989.0,80.1169,80.1169,80.1072,80.1169,18989.0
2024-11-06 12:15:00,81.96,81.98,81.96,81.98,20666.0,80.1072,80.1267,80.1072,80.1267,20666.0
2024-11-06 12:20:00,81.98,81.99,81.97,81.98,17849.0,80.1267,80.1365,80.1169,80.1267,17849.0
2024-11-06 12:25:00,81.98,82.0,81.98,81.99,27832.0,80.1267,80.1463,80.1267,80.1365,27832.0
2024-11-06 12:30:00,81.99,82.0,81.98,81.98,32137.0,80.1365,80.1463,80.1267,80.1267,32137.0
2024-11-06 12:35:00,81.98,81.99,81.98,81.98,15293.0,80.1267,80.1365,80.1267,80.1267,15293.0
2024-11-06 12:40:00,81.98,81.99,81.98,81.98,11196.0,80.1267,80.1365,80.1267,80.1267,11196.0
2024-11-06 12:45:00,81.98,81.99,81.98,81.98,7764.0,80.1267,80.1365,80.1267,80.1267,7764.0
2024-11-06 12:50:00,81.98,81.99,81.98,81.98,8422.0,80.1267,80.1365,80.1267,80.1267,8422.0
2024-11-06 12:55:00,81.98,81.99,81.98,81.98,21849.0,80.1267,80.1365,80.1267,80.1267,21849.0
2024-11-06 13:00:00,81.99,82.0,81.98,82.0,43917.0,80.1365,80.1463,80.1267,80.1463,43917.0
2024-11-06 13:05:00,82.0,82.0,81.98,82.0,177648.0,80.1463,80.1463,80.1267,80.1463,177648.0
2024-11-06 13:10:00,82.0,82.0,81.99,82.0,26197.0,80.1463,80.1463,80.1365,80.1463,26197.0
2024-11-06 13:15:00,82.0,82.0,81.99,81.99,20630.0,80.1463,80.1463,80.1365,80.1365,20630.0
2024-11-06 13:20:00,82.0,82.01,82.0,82.01,15364.0,80.1463,80.156,80.1463,80.156,15364.0
2024-11-06 13:25:00,82.01,82.01,82.0,82.01,11402.0,80.156,80.156,80.1463,80.156,11402.0
2024-11-06 13:30:00,82.01,82.01,82.0,82.0,17519.0,80.156,80.156,80.1463,80.1463,17519.0
2024-11-06 13:35:00,82.0,82.01,81.99,82.0,10488.0,80.1463,80.156,80.1365,80.1463,10488.0
2024-11-06 13:40:00,82.0,82.0,81.99,82.0,5816.0,80.1463,80.1463,80.1365,80.1463,5816.0
2024-11-06 13:45:00,81.99,82.0,81.99,82.0,12855.0,80.1365,80.1463,80.1365,80.1463,12855.0
2024-11-06 13:50:00,81.99,82.0,81.98,81.98,16018.0,80.1365,80.1463,80.1267,80.1267,16018.0
2024-11-06 13:55:00,81.98,81.99,81.97,81.97,22661.0,80.1267,80.1365,80.1169,80.1169,22661.0
2024-11-06 14:00:00,81.98,81.98,81.96,81.98,14136.0,80.1267,80.1267,80.1072,80.1267,14136.0
2024-11-06 14:05:00,81.98,81.98,81.96,81.96,26517.0,80.1267,80.1267,80.1072,80.1072,26517.0
2024-11-06 14:10:00,81.96,81.97,81.95,81.96,11984.0,80.1072,80.1169,80.0974,80.1072,11984.0
2024-11-06 14:15:00,81.96,81.97,81.95,81.96,33225.0,80.1072,80.1169,80.0974,80.1072,33225.0
2024-11-06 14:20:00,81.96,81.97,81.96,81.96,12114.0,80.1072,80.1169,80.1072,80.1072,12114.0
2024-11-06 14:25:00,81.97,81.97,81.96,81.97,27949.0,80.1169,80.1169,80.1072,80.1169,27949.0
2024-11-06 14:30:00,81.97,81.98,81.96,81.98,141571.0,80.1169,80.1267,80.1072,80.1267,141571.0
2024-11-06 14:35:00,81.97,81.98,81.97,81.97,36073.0,80.1169,80.1267,80.1169,80.1169,36073.0
2024-11-06 14:40:00,81.98,81.99,81.97,81.98,36601.0,80.1267,80.1365,80.1169,80.1267,36601.0
2024-11-06 14:45:00,81.98,81.99,81.98,81.99,12650.0,80.1267,80.1365,80.1267,80.1365,12650.0
2024-11-06 14:50:00,81.99,81.99,81.98,81.98,19771.0,80.1365,80.1365,80.1267,80.1267,19771.0
2024-11-06 14:55:00,81.98,81.99,81.98,81.99,18868.0,80.1267,80.1365,80.1267,80.1365,18868.0
2024-11-06 15:00:00,81.98,81.99,81.98,81.99,19129.0,80.1267,80.1365,80.1267,80.1365,19129.0
2024-11-06 15:05:00,81.99,81.99,81.98,81.98,15507.0,80.1365,80.1365,80.1267,80.1267,15507.0
2024-11-06 15:10:00,81.98,81.99,81.98,81.98,85568.0,80.1267,80.1365,80.1267,80.1267,85568.0
2024-11-06 15:15:00,81.98,81.99,81.98,81.99,9047.0,80.1267,80.1365,80.1267,80.1365,9047.0
2024-11-06 15:20:00,81.99,81.99,81.98,81.98,18046.0,80.1365,80.1365,80.1267,80.1267,18046.0
2024-11-06 15:25:00,81.98,81.99,81.98,81.98,17635.0,80.1267,80.1365,80.1267,80.1267,17635.0
2024-11-06 15:30:00,81.98,81.99,81.98,81.98,48269.0,80.1267,80.1365,80.1267,80.1267,48269.0
2024-11-06 15:35:00,81.98,81.99,81.98,81.99,62043.0,80.1267,80.1365,80.1267,80.1365,62043.0
2024-11-06 15:40:00,81.98,81.99,81.98,81.98,29911.0,80.1267,80.1365,80.1267,80.1267,29911.0
2024-11-06 15:45:00,81.98,81.99,81.97,81.98,60012.0,80.1267,80.1365,80.1169,80.1267,60012.0
2024-11-06 15:50:00,81.98,81.98,81.97,81.98,254735.0,80.1267,80.1267,80.1169,80.1267,254735.0
2024-11-06 15:55:00,81.98,81.99,81.97,81.98,921785.0,80.1267,80.1365,80.1169,80.1267,921785.0
2024-11-07 09:30:00,82.05,82.06,82.05,82.06,33720.0,80.1951,80.2049,80.1951,80.2049,33720.0
2024-11-07 09:35:00,82.06,82.07,82.05,82.06,61213.0,80.2049,80.2147,80.1951,80.2049,61213.0
2024-11-07 09:40:00,82.07,82.07,82.06,82.06,7712.0,80.2147,80.2147,80.2049,80.2049,7712.0
2024-11-07 09:45:00,82.06,82.08,82.06,82.08,25470.0,80.2049,80.2244,80.2049,80.2244,25470.0
2024-11-07 09:50:00,82.08,82.09,82.07,82.09,7676.0,80.2244,80.2342,80.2147,80.2342,7676.0
2024-11-07 09:55:00,82.09,82.09,82.07,82.07,17394.0,80.2342,80.2342,80.2147,80.2147,17394.0
2024-11-07 10:00:00,82.08,82.08,82.07,82.07,18268.0,80.2244,80.2244,80.2147,80.2147,18268.0
2024-11-07 10:05:00,82.08,82.08,82.07,82.08,4605.0,80.2244,80.2244,80.2147,80.2244,4605.0
2024-11-07 10:10:00,82.08,82.09,82.08,82.09,16622.0,80.2244,80.2342,80.2244,80.2342,16622.0
2024-11-07 10:15:00,82.09,82.09,82.08,82.09,28940.0,80.2342,80.2342,80.2244,80.2342,28940.0
2024-11-07 10:20:00,82.08,82.09,82.08,82.09,21152.0,80.2244,80.2342,80.2244,80.2342,21152.0
2024-11-07 10:25:00,82.09,82.09,82.08,82.09,66687.0,80.2342,80.2342,80.2244,80.2342,66687.0
2024-11-07 10:30:00,82.09,82.1,82.08,82.09,104450.0,80.2342,80.244,80.2244,80.2342,104450.0
2024-11-07 10:35:00,82.09,82.09,82.07,82.08,20430.0,80.2342,80.2342,80.2147,80.2244,20430.0
2024-11-07 10:40:00,82.07,82.09,82.07,82.09,22035.0,80.2147,80.2342,80.2147,80.2342,22035.0
2024-11-07 10:45:00,82.08,82.09,82.08,82.09,35953.0,80.2244,80.2342,80.2244,80.2342,35953.0
2024-11-07 10:50:00,82.09,82.1,82.08,82.09,18328.0,80.2342,80.244,80.2244,80.2342,18328.0
2024-11-07 10:55:00,82.1,82.11,82.09,82.09,74177.0,80.244,80.2538,80.2342,80.2342,74177.0
2024-11-07 11:00:00,82.1,82.1,82.08,82.08,11951.0,80.244,80.244,80.2244,80.2244,11951.0
2024-11-07 11:05:00,82.08,82.09,82.08,82.08,15626.0,80.2244,80.2342,80.2244,80.2244,15626.0
2024-11-07 11:10:00,82.08,82.09,82.07,82.08,8404.0,80.2244,80.2342,80.2147,80.2244,8404.0
2024-11-07 11:15:00,82.08,82.08,82.07,82.07,12830.0,80.2244,80.2244,80.2147,80.2147,12830.0
2024-11-07 11:20:00,82.07,82.08,82.07,82.07,11959.0,80.2147,80.2244,80.2147,80.2147,11959.0
2024-11-07 11:25:00,82.08,82.08,82.07,82.08,12665.0,80.2244,80.2244,80.2147,80.2244,12665.0
2024-11-07 11:30:00,82.08,82.08,82.07,82.08,35198.0,80.2244,80.2244,80.2147,80.2244,35198.0
2024-11-07 11:35:00,82.08,82.08,82.07,82.08,11391.0,80.2244,80.2244,80.2147,80.2244,11391.0
2024-11-07 11:40:00,82.08,82.08,82.07,82.08,17184.0,80.2244,80.2244,80.2147,80.2244,17184.0
2024-11-07 11:45:00,82.08,82.08,82.07,82.08,25549.0,80.2244,80.2244,80.2147,80.2244,25549.0
2024-11-07 11:50:00,82.07,82.08,82.06,82.07,12581.0,80.2147,80.2244,80.2049,80.2147,12581.0
2024-11-07 11:55:00,82.06,82.08,82.06,82.08,14627.0,80.2049,80.2244,80.2049,80.2244,14627.0
2024-11-07 12:00:00,82.08,82.08,82.06,82.06,7693.0,80.2244,80.2244,80.2049,80.2049,7693.0
2024-11-07 12:05:00,82.06,82.08,82.06,82.08,10876.0,80.2049,80.2244,80.2049,80.2244,10876.0
2024-11-07 12:10:00,82.07,82.08,82.07,82.08,12862.0,80.2147,80.2244,80.2147,80.2244,12862.0
2024-11-07 12:15:00,82.07,82.08,82.07,82.08,13253.0,80.2147,80.2244,80.2147,80.2244,13253.0
2024-11-07 12:20:00,82.08,82.08,82.07,82.08,17746.0,80.2244,80.2244,80.2147,80.2244,17746.0
2024-11-07 12:25:00,82.08,82.08,82.07,82.08,24953.0,80.2244,80.2244,80.2147,80.2244,24953.0
2024-11-07 12:30:00,82.08,82.1,82.08,82.09,88920.0,80.2244,80.244,80.2244,80.2342,88920.0
2024-11-07 12:35:00,82.09,82.1,82.09,82.09,7226.0,80.2342,80.244,80.2342,80.2342,7226.0
2024-11-07 12:40:00,82.09,82.1,82.09,82.1,3482.0,80.2342,80.244,80.2342,80.244,3482.0
2024-11-07 12:45:00,82.09,82.1,82.08,82.09,5574.0,80.2342,80.244,80.2244,80.2342,5574.0
2024-11-07 12:50:00,82.09,82.09,82.08,82.09,8058.0,80.2342,80.2342,80.2244,80.2342,8058.0
2024-11-07 12:55:00,82.09,82.09,82.08,82.09,10869.0,80.2342,80.2342,80.2244,80.2342,10869.0
2024-11-07 13:00:00,82.09,82.09,82.08,82.09,4995.0,80.2342,80.2342,80.2244,80.2342,4995.0
2024-11-07 13:05:00,82.08,82.09,82.08,82.09,12316.0,80.2244,80.2342,80.2244,80.2342,12316.0
2024-11-07 13:10:00,82.09,82.09,82.08,82.09,8823.0,80.2342,80.2342,80.2244,80.2342,8823.0
2024-11-07 13:15:00,82.09,82.09,82.08,82.09,12620.0,80.2342,80.2342,80.2244,80.2342,12620.0
2024-11-07 13:20:00,82.09,82.09,82.08,82.09,4704.0,80.2342,80.2342,80.2244,80.2342,4704.0
2024-11-07 13:25:00,82.09,82.09,82.08,82.08,58042.0,80.2342,80.2342,80.2244,80.2244,58042.0
2024-11-07 13:30:00,82.09,82.09,82.08,82.09,9699.0,80.2342,80.2342,80.2244,80.2342,9699.0
2024-11-07 13:35:00,82.09,82.1,82.08,82.09,12660.0,80.2342,80.244,80.2244,80.2342,12660.0
2024-11-07 13:40:00,82.09,82.1,82.09,82.1,7193.0,80.2342,80.244,80.2342,80.244,7193.0
2024-11-07 13:45:00,82.1,82.1,82.09,82.1,5688.0,80.244,80.244,80.2342,80.244,5688.0
2024-11-07 13:50:00,82.1,82.1,82.08,82.09,95236.0,80.244,80.244,80.2244,80.2342,95236.0
2024-11-07 13:55:00,82.09,82.1,82.08,82.09,21710.0,80.2342,80.244,80.2244,80.2342,21710.0
2024-11-07 14:00:00,82.09,82.1,82.05,82.06,74189.0,80.2342,80.244,80.1951,80.2049,74189.0
2024-11-07 14:05:00,82.06,82.06,82.05,82.06,89886.0,80.2049,80.2049,80.1951,80.2049,89886.0
2024-11-07 14:10:00,82.05,82.08,82.04,82.08,117871.0,80.1951,80.2244,80.1853,80.2244,117871.0
2024-11-07 14:15:00,82.08,82.08,82.07,82.08,74448.0,80.2244,80.2244,80.2147,80.2244,74448.0
2024-11-07 14:20:00,82.08,82.08,82.06,82.06,8826.0,80.2244,80.2244,80.2049,80.2049,8826.0
2024-11-07 14:25:00,82.06,82.08,82.06,82.06,6720.0,80.2049,80.2244,80.2049,80.2049,6720.0
2024-11-07 14:30:00,82.06,82.08,82.06,82.08,20498.0,80.2049,80.2244,80.2049,80.2244,20498.0
2024-11-07 14:35:00,82.07,82.09,82.07,82.08,19408.0,80.2147,80.2342,80.2147,80.2244,19408.0
2024-11-07 14:40:00,82.07,82.07,82.02,82.03,141650.0,80.2147,80.2147,80.1658,80.1756,141650.0
2024-11-07 14:45:00,82.03,82.06,82.02,82.06,34213.0,80.1756,80.2049,80.1658,80.2049,34213.0
2024-11-07 14:50:00,82.05,82.07,82.05,82.06,13379.0,80.1951,80.2147,80.1951,80.2049,13379.0
2024-11-07 14:55:00,82.06,82.08,82.06,82.07,17040.0,80.2049,80.2244,80.2049,80.2147,17040.0
2024-11-07 15:00:00,82.08,82.1,82.07,82.09,40984.0,80.2244,80.244,80.2147,80.2342,40984.0
2024-11-07 15:05:00,82.09,82.1,82.08,82.09,21950.0,80.2342,80.244,80.2244,80.2342,21950.0
2024-11-07 15:10:00,82.09,82.11,82.08,82.11,37875.0,80.2342,80.2538,80.2244,80.2538,37875.0
2024-11-07 15:15:00,82.11,82.11,82.09,82.09,13077.0,80.2538,80.2538,80.2342,80.2342,13077.0
2024-11-07 15:20:00,82.1,82.11,82.09,82.1,101387.0,80.244,80.2538,80.2342,80.244,101387.0
2024-11-07 15:25:00,82.11,82.11,82.09,82.09,17791.0,80.2538,80.2538,80.2342,80.2342,17791.0
2024-11-07 15:30:00,82.09,82.09,82.08,82.09,15381.0,80.2342,80.2342,80.2244,80.2342,15381.0
2024-11-07 15:35:00,82.09,82.09,82.07,82.08,13298.0,80.2342,80.2342,80.2147,80.2244,13298.0
2024-11-07 15:40:00,82.08,82.09,82.07,82.08,367925.0,80.2244,80.2342,80.2147,80.2244,367925.0
2024-11-07 15:45:00,82.09,82.09,82.08,82.08,79355.0,80.2342,80.2342,80.2244,80.2244,79355.0
2024-11-07 15:50:00,82.09,82.1,82.08,82.1,437366.0,80.2342,80.244,80.2244,80.244,437366.0
2024-11-07 15:55:00,82.09,82.12,82.09,82.12,3436039.0,80.2342,80.2635,80.2342,80.2635,3436039.0
2024-11-08 09:30:00,82.12,82.13,82.12,82.13,34118.0,80.2635,80.2733,80.2635,80.2733,34118.0
2024-11-08 09:35:00,82.13,82.13,82.11,82.12,20728.0,80.2733,80.2733,80.2538,80.2635,20728.0
2024-11-08 09:40:00,82.11,82.12,82.11,82.12,6620.0,80.2538,80.2635,80.2538,80.2635,6620.0
2024-11-08 09:45:00,82.12,82.12,82.11,82.12,8578.0,80.2635,80.2635,80.2538,80.2635,8578.0
2024-11-08 09:50:00,82.12,82.13,82.11,82.13,21701.0,80.2635,80.2733,80.2538,80.2733,21701.0
2024-11-08 09:55:00,82.12,82.13,82.11,82.12,10213.0,80.2635,80.2733,80.2538,80.2635,10213.0
2024-11-08 10:00:00,82.11,82.13,82.1,82.12,69739.0,80.2538,80.2733,80.244,80.2635,69739.0
2024-11-08 10:05:00,82.13,82.13,82.12,82.12,6020.0,80.2733,80.2733,80.2635,80.2635,6020.0
2024-11-08 10:10:00,82.13,82.14,82.12,82.13,5207.0,80.2733,80.2831,80.2635,80.2733,5207.0
2024-11-08 10:15:00,82.13,82.14,82.13,82.14,43611.0,80.2733,80.2831,80.2733,80.2831,43611.0
2024-11-08 10:20:00,82.14,82.14,82.13,82.14,51936.0,80.2831,80.2831,80.2733,80.2831,51936.0
2024-11-08 10:25:00,82.14,82.15,82.13,82.14,16050.0,80.2831,80.2929,80.2733,80.2831,16050.0
2024-11-08 10:30:00,82.14,82.15,82.13,82.14,7385.0,80.2831,80.2929,80.2733,80.2831,7385.0
2024-11-08 10:35:00,82.14,82.14,82.12,82.12,16036.0,80.2831,80.2831,80.2635,80.2635,16036.0
2024-11-08 10:40:00,82.12,82.13,82.12,82.13,10933.0,80.2635,80.2733,80.2635,80.2733,10933.0
2024-11-08 10:45:00,82.12,82.13,82.12,82.13,9512.0,80.2635,80.2733,80.2635,80.2733,9512.0
2024-11-08 10:50:00,82.13,82.13,82.11,82.12,22370.0,80.2733,80.2733,80.2538,80.2635,22370.0
2024-11-08 10:55:00,82.11,82.12,82.11,82.11,9174.0,80.2538,80.2635,80.2538,80.2538,9174.0
2024-11-08 11:00:00,82.12,82.12,82.11,82.11,6080.0,80.2635,80.2635,80.2538,80.2538,6080.0
2024-11-08 11:05:00,82.12,82.12,82.11,82.11,13074.0,80.2635,80.2635,80.2538,80.2538,13074.0
2024-11-08 11:10:00,82.11,82.12,82.1,82.11,14658.0,80.2538,80.2635,80.244,80.2538,14658.0
2024-11-08 11:15:00,82.11,82.12,82.1,82.11,27261.0,80.2538,80.2635,80.244,80.2538,27261.0
2024-11-08 11:20:00,82.11,82.12,82.11,82.11,4606.0,80.2538,80.2635,80.2538,80.2538,4606.0
2024-11-08 11:25:00,82.12,82.12,82.1,82.11,8196.0,80.2635,80.2635,80.244,80.2538,8196.0
2024-11-08 11:30:00,82.11,82.11,82.08,82.09,91245.0,80.2538,80.2538,80.2244,80.2342,91245.0
2024-11-08 11:35:00,82.09,82.09,82.07,82.08,2548.0,80.2342,80.2342,80.2147,80.2244,2548.0
2024-11-08 11:40:00,82.08,82.09,82.07,82.09,227426.0,80.2244,80.2342,80.2147,80.2342,227426.0
2024-11-08 11:45:00,82.09,82.1,82.08,82.09,33830.0,80.2342,80.244,80.2244,80.2342,33830.0
2024-11-08 11:50:00,82.1,82.1,82.09,82.09,60882.0,80.244,80.244,80.2342,80.2342,60882.0
2024-11-08 11:55:00,82.09,82.1,82.09,82.09,32721.0,80.2342,80.244,80.2342,80.2342,32721.0
2024-11-08 12:00:00,82.09,82.1,82.09,82.09,15894.0,80.2342,80.244,80.2342,80.2342,15894.0
2024-11-08 12:05:00,82.09,82.1,82.09,82.09,9770.0,80.2342,80.244,80.2342,80.2342,9770.0
2024-11-08 12:10:00,82.09,82.1,82.08,82.09,18536.0,80.2342,80.244,80.2244,80.2342,18536.0
2024-11-08 12:15:00,82.09,82.09,82.07,82.08,15741.0,80.2342,80.2342,80.2147,80.2244,15741.0
2024-11-08 12:20:00,82.08,82.08,82.07,82.07,7602.0,80.2244,80.2244,80.2147,80.2147,7602.0
2024-11-08 12:25:00,82.08,82.08,82.07,82.07,10741.0,80.2244,80.2244,80.2147,80.2147,10741.0
2024-11-08 12:30:00,82.08,82.09,82.07,82.09,19137.0,80.2244,80.2342,80.2147,80.2342,19137.0
2024-11-08 12:35:00,82.09,82.09,82.06,82.06,41541.0,80.2342,80.2342,80.2049,80.2049,41541.0
2024-11-08 12:40:00,82.06,82.07,82.06,82.06,4198.0,80.2049,80.2147,80.2049,80.2049,4198.0
2024-11-08 12:45:00,82.06,82.08,82.06,82.08,27193.0,80.2049,80.2244,80.2049,80.2244,27193.0
2024-11-08 12:50:00,82.08,82.09,82.07,82.09,184520.0,80.2244,80.2342,80.2147,80.2342,184520.0
2024-11-08 12:55:00,82.09,82.1,82.08,82.09,12660.0,80.2342,80.244,80.2244,80.2342,12660.0
2024-11-08 13:00:00,82.09,82.1,82.08,82.08,11332.0,80.2342,80.244,80.2244,80.2244,11332.0
2024-11-08 13:05:00,82.09,82.1,82.08,82.09,14955.0,80.2342,80.244,80.2244,80.2342,14955.0
2024-11-08 13:10:00,82.09,82.1,82.07,82.08,12755.0,80.2342,80.244,80.2147,80.2244,12755.0
2024-11-08 13:15:00,82.07,82.08,82.07,82.07,4475.0,80.2147,80.2244,80.2147,80.2147,4475.0
2024-11-08 13:20:00,82.08,82.09,82.07,82.08,39357.0,80.2244,80.2342,80.2147,80.2244,39357.0
2024-11-08 13:25:00,82.08,82.09,82.08,82.08,8554.0,80.2244,80.2342,80.2244,80.2244,8554.0
2024-11-08 13:30:00,82.09,82.09,82.08,82.09,3795.0,80.2342,80.2342,80.2244,80.2342,3795.0
2024-11-08 13:35:00,82.09,82.09,82.07,82.07,18156.0,80.2342,80.2342,80.2147,80.2147,18156.0
2024-11-08 13:40:00,82.08,82.08,82.06,82.06,9885.0,80.2244,80.2244,80.2049,80.2049,9885.0
2024-11-08 13:45:00,82.06,82.07,82.06,82.07,6683.0,80.2049,80.2147,80.2049,80.2147,6683.0
2024-11-08 13:50:00,82.07,82.08,82.07,82.08,15958.0,80.2147,80.2244,80.2147,80.2244,15958.0
2024-11-08 13:55:00,82.08,82.08,82.07,82.08,12337.0,80.2244,80.2244,80.2147,80.2244,12337.0
2024-11-08 14:00:00,82.08,82.08,82.07,82.08,25114.0,80.2244,80.2244,80.2147,80.2244,25114.0
2024-11-08 14:05:00,82.08,82.08,82.07,82.08,6425.0,80.2244,80.2244,80.2147,80.2244,6425.0
2024-11-08 14:10:00,82.07,82.08,82.07,82.08,25002.0,80.2147,80.2244,80.2147,80.2244,25002.0
2024-11-08 14:15:00,82.08,82.08,82.07,82.08,7691.0,80.2244,80.2244,80.2147,80.2244,7691.0
2024-11-08 14:20:00,82.08,82.08,82.06,82.06,42360.0,80.2244,80.2244,80.2049,80.2049,42360.0
2024-11-08 14:25:00,82.07,82.07,82.06,82.07,6620.0,80.2147,80.2147,80.2049,80.2147,6620.0
2024-11-08 14:30:00,82.07,82.07,82.06,82.06,76696.0,80.2147,80.2147,80.2049,80.2049,76696.0
2024-11-08 14:35:00,82.06,82.07,82.06,82.07,5720.0,80.2049,80.2147,80.2049,80.2147,5720.0
2024-11-08 14:40:00,82.07,82.07,82.06,82.07,9030.0,80.2147,80.2147,80.2049,80.2147,9030.0
2024-11-08 14:45:00,82.06,82.07,82.06,82.06,45954.0,80.2049,80.2147,80.2049,80.2049,45954.0
2024-11-08 14:50:00,82.07,82.07,82.06,82.06,5738.0,80.2147,80.2147,80.2049,80.2049,5738.0
2024-11-08 14:55:00,82.06,82.07,82.06,82.06,12867.0,80.2049,80.2147,80.2049,80.2049,12867.0
2024-11-08 15:00:00,82.06,82.07,82.06,82.07,20609.0,80.2049,80.2147,80.2049,80.2147,20609.0
2024-11-08 15:05:00,82.06,82.07,82.05,82.06,18282.0,80.2049,80.2147,80.1951,80.2049,18282.0
2024-11-08 15:10:00,82.06,82.06,82.04,82.05,12699.0,80.2049,80.2049,80.1853,80.1951,12699.0
2024-11-08 15:15:00,82.05,82.05,82.04,82.05,18656.0,80.1951,80.1951,80.1853,80.1951,18656.0
2024-11-08 15:20:00,82.05,82.05,82.04,82.05,25113.0,80.1951,80.1951,80.1853,80.1951,25113.0
2024-11-08 15:25:00,82.05,82.06,82.04,82.06,19068.0,80.1951,80.2049,80.1853,80.2049,19068.0
2024-11-08 15:30:00,82.05,82.06,82.05,82.06,17610.0,80.1951,80.2049,80.1951,80.2049,17610.0
2024-11-08 15:35:00,82.06,82.06,82.05,82.06,32753.0,80.2049,80.2049,80.1951,80.2049,32753.0
2024-11-08 15:40:00,82.05,82.06,82.05,82.06,16413.0,80.1951,80.2049,80.1951,80.2049,16413.0
2024-11-08 15:45:00,82.05,82.06,82.05,82.06,33922.0,80.1951,80.2049,80.1951,80.2049,33922.0
2024-11-08 15:50:00,82.06,82.07,82.05,82.07,84468.0,80.2049,80.2147,80.1951,80.2147,84468.0
2024-11-08 15:55:00,82.06,82.07,82.05,82.05,254599.0,80.2049,80.2147,80.1951,80.1951,254599.0
2024-11-11 09:30:00,81.99,82.0,81.99,81.99,44811.0,80.1365,80.1463,80.1365,80.1365,44811.0
2024-11-11 09:35:00,82.0,82.0,81.99,82.0,9784.0,80.1463,80.1463,80.1365,80.1463,9784.0
2024-11-11 09:40:00,82.01,82.01,82.0,82.01,15553.0,80.156,80.156,80.1463,80.156,15553.0
2024-11-11 09:45:00,82.01,82.01,81.99,81.99,21410.0,80.156,80.156,80.1365,80.1365,21410.0
2024-11-11 09:50:00,81.99,82.0,81.99,81.99,11503.0,80.1365,80.1463,80.1365,80.1365,11503.0
2024-11-11 09:55:00,81.99,82.0,81.99,81.99,16889.0,80.1365,80.1463,80.1365,80.1365,16889.0
2024-11-11 10:00:00,82.0,82.0,81.99,82.0,21732.0,80.1463,80.1463,80.1365,80.1463,21732.0
2024-11-11 10:05:00,81.99,82.0,81.99,82.0,10841.0,80.1365,80.1463,80.1365,80.1463,10841.0
2024-11-11 10:10:00,82.0,82.0,81.99,82.0,35517.0,80.1463,80.1463,80.1365,80.1463,35517.0
2024-11-11 10:15:00,81.99,82.0,81.99,81.99,18947.0,80.1365,80.1463,80.1365,80.1365,18947.0
2024-11-11 10:20:00,82.0,82.0,81.99,81.99,8117.0,80.1463,80.1463,80.1365,80.1365,8117.0
2024-11-11 10:25:00,82.0,82.0,81.99,81.99,7351.0,80.1463,80.1463,80.1365,80.1365,7351.0
2024-11-11 10:30:00,82.0,82.0,81.99,81.99,7020.0,80.1463,80.1463,80.1365,80.1365,7020.0
2024-11-11 10:35:00,81.99,82.0,81.99,81.99,2327.0,80.1365,80.1463,80.1365,80.1365,2327.0
2024-11-11 10:40:00,82.0,82.0,81.99,82.0,6723.0,80.1463,80.1463,80.1365,80.1463,6723.0
2024-11-11 10:45:00,82.0,82.0,81.99,81.99,19581.0,80.1463,80.1463,80.1365,80.1365,19581.0
2024-11-11 10:50:00,82.0,82.0,81.99,82.0,19598.0,80.1463,80.1463,80.1365,80.1463,19598.0
2024-11-11 10:55:00,82.0,82.0,81.99,81.99,4626.0,80.1463,80.1463,80.1365,80.1365,4626.0
2024-11-11 11:00:00,81.99,82.01,81.99,82.01,35524.0,80.1365,80.156,80.1365,80.156,35524.0
2024-11-11 11:05:00,82.0,82.01,82.0,82.01,12142.0,80.1463,80.156,80.1463,80.156,12142.0
2024-11-11 11:10:00,82.01,82.01,82.0,82.01,5665.0,80.156,80.156,80.1463,80.156,5665.0
2024-11-11 11:15:00,82.01,82.01,82.0,82.01,30837.0,80.156,80.156,80.1463,80.156,30837.0
2024-11-11 11:20:00,82.01,82.01,82.0,82.01,6842.0,80.156,80.156,80.1463,80.156,6842.0
2024-11-11 11:25:00,82.01,82.01,82.0,82.01,7783.0,80.156,80.156,80.1463,80.156,7783.0
2024-11-11 11:30:00,82.01,82.01,82.0,82.01,25041.0,80.156,80.156,80.1463,80.156,25041.0
2024-11-11 11:35:00,82.0,82.01,82.0,82.01,5457.0,80.1463,80.156,80.1463,80.156,5457.0
2024-11-11 11:40:00,82.0,82.01,82.0,82.0,6535.0,80.1463,80.156,80.1463,80.1463,6535.0
2024-11-11 11:45:00,82.01,82.01,82.0,82.01,6378.0,80.156,80.156,80.1463,80.156,6378.0
2024-11-11 11:50:00,82.01,82.01,82.0,82.0,87169.0,80.156,80.156,80.1463,80.1463,87169.0
2024-11-11 11:55:00,82.0,82.01,82.0,82.0,19567.0,80.1463,80.156,80.1463,80.1463,19567.0
2024-11-11 12:00:00,82.01,82.01,81.99,82.0,16123.0,80.156,80.156,80.1365,80.1463,16123.0
2024-11-11 12:05:00,82.0,82.0,81.99,81.99,7036.0,80.1463,80.1463,80.1365,80.1365,7036.0
2024-11-11 12:10:00,81.99,82.0,81.99,82.0,6930.0,80.1365,80.1463,80.1365,80.1463,6930.0
2024-11-11 12:15:00,82.0,82.0,81.99,81.99,43548.0,80.1463,80.1463,80.1365,80.1365,43548.0
2024-11-11 12:20:00,81.99,82.0,81.99,81.99,18611.0,80.1365,80.1463,80.1365,80.1365,18611.0
2024-11-11 12:25:00,82.0,82.0,81.99,82.0,6883.0,80.1463,80.1463,80.1365,80.1463,6883.0
2024-11-11 12:30:00,82.0,82.0,81.99,82.0,15385.0,80.1463,80.1463,80.1365,80.1463,15385.0
2024-11-11 12:35:00,82.0,82.0,81.99,82.0,7216.0,80.1463,80.1463,80.1365,80.1463,7216.0
2024-11-11 12:40:00,82.0,82.0,81.99,82.0,11963.0,80.1463,80.1463,80.1365,80.1463,11963.0
2024-11-11 12:45:00,82.0,82.0,81.99,82.0,14630.0,80.1463,80.1463,80.1365,80.1463,14630.0
2024-11-11 12:50:00,82.0,82.0,81.99,82.0,7024.0,80.1463,80.1463,80.1365,80.1463,7024.0
2024-11-11 12:55:00,82.0,82.0,81.99,82.0,3123.0,80.1463,80.1463,80.1365,80.1463,3123.0
2024-11-11 13:00:00,82.0,82.0,81.99,82.0,5410.0,80.1463,80.1463,80.1365,80.1463,5410.0
2024-11-11 13:05:00,82.0,82.0,81.99,82.0,14059.0,80.1463,80.1463,80.1365,80.1463,14059.0
2024-11-11 13:10:00,81.99,82.0,81.99,82.0,14676.0,80.1365,80.1463,80.1365,80.1463,14676.0
2024-11-11 13:15:00,82.0,82.0,81.99,82.0,4216.0,80.1463,80.1463,80.1365,80.1463,4216.0
2024-11-11 13:20:00,82.0,82.0,81.99,82.0,8142.0,80.1463,80.1463,80.1365,80.1463,8142.0
2024-11-11 13:25:00,81.99,82.0,81.99,81.99,10456.0,80.1365,80.1463,80.1365,80.1365,10456.0
2024-11-11 13:30:00,81.99,82.0,81.99,82.0,7164.0,80.1365,80.1463,80.1365,80.1463,7164.0
2024-11-11 13:35:00,82.0,82.0,81.99,81.99,10611.0,80.1463,80.1463,80.1365,80.1365,10611.0
2024-11-11 13:40:00,82.0,82.0,81.99,81.99,8116.0,80.1463,80.1463,80.1365,80.1365,8116.0
2024-11-11 13:45:00,82.0,82.0,81.99,82.0,26996.0,80.1463,80.1463,80.1365,80.1463,26996.0
2024-11-11 13:50:00,82.0,82.0,81.99,81.99,3960.0,80.1463,80.1463,80.1365,80.1365,3960.0
2024-11-11 13:55:00,82.0,82.0,81.99,82.0,7759.0,80.1463,80.1463,80.1365,80.1463,7759.0
2024-11-11 14:00:00,82.0,82.0,81.99,82.0,4013.0,80.1463,80.1463,80.1365,80.1463,4013.0
2024-11-11 14:05:00,82.0,82.0,81.99,82.0,2510.0,80.1463,80.1463,80.1365,80.1463,2510.0
2024-11-11 14:10:00,81.99,82.0,81.99,82.0,9737.0,80.1365,80.1463,80.1365,80.1463,9737.0
2024-11-11 14:15:00,81.99,82.0,81.99,82.0,8012.0,80.1365,80.1463,80.1365,80.1463,8012.0
2024-11-11 14:20:00,81.99,82.0,81.99,81.99,8907.0,80.1365,80.1463,80.1365,80.1365,8907.0
2024-11-11 14:25:00,81.99,82.0,81.99,82.0,6577.0,80.1365,80.1463,80.1365,80.1463,6577.0
2024-11-11 14:30:00,81.99,82.0,81.99,81.99,7039.0,80.1365,80.1463,80.1365,80.1365,7039.0
2024-11-11 14:35:00,81.99,82.0,81.99,81.99,6221.0,80.1365,80.1463,80.1365,80.1365,6221.0
2024-11-11 14:40:00,82.0,82.0,81.99,82.0,10096.0,80.1463,80.1463,80.1365,80.1463,10096.0
2024-11-11 14:45:00,81.99,82.0,81.99,82.0,10034.0,80.1365,80.1463,80.1365,80.1463,10034.0
2024-11-11 14:50:00,82.0,82.0,81.99,81.99,4339.0,80.1463,80.1463,80.1365,80.1365,4339.0
2024-11-11 14:55:00,82.0,82.0,81.99,82.0,19098.0,80.1463,80.1463,80.1365,80.1463,19098.0
2024-11-11 15:00:00,81.99,82.0,81.99,81.99,3302.0,80.1365,80.1463,80.1365,80.1365,3302.0
2024-11-11 15:05:00,81.99,82.0,81.99,82.0,8010.0,80.1365,80.1463,80.1365,80.1463,8010.0
2024-11-11 15:10:00,81.99,82.0,81.99,82.0,27838.0,80.1365,80.1463,80.1365,80.1463,27838.0
2024-11-11 15:15:00,82.0,82.0,81.99,82.0,18788.0,80.1463,80.1463,80.1365,80.1463,18788.0
2024-11-11 15:20:00,82.0,82.0,81.99,82.0,7631.0,80.1463,80.1463,80.1365,80.1463,7631.0
2024-11-11 15:25:00,82.0,82.0,81.99,82.0,13712.0,80.1463,80.1463,80.1365,80.1463,13712.0
2024-11-11 15:30:00,82.0,82.0,81.99,82.0,23688.0,80.1463,80.1463,80.1365,80.1463,23688.0
2024-11-11 15:35:00,82.0,82.0,81.99,82.0,24555.0,80.1463,80.1463,80.1365,80.1463,24555.0
2024-11-11 15:40:00,82.0,82.0,81.99,82.0,4014.0,80.1463,80.1463,80.1365,80.1463,4014.0
2024-11-11 15:45:00,82.0,82.0,81.99,82.0,8164.0,80.1463,80.1463,80.1365,80.1463,8164.0
2024-11-11 15:50:00,81.99,82.01,81.99,82.01,64453.0,80.1365,80.156,80.1365,80.156,64453.0
2024-11-11 15:55:00,82.01,82.01,82.0,82.0,98132.0,80.156,80.156,80.1463,80.1463,98132.0
2024-11-12 09:30:00,81.95,81.96,81.94,81.96,277105.0,80.0974,80.1072,80.0876,80.1072,277105.0
2024-11-12 09:35:00,81.96,81.96,81.95,81.96,9257.0,80.1072,80.1072,80.0974,80.1072,9257.0
2024-11-12 09:40:00,81.97,81.97,81.96,81.97,45266.0,80.1169,80.1169,80.1072,80.1169,45266.0
2024-11-12 09:45:00,81.96,81.98,81.96,81.97,18599.0,80.1072,80.1267,80.1072,80.1169,18599.0
2024-11-12 09:50:00,81.98,81.98,81.97,81.97,9140.0,80.1267,80.1267,80.1169,80.1169,9140.0
2024-11-12 09:55:00,81.98,81.98,81.97,81.97,10733.0,80.1267,80.1267,80.1169,80.1169,10733.0
2024-11-12 10:00:00,81.97,81.98,81.97,81.98,24319.0,80.1169,80.1267,80.1169,80.1267,24319.0
2024-11-12 10:05:00,81.98,81.98,81.96,81.97,9701.0,80.1267,80.1267,80.1072,80.1169,9701.0
2024-11-12 10:10:00,81.97,81.97,81.96,81.96,15842.0,80.1169,80.1169,80.1072,80.1072,15842.0
2024-11-12 10:15:00,81.97,81.98,81.96,81.97,12129.0,80.1169,80.1267,80.1072,80.1169,12129.0
2024-11-12 10:20:00,81.98,81.98,81.97,81.98,10281.0,80.1267,80.1267,80.1169,80.1267,10281.0
2024-11-12 10:25:00,81.98,81.98,81.97,81.98,6829.0,80.1267,80.1267,80.1169,80.1267,6829.0
2024-11-12 10:30:00,81.98,81.98,81.97,81.97,5536.0,80.1267,80.1267,80.1169,80.1169,5536.0
2024-11-12 10:35:00,81.97,81.98,81.96,81.97,105395.0,80.1169,80.1267,80.1072,80.1169,105395.0
2024-11-12 10:40:00,81.97,81.97,81.96,81.96,8401.0,80.1169,80.1169,80.1072,80.1072,8401.0
2024-11-12 10:45:00,81.97,81.97,81.96,81.97,12701.0,80.1169,80.1169,80.1072,80.1169,12701.0
2024-11-12 10:50:00,81.96,81.97,81.96,81.96,11950.0,80.1072,80.1169,80.1072,80.1072,11950.0
2024-11-12 10:55:00,81.96,81.97,81.96,81.97,16711.0,80.1072,80.1169,80.1072,80.1169,16711.0
2024-11-12 11:00:00,81.96,81.97,81.96,81.96,28112.0,80.1072,80.1169,80.1072,80.1072,28112.0
2024-11-12 11:05:00,81.97,81.97,81.96,81.97,11268.0,80.1169,80.1169,80.1072,80.1169,11268.0
2024-11-12 11:10:00,81.97,81.98,81.96,81.97,12460.0,80.1169,80.1267,80.1072,80.1169,12460.0
2024-11-12 11:15:00,81.98,81.98,81.97,81.98,2632.0,80.1267,80.1267,80.1169,80.1267,2632.0
2024-11-12 11:20:00,81.98,81.98,81.97,81.97,30029.0,80.1267,80.1267,80.1169,80.1169,30029.0
2024-11-12 11:25:00,81.97,81.98,81.97,81.97,16426.0,80.1169,80.1267,80.1169,80.1169,16426.0
2024-11-12 11:30:00,81.97,81.98,81.97,81.98,5447.0,80.1169,80.1267,80.1169,80.1267,5447.0
2024-11-12 11:35:00,81.97,81.98,81.96,81.96,30626.0,80.1169,80.1267,80.1072,80.1072,30626.0
2024-11-12 11:40:00,81.97,81.97,81.95,81.95,10863.0,80.1169,80.1169,80.0974,80.0974,10863.0
2024-11-12 11:45:00,81.95,81.96,81.95,81.95,7975.0,80.0974,80.1072,80.0974,80.0974,7975.0
2024-11-12 11:50:00,81.95,81.96,81.95,81.95,23453.0,80.0974,80.1072,80.0974,80.0974,23453.0
2024-11-12 11:55:00,81.96,81.96,81.95,81.95,10336.0,80.1072,80.1072,80.0974,80.0974,10336.0
2024-11-12 12:00:00,81.95,81.96,81.94,81.95,69927.0,80.0974,80.1072,80.0876,80.0974,69927.0
2024-11-12 12:05:00,81.95,81.95,81.94,81.94,8300.0,80.0974,80.0974,80.0876,80.0876,8300.0
2024-11-12 12:10:00,81.94,81.95,81.93,81.94,17162.0,80.0876,80.0974,80.0778,80.0876,17162.0
2024-11-12 12:15:00,81.94,81.94,81.91,81.92,11778.0,80.0876,80.0876,80.0583,80.0681,11778.0
2024-11-12 12:20:00,81.92,81.93,81.92,81.92,7534.0,80.0681,80.0778,80.0681,80.0681,7534.0
2024-11-12 12:25:00,81.93,81.93,81.92,81.92,20503.0,80.0778,80.0778,80.0681,80.0681,20503.0
2024-11-12 12:30:00,81.92,81.93,81.92,81.92,5865.0,80.0681,80.0778,80.0681,80.0681,5865.0
2024-11-12 12:35:00,81.92,81.93,81.91,81.92,11948.0,80.0681,80.0778,80.0583,80.0681,11948.0
2024-11-12 12:40:00,81.91,81.92,81.9,81.91,21538.0,80.0583,80.0681,80.0485,80.0583,21538.0
2024-11-12 12:45:00,81.91,81.92,81.9,81.92,37293.0,80.0583,80.0681,80.0485,80.0681,37293.0
2024-11-12 12:50:00,81.92,81.93,81.91,81.92,57497.0,80.0681,80.0778,80.0583,80.0681,57497.0
2024-11-12 12:55:00,81.92,81.94,81.92,81.94,23039.0,80.0681,80.0876,80.0681,80.0876,23039.0
2024-11-12 13:00:00,81.94,81.94,81.93,81.94,20001.0,80.0876,80.0876,80.0778,80.0876,20001.0
2024-11-12 13:05:00,81.93,81.94,81.93,81.93,12772.0,80.0778,80.0876,80.0778,80.0778,12772.0
2024-11-12 13:10:00,81.94,81.94,81.92,81.92,13385.0,80.0876,80.0876,80.0681,80.0681,13385.0
2024-11-12 13:15:00,81.92,81.93,81.92,81.92,4722.0,80.0681,80.0778,80.0681,80.0681,4722.0
2024-11-12 13:20:00,81.92,81.93,81.92,81.92,9284.0,80.0681,80.0778,80.0681,80.0681,9284.0
2024-11-12 13:25:00,81.92,81.94,81.92,81.94,18016.0,80.0681,80.0876,80.0681,80.0876,18016.0
2024-11-12 13:30:00,81.93,81.94,81.93,81.94,21093.0,80.0778,80.0876,80.0778,80.0876,21093.0
2024-11-12 13:35:00,81.94,81.94,81.93,81.94,7045.0,80.0876,80.0876,80.0778,80.0876,7045.0
2024-11-12 13:40:00,81.94,81.94,81.93,81.94,7326.0,80.0876,80.0876,80.0778,80.0876,7326.0
2024-11-12 13:45:00,81.94,81.94,81.93,81.94,20702.0,80.0876,80.0876,80.0778,80.0876,20702.0
2024-11-12 13:50:00,81.93,81.94,81.93,81.94,65257.0,80.0778,80.0876,80.0778,80.0876,65257.0
2024-11-12 13:55:00,81.94,81.94,81.93,81.93,12076.0,80.0876,80.0876,80.0778,80.0778,12076.0
2024-11-12 14:00:00,81.94,81.94,81.93,81.94,33423.0,80.0876,80.0876,80.0778,80.0876,33423.0
2024-11-12 14:05:00,81.94,81.94,81.93,81.93,60927.0,80.0876,80.0876,80.0778,80.0778,60927.0
2024-11-12 14:10:00,81.94,81.94,81.93,81.93,21884.0,80.0876,80.0876,80.0778,80.0778,21884.0
2024-11-12 14:15:00,81.93,81.94,81.93,81.94,22359.0,80.0778,80.0876,80.0778,80.0876,22359.0
2024-11-12 14:20:00,81.94,81.94,81.93,81.94,25685.0,80.0876,80.0876,80.0778,80.0876,25685.0
2024-11-12 14:25:00,81.94,81.94,81.93,81.94,46017.0,80.0876,80.0876,80.0778,80.0876,46017.0
2024-11-12 14:30:00,81.93,81.94,81.93,81.94,31672.0,80.0778,80.0876,80.0778,80.0876,31672.0
2024-11-12 14:35:00,81.93,81.94,81.93,81.94,9367.0,80.0778,80.0876,80.0778,80.0876,9367.0
2024-11-12 14:40:00,81.93,81.94,81.93,81.94,20222.0,80.0778,80.0876,80.0778,80.0876,20222.0
2024-11-12 14:45:00,81.94,81.94,81.93,81.94,4720.0,80.0876,80.0876,80.0778,80.0876,4720.0
2024-11-12 14:50:00,81.93,81.94,81.93,81.94,11110.0,80.0778,80.0876,80.0778,80.0876,11110.0
2024-11-12 14:55:00,81.93,81.94,81.93,81.94,11355.0,80.0778,80.0876,80.0778,80.0876,11355.0
2024-11-12 15:00:00,81.94,81.94,81.93,81.94,8748.0,80.0876,80.0876,80.0778,80.0876,8748.0
2024-11-12 15:05:00,81.93,81.94,81.93,81.94,7409.0,80.0778,80.0876,80.0778,80.0876,7409.0
2024-11-12 15:10:00,81.93,81.94,81.93,81.94,26265.0,80.0778,80.0876,80.0778,80.0876,26265.0
2024-11-12 15:15:00,81.94,81.94,81.93,81.94,73456.0,80.0876,80.0876,80.0778,80.0876,73456.0
2024-11-12 15:20:00,81.94,81.94,81.93,81.94,18212.0,80.0876,80.0876,80.0778,80.0876,18212.0
2024-11-12 15:25:00,81.94,81.94,81.93,81.94,16168.0,80.0876,80.0876,80.0778,80.0876,16168.0
2024-11-12 15:30:00,81.94,81.94,81.93,81.94,14586.0,80.0876,80.0876,80.0778,80.0876,14586.0
2024-11-12 15:35:00,81.94,81.94,81.93,81.94,8680.0,80.0876,80.0876,80.0778,80.0876,8680.0
2024-11-12 15:40:00,81.93,81.94,81.93,81.94,31531.0,80.0778,80.0876,80.0778,80.0876,31531.0
2024-11-12 15:45:00,81.94,81.94,81.93,81.94,24089.0,80.0876,80.0876,80.0778,80.0876,24089.0
2024-11-12 15:50:00,81.94,81.94,81.93,81.94,110317.0,80.0876,80.0876,80.0778,80.0876,110317.0
2024-11-12 15:55:00,81.93,81.94,81.92,81.93,132829.0,80.0778,80.0876,80.0681,80.0778,132829.0
2024-11-13 09:30:00,82.08,82.08,82.05,82.06,98368.0,80.2244,80.2244,80.1951,80.2049,98368.0
2024-11-13 09:35:00,82.06,82.06,82.04,82.06,26225.0,80.2049,80.2049,80.1853,80.2049,26225.0
2024-11-13 09:40:00,82.06,82.08,82.05,82.08,14886.0,80.2049,80.2244,80.1951,80.2244,14886.0
2024-11-13 09:45:00,82.08,82.08,82.06,82.06,48231.0,80.2244,80.2244,80.2049,80.2049,48231.0
2024-11-13 09:50:00,82.06,82.06,82.04,82.05,31075.0,80.2049,80.2049,80.1853,80.1951,31075.0
2024-11-13 09:55:00,82.05,82.05,82.04,82.05,16645.0,80.1951,80.1951,80.1853,80.1951,16645.0
2024-11-13 10:00:00,82.05,82.05,82.03,82.04,56266.0,80.1951,80.1951,80.1756,80.1853,56266.0
2024-11-13 10:05:00,82.03,82.04,82.01,82.02,84787.0,80.1756,80.1853,80.156,80.1658,84787.0
2024-11-13 10:10:00,82.02,82.02,82.01,82.02,4843.0,80.1658,80.1658,80.156,80.1658,4843.0
2024-11-13 10:15:00,82.02,82.04,82.01,82.04,18602.0,80.1658,80.1853,80.156,80.1853,18602.0
2024-11-13 10:20:00,82.03,82.03,82.02,82.03,17845.0,80.1756,80.1756,80.1658,80.1756,17845.0
2024-11-13 10:25:00,82.03,82.03,82.01,82.02,11215.0,80.1756,80.1756,80.156,80.1658,11215.0
2024-11-13 10:30:00,82.02,82.03,82.01,82.03,14054.0,80.1658,80.1756,80.156,80.1756,14054.0
2024-11-13 10:35:00,82.02,82.02,82.01,82.02,17910.0,80.1658,80.1658,80.156,80.1658,17910.0
2024-11-13 10:40:00,82.01,82.04,82.01,82.04,24234.0,80.156,80.1853,80.156,80.1853,24234.0
2024-11-13 10:45:00,82.04,82.05,82.03,82.04,21009.0,80.1853,80.1951,80.1756,80.1853,21009.0
2024-11-13 10:50:00,82.04,82.05,82.03,82.05,15277.0,80.1853,80.1951,80.1756,80.1951,15277.0
2024-11-13 10:55:00,82.05,82.06,82.04,82.05,31413.0,80.1951,80.2049,80.1853,80.1951,31413.0
2024-11-13 11:00:00,82.06,82.06,82.04,82.04,101790.0,80.2049,80.2049,80.1853,80.1853,101790.0
2024-11-13 11:05:00,82.04,82.05,82.03,82.05,72397.0,80.1853,80.1951,80.1756,80.1951,72397.0
2024-11-13 11:10:00,82.05,82.05,82.04,82.05,6818.0,80.1951,80.1951,80.1853,80.1951,6818.0
2024-11-13 11:15:00,82.05,82.05,82.04,82.04,6727.0,80.1951,80.1951,80.1853,80.1853,6727.0
2024-11-13 11:20:00,82.04,82.05,82.04,82.04,22369.0,80.1853,80.1951,80.1853,80.1853,22369.0
2024-11-13 11:25:00,82.04,82.04,82.03,82.04,74517.0,80.1853,80.1853,80.1756,80.1853,74517.0
2024-11-13 11:30:00,82.04,82.05,82.03,82.05,35629.0,80.1853,80.1951,80.1756,80.1951,35629.0
2024-11-13 11:35:00,82.05,82.05,82.04,82.04,21278.0,80.1951,80.1951,80.1853,80.1853,21278.0
2024-11-13 11:40:00,82.05,82.05,82.04,82.05,16889.0,80.1951,80.1951,80.1853,80.1951,16889.0
2024-11-13 11:45:00,82.04,82.05,82.04,82.05,7850.0,80.1853,80.1951,80.1853,80.1951,7850.0
2024-11-13 11:50:00,82.05,82.05,82.04,82.04,20634.0,80.1951,80.1951,80.1853,80.1853,20634.0
2024-11-13 11:55:00,82.04,82.04,82.03,82.04,38223.0,80.1853,80.1853,80.1756,80.1853,38223.0
2024-11-13 12:00:00,82.04,82.04,82.03,82.04,11970.0,80.1853,80.1853,80.1756,80.1853,11970.0
2024-11-13 12:05:00,82.04,82.04,82.03,82.04,20988.0,80.1853,80.1853,80.1756,80.1853,20988.0
2024-11-13 12:10:00,82.04,82.04,82.03,82.04,20645.0,80.1853,80.1853,80.1756,80.1853,20645.0
2024-11-13 12:15:00,82.04,82.04,82.03,82.04,9710.0,80.1853,80.1853,80.1756,80.1853,9710.0
2024-11-13 12:20:00,82.03,82.04,82.02,82.03,59559.0,80.1756,80.1853,80.1658,80.1756,59559.0
2024-11-13 12:25:00,82.03,82.03,82.02,82.02,17611.0,80.1756,80.1756,80.1658,80.1658,17611.0
2024-11-13 12:30:00,82.02,82.03,82.02,82.03,27724.0,80.1658,80.1756,80.1658,80.1756,27724.0
2024-11-13 12:35:00,82.03,82.03,82.02,82.02,34321.0,80.1756,80.1756,80.1658,80.1658,34321.0
2024-11-13 12:40:00,82.03,82.03,82.02,82.03,17150.0,80.1756,80.1756,80.1658,80.1756,17150.0
2024-11-13 12:45:00,82.03,82.03,82.02,82.03,5949.0,80.1756,80.1756,80.1658,80.1756,5949.0
2024-11-13 12:50:00,82.02,82.03,82.02,82.02,13483.0,80.1658,80.1756,80.1658,80.1658,13483.0
2024-11-13 12:55:00,82.02,82.03,82.02,82.03,17299.0,80.1658,80.1756,80.1658,80.1756,17299.0
2024-11-13 13:00:00,82.03,82.03,82.02,82.02,7263.0,80.1756,80.1756,80.1658,80.1658,7263.0
2024-11-13 13:05:00,82.02,82.03,82.01,82.01,7663.0,80.1658,80.1756,80.156,80.156,7663.0
2024-11-13 13:10:00,82.02,82.02,82.01,82.01,12128.0,80.1658,80.1658,80.156,80.156,12128.0
2024-11-13 13:15:00,82.02,82.02,82.01,82.02,7301.0,80.1658,80.1658,80.156,80.1658,7301.0
2024-11-13 13:20:00,82.01,82.02,82.01,82.02,5380.0,80.156,80.1658,80.156,80.1658,5380.0
2024-11-13 13:25:00,82.01,82.02,82.0,82.02,49552.0,80.156,80.1658,80.1463,80.1658,49552.0
2024-11-13 13:30:00,82.02,82.02,82.01,82.01,44558.0,80.1658,80.1658,80.156,80.156,44558.0
2024-11-13 13:35:00,82.02,82.03,82.01,82.03,38977.0,80.1658,80.1756,80.156,80.1756,38977.0
2024-11-13 13:40:00,82.03,82.03,82.02,82.03,9625.0,80.1756,80.1756,80.1658,80.1756,9625.0
2024-11-13 13:45:00,82.02,82.03,82.02,82.02,6302.0,80.1658,80.1756,80.1658,80.1658,6302.0
2024-11-13 13:50:00,82.03,82.03,82.02,82.03,26559.0,80.1756,80.1756,80.1658,80.1756,26559.0
2024-11-13 13:55:00,82.02,82.03,82.02,82.03,1495.0,80.1658,80.1756,80.1658,80.1756,1495.0
2024-11-13 14:00:00,82.03,82.03,82.02,82.03,72096.0,80.1756,80.1756,80.1658,80.1756,72096.0
2024-11-13 14:05:00,82.03,82.03,82.01,82.02,23447.0,80.1756,80.1756,80.156,80.1658,23447.0
2024-11-13 14:10:00,82.02,82.03,82.01,82.02,47330.0,80.1658,80.1756,80.156,80.1658,47330.0
2024-11-13 14:15:00,82.02,82.03,82.01,82.03,12655.0,80.1658,80.1756,80.156,80.1756,12655.0
2024-11-13 14:20:00,82.03,82.03,82.02,82.02,32018.0,80.1756,80.1756,80.1658,80.1658,32018.0
2024-11-13 14:25:00,82.03,82.03,82.02,82.03,8902.0,80.1756,80.1756,80.1658,80.1756,8902.0
2024-11-13 14:30:00,82.02,82.03,82.02,82.03,12744.0,80.1658,80.1756,80.1658,80.1756,12744.0
2024-11-13 14:35:00,82.03,82.04,82.03,82.04,11212.0,80.1756,80.1853,80.1756,80.1853,11212.0
2024-11-13 14:40:00,82.03,82.04,82.03,82.03,14527.0,80.1756,80.1853,80.1756,80.1756,14527.0
2024-11-13 14:45:00,82.04,82.04,82.03,82.04,6124.0,80.1853,80.1853,80.1756,80.1853,6124.0
2024-11-13 14:50:00,82.03,82.04,82.02,82.03,122482.0,80.1756,80.1853,80.1658,80.1756,122482.0
2024-11-13 14:55:00,82.03,82.03,82.02,82.03,121017.0,80.1756,80.1756,80.1658,80.1756,121017.0
2024-11-13 15:00:00,82.03,82.03,82.02,82.02,6633.0,80.1756,80.1756,80.1658,80.1658,6633.0
2024-11-13 15:05:00,82.02,82.03,82.02,82.03,4850.0,80.1658,80.1756,80.1658,80.1756,4850.0
2024-11-13 15:10:00,82.02,82.03,82.02,82.03,6358.0,80.1658,80.1756,80.1658,80.1756,6358.0
2024-11-13 15:15:00,82.03,82.03,82.02,82.02,4995.0,80.1756,80.1756,80.1658,80.1658,4995.0
2024-11-13 15:20:00,82.03,82.03,82.02,82.03,4606.0,80.1756,80.1756,80.1658,80.1756,4606.0
2024-11-13 15:25:00,82.03,82.03,82.02,82.03,29804.0,80.1756,80.1756,80.1658,80.1756,29804.0
2024-11-13 15:30:00,82.03,82.03,82.02,82.03,16088.0,80.1756,80.1756,80.1658,80.1756,16088.0
2024-11-13 15:35:00,82.02,82.04,82.02,82.04,17250.0,80.1658,80.1853,80.1658,80.1853,17250.0
2024-11-13 15:40:00,82.03,82.04,82.03,82.04,4096.0,80.1756,80.1853,80.1756,80.1853,4096.0
2024-11-13 15:45:00,82.03,82.04,82.03,82.04,5101.0,80.1756,80.1853,80.1756,80.1853,5101.0
2024-11-13 15:50:00,82.04,82.05,82.03,82.05,185861.0,80.1853,80.1951,80.1756,80.1951,185861.0
2024-11-13 15:55:00,82.05,82.05,82.03,82.04,149891.0,80.1951,80.1951,80.1756,80.1853,149891.0
2024-11-14 09:30:00,82.07,82.08,82.06,82.07,59020.0,80.2147,80.2244,80.2049,80.2147,59020.0
2024-11-14 09:35:00,82.08,82.09,82.07,82.09,20750.0,80.2244,80.2342,80.2147,80.2342,20750.0
2024-11-14 09:40:00,82.08,82.09,82.06,82.07,18653.0,80.2244,80.2342,80.2049,80.2147,18653.0
2024-11-14 09:45:00,82.06,82.07,82.05,82.06,27253.0,80.2049,80.2147,80.1951,80.2049,27253.0
2024-11-14 09:50:00,82.06,82.06,82.05,82.06,6220.0,80.2049,80.2049,80.1951,80.2049,6220.0
2024-11-14 09:55:00,82.06,82.07,82.05,82.06,14087.0,80.2049,80.2147,80.1951,80.2049,14087.0
2024-11-14 10:00:00,82.06,82.07,82.06,82.07,37327.0,80.2049,80.2147,80.2049,80.2147,37327.0
2024-11-14 10:05:00,82.06,82.07,82.06,82.06,19607.0,80.2049,80.2147,80.2049,80.2049,19607.0
2024-11-14 10:10:00,82.06,82.07,82.06,82.06,29738.0,80.2049,80.2147,80.2049,80.2049,29738.0
2024-11-14 10:15:00,82.06,82.07,82.05,82.06,41709.0,80.2049,80.2147,80.1951,80.2049,41709.0
2024-11-14 10:20:00,82.06,82.07,82.06,82.06,3180.0,80.2049,80.2147,80.2049,80.2049,3180.0
2024-11-14 10:25:00,82.07,82.07,82.06,82.06,24195.0,80.2147,80.2147,80.2049,80.2049,24195.0
2024-11-14 10:30:00,82.07,82.07,82.05,82.05,22997.0,80.2147,80.2147,80.1951,80.1951,22997.0
2024-11-14 10:35:00,82.05,82.05,82.04,82.04,9286.0,80.1951,80.1951,80.1853,80.1853,9286.0
2024-11-14 10:40:00,82.04,82.04,82.03,82.04,40063.0,80.1853,80.1853,80.1756,80.1853,40063.0
2024-11-14 10:45:00,82.05,82.06,82.04,82.06,25242.0,80.1951,80.2049,80.1853,80.2049,25242.0
2024-11-14 10:50:00,82.05,82.06,82.04,82.04,48307.0,80.1951,80.2049,80.1853,80.1853,48307.0
2024-11-14 10:55:00,82.05,82.06,82.04,82.06,51107.0,80.1951,80.2049,80.1853,80.2049,51107.0
2024-11-14 11:00:00,82.06,82.06,82.05,82.05,5753.0,80.2049,80.2049,80.1951,80.1951,5753.0
2024-11-14 11:05:00,82.05,82.06,82.05,82.05,12970.0,80.1951,80.2049,80.1951,80.1951,12970.0
2024-11-14 11:10:00,82.05,82.06,82.05,82.06,6162.0,80.1951,80.2049,80.1951,80.2049,6162.0
2024-11-14 11:15:00,82.06,82.07,82.05,82.06,6652.0,80.2049,80.2147,80.1951,80.2049,6652.0
2024-11-14 11:20:00,82.07,82.08,82.06,82.08,53893.0,80.2147,80.2244,80.2049,80.2244,53893.0
2024-11-14 11:25:00,82.08,82.08,82.06,82.07,18619.0,80.2244,80.2244,80.2049,80.2147,18619.0
2024-11-14 11:30:00,82.07,82.07,82.05,82.06,12391.0,80.2147,80.2147,80.1951,80.2049,12391.0
2024-11-14 11:35:00,82.06,82.06,82.05,82.06,8484.0,80.2049,80.2049,80.1951,80.2049,8484.0
2024-11-14 11:40:00,82.06,82.06,82.05,82.06,38823.0,80.2049,80.2049,80.1951,80.2049,38823.0
2024-11-14 11:45:00,82.06,82.06,82.05,82.06,4876.0,80.2049,80.2049,80.1951,80.2049,4876.0
2024-11-14 11:50:00,82.06,82.06,82.05,82.05,4444.0,80.2049,80.2049,80.1951,80.1951,4444.0
2024-11-14 11:55:00,82.06,82.06,82.05,82.05,33516.0,80.2049,80.2049,80.1951,80.1951,33516.0
2024-11-14 12:00:00,82.05,82.06,82.04,82.05,12560.0,80.1951,80.2049,80.1853,80.1951,12560.0
2024-11-14 12:05:00,82.04,82.05,82.04,82.04,8073.0,80.1853,80.1951,80.1853,80.1853,8073.0
2024-11-14 12:10:00,82.05,82.05,82.04,82.05,4410.0,80.1951,80.1951,80.1853,80.1951,4410.0
2024-11-14 12:15:00,82.04,82.05,82.04,82.05,3176.0,80.1853,80.1951,80.1853,80.1951,3176.0
2024-11-14 12:20:00,82.04,82.06,82.04,82.06,22792.0,80.1853,80.2049,80.1853,80.2049,22792.0
2024-11-14 12:25:00,82.06,82.08,82.05,82.08,20122.0,80.2049,80.2244,80.1951,80.2244,20122.0
2024-11-14 12:30:00,82.08,82.08,82.07,82.08,3197.0,80.2244,80.2244,80.2147,80.2244,3197.0
2024-11-14 12:35:00,82.07,82.08,82.06,82.07,20746.0,80.2147,80.2244,80.2049,80.2147,20746.0
2024-11-14 12:40:00,82.07,82.07,82.06,82.06,12622.0,80.2147,80.2147,80.2049,80.2049,12622.0
2024-11-14 12:45:00,82.06,82.07,82.06,82.06,2364.0,80.2049,80.2147,80.2049,80.2049,2364.0
2024-11-14 12:50:00,82.06,82.07,82.06,82.06,16692.0,80.2049,80.2147,80.2049,80.2049,16692.0
2024-11-14 12:55:00,82.06,82.07,82.06,82.06,7871.0,80.2049,80.2147,80.2049,80.2049,7871.0
2024-11-14 13:00:00,82.06,82.07,82.06,82.07,9915.0,80.2049,80.2147,80.2049,80.2147,9915.0
2024-11-14 13:05:00,82.06,82.07,82.05,82.06,29256.0,80.2049,80.2147,80.1951,80.2049,29256.0
2024-11-14 13:10:00,82.06,82.06,82.05,82.06,42763.0,80.2049,80.2049,80.1951,80.2049,42763.0
2024-11-14 13:15:00,82.06,82.06,82.04,82.05,64766.0,80.2049,80.2049,80.1853,80.1951,64766.0
2024-11-14 13:20:00,82.04,82.05,82.04,82.04,34477.0,80.1853,80.1951,80.1853,80.1853,34477.0
2024-11-14 13:25:00,82.04,82.05,82.03,82.03,22866.0,80.1853,80.1951,80.1756,80.1756,22866.0
2024-11-14 13:30:00,82.04,82.04,82.03,82.04,17238.0,80.1853,80.1853,80.1756,80.1853,17238.0
2024-11-14 13:35:00,82.03,82.03,82.02,82.03,58519.0,80.1756,80.1756,80.1658,80.1756,58519.0
2024-11-14 13:40:00,82.03,82.03,82.02,82.03,5155.0,80.1756,80.1756,80.1658,80.1756,5155.0
2024-11-14 13:45:00,82.03,82.03,82.02,82.02,6758.0,80.1756,80.1756,80.1658,80.1658,6758.0
2024-11-14 13:50:00,82.03,82.03,82.02,82.03,15929.0,80.1756,80.1756,80.1658,80.1756,15929.0
2024-11-14 13:55:00,82.03,82.03,82.01,82.01,9756.0,80.1756,80.1756,80.156,80.156,9756.0
2024-11-14 14:00:00,82.01,82.03,82.01,82.03,25690.0,80.156,80.1756,80.156,80.1756,25690.0
2024-11-14 14:05:00,82.03,82.03,82.02,82.03,4688.0,80.1756,80.1756,80.1658,80.1756,4688.0
2024-11-14 14:10:00,82.03,82.03,82.02,82.02,4898.0,80.1756,80.1756,80.1658,80.1658,4898.0
2024-11-14 14:15:00,82.03,82.03,82.02,82.02,43781.0,80.1756,80.1756,80.1658,80.1658,43781.0
2024-11-14 14:20:00,82.03,82.03,82.02,82.03,28983.0,80.1756,80.1756,80.1658,80.1756,28983.0
2024-11-14 14:25:00,82.02,82.03,82.02,82.03,6484.0,80.1658,80.1756,80.1658,80.1756,6484.0
2024-11-14 14:30:00,82.03,82.03,82.02,82.03,10932.0,80.1756,80.1756,80.1658,80.1756,10932.0
2024-11-14 14:35:00,82.03,82.03,82.02,82.02,25944.0,80.1756,80.1756,80.1658,80.1658,25944.0
2024-11-14 14:40:00,82.02,82.03,82.01,82.01,19056.0,80.1658,80.1756,80.156,80.156,19056.0
2024-11-14 14:45:00,82.02,82.02,82.01,82.02,8490.0,80.1658,80.1658,80.156,80.1658,8490.0
2024-11-14 14:50:00,82.02,82.03,82.01,82.03,15535.0,80.1658,80.1756,80.156,80.1756,15535.0
2024-11-14 14:55:00,82.03,82.03,82.02,82.02,20557.0,80.1756,80.1756,80.1658,80.1658,20557.0
2024-11-14 15:00:00,82.02,82.02,81.97,81.97,168813.0,80.1658,80.1658,80.1169,80.1169,168813.0
2024-11-14 15:05:00,81.97,81.97,81.91,81.92,288407.0,80.1169,80.1169,80.0583,80.0681,288407.0
2024-11-14 15:10:00,81.92,81.94,81.92,81.94,66990.0,80.0681,80.0876,80.0681,80.0876,66990.0
2024-11-14 15:15:00,81.94,81.95,81.93,81.95,50879.0,80.0876,80.0974,80.0778,80.0974,50879.0
2024-11-14 15:20:00,81.95,81.96,81.94,81.96,21380.0,80.0974,80.1072,80.0876,80.1072,21380.0
2024-11-14 15:25:00,81.95,81.97,81.95,81.95,44144.0,80.0974,80.1169,80.0974,80.0974,44144.0
2024-11-14 15:30:00,81.95,81.97,81.93,81.94,30321.0,80.0974,80.1169,80.0778,80.0876,30321.0
2024-11-14 15:35:00,81.93,81.96,81.93,81.95,47500.0,80.0778,80.1072,80.0778,80.0974,47500.0
2024-11-14 15:40:00,81.96,81.96,81.95,81.96,13760.0,80.1072,80.1072,80.0974,80.1072,13760.0
2024-11-14 15:45:00,81.96,81.96,81.95,81.96,61268.0,80.1072,80.1072,80.0974,80.1072,61268.0
2024-11-14 15:50:00,81.95,81.96,81.92,81.92,58845.0,80.0974,80.1072,80.0681,80.0681,58845.0
2024-11-14 15:55:00,81.92,81.95,81.92,81.94,372046.0,80.0681,80.0974,80.0681,80.0876,372046.0
2024-11-15 09:30:00,81.96,81.96,81.93,81.94,83663.0,80.1072,80.1072,80.0778,80.0876,83663.0
2024-11-15 09:35:00,81.94,81.95,81.93,81.93,26249.0,80.0876,80.0974,80.0778,80.0778,26249.0
2024-11-15 09:40:00,81.93,81.94,81.93,81.94,21019.0,80.0778,80.0876,80.0778,80.0876,21019.0
2024-11-15 09:45:00,81.94,81.94,81.93,81.94,24951.0,80.0876,80.0876,80.0778,80.0876,24951.0
2024-11-15 09:50:00,81.94,81.95,81.93,81.95,16227.0,80.0876,80.0974,80.0778,80.0974,16227.0
2024-11-15 09:55:00,81.95,81.96,81.94,81.95,64850.0,80.0974,80.1072,80.0876,80.0974,64850.0
2024-11-15 10:00:00,81.95,81.96,81.94,81.95,20386.0,80.0974,80.1072,80.0876,80.0974,20386.0
2024-11-15 10:05:00,81.95,81.97,81.95,81.97,46843.0,80.0974,80.1169,80.0974,80.1169,46843.0
2024-11-15 10:10:00,81.97,81.97,81.96,81.97,16181.0,80.1169,80.1169,80.1072,80.1169,16181.0
2024-11-15 10:15:00,81.96,81.98,81.96,81.98,48678.0,80.1072,80.1267,80.1072,80.1267,48678.0
2024-11-15 10:20:00,81.98,81.98,81.97,81.97,7044.0,80.1267,80.1267,80.1169,80.1169,7044.0
2024-11-15 10:25:00,81.97,81.98,81.97,81.98,5857.0,80.1169,80.1267,80.1169,80.1267,5857.0
2024-11-15 10:30:00,81.98,82.0,81.97,82.0,40108.0,80.1267,80.1463,80.1169,80.1463,40108.0
2024-11-15 10:35:00,82.0,82.0,81.99,82.0,8669.0,80.1463,80.1463,80.1365,80.1463,8669.0
2024-11-15 10:40:00,82.0,82.0,81.99,82.0,7823.0,80.1463,80.1463,80.1365,80.1463,7823.0
2024-11-15 10:45:00,82.0,82.01,81.99,82.0,11820.0,80.1463,80.156,80.1365,80.1463,11820.0
2024-11-15 10:50:00,82.01,82.01,82.0,82.01,19637.0,80.156,80.156,80.1463,80.156,19637.0
2024-11-15 10:55:00,82.0,82.02,82.0,82.02,24668.0,80.1463,80.1658,80.1463,80.1658,24668.0
2024-11-15 11:00:00,82.02,82.02,82.01,82.02,20828.0,80.1658,80.1658,80.156,80.1658,20828.0
2024-11-15 11:05:00,82.01,82.02,82.01,82.01,5262.0,80.156,80.1658,80.156,80.156,5262.0
2024-11-15 11:10:00,82.02,82.02,82.01,82.02,7927.0,80.1658,80.1658,80.156,80.1658,7927.0
2024-11-15 11:15:00,82.01,82.02,82.01,82.01,11172.0,80.156,80.1658,80.156,80.156,11172.0
2024-11-15 11:20:00,82.01,82.02,82.0,82.01,19628.0,80.156,80.1658,80.1463,80.156,19628.0
2024-11-15 11:25:00,82.01,82.01,82.0,82.01,10422.0,80.156,80.156,80.1463,80.156,10422.0
2024-11-15 11:30:00,82.02,82.02,82.0,82.02,514312.0,80.1658,80.1658,80.1463,80.1658,514312.0
2024-11-15 11:35:00,82.02,82.03,82.01,82.02,26051.0,80.1658,80.1756,80.156,80.1658,26051.0
2024-11-15 11:40:00,82.02,82.02,82.01,82.01,27620.0,80.1658,80.1658,80.156,80.156,27620.0
2024-11-15 11:45:00,82.01,82.03,82.01,82.02,41764.0,80.156,80.1756,80.156,80.1658,41764.0
2024-11-15 11:50:00,82.03,82.03,82.02,82.02,22570.0,80.1756,80.1756,80.1658,80.1658,22570.0
2024-11-15 11:55:00,82.02,82.03,82.01,82.01,19413.0,80.1658,80.1756,80.156,80.156,19413.0
2024-11-15 12:00:00,82.01,82.02,82.01,82.01,9005.0,80.156,80.1658,80.156,80.156,9005.0
2024-11-15 12:05:00,82.02,82.02,82.01,82.01,63213.0,80.1658,80.1658,80.156,80.156,63213.0
2024-11-15 12:10:00,82.02,82.03,82.01,82.02,42131.0,80.1658,80.1756,80.156,80.1658,42131.0
2024-11-15 12:15:00,82.03,82.03,82.02,82.03,92379.0,80.1756,80.1756,80.1658,80.1756,92379.0
2024-11-15 12:20:00,82.03,82.03,82.02,82.03,14760.0,80.1756,80.1756,80.1658,80.1756,14760.0
2024-11-15 12:25:00,82.03,82.04,82.02,82.04,10564.0,80.1756,80.1853,80.1658,80.1853,10564.0
2024-11-15 12:30:00,82.03,82.04,82.03,82.03,9173.0,80.1756,80.1853,80.1756,80.1756,9173.0
2024-11-15 12:35:00,82.04,82.05,82.03,82.04,31301.0,80.1853,80.1951,80.1756,80.1853,31301.0
2024-11-15 12:40:00,82.05,82.05,82.04,82.05,7292.0,80.1951,80.1951,80.1853,80.1951,7292.0
2024-11-15 12:45:00,82.05,82.05,82.04,82.04,5556.0,80.1951,80.1951,80.1853,80.1853,5556.0
2024-11-15 12:50:00,82.04,82.05,82.04,82.05,21366.0,80.1853,80.1951,80.1853,80.1951,21366.0
2024-11-15 12:55:00,82.04,82.05,82.04,82.05,6682.0,80.1853,80.1951,80.1853,80.1951,6682.0
2024-11-15 13:00:00,82.05,82.05,82.04,82.05,6906.0,80.1951,80.1951,80.1853,80.1951,6906.0
2024-11-15 13:05:00,82.05,82.07,82.04,82.07,101181.0,80.1951,80.2147,80.1853,80.2147,101181.0
2024-11-15 13:10:00,82.06,82.07,82.06,82.07,11811.0,80.2049,80.2147,80.2049,80.2147,11811.0
2024-11-15 13:15:00,82.06,82.07,82.06,82.06,10266.0,80.2049,80.2147,80.2049,80.2049,10266.0
2024-11-15 13:20:00,82.06,82.07,82.06,82.07,27630.0,80.2049,80.2147,80.2049,80.2147,27630.0
2024-11-15 13:25:00,82.07,82.07,82.06,82.07,9217.0,80.2147,80.2147,80.2049,80.2147,9217.0
2024-11-15 13:30:00,82.07,82.08,82.06,82.06,29771.0,80.2147,80.2244,80.2049,80.2049,29771.0
2024-11-15 13:35:00,82.06,82.07,82.06,82.06,5463.0,80.2049,80.2147,80.2049,80.2049,5463.0
2024-11-15 13:40:00,82.06,82.07,82.06,82.06,10565.0,80.2049,80.2147,80.2049,80.2049,10565.0
2024-11-15 13:45:00,82.06,82.08,82.06,82.08,10500.0,80.2049,80.2244,80.2049,80.2244,10500.0
2024-11-15 13:50:00,82.08,82.08,82.07,82.08,7747.0,80.2244,80.2244,80.2147,80.2244,7747.0
2024-11-15 13:55:00,82.08,82.09,82.07,82.08,4075.0,80.2244,80.2342,80.2147,80.2244,4075.0
2024-11-15 14:00:00,82.08,82.09,82.08,82.08,8339.0,80.2244,80.2342,80.2244,80.2244,8339.0
2024-11-15 14:05:00,82.08,82.09,82.07,82.08,21118.0,80.2244,80.2342,80.2147,80.2244,21118.0
2024-11-15 14:10:00,82.07,82.08,82.07,82.07,30701.0,80.2147,80.2244,80.2147,80.2147,30701.0
2024-11-15 14:15:00,82.07,82.08,82.07,82.07,13225.0,80.2147,80.2244,80.2147,80.2147,13225.0
2024-11-15 14:20:00,82.07,82.07,82.06,82.06,25408.0,80.2147,80.2147,80.2049,80.2049,25408.0
2024-11-15 14:25:00,82.06,82.07,82.06,82.06,6487.0,80.2049,80.2147,80.2049,80.2049,6487.0
2024-11-15 14:30:00,82.06,82.07,82.06,82.06,19900.0,80.2049,80.2147,80.2049,80.2049,19900.0
2024-11-15 14:35:00,82.06,82.07,82.06,82.06,8513.0,80.2049,80.2147,80.2049,80.2049,8513.0
2024-11-15 14:40:00,82.06,82.07,82.05,82.06,24198.0,80.2049,80.2147,80.1951,80.2049,24198.0
2024-11-15 14:45:00,82.05,82.06,82.05,82.06,9182.0,80.1951,80.2049,80.1951,80.2049,9182.0
2024-11-15 14:50:00,82.05,82.06,82.05,82.06,20896.0,80.1951,80.2049,80.1951,80.2049,20896.0
2024-11-15 14:55:00,82.06,82.06,82.04,82.04,23806.0,80.2049,80.2049,80.1853,80.1853,23806.0
2024-11-15 15:00:00,82.05,82.05,82.04,82.04,31970.0,80.1951,80.1951,80.1853,80.1853,31970.0
2024-11-15 15:05:00,82.04,82.05,82.03,82.04,10677.0,80.1853,80.1951,80.1756,80.1853,10677.0
2024-11-15 15:10:00,82.04,82.05,82.03,82.05,26304.0,80.1853,80.1951,80.1756,80.1951,26304.0
2024-11-15 15:15:00,82.05,82.05,82.03,82.04,23391.0,80.1951,80.1951,80.1756,80.1853,23391.0
2024-11-15 15:20:00,82.03,82.04,82.03,82.04,70731.0,80.1756,80.1853,80.1756,80.1853,70731.0
2024-11-15 15:25:00,82.04,82.04,82.03,82.04,8004.0,80.1853,80.1853,80.1756,80.1853,8004.0
2024-11-15 15:30:00,82.04,82.04,82.03,82.04,16623.0,80.1853,80.1853,80.1756,80.1853,16623.0
2024-11-15 15:35:00,82.04,82.04,82.03,82.04,9581.0,80.1853,80.1853,80.1756,80.1853,9581.0
2024-11-15 15:40:00,82.04,82.04,82.03,82.04,20949.0,80.1853,80.1853,80.1756,80.1853,20949.0
2024-11-15 15:45:00,82.03,82.04,82.03,82.04,16065.0,80.1756,80.1853,80.1756,80.1853,16065.0
2024-11-15 15:50:00,82.03,82.04,82.03,82.04,14378.0,80.1756,80.1853,80.1756,80.1853,14378.0
2024-11-15 15:55:00,82.04,82.04,82.02,82.02,154482.0,80.1853,80.1853,80.1658,80.1658,154482.0
2024-11-18 09:30:00,82.05,82.05,82.04,82.05,47247.0,80.1951,80.1951,80.1853,80.1951,47247.0
2024-11-18 09:35:00,82.05,82.05,82.04,82.04,11970.0,80.1951,80.1951,80.1853,80.1853,11970.0
2024-11-18 09:40:00,82.04,82.06,82.04,82.04,16614.0,80.1853,80.2049,80.1853,80.1853,16614.0
2024-11-18 09:45:00,82.05,82.06,82.04,82.05,19692.0,80.1951,80.2049,80.1853,80.1951,19692.0
2024-11-18 09:50:00,82.05,82.05,82.04,82.05,20839.0,80.1951,80.1951,80.1853,80.1951,20839.0
2024-11-18 09:55:00,82.05,82.05,82.04,82.04,7378.0,80.1951,80.1951,80.1853,80.1853,7378.0
2024-11-18 10:00:00,82.05,82.05,82.04,82.05,15194.0,80.1951,80.1951,80.1853,80.1951,15194.0
2024-11-18 10:05:00,82.05,82.05,82.04,82.05,6604.0,80.1951,80.1951,80.1853,80.1951,6604.0
2024-11-18 10:10:00,82.04,82.05,82.03,82.04,23952.0,80.1853,80.1951,80.1756,80.1853,23952.0
2024-11-18 10:15:00,82.04,82.04,82.03,82.04,4370.0,80.1853,80.1853,80.1756,80.1853,4370.0
2024-11-18 10:20:00,82.04,82.04,82.02,82.04,33218.0,80.1853,80.1853,80.1658,80.1853,33218.0
2024-11-18 10:25:00,82.04,82.04,82.03,82.04,5726.0,80.1853,80.1853,80.1756,80.1853,5726.0
2024-11-18 10:30:00,82.03,82.04,82.03,82.04,4727.0,80.1756,80.1853,80.1756,80.1853,4727.0
2024-11-18 10:35:00,82.04,82.04,82.03,82.04,12570.0,80.1853,80.1853,80.1756,80.1853,12570.0
2024-11-18 10:40:00,82.03,82.04,82.03,82.03,4888.0,80.1756,80.1853,80.1756,80.1756,4888.0
2024-11-18 10:45:00,82.04,82.04,82.02,82.03,77880.0,80.1853,80.1853,80.1658,80.1756,77880.0
2024-11-18 10:50:00,82.02,82.03,82.02,82.03,42735.0,80.1658,80.1756,80.1658,80.1756,42735.0
2024-11-18 10:55:00,82.03,82.03,82.02,82.03,11130.0,80.1756,80.1756,80.1658,80.1756,11130.0
2024-11-18 11:00:00,82.03,82.04,82.02,82.04,25606.0,80.1756,80.1853,80.1658,80.1853,25606.0
2024-11-18 11:05:00,82.04,82.04,82.03,82.04,15482.0,80.1853,80.1853,80.1756,80.1853,15482.0
2024-11-18 11:10:00,82.04,82.05,82.03,82.05,7831.0,80.1853,80.1951,80.1756,80.1951,7831.0
2024-11-18 11:15:00,82.04,82.05,82.03,82.04,9936.0,80.1853,80.1951,80.1756,80.1853,9936.0
2024-11-18 11:20:00,82.04,82.04,82.03,82.03,7215.0,80.1853,80.1853,80.1756,80.1756,7215.0
2024-11-18 11:25:00,82.04,82.04,82.03,82.04,4172.0,80.1853,80.1853,80.1756,80.1853,4172.0
2024-11-18 11:30:00,82.04,82.04,82.03,82.03,10491.0,80.1853,80.1853,80.1756,80.1756,10491.0
2024-11-18 11:35:00,82.04,82.04,82.03,82.04,7871.0,80.1853,80.1853,80.1756,80.1853,7871.0
2024-11-18 11:40:00,82.04,82.04,82.03,82.04,16053.0,80.1853,80.1853,80.1756,80.1853,16053.0
2024-11-18 11:45:00,82.04,82.04,82.03,82.04,6246.0,80.1853,80.1853,80.1756,80.1853,6246.0
2024-11-18 11:50:00,82.04,82.04,82.03,82.04,9963.0,80.1853,80.1853,80.1756,80.1853,9963.0
2024-11-18 11:55:00,82.04,82.05,82.03,82.05,7157.0,80.1853,80.1951,80.1756,80.1951,7157.0
2024-11-18 12:00:00,82.05,82.05,82.04,82.04,6973.0,80.1951,80.1951,80.1853,80.1853,6973.0
2024-11-18 12:05:00,82.05,82.05,82.04,82.05,13615.0,80.1951,80.1951,80.1853,80.1951,13615.0
2024-11-18 12:10:00,82.05,82.05,82.04,82.05,19607.0,80.1951,80.1951,80.1853,80.1951,19607.0
2024-11-18 12:15:00,82.05,82.05,82.04,82.05,13455.0,80.1951,80.1951,80.1853,80.1951,13455.0
2024-11-18 12:20:00,82.05,82.05,82.04,82.05,32865.0,80.1951,80.1951,80.1853,80.1951,32865.0
2024-11-18 12:25:00,82.05,82.05,82.04,82.05,14594.0,80.1951,80.1951,80.1853,80.1951,14594.0
2024-11-18 12:30:00,82.05,82.05,82.04,82.05,6588.0,80.1951,80.1951,80.1853,80.1951,6588.0
2024-11-18 12:35:00,82.05,82.05,82.04,82.05,15495.0,80.1951,80.1951,80.1853,80.1951,15495.0
2024-11-18 12:40:00,82.05,82.06,82.04,82.06,17078.0,80.1951,80.2049,80.1853,80.2049,17078.0
2024-11-18 12:45:00,82.06,82.06,82.05,82.05,9087.0,80.2049,80.2049,80.1951,80.1951,9087.0
2024-11-18 12:50:00,82.06,82.06,82.05,82.06,4721.0,80.2049,80.2049,80.1951,80.2049,4721.0
2024-11-18 12:55:00,82.06,82.06,82.05,82.06,4564.0,80.2049,80.2049,80.1951,80.2049,4564.0
2024-11-18 13:00:00,82.06,82.06,82.05,82.05,11101.0,80.2049,80.2049,80.1951,80.1951,11101.0
2024-11-18 13:05:00,82.05,82.06,82.05,82.06,11567.0,80.1951,80.2049,80.1951,80.2049,11567.0
2024-11-18 13:10:00,82.05,82.06,82.05,82.06,22498.0,80.1951,80.2049,80.1951,80.2049,22498.0
2024-11-18 13:15:00,82.06,82.06,82.05,82.05,7059.0,80.2049,80.2049,80.1951,80.1951,7059.0
2024-11-18 13:20:00,82.06,82.06,82.05,82.05,25123.0,80.2049,80.2049,80.1951,80.1951,25123.0
2024-11-18 13:25:00,82.06,82.06,82.05,82.06,12915.0,80.2049,80.2049,80.1951,80.2049,12915.0
2024-11-18 13:30:00,82.06,82.06,82.05,82.06,20743.0,80.2049,80.2049,80.1951,80.2049,20743.0
2024-11-18 13:35:00,82.06,82.06,82.05,82.06,12578.0,80.2049,80.2049,80.1951,80.2049,12578.0
2024-11-18 13:40:00,82.06,82.06,82.05,82.06,11273.0,80.2049,80.2049,80.1951,80.2049,11273.0
2024-11-18 13:45:00,82.06,82.07,82.05,82.07,30547.0,80.2049,80.2147,80.1951,80.2147,30547.0
2024-11-18 13:50:00,82.07,82.07,82.06,82.07,7918.0,80.2147,80.2147,80.2049,80.2147,7918.0
2024-11-18 13:55:00,82.07,82.07,82.06,82.07,9621.0,80.2147,80.2147,80.2049,80.2147,9621.0
2024-11-18 14:00:00,82.07,82.07,82.06,82.06,31090.0,80.2147,80.2147,80.2049,80.2049,31090.0
2024-11-18 14:05:00,82.06,82.07,82.06,82.06,7588.0,80.2049,80.2147,80.2049,80.2049,7588.0
2024-11-18 14:10:00,82.06,82.07,82.06,82.07,8639.0,80.2049,80.2147,80.2049,80.2147,8639.0
2024-11-18 14:15:00,82.06,82.07,82.06,82.06,6512.0,80.2049,80.2147,80.2049,80.2049,6512.0
2024-11-18 14:20:00,82.06,82.07,82.06,82.07,14431.0,80.2049,80.2147,80.2049,80.2147,14431.0
2024-11-18 14:25:00,82.06,82.07,82.06,82.06,12045.0,80.2049,80.2147,80.2049,80.2049,12045.0
2024-11-18 14:30:00,82.06,82.07,82.06,82.07,29663.0,80.2049,80.2147,80.2049,80.2147,29663.0
2024-11-18 14:35:00,82.07,82.07,82.06,82.07,12025.0,80.2147,80.2147,80.2049,80.2147,12025.0
2024-11-18 14:40:00,82.06,82.07,82.06,82.07,2258.0,80.2049,80.2147,80.2049,80.2147,2258.0
2024-11-18 14:45:00,82.07,82.07,82.06,82.07,15623.0,80.2147,80.2147,80.2049,80.2147,15623.0
2024-11-18 14:50:00,82.07,82.07,82.06,82.07,13630.0,80.2147,80.2147,80.2049,80.2147,13630.0
2024-11-18 14:55:00,82.07,82.07,82.06,82.06,8179.0,80.2147,80.2147,80.2049,80.2049,8179.0
2024-11-18 15:00:00,82.06,82.08,82.06,82.08,19396.0,80.2049,80.2244,80.2049,80.2244,19396.0
2024-11-18 15:05:00,82.08,82.08,82.07,82.08,6420.0,80.2244,80.2244,80.2147,80.2244,6420.0
2024-11-18 15:10:00,82.08,82.08,82.07,82.07,15415.0,80.2244,80.2244,80.2147,80.2147,15415.0
2024-11-18 15:15:00,82.08,82.08,82.07,82.08,8456.0,80.2244,80.2244,80.2147,80.2244,8456.0
2024-11-18 15:20:00,82.07,82.08,82.07,82.08,10022.0,80.2147,80.2244,80.2147,80.2244,10022.0
2024-11-18 15:25:00,82.08,82.08,82.07,82.08,10086.0,80.2244,80.2244,80.2147,80.2244,10086.0
2024-11-18 15:30:00,82.07,82.08,82.06,82.06,26782.0,80.2147,80.2244,80.2049,80.2049,26782.0
2024-11-18 15:35:00,82.07,82.07,82.06,82.06,9409.0,80.2147,80.2147,80.2049,80.2049,9409.0
2024-11-18 15:40:00,82.07,82.07,82.06,82.07,16834.0,80.2147,80.2147,80.2049,80.2147,16834.0
2024-11-18 15:45:00,82.06,82.07,82.06,82.06,77709.0,80.2049,80.2147,80.2049,80.2049,77709.0
2024-11-18 15:50:00,82.07,82.07,82.06,82.07,11642.0,80.2147,80.2147,80.2049,80.2147,11642.0
2024-11-18 15:55:00,82.07,82.08,82.06,82.07,193968.0,80.2147,80.2244,80.2049,80.2147,193968.0
2024-11-19 09:30:00,82.12,82.13,82.12,82.13,54343.0,80.2635,80.2733,80.2635,80.2733,54343.0
2024-11-19 09:35:00,82.13,82.13,82.12,82.13,10115.0,80.2733,80.2733,80.2635,80.2733,10115.0
2024-11-19 09:40:00,82.13,82.13,82.12,82.12,14826.0,80.2733,80.2733,80.2635,80.2635,14826.0
2024-11-19 09:45:00,82.12,82.13,82.12,82.13,11228.0,80.2635,80.2733,80.2635,80.2733,11228.0
2024-11-19 09:50:00,82.13,82.13,82.11,82.12,30988.0,80.2733,80.2733,80.2538,80.2635,30988.0
2024-11-19 09:55:00,82.12,82.13,82.11,82.12,12501.0,80.2635,80.2733,80.2538,80.2635,12501.0
2024-11-19 10:00:00,82.12,82.12,82.11,82.12,21814.0,80.2635,80.2635,80.2538,80.2635,21814.0
2024-11-19 10:05:00,82.11,82.12,82.11,82.12,7381.0,80.2538,80.2635,80.2538,80.2635,7381.0
2024-11-19 10:10:00,82.12,82.12,82.11,82.12,7680.0,80.2635,80.2635,80.2538,80.2635,7680.0
2024-11-19 10:15:00,82.12,82.13,82.12,82.13,18123.0,80.2635,80.2733,80.2635,80.2733,18123.0
2024-11-19 10:20:00,82.13,82.13,82.12,82.12,14614.0,80.2733,80.2733,80.2635,80.2635,14614.0
2024-11-19 10:25:00,82.13,82.13,82.11,82.12,25300.0,80.2733,80.2733,80.2538,80.2635,25300.0
2024-11-19 10:30:00,82.12,82.12,82.1,82.11,25998.0,80.2635,80.2635,80.244,80.2538,25998.0
2024-11-19 10:35:00,82.11,82.11,82.1,82.1,15598.0,80.2538,80.2538,80.244,80.244,15598.0
2024-11-19 10:40:00,82.11,82.12,82.1,82.11,92215.0,80.2538,80.2635,80.244,80.2538,92215.0
2024-11-19 10:45:00,82.11,82.12,82.11,82.12,39173.0,80.2538,80.2635,80.2538,80.2635,39173.0
2024-11-19 10:50:00,82.11,82.12,82.11,82.11,56271.0,80.2538,80.2635,80.2538,80.2538,56271.0
2024-11-19 10:55:00,82.12,82.12,82.11,82.12,4840.0,80.2635,80.2635,80.2538,80.2635,4840.0
2024-11-19 11:00:00,82.11,82.12,82.11,82.12,6789.0,80.2538,80.2635,80.2538,80.2635,6789.0
2024-11-19 11:05:00,82.12,82.13,82.11,82.13,5916.0,80.2635,80.2733,80.2538,80.2733,5916.0
2024-11-19 11:10:00,82.13,82.13,82.12,82.13,12800.0,80.2733,80.2733,80.2635,80.2733,12800.0
2024-11-19 11:15:00,82.12,82.13,82.11,82.12,8426.0,80.2635,80.2733,80.2538,80.2635,8426.0
2024-11-19 11:20:00,82.11,82.12,82.11,82.12,7412.0,80.2538,80.2635,80.2538,80.2635,7412.0
2024-11-19 11:25:00,82.12,82.12,82.11,82.11,15892.0,80.2635,80.2635,80.2538,80.2538,15892.0
2024-11-19 11:30:00,82.11,82.12,82.1,82.11,66653.0,80.2538,80.2635,80.244,80.2538,66653.0
2024-11-19 11:35:00,82.11,82.11,82.1,82.11,172309.0,80.2538,80.2538,80.244,80.2538,172309.0
2024-11-19 11:40:00,82.11,82.11,82.1,82.11,3727.0,80.2538,80.2538,80.244,80.2538,3727.0
2024-11-19 11:45:00,82.11,82.11,82.1,82.11,115222.0,80.2538,80.2538,80.244,80.2538,115222.0
2024-11-19 11:50:00,82.11,82.12,82.1,82.12,22113.0,80.2538,80.2635,80.244,80.2635,22113.0
2024-11-19 11:55:00,82.12,82.12,82.11,82.12,34198.0,80.2635,80.2635,80.2538,80.2635,34198.0
2024-11-19 12:00:00,82.12,82.12,82.11,82.11,5569.0,80.2635,80.2635,80.2538,80.2538,5569.0
2024-11-19 12:05:00,82.12,82.12,82.11,82.12,14463.0,80.2635,80.2635,80.2538,80.2635,14463.0
2024-11-19 12:10:00,82.11,82.12,82.11,82.12,18376.0,80.2538,80.2635,80.2538,80.2635,18376.0
2024-11-19 12:15:00,82.12,82.12,82.11,82.12,40702.0,80.2635,80.2635,80.2538,80.2635,40702.0
2024-11-19 12:20:00,82.12,82.12,82.11,82.12,9608.0,80.2635,80.2635,80.2538,80.2635,9608.0
2024-11-19 12:25:00,82.12,82.12,82.11,82.12,4770.0,80.2635,80.2635,80.2538,80.2635,4770.0
2024-11-19 12:30:00,82.12,82.12,82.11,82.12,24501.0,80.2635,80.2635,80.2538,80.2635,24501.0
2024-11-19 12:35:00,82.12,82.12,82.1,82.11,61007.0,80.2635,80.2635,80.244,80.2538,61007.0
2024-11-19 12:40:00,82.11,82.11,82.1,82.1,18996.0,80.2538,80.2538,80.244,80.244,18996.0
2024-11-19 12:45:00,82.11,82.11,82.1,82.11,9641.0,80.2538,80.2538,80.244,80.2538,9641.0
2024-11-19 12:50:00,82.11,82.11,82.1,82.11,7122.0,80.2538,80.2538,80.244,80.2538,7122.0
2024-11-19 12:55:00,82.1,82.11,82.09,82.09,24810.0,80.244,80.2538,80.2342,80.2342,24810.0
2024-11-19 13:00:00,82.09,82.1,82.09,82.09,4526.0,80.2342,80.244,80.2342,80.2342,4526.0
2024-11-19 13:05:00,82.09,82.1,82.09,82.09,6922.0,80.2342,80.244,80.2342,80.2342,6922.0
2024-11-19 13:10:00,82.09,82.1,82.09,82.09,10959.0,80.2342,80.244,80.2342,80.2342,10959.0
2024-11-19 13:15:00,82.09,82.11,82.09,82.11,14955.0,80.2342,80.2538,80.2342,80.2538,14955.0
2024-11-19 13:20:00,82.11,82.11,82.1,82.11,22222.0,80.2538,80.2538,80.244,80.2538,22222.0
2024-11-19 13:25:00,82.1,82.11,82.09,82.1,33836.0,80.244,80.2538,80.2342,80.244,33836.0
2024-11-19 13:30:00,82.09,82.11,82.09,82.11,11939.0,80.2342,80.2538,80.2342,80.2538,11939.0
2024-11-19 13:35:00,82.11,82.11,82.1,82.11,8621.0,80.2538,80.2538,80.244,80.2538,8621.0
2024-11-19 13:40:00,82.11,82.11,82.1,82.1,10161.0,80.2538,80.2538,80.244,80.244,10161.0
2024-11-19 13:45:00,82.11,82.11,82.1,82.11,8696.0,80.2538,80.2538,80.244,80.2538,8696.0
2024-11-19 13:50:00,82.1,82.11,82.1,82.11,35153.0,80.244,80.2538,80.244,80.2538,35153.0
2024-11-19 13:55:00,82.11,82.11,82.1,82.11,35200.0,80.2538,80.2538,80.244,80.2538,35200.0
2024-11-19 14:00:00,82.11,82.11,82.1,82.11,54235.0,80.2538,80.2538,80.244,80.2538,54235.0
2024-11-19 14:05:00,82.11,82.11,82.1,82.11,10189.0,80.2538,80.2538,80.244,80.2538,10189.0
2024-11-19 14:10:00,82.1,82.11,82.1,82.11,7264.0,80.244,80.2538,80.244,80.2538,7264.0
2024-11-19 14:15:00,82.11,82.11,82.1,82.1,14813.0,80.2538,80.2538,80.244,80.244,14813.0
2024-11-19 14:20:00,82.11,82.11,82.1,82.1,64709.0,80.2538,80.2538,80.244,80.244,64709.0
2024-11-19 14:25:00,82.11,82.11,82.1,82.11,9528.0,80.2538,80.2538,80.244,80.2538,9528.0
2024-11-19 14:30:00,82.1,82.11,82.1,82.11,23976.0,80.244,80.2538,80.244,80.2538,23976.0
2024-11-19 14:35:00,82.1,82.11,82.1,82.11,18257.0,80.244,80.2538,80.244,80.2538,18257.0
2024-11-19 14:40:00,82.11,82.11,82.1,82.11,5185.0,80.2538,80.2538,80.244,80.2538,5185.0
2024-11-19 14:45:00,82.11,82.11,82.1,82.11,13275.0,80.2538,80.2538,80.244,80.2538,13275.0
2024-11-19 14:50:00,82.11,82.11,82.1,82.11,2772.0,80.2538,80.2538,80.244,80.2538,2772.0
2024-11-19 14:55:00,82.11,82.11,82.1,82.11,17557.0,80.2538,80.2538,80.244,80.2538,17557.0
2024-11-19 15:00:00,82.11,82.11,82.1,82.1,47541.0,80.2538,80.2538,80.244,80.244,47541.0
2024-11-19 15:05:00,82.11,82.11,82.1,82.1,14484.0,80.2538,80.2538,80.244,80.244,14484.0
2024-11-19 15:10:00,82.11,82.11,82.09,82.09,17808.0,80.2538,80.2538,80.2342,80.2342,17808.0
2024-11-19 15:15:00,82.09,82.1,82.09,82.09,22953.0,80.2342,80.244,80.2342,80.2342,22953.0
2024-11-19 15:20:00,82.09,82.1,82.09,82.09,50346.0,80.2342,80.244,80.2342,80.2342,50346.0
2024-11-19 15:25:00,82.09,82.1,82.09,82.09,6769.0,80.2342,80.244,80.2342,80.2342,6769.0
2024-11-19 15:30:00,82.09,82.1,82.09,82.1,18494.0,80.2342,80.244,80.2342,80.244,18494.0
2024-11-19 15:35:00,82.09,82.1,82.09,82.09,8507.0,80.2342,80.244,80.2342,80.2342,8507.0
2024-11-19 15:40:00,82.09,82.1,82.09,82.1,15897.0,80.2342,80.244,80.2342,80.244,15897.0
2024-11-19 15:45:00,82.09,82.1,82.09,82.09,51871.0,80.2342,80.244,80.2342,80.2342,51871.0
2024-11-19 15:50:00,82.09,82.1,82.09,82.09,77628.0,80.2342,80.244,80.2342,80.2342,77628.0
2024-11-19 15:55:00,82.09,82.1,82.08,82.09,102499.0,80.2342,80.244,80.2244,80.2342,102499.0
2024-11-20 09:30:00,82.06,82.07,82.05,82.06,160220.0,80.2049,80.2147,80.1951,80.2049,160220.0
2024-11-20 09:35:00,82.06,82.08,82.06,82.06,96238.0,80.2049,80.2244,80.2049,80.2049,96238.0
2024-11-20 09:40:00,82.06,82.07,82.06,82.06,4551.0,80.2049,80.2147,80.2049,80.2049,4551.0
2024-11-20 09:45:00,82.06,82.07,82.06,82.06,10261.0,80.2049,80.2147,80.2049,80.2049,10261.0
2024-11-20 09:50:00,82.06,82.07,82.06,82.07,13376.0,80.2049,80.2147,80.2049,80.2147,13376.0
2024-11-20 09:55:00,82.07,82.08,82.06,82.08,12077.0,80.2147,80.2244,80.2049,80.2244,12077.0
2024-11-20 10:00:00,82.07,82.08,82.07,82.08,20190.0,80.2147,80.2244,80.2147,80.2244,20190.0
2024-11-20 10:05:00,82.08,82.09,82.07,82.09,20305.0,80.2244,80.2342,80.2147,80.2342,20305.0
2024-11-20 10:10:00,82.09,82.09,82.08,82.08,2375.0,80.2342,80.2342,80.2244,80.2244,2375.0
2024-11-20 10:15:00,82.09,82.09,82.08,82.09,14626.0,80.2342,80.2342,80.2244,80.2342,14626.0
2024-11-20 10:20:00,82.08,82.09,82.08,82.08,1892.0,80.2244,80.2342,80.2244,80.2244,1892.0
2024-11-20 10:25:00,82.08,82.09,82.07,82.08,5859.0,80.2244,80.2342,80.2147,80.2244,5859.0
2024-11-20 10:30:00,82.08,82.09,82.07,82.09,13521.0,80.2244,80.2342,80.2147,80.2342,13521.0
2024-11-20 10:35:00,82.08,82.09,82.08,82.08,3196.0,80.2244,80.2342,80.2244,80.2244,3196.0
2024-11-20 10:40:00,82.08,82.08,82.07,82.08,12068.0,80.2244,80.2244,80.2147,80.2244,12068.0
2024-11-20 10:45:00,82.08,82.08,82.07,82.08,3748.0,80.2244,80.2244,80.2147,80.2244,3748.0
2024-11-20 10:50:00,82.07,82.08,82.07,82.08,3389.0,80.2147,80.2244,80.2147,80.2244,3389.0
2024-11-20 10:55:00,82.07,82.07,82.06,82.06,9538.0,80.2147,80.2147,80.2049,80.2049,9538.0
2024-11-20 11:00:00,82.06,82.07,82.06,82.06,6969.0,80.2049,80.2147,80.2049,80.2049,6969.0
2024-11-20 11:05:00,82.06,82.07,82.06,82.06,5745.0,80.2049,80.2147,80.2049,80.2049,5745.0
2024-11-20 11:10:00,82.06,82.07,82.06,82.06,4638.0,80.2049,80.2147,80.2049,80.2049,4638.0
2024-11-20 11:15:00,82.07,82.07,82.06,82.07,3740.0,80.2147,80.2147,80.2049,80.2147,3740.0
2024-11-20 11:20:00,82.06,82.09,82.06,82.09,213747.0,80.2049,80.2342,80.2049,80.2342,213747.0
2024-11-20 11:25:00,82.09,82.09,82.08,82.09,5601.0,80.2342,80.2342,80.2244,80.2342,5601.0
2024-11-20 11:30:00,82.09,82.09,82.08,82.09,1252.0,80.2342,80.2342,80.2244,80.2342,1252.0
2024-11-20 11:35:00,82.08,82.09,82.08,82.09,5481.0,80.2244,80.2342,80.2244,80.2342,5481.0
2024-11-20 11:40:00,82.08,82.09,82.08,82.09,1407.0,80.2244,80.2342,80.2244,80.2342,1407.0
2024-11-20 11:45:00,82.09,82.09,82.07,82.08,8122.0,80.2342,80.2342,80.2147,80.2244,8122.0
2024-11-20 11:50:00,82.07,82.08,82.07,82.07,18706.0,80.2147,80.2244,80.2147,80.2147,18706.0
2024-11-20 11:55:00,82.07,82.08,82.07,82.07,14203.0,80.2147,80.2244,80.2147,80.2147,14203.0
2024-11-20 12:00:00,82.07,82.08,82.06,82.06,13904.0,80.2147,80.2244,80.2049,80.2049,13904.0
2024-11-20 12:05:00,82.06,82.07,82.06,82.06,5359.0,80.2049,80.2147,80.2049,80.2049,5359.0
2024-11-20 12:10:00,82.07,82.07,82.06,82.06,33726.0,80.2147,80.2147,80.2049,80.2049,33726.0
2024-11-20 12:15:00,82.06,82.07,82.06,82.06,5027.0,80.2049,80.2147,80.2049,80.2049,5027.0
2024-11-20 12:20:00,82.06,82.08,82.06,82.07,14920.0,80.2049,80.2244,80.2049,80.2147,14920.0
2024-11-20 12:25:00,82.07,82.08,82.07,82.07,6807.0,80.2147,80.2244,80.2147,80.2147,6807.0
2024-11-20 12:30:00,82.08,82.08,82.07,82.08,119287.0,80.2244,80.2244,80.2147,80.2244,119287.0
2024-11-20 12:35:00,82.08,82.08,82.07,82.07,8935.0,80.2244,80.2244,80.2147,80.2147,8935.0
2024-11-20 12:40:00,82.07,82.08,82.06,82.06,4267.0,80.2147,80.2244,80.2049,80.2049,4267.0
2024-11-20 12:45:00,82.06,82.07,82.06,82.07,7631.0,80.2049,80.2147,80.2049,80.2147,7631.0
2024-11-20 12:50:00,82.07,82.08,82.07,82.08,5645.0,80.2147,80.2244,80.2147,80.2244,5645.0
2024-11-20 12:55:00,82.07,82.08,82.07,82.08,6009.0,80.2147,80.2244,80.2147,80.2244,6009.0
2024-11-20 13:00:00,82.08,82.09,82.07,82.07,21103.0,80.2244,80.2342,80.2147,80.2147,21103.0
2024-11-20 13:05:00,82.07,82.08,82.07,82.07,11885.0,80.2147,80.2244,80.2147,80.2147,11885.0
2024-11-20 13:10:00,82.07,82.07,82.06,82.07,100142.0,80.2147,80.2147,80.2049,80.2147,100142.0
2024-11-20 13:15:00,82.06,82.07,82.06,82.07,12816.0,80.2049,80.2147,80.2049,80.2147,12816.0
2024-11-20 13:20:00,82.06,82.07,82.05,82.07,235747.0,80.2049,80.2147,80.1951,80.2147,235747.0
2024-11-20 13:25:00,82.06,82.07,82.05,82.06,16960.0,80.2049,80.2147,80.1951,80.2049,16960.0
2024-11-20 13:30:00,82.06,82.06,82.05,82.05,18028.0,80.2049,80.2049,80.1951,80.1951,18028.0
2024-11-20 13:35:00,82.06,82.06,82.05,82.06,10672.0,80.2049,80.2049,80.1951,80.2049,10672.0
2024-11-20 13:40:00,82.06,82.07,82.05,82.06,5928.0,80.2049,80.2147,80.1951,80.2049,5928.0
2024-11-20 13:45:00,82.06,82.07,82.05,82.05,20599.0,80.2049,80.2147,80.1951,80.1951,20599.0
2024-11-20 13:50:00,82.05,82.06,82.05,82.06,13717.0,80.1951,80.2049,80.1951,80.2049,13717.0
2024-11-20 13:55:00,82.06,82.06,82.05,82.06,7990.0,80.2049,80.2049,80.1951,80.2049,7990.0
2024-11-20 14:00:00,82.06,82.06,82.05,82.06,8828.0,80.2049,80.2049,80.1951,80.2049,8828.0
2024-11-20 14:05:00,82.06,82.06,82.05,82.06,11732.0,80.2049,80.2049,80.1951,80.2049,11732.0
2024-11-20 14:10:00,82.06,82.06,82.05,82.06,7764.0,80.2049,80.2049,80.1951,80.2049,7764.0
2024-11-20 14:15:00,82.06,82.06,82.05,82.06,108433.0,80.2049,80.2049,80.1951,80.2049,108433.0
2024-11-20 14:20:00,82.06,82.07,82.05,82.06,30469.0,80.2049,80.2147,80.1951,80.2049,30469.0
2024-11-20 14:25:00,82.06,82.07,82.06,82.06,15722.0,80.2049,80.2147,80.2049,80.2049,15722.0
2024-11-20 14:30:00,82.06,82.07,82.06,82.06,40710.0,80.2049,80.2147,80.2049,80.2049,40710.0
2024-11-20 14:35:00,82.06,82.07,82.06,82.06,12348.0,80.2049,80.2147,80.2049,80.2049,12348.0
2024-11-20 14:40:00,82.06,82.07,82.06,82.07,34373.0,80.2049,80.2147,80.2049,80.2147,34373.0
2024-11-20 14:45:00,82.07,82.07,82.06,82.06,66160.0,80.2147,80.2147,80.2049,80.2049,66160.0
2024-11-20 14:50:00,82.06,82.07,82.06,82.06,49489.0,80.2049,80.2147,80.2049,80.2049,49489.0
2024-11-20 14:55:00,82.06,82.07,82.05,82.06,105775.0,80.2049,80.2147,80.1951,80.2049,105775.0
2024-11-20 15:00:00,82.06,82.06,82.05,82.06,15471.0,80.2049,80.2049,80.1951,80.2049,15471.0
2024-11-20 15:05:00,82.05,82.06,82.05,82.06,11255.0,80.1951,80.2049,80.1951,80.2049,11255.0
2024-11-20 15:10:00,82.05,82.06,82.05,82.06,37386.0,80.1951,80.2049,80.1951,80.2049,37386.0
2024-11-20 15:15:00,82.06,82.06,82.05,82.05,26128.0,80.2049,80.2049,80.1951,80.1951,26128.0
2024-11-20 15:20:00,82.06,82.06,82.05,82.05,16120.0,80.2049,80.2049,80.1951,80.1951,16120.0
2024-11-20 15:25:00,82.05,82.06,82.05,82.06,33770.0,80.1951,80.2049,80.1951,80.2049,33770.0
2024-11-20 15:30:00,82.05,82.06,82.05,82.05,31128.0,80.1951,80.2049,80.1951,80.1951,31128.0
2024-11-20 15:35:00,82.05,82.06,82.05,82.06,89613.0,80.1951,80.2049,80.1951,80.2049,89613.0
2024-11-20 15:40:00,82.05,82.06,82.05,82.06,66865.0,80.1951,80.2049,80.1951,80.2049,66865.0
2024-11-20 15:45:00,82.06,82.06,82.05,82.05,10924.0,80.2049,80.2049,80.1951,80.1951,10924.0
2024-11-20 15:50:00,82.05,82.06,82.05,82.06,27147.0,80.1951,80.2049,80.1951,80.2049,27147.0
2024-11-20 15:55:00,82.06,82.06,82.04,82.04,128332.0,80.2049,80.2049,80.1853,80.1853,128332.0
2024-11-21 09:30:00,82.05,82.08,82.05,82.07,70223.0,80.1951,80.2244,80.1951,80.2147,70223.0
2024-11-21 09:35:00,82.08,82.08,82.07,82.08,16406.0,80.2244,80.2244,80.2147,80.2244,16406.0
2024-11-21 09:40:00,82.08,82.08,82.07,82.08,10265.0,80.2244,80.2244,80.2147,80.2244,10265.0
2024-11-21 09:45:00,82.07,82.08,82.06,82.07,114216.0,80.2147,80.2244,80.2049,80.2147,114216.0
2024-11-21 09:50:00,82.06,82.08,82.06,82.08,7687.0,80.2049,80.2244,80.2049,80.2244,7687.0
2024-11-21 09:55:00,82.08,82.08,82.07,82.08,11297.0,80.2244,80.2244,80.2147,80.2244,11297.0
2024-11-21 10:00:00,82.08,82.09,82.07,82.09,38722.0,80.2244,80.2342,80.2147,80.2342,38722.0
2024-11-21 10:05:00,82.09,82.09,82.07,82.09,12973.0,80.2342,80.2342,80.2147,80.2342,12973.0
2024-11-21 10:10:00,82.09,82.09,82.07,82.08,14234.0,80.2342,80.2342,80.2147,80.2244,14234.0
2024-11-21 10:15:00,82.08,82.08,82.07,82.07,9689.0,80.2244,80.2244,80.2147,80.2147,9689.0
2024-11-21 10:20:00,82.08,82.08,82.07,82.08,12233.0,80.2244,80.2244,80.2147,80.2244,12233.0
2024-11-21 10:25:00,82.08,82.08,82.07,82.08,20136.0,80.2244,80.2244,80.2147,80.2244,20136.0
2024-11-21 10:30:00,82.07,82.08,82.07,82.07,16633.0,80.2147,80.2244,80.2147,80.2147,16633.0
2024-11-21 10:35:00,82.08,82.08,82.07,82.07,1673.0,80.2244,80.2244,80.2147,80.2147,1673.0
2024-11-21 10:40:00,82.07,82.07,82.06,82.06,9585.0,80.2147,80.2147,80.2049,80.2049,9585.0
2024-11-21 10:45:00,82.06,82.07,82.05,82.05,6744.0,80.2049,80.2147,80.1951,80.1951,6744.0
2024-11-21 10:50:00,82.05,82.07,82.05,82.06,6121.0,80.1951,80.2147,80.1951,80.2049,6121.0
2024-11-21 10:55:00,82.06,82.06,82.05,82.06,859.0,80.2049,80.2049,80.1951,80.2049,859.0
2024-11-21 11:00:00,82.06,82.06,82.05,82.05,6176.0,80.2049,80.2049,80.1951,80.1951,6176.0
2024-11-21 11:05:00,82.05,82.06,82.05,82.06,26108.0,80.1951,80.2049,80.1951,80.2049,26108.0
2024-11-21 11:10:00,82.06,82.07,82.05,82.05,30583.0,80.2049,80.2147,80.1951,80.1951,30583.0
2024-11-21 11:15:00,82.06,82.06,82.05,82.05,16598.0,80.2049,80.2049,80.1951,80.1951,16598.0
2024-11-21 11:20:00,82.06,82.06,82.05,82.06,5974.0,80.2049,80.2049,80.1951,80.2049,5974.0
2024-11-21 11:25:00,82.06,82.06,82.05,82.05,12413.0,80.2049,80.2049,80.1951,80.1951,12413.0
2024-11-21 11:30:00,82.06,82.06,82.04,82.05,17587.0,80.2049,80.2049,80.1853,80.1951,17587.0
2024-11-21 11:35:00,82.05,82.05,82.04,82.05,12298.0,80.1951,80.1951,80.1853,80.1951,12298.0
2024-11-21 11:40:00,82.04,82.05,82.03,82.03,9594.0,80.1853,80.1951,80.1756,80.1756,9594.0
2024-11-21 11:45:00,82.03,82.04,82.03,82.04,9022.0,80.1756,80.1853,80.1756,80.1853,9022.0
2024-11-21 11:50:00,82.04,82.05,82.03,82.04,68620.0,80.1853,80.1951,80.1756,80.1853,68620.0
2024-11-21 11:55:00,82.04,82.05,82.03,82.03,22742.0,80.1853,80.1951,80.1756,80.1756,22742.0
2024-11-21 12:00:00,82.03,82.04,82.02,82.03,8221.0,80.1756,80.1853,80.1658,80.1756,8221.0
2024-11-21 12:05:00,82.04,82.04,82.02,82.03,13109.0,80.1853,80.1853,80.1658,80.1756,13109.0
2024-11-21 12:10:00,82.03,82.04,82.02,82.04,17084.0,80.1756,80.1853,80.1658,80.1853,17084.0
2024-11-21 12:15:00,82.03,82.04,82.02,82.03,14249.0,80.1756,80.1853,80.1658,80.1756,14249.0
2024-11-21 12:20:00,82.03,82.04,82.03,82.04,4316.0,80.1756,80.1853,80.1756,80.1853,4316.0
2024-11-21 12:25:00,82.04,82.04,82.03,82.04,6783.0,80.1853,80.1853,80.1756,80.1853,6783.0
2024-11-21 12:30:00,82.04,82.04,82.03,82.03,22741.0,80.1853,80.1853,80.1756,80.1756,22741.0
2024-11-21 12:35:00,82.04,82.04,82.03,82.04,22702.0,80.1853,80.1853,80.1756,80.1853,22702.0
2024-11-21 12:40:00,82.04,82.05,82.04,82.04,36432.0,80.1853,80.1951,80.1853,80.1853,36432.0
2024-11-21 12:45:00,82.04,82.05,82.03,82.04,7421.0,80.1853,80.1951,80.1756,80.1853,7421.0
2024-11-21 12:50:00,82.04,82.04,82.03,82.04,8212.0,80.1853,80.1853,80.1756,80.1853,8212.0
2024-11-21 12:55:00,82.04,82.04,82.03,82.04,6681.0,80.1853,80.1853,80.1756,80.1853,6681.0
2024-11-21 13:00:00,82.04,82.04,82.03,82.04,5526.0,80.1853,80.1853,80.1756,80.1853,5526.0
2024-11-21 13:05:00,82.03,82.04,82.03,82.04,8037.0,80.1756,80.1853,80.1756,80.1853,8037.0
2024-11-21 13:10:00,82.04,82.04,82.03,82.04,63940.0,80.1853,80.1853,80.1756,80.1853,63940.0
2024-11-21 13:15:00,82.04,82.05,82.03,82.04,64996.0,80.1853,80.1951,80.1756,80.1853,64996.0
2024-11-21 13:20:00,82.04,82.04,82.03,82.03,3460.0,80.1853,80.1853,80.1756,80.1756,3460.0
2024-11-21 13:25:00,82.04,82.04,82.02,82.02,16225.0,80.1853,80.1853,80.1658,80.1658,16225.0
2024-11-21 13:30:00,82.02,82.03,82.02,82.03,26783.0,80.1658,80.1756,80.1658,80.1756,26783.0
2024-11-21 13:35:00,82.02,82.03,82.02,82.03,6096.0,80.1658,80.1756,80.1658,80.1756,6096.0
2024-11-21 13:40:00,82.02,82.03,82.01,82.02,28336.0,80.1658,80.1756,80.156,80.1658,28336.0
2024-11-21 13:45:00,82.03,82.03,82.02,82.02,5331.0,80.1756,80.1756,80.1658,80.1658,5331.0
2024-11-21 13:50:00,82.02,82.03,82.02,82.03,13230.0,80.1658,80.1756,80.1658,80.1756,13230.0
2024-11-21 13:55:00,82.03,82.03,82.02,82.03,16434.0,80.1756,80.1756,80.1658,80.1756,16434.0
2024-11-21 14:00:00,82.03,82.03,82.02,82.03,8764.0,80.1756,80.1756,80.1658,80.1756,8764.0
2024-11-21 14:05:00,82.02,82.03,82.02,82.02,14098.0,80.1658,80.1756,80.1658,80.1658,14098.0
2024-11-21 14:10:00,82.02,82.03,82.02,82.03,15968.0,80.1658,80.1756,80.1658,80.1756,15968.0
2024-11-21 14:15:00,82.03,82.03,82.02,82.02,5947.0,80.1756,80.1756,80.1658,80.1658,5947.0
2024-11-21 14:20:00,82.02,82.03,82.01,82.02,11584.0,80.1658,80.1756,80.156,80.1658,11584.0
2024-11-21 14:25:00,82.01,82.02,82.01,82.02,17835.0,80.156,80.1658,80.156,80.1658,17835.0
2024-11-21 14:30:00,82.02,82.02,82.01,82.02,30912.0,80.1658,80.1658,80.156,80.1658,30912.0
2024-11-21 14:35:00,82.02,82.02,82.01,82.02,22464.0,80.1658,80.1658,80.156,80.1658,22464.0
2024-11-21 14:40:00,82.01,82.02,82.01,82.02,24049.0,80.156,80.1658,80.156,80.1658,24049.0
2024-11-21 14:45:00,82.02,82.02,82.01,82.01,7999.0,80.1658,80.1658,80.156,80.156,7999.0
2024-11-21 14:50:00,82.01,82.02,82.0,82.01,10138.0,80.156,80.1658,80.1463,80.156,10138.0
2024-11-21 14:55:00,82.01,82.01,82.0,82.01,21934.0,80.156,80.156,80.1463,80.156,21934.0
2024-11-21 15:00:00,82.02,82.02,82.01,82.02,17051.0,80.1658,80.1658,80.156,80.1658,17051.0
2024-11-21 15:05:00,82.02,82.02,82.01,82.01,22885.0,80.1658,80.1658,80.156,80.156,22885.0
2024-11-21 15:10:00,82.02,82.02,82.01,82.02,14503.0,80.1658,80.1658,80.156,80.1658,14503.0
2024-11-21 15:15:00,82.01,82.02,82.01,82.01,7208.0,80.156,80.1658,80.156,80.156,7208.0
2024-11-21 15:20:00,82.01,82.02,82.01,82.01,15668.0,80.156,80.1658,80.156,80.156,15668.0
2024-11-21 15:25:00,82.02,82.02,82.0,82.01,75588.0,80.1658,80.1658,80.1463,80.156,75588.0
2024-11-21 15:30:00,82.0,82.02,82.0,82.02,324866.0,80.1463,80.1658,80.1463,80.1658,324866.0
2024-11-21 15:35:00,82.02,82.02,82.01,82.02,27260.0,80.1658,80.1658,80.156,80.1658,27260.0
2024-11-21 15:40:00,82.02,82.02,82.01,82.01,8704.0,80.1658,80.1658,80.156,80.156,8704.0
2024-11-21 15:45:00,82.02,82.02,82.01,82.01,31145.0,80.1658,80.1658,80.156,80.156,31145.0
2024-11-21 15:50:00,82.02,82.02,82.01,82.02,25110.0,80.1658,80.1658,80.156,80.1658,25110.0
2024-11-21 15:55:00,82.02,82.02,82.01,82.02,75008.0,80.1658,80.1658,80.156,80.1658,75008.0
2024-11-22 09:30:00,82.04,82.06,82.04,82.05,31595.0,80.1853,80.2049,80.1853,80.1951,31595.0
2024-11-22 09:35:00,82.05,82.06,82.04,82.06,21213.0,80.1951,80.2049,80.1853,80.2049,21213.0
2024-11-22 09:40:00,82.06,82.06,82.05,82.05,8217.0,80.2049,80.2049,80.1951,80.1951,8217.0
2024-11-22 09:45:00,82.05,82.05,82.02,82.03,117070.0,80.1951,80.1951,80.1658,80.1756,117070.0
2024-11-22 09:50:00,82.03,82.04,82.03,82.04,17156.0,80.1756,80.1853,80.1756,80.1853,17156.0
2024-11-22 09:55:00,82.04,82.04,82.02,82.03,8986.0,80.1853,80.1853,80.1658,80.1756,8986.0
2024-11-22 10:00:00,82.02,82.04,82.02,82.04,17725.0,80.1658,80.1853,80.1658,80.1853,17725.0
2024-11-22 10:05:00,82.04,82.04,82.03,82.04,9007.0,80.1853,80.1853,80.1756,80.1853,9007.0
2024-11-22 10:10:00,82.03,82.03,82.02,82.03,20801.0,80.1756,80.1756,80.1658,80.1756,20801.0
2024-11-22 10:15:00,82.02,82.03,82.02,82.03,11575.0,80.1658,80.1756,80.1658,80.1756,11575.0
2024-11-22 10:20:00,82.03,82.03,82.02,82.02,9992.0,80.1756,80.1756,80.1658,80.1658,9992.0
2024-11-22 10:25:00,82.03,82.03,82.02,82.03,9701.0,80.1756,80.1756,80.1658,80.1756,9701.0
2024-11-22 10:30:00,82.03,82.03,82.01,82.02,30103.0,80.1756,80.1756,80.156,80.1658,30103.0
2024-11-22 10:35:00,82.01,82.02,82.01,82.02,7808.0,80.156,80.1658,80.156,80.1658,7808.0
2024-11-22 10:40:00,82.02,82.02,82.01,82.01,13867.0,80.1658,80.1658,80.156,80.156,13867.0
2024-11-22 10:45:00,82.01,82.02,82.01,82.01,3948.0,80.156,80.1658,80.156,80.156,3948.0
2024-11-22 10:50:00,82.02,82.02,82.01,82.02,27760.0,80.1658,80.1658,80.156,80.1658,27760.0
2024-11-22 10:55:00,82.01,82.02,82.01,82.02,7829.0,80.156,80.1658,80.156,80.1658,7829.0
2024-11-22 11:00:00,82.02,82.03,82.01,82.01,17156.0,80.1658,80.1756,80.156,80.156,17156.0
2024-11-22 11:05:00,82.01,82.02,82.01,82.02,5674.0,80.156,80.1658,80.156,80.1658,5674.0
2024-11-22 11:10:00,82.02,82.03,82.01,82.03,12496.0,80.1658,80.1756,80.156,80.1756,12496.0
2024-11-22 11:15:00,82.02,82.03,82.02,82.03,18652.0,80.1658,80.1756,80.1658,80.1756,18652.0
2024-11-22 11:20:00,82.03,82.03,82.02,82.03,19382.0,80.1756,80.1756,80.1658,80.1756,19382.0
2024-11-22 11:25:00,82.03,82.03,82.02,82.03,12933.0,80.1756,80.1756,80.1658,80.1756,12933.0
2024-11-22 11:30:00,82.02,82.03,82.02,82.03,31350.0,80.1658,80.1756,80.1658,80.1756,31350.0
2024-11-22 11:35:00,82.03,82.03,82.02,82.02,16577.0,80.1756,80.1756,80.1658,80.1658,16577.0
2024-11-22 11:40:00,82.03,82.03,82.02,82.03,13711.0,80.1756,80.1756,80.1658,80.1756,13711.0
2024-11-22 11:45:00,82.03,82.03,82.02,82.03,39727.0,80.1756,80.1756,80.1658,80.1756,39727.0
2024-11-22 11:50:00,82.03,82.04,82.02,82.03,17887.0,80.1756,80.1853,80.1658,80.1756,17887.0
2024-11-22 11:55:00,82.03,82.04,82.03,82.04,7926.0,80.1756,80.1853,80.1756,80.1853,7926.0
2024-11-22 12:00:00,82.04,82.04,82.03,82.04,5596.0,80.1853,80.1853,80.1756,80.1853,5596.0
2024-11-22 12:05:00,82.03,82.04,82.02,82.03,16904.0,80.1756,80.1853,80.1658,80.1756,16904.0
2024-11-22 12:10:00,82.03,82.03,82.02,82.03,15305.0,80.1756,80.1756,80.1658,80.1756,15305.0
2024-11-22 12:15:00,82.03,82.03,82.02,82.03,11028.0,80.1756,80.1756,80.1658,80.1756,11028.0
2024-11-22 12:20:00,82.03,82.03,82.02,82.02,95694.0,80.1756,80.1756,80.1658,80.1658,95694.0
2024-11-22 12:25:00,82.02,82.03,82.02,82.02,24311.0,80.1658,80.1756,80.1658,80.1658,24311.0
2024-11-22 12:30:00,82.03,82.03,82.02,82.03,7682.0,80.1756,80.1756,80.1658,80.1756,7682.0
2024-11-22 12:35:00,82.03,82.03,82.02,82.03,7234.0,80.1756,80.1756,80.1658,80.1756,7234.0
2024-11-22 12:40:00,82.03,82.03,82.02,82.03,6890.0,80.1756,80.1756,80.1658,80.1756,6890.0
2024-11-22 12:45:00,82.03,82.03,82.02,82.02,11223.0,80.1756,80.1756,80.1658,80.1658,11223.0
2024-11-22 12:50:00,82.02,82.03,82.01,82.02,40690.0,80.1658,80.1756,80.156,80.1658,40690.0
2024-11-22 12:55:00,82.02,82.03,82.02,82.03,13343.0,80.1658,80.1756,80.1658,80.1756,13343.0
2024-11-22 13:00:00,82.02,82.03,82.02,82.03,5135.0,80.1658,80.1756,80.1658,80.1756,5135.0
2024-11-22 13:05:00,82.03,82.03,82.02,82.02,33349.0,80.1756,80.1756,80.1658,80.1658,33349.0
2024-11-22 13:10:00,82.03,82.03,82.02,82.03,14040.0,80.1756,80.1756,80.1658,80.1756,14040.0
2024-11-22 13:15:00,82.03,82.03,82.02,82.03,8076.0,80.1756,80.1756,80.1658,80.1756,8076.0
2024-11-22 13:20:00,82.03,82.03,82.02,82.02,6285.0,80.1756,80.1756,80.1658,80.1658,6285.0
2024-11-22 13:25:00,82.03,82.03,82.01,82.02,15401.0,80.1756,80.1756,80.156,80.1658,15401.0
2024-11-22 13:30:00,82.02,82.02,82.01,82.01,8917.0,80.1658,80.1658,80.156,80.156,8917.0
2024-11-22 13:35:00,82.02,82.02,82.01,82.02,7488.0,80.1658,80.1658,80.156,80.1658,7488.0
2024-11-22 13:40:00,82.02,82.03,82.01,82.03,7116.0,80.1658,80.1756,80.156,80.1756,7116.0
2024-11-22 13:45:00,82.03,82.03,82.02,82.03,11727.0,80.1756,80.1756,80.1658,80.1756,11727.0
2024-11-22 13:50:00,82.02,82.03,82.02,82.03,9683.0,80.1658,80.1756,80.1658,80.1756,9683.0
2024-11-22 13:55:00,82.03,82.03,82.02,82.03,7950.0,80.1756,80.1756,80.1658,80.1756,7950.0
2024-11-22 14:00:00,82.02,82.03,82.02,82.03,3790.0,80.1658,80.1756,80.1658,80.1756,3790.0
2024-11-22 14:05:00,82.03,82.03,82.02,82.03,5735.0,80.1756,80.1756,80.1658,80.1756,5735.0
2024-11-22 14:10:00,82.03,82.03,82.02,82.03,7302.0,80.1756,80.1756,80.1658,80.1756,7302.0
2024-11-22 14:15:00,82.02,82.03,82.01,82.02,23842.0,80.1658,80.1756,80.156,80.1658,23842.0
2024-11-22 14:20:00,82.02,82.02,82.01,82.02,6649.0,80.1658,80.1658,80.156,80.1658,6649.0
2024-11-22 14:25:00,82.02,82.02,82.01,82.02,21313.0,80.1658,80.1658,80.156,80.1658,21313.0
2024-11-22 14:30:00,82.02,82.02,82.01,82.02,16289.0,80.1658,80.1658,80.156,80.1658,16289.0
2024-11-22 14:35:00,82.02,82.02,82.01,82.02,27173.0,80.1658,80.1658,80.156,80.1658,27173.0
2024-11-22 14:40:00,82.01,82.02,82.01,82.02,15605.0,80.156,80.1658,80.156,80.1658,15605.0
2024-11-22 14:45:00,82.02,82.02,82.01,82.02,7386.0,80.1658,80.1658,80.156,80.1658,7386.0
2024-11-22 14:50:00,82.01,82.02,82.01,82.02,19124.0,80.156,80.1658,80.156,80.1658,19124.0
2024-11-22 14:55:00,82.02,82.02,82.01,82.01,24590.0,80.1658,80.1658,80.156,80.156,24590.0
2024-11-22 15:00:00,82.01,82.02,82.01,82.02,72677.0,80.156,80.1658,80.156,80.1658,72677.0
2024-11-22 15:05:00,82.02,82.02,82.01,82.02,10351.0,80.1658,80.1658,80.156,80.1658,10351.0
2024-11-22 15:10:00,82.02,82.02,82.01,82.02,10715.0,80.1658,80.1658,80.156,80.1658,10715.0
2024-11-22 15:15:00,82.02,82.02,82.01,82.02,6980.0,80.1658,80.1658,80.156,80.1658,6980.0
2024-11-22 15:20:00,82.02,82.02,82.01,82.01,9375.0,80.1658,80.1658,80.156,80.156,9375.0
2024-11-22 15:25:00,82.02,82.02,82.01,82.01,21611.0,80.1658,80.1658,80.156,80.156,21611.0
2024-11-22 15:30:00,82.02,82.02,82.01,82.02,4635.0,80.1658,80.1658,80.156,80.1658,4635.0
2024-11-22 15:35:00,82.02,82.02,82.01,82.02,6099.0,80.1658,80.1658,80.156,80.1658,6099.0
2024-11-22 15:40:00,82.01,82.02,82.01,82.02,22653.0,80.156,80.1658,80.156,80.1658,22653.0
2024-11-22 15:45:00,82.02,82.02,82.0,82.01,54712.0,80.1658,80.1658,80.1463,80.156,54712.0
2024-11-22 15:50:00,82.01,82.01,82.0,82.01,3023.0,80.156,80.156,80.1463,80.156,3023.0
2024-11-22 15:55:00,82.01,82.01,82.0,82.01,578009.0,80.156,80.156,80.1463,80.156,578009.0
2024-11-25 09:30:00,82.12,82.13,82.12,82.12,42914.0,80.2635,80.2733,80.2635,80.2635,42914.0
2024-11-25 09:35:00,82.12,82.12,82.11,82.12,11006.0,80.2635,80.2635,80.2538,80.2635,11006.0
2024-11-25 09:40:00,82.12,82.12,82.11,82.12,4035.0,80.2635,80.2635,80.2538,80.2635,4035.0
2024-11-25 09:45:00,82.12,82.13,82.11,82.13,19769.0,80.2635,80.2733,80.2538,80.2733,19769.0
2024-11-25 09:50:00,82.13,82.13,82.12,82.12,18891.0,80.2733,80.2733,80.2635,80.2635,18891.0
2024-11-25 09:55:00,82.12,82.13,82.12,82.12,10085.0,80.2635,80.2733,80.2635,80.2635,10085.0
2024-11-25 10:00:00,82.13,82.13,82.12,82.13,210159.0,80.2733,80.2733,80.2635,80.2733,210159.0
2024-11-25 10:05:00,82.12,82.13,82.12,82.13,4997.0,80.2635,80.2733,80.2635,80.2733,4997.0
2024-11-25 10:10:00,82.13,82.13,82.12,82.12,13534.0,80.2733,80.2733,80.2635,80.2635,13534.0
2024-11-25 10:15:00,82.13,82.13,82.12,82.13,42083.0,80.2733,80.2733,80.2635,80.2733,42083.0
2024-11-25 10:20:00,82.13,82.13,82.12,82.12,67179.0,80.2733,80.2733,80.2635,80.2635,67179.0
2024-11-25 10:25:00,82.13,82.13,82.12,82.13,21112.0,80.2733,80.2733,80.2635,80.2733,21112.0
2024-11-25 10:30:00,82.13,82.14,82.12,82.13,19513.0,80.2733,80.2831,80.2635,80.2733,19513.0
2024-11-25 10:35:00,82.13,82.14,82.13,82.13,36102.0,80.2733,80.2831,80.2733,80.2733,36102.0
2024-11-25 10:40:00,82.13,82.14,82.13,82.13,6398.0,80.2733,80.2831,80.2733,80.2733,6398.0
2024-11-25 10:45:00,82.13,82.14,82.12,82.13,11923.0,80.2733,80.2831,80.2635,80.2733,11923.0
2024-11-25 10:50:00,82.12,82.13,82.12,82.13,7647.0,80.2635,80.2733,80.2635,80.2733,7647.0
2024-11-25 10:55:00,82.13,82.13,82.11,82.12,24233.0,80.2733,80.2733,80.2538,80.2635,24233.0
2024-11-25 11:00:00,82.11,82.12,82.11,82.12,6801.0,80.2538,80.2635,80.2538,80.2635,6801.0
2024-11-25 11:05:00,82.11,82.12,82.1,82.11,38128.0,80.2538,80.2635,80.244,80.2538,38128.0
2024-11-25 11:10:00,82.1,82.11,82.1,82.11,8592.0,80.244,80.2538,80.244,80.2538,8592.0
2024-11-25 11:15:00,82.11,82.11,82.1,82.11,26704.0,80.2538,80.2538,80.244,80.2538,26704.0
2024-11-25 11:20:00,82.11,82.12,82.11,82.12,16901.0,80.2538,80.2635,80.2538,80.2635,16901.0
2024-11-25 11:25:00,82.12,82.12,82.11,82.12,9477.0,80.2635,80.2635,80.2538,80.2635,9477.0
2024-11-25 11:30:00,82.12,82.12,82.11,82.12,7497.0,80.2635,80.2635,80.2538,80.2635,7497.0
2024-11-25 11:35:00,82.12,82.12,82.11,82.11,7247.0,80.2635,80.2635,80.2538,80.2538,7247.0
2024-11-25 11:40:00,82.12,82.12,82.1,82.1,26789.0,80.2635,80.2635,80.244,80.244,26789.0
2024-11-25 11:45:00,82.11,82.11,82.1,82.11,13357.0,80.2538,80.2538,80.244,80.2538,13357.0
2024-11-25 11:50:00,82.1,82.12,82.1,82.12,8032.0,80.244,80.2635,80.244,80.2635,8032.0
2024-11-25 11:55:00,82.12,82.12,82.11,82.11,9793.0,80.2635,80.2635,80.2538,80.2538,9793.0
2024-11-25 12:00:00,82.12,82.12,82.11,82.12,8383.0,80.2635,80.2635,80.2538,80.2635,8383.0
2024-11-25 12:05:00,82.11,82.12,82.11,82.12,32905.0,80.2538,80.2635,80.2538,80.2635,32905.0
2024-11-25 12:10:00,82.12,82.12,82.11,82.12,7315.0,80.2635,80.2635,80.2538,80.2635,7315.0
2024-11-25 12:15:00,82.12,82.12,82.11,82.12,5921.0,80.2635,80.2635,80.2538,80.2635,5921.0
2024-11-25 12:20:00,82.12,82.12,82.11,82.12,5878.0,80.2635,80.2635,80.2538,80.2635,5878.0
2024-11-25 12:25:00,82.12,82.12,82.11,82.12,15724.0,80.2635,80.2635,80.2538,80.2635,15724.0
2024-11-25 12:30:00,82.12,82.12,82.11,82.11,10383.0,80.2635,80.2635,80.2538,80.2538,10383.0
2024-11-25 12:35:00,82.11,82.12,82.11,82.12,7021.0,80.2538,80.2635,80.2538,80.2635,7021.0
2024-11-25 12:40:00,82.12,82.12,82.11,82.11,8484.0,80.2635,80.2635,80.2538,80.2538,8484.0
2024-11-25 12:45:00,82.11,82.12,82.11,82.12,12198.0,80.2538,80.2635,80.2538,80.2635,12198.0
2024-11-25 12:50:00,82.12,82.12,82.11,82.11,15228.0,80.2635,80.2635,80.2538,80.2538,15228.0
2024-11-25 12:55:00,82.12,82.12,82.11,82.12,15836.0,80.2635,80.2635,80.2538,80.2635,15836.0
2024-11-25 13:00:00,82.11,82.13,82.11,82.13,57802.0,80.2538,80.2733,80.2538,80.2733,57802.0
2024-11-25 13:05:00,82.13,82.14,82.12,82.14,13210.0,80.2733,80.2831,80.2635,80.2831,13210.0
2024-11-25 13:10:00,82.14,82.14,82.13,82.14,13535.0,80.2831,80.2831,80.2733,80.2831,13535.0
2024-11-25 13:15:00,82.14,82.14,82.13,82.14,34911.0,80.2831,80.2831,80.2733,80.2831,34911.0
2024-11-25 13:20:00,82.14,82.14,82.13,82.14,97231.0,80.2831,80.2831,80.2733,80.2831,97231.0
2024-11-25 13:25:00,82.14,82.14,82.13,82.14,19289.0,80.2831,80.2831,80.2733,80.2831,19289.0
2024-11-25 13:30:00,82.14,82.15,82.13,82.15,20168.0,80.2831,80.2929,80.2733,80.2929,20168.0
2024-11-25 13:35:00,82.15,82.15,82.13,82.14,18997.0,80.2929,80.2929,80.2733,80.2831,18997.0
2024-11-25 13:40:00,82.14,82.15,82.13,82.14,8824.0,80.2831,80.2929,80.2733,80.2831,8824.0
2024-11-25 13:45:00,82.15,82.15,82.14,82.14,10264.0,80.2929,80.2929,80.2831,80.2831,10264.0
2024-11-25 13:50:00,82.15,82.16,82.14,82.15,7514.0,80.2929,80.3026,80.2831,80.2929,7514.0
2024-11-25 13:55:00,82.16,82.16,82.15,82.15,10023.0,80.3026,80.3026,80.2929,80.2929,10023.0
2024-11-25 14:00:00,82.16,82.16,82.15,82.16,6246.0,80.3026,80.3026,80.2929,80.3026,6246.0
2024-11-25 14:05:00,82.15,82.16,82.14,82.15,15424.0,80.2929,80.3026,80.2831,80.2929,15424.0
2024-11-25 14:10:00,82.15,82.15,82.14,82.15,4350.0,80.2929,80.2929,80.2831,80.2929,4350.0
2024-11-25 14:15:00,82.15,82.15,82.14,82.15,7122.0,80.2929,80.2929,80.2831,80.2929,7122.0
2024-11-25 14:20:00,82.14,82.16,82.14,82.16,21323.0,80.2831,80.3026,80.2831,80.3026,21323.0
2024-11-25 14:25:00,82.16,82.16,82.15,82.16,12454.0,80.3026,80.3026,80.2929,80.3026,12454.0
2024-11-25 14:30:00,82.16,82.16,82.15,82.16,8238.0,80.3026,80.3026,80.2929,80.3026,8238.0
2024-11-25 14:35:00,82.16,82.16,82.15,82.16,12151.0,80.3026,80.3026,80.2929,80.3026,12151.0
2024-11-25 14:40:00,82.16,82.16,82.15,82.16,10128.0,80.3026,80.3026,80.2929,80.3026,10128.0
2024-11-25 14:45:00,82.16,82.16,82.15,82.16,17657.0,80.3026,80.3026,80.2929,80.3026,17657.0
2024-11-25 14:50:00,82.16,82.16,82.15,82.16,21460.0,80.3026,80.3026,80.2929,80.3026,21460.0
2024-11-25 14:55:00,82.16,82.16,82.15,82.16,18339.0,80.3026,80.3026,80.2929,80.3026,18339.0
2024-11-25 15:00:00,82.16,82.16,82.15,82.15,21170.0,80.3026,80.3026,80.2929,80.2929,21170.0
2024-11-25 15:05:00,82.15,82.16,82.15,82.16,5511.0,80.2929,80.3026,80.2929,80.3026,5511.0
2024-11-25 15:10:00,82.16,82.16,82.15,82.16,9416.0,80.3026,80.3026,80.2929,80.3026,9416.0
2024-11-25 15:15:00,82.16,82.16,82.15,82.15,14633.0,80.3026,80.3026,80.2929,80.2929,14633.0
2024-11-25 15:20:00,82.16,82.16,82.15,82.16,24339.0,80.3026,80.3026,80.2929,80.3026,24339.0
2024-11-25 15:25:00,82.16,82.16,82.15,82.16,16606.0,80.3026,80.3026,80.2929,80.3026,16606.0
2024-11-25 15:30:00,82.16,82.16,82.15,82.16,15914.0,80.3026,80.3026,80.2929,80.3026,15914.0
2024-11-25 15:35:00,82.15,82.16,82.15,82.16,11299.0,80.2929,80.3026,80.2929,80.3026,11299.0
2024-11-25 15:40:00,82.16,82.17,82.15,82.16,78040.0,80.3026,80.3124,80.2929,80.3026,78040.0
2024-11-25 15:45:00,82.17,82.17,82.15,82.16,34314.0,80.3124,80.3124,80.2929,80.3026,34314.0
2024-11-25 15:50:00,82.16,82.16,82.15,82.16,28397.0,80.3026,80.3026,80.2929,80.3026,28397.0
2024-11-25 15:55:00,82.16,82.17,82.15,82.17,208234.0,80.3026,80.3124,80.2929,80.3124,208234.0
2024-11-26 09:30:00,82.15,82.16,82.15,82.16,195336.0,80.2929,80.3026,80.2929,80.3026,195336.0
2024-11-26 09:35:00,82.15,82.16,82.15,82.16,23712.0,80.2929,80.3026,80.2929,80.3026,23712.0
2024-11-26 09:40:00,82.16,82.16,82.14,82.15,24175.0,80.3026,80.3026,80.2831,80.2929,24175.0
2024-11-26 09:45:00,82.15,82.15,82.14,82.15,21562.0,80.2929,80.2929,80.2831,80.2929,21562.0
2024-11-26 09:50:00,82.14,82.14,82.13,82.13,28078.0,80.2831,80.2831,80.2733,80.2733,28078.0
2024-11-26 09:55:00,82.14,82.14,82.13,82.13,27371.0,80.2831,80.2831,80.2733,80.2733,27371.0
2024-11-26 10:00:00,82.14,82.15,82.12,82.13,42358.0,80.2831,80.2929,80.2635,80.2733,42358.0
2024-11-26 10:05:00,82.12,82.13,82.12,82.12,22062.0,80.2635,80.2733,80.2635,80.2635,22062.0
2024-11-26 10:10:00,82.12,82.13,82.12,82.12,32530.0,80.2635,80.2733,80.2635,80.2635,32530.0
2024-11-26 10:15:00,82.13,82.13,82.11,82.11,39632.0,80.2733,80.2733,80.2538,80.2538,39632.0
2024-11-26 10:20:00,82.12,82.12,82.11,82.12,28214.0,80.2635,80.2635,80.2538,80.2635,28214.0
2024-11-26 10:25:00,82.12,82.12,82.11,82.11,20200.0,80.2635,80.2635,80.2538,80.2538,20200.0
2024-11-26 10:30:00,82.11,82.12,82.11,82.11,10208.0,80.2538,80.2635,80.2538,80.2538,10208.0
2024-11-26 10:35:00,82.11,82.12,82.11,82.12,3931.0,80.2538,80.2635,80.2538,80.2635,3931.0
2024-11-26 10:40:00,82.12,82.12,82.11,82.12,22160.0,80.2635,80.2635,80.2538,80.2635,22160.0
2024-11-26 10:45:00,82.12,82.12,82.11,82.12,20107.0,80.2635,80.2635,80.2538,80.2635,20107.0
2024-11-26 10:50:00,82.11,82.12,82.11,82.11,16681.0,80.2538,80.2635,80.2538,80.2538,16681.0
2024-11-26 10:55:00,82.11,82.12,82.11,82.12,12329.0,80.2538,80.2635,80.2538,80.2635,12329.0
2024-11-26 11:00:00,82.12,82.12,82.11,82.12,13691.0,80.2635,80.2635,80.2538,80.2635,13691.0
2024-11-26 11:05:00,82.12,82.12,82.11,82.11,16715.0,80.2635,80.2635,80.2538,80.2538,16715.0
2024-11-26 11:10:00,82.11,82.12,82.1,82.11,16617.0,80.2538,80.2635,80.244,80.2538,16617.0
2024-11-26 11:15:00,82.11,82.11,82.1,82.1,7821.0,80.2538,80.2538,80.244,80.244,7821.0
2024-11-26 11:20:00,82.11,82.12,82.1,82.11,21372.0,80.2538,80.2635,80.244,80.2538,21372.0
2024-11-26 11:25:00,82.11,82.12,82.11,82.11,9418.0,80.2538,80.2635,80.2538,80.2538,9418.0
2024-11-26 11:30:00,82.11,82.13,82.11,82.12,13257.0,80.2538,80.2733,80.2538,80.2635,13257.0
2024-11-26 11:35:00,82.12,82.13,82.12,82.13,10324.0,80.2635,80.2733,80.2635,80.2733,10324.0
2024-11-26 11:40:00,82.12,82.13,82.12,82.12,4347.0,80.2635,80.2733,80.2635,80.2635,4347.0
2024-11-26 11:45:00,82.13,82.13,82.11,82.12,17150.0,80.2733,80.2733,80.2538,80.2635,17150.0
2024-11-26 11:50:00,82.12,82.12,82.11,82.11,5946.0,80.2635,80.2635,80.2538,80.2538,5946.0
2024-11-26 11:55:00,82.12,82.12,82.11,82.12,10340.0,80.2635,80.2635,80.2538,80.2635,10340.0
2024-11-26 12:00:00,82.12,82.12,82.11,82.12,36078.0,80.2635,80.2635,80.2538,80.2635,36078.0
2024-11-26 12:05:00,82.12,82.13,82.12,82.13,167988.0,80.2635,80.2733,80.2635,80.2733,167988.0
2024-11-26 12:10:00,82.13,82.13,82.12,82.13,3969.0,80.2733,80.2733,80.2635,80.2733,3969.0
2024-11-26 12:15:00,82.13,82.13,82.12,82.13,6852.0,80.2733,80.2733,80.2635,80.2733,6852.0
2024-11-26 12:20:00,82.13,82.13,82.12,82.12,24989.0,80.2733,80.2733,80.2635,80.2635,24989.0
2024-11-26 12:25:00,82.13,82.13,82.12,82.13,28287.0,80.2733,80.2733,80.2635,80.2733,28287.0
2024-11-26 12:30:00,82.13,82.13,82.12,82.12,64762.0,80.2733,80.2733,80.2635,80.2635,64762.0
2024-11-26 12:35:00,82.12,82.13,82.12,82.13,48570.0,80.2635,80.2733,80.2635,80.2733,48570.0
2024-11-26 12:40:00,82.13,82.13,82.12,82.13,7027.0,80.2733,80.2733,80.2635,80.2733,7027.0
2024-11-26 12:45:00,82.13,82.13,82.12,82.13,11671.0,80.2733,80.2733,80.2635,80.2733,11671.0
2024-11-26 12:50:00,82.13,82.13,82.12,82.13,11555.0,80.2733,80.2733,80.2635,80.2733,11555.0
2024-11-26 12:55:00,82.13,82.13,82.11,82.12,30940.0,80.2733,80.2733,80.2538,80.2635,30940.0
2024-11-26 13:00:00,82.12,82.12,82.11,82.12,12390.0,80.2635,80.2635,80.2538,80.2635,12390.0
2024-11-26 13:05:00,82.11,82.12,82.11,82.12,78777.0,80.2538,80.2635,80.2538,80.2635,78777.0
2024-11-26 13:10:00,82.12,82.12,82.11,82.11,15620.0,80.2635,80.2635,80.2538,80.2538,15620.0
2024-11-26 13:15:00,82.12,82.12,82.11,82.11,16797.0,80.2635,80.2635,80.2538,80.2538,16797.0
2024-11-26 13:20:00,82.11,82.12,82.11,82.12,10313.0,80.2538,80.2635,80.2538,80.2635,10313.0
2024-11-26 13:25:00,82.11,82.12,82.1,82.1,24354.0,80.2538,80.2635,80.244,80.244,24354.0
2024-11-26 13:30:00,82.1,82.12,82.1,82.12,38850.0,80.244,80.2635,80.244,80.2635,38850.0
2024-11-26 13:35:00,82.12,82.12,82.11,82.12,9699.0,80.2635,80.2635,80.2538,80.2635,9699.0
2024-11-26 13:40:00,82.12,82.12,82.11,82.12,12715.0,80.2635,80.2635,80.2538,80.2635,12715.0
2024-11-26 13:45:00,82.12,82.12,82.11,82.12,5151.0,80.2635,80.2635,80.2538,80.2635,5151.0
2024-11-26 13:50:00,82.12,82.12,82.11,82.11,5624.0,80.2635,80.2635,80.2538,80.2538,5624.0
2024-11-26 13:55:00,82.12,82.12,82.11,82.11,12921.0,80.2635,80.2635,80.2538,80.2538,12921.0
2024-11-26 14:00:00,82.11,82.13,82.11,82.13,15734.0,80.2538,80.2733,80.2538,80.2733,15734.0
2024-11-26 14:05:00,82.13,82.14,82.12,82.12,11496.0,80.2733,80.2831,80.2635,80.2635,11496.0
2024-11-26 14:10:00,82.13,82.13,82.12,82.13,13657.0,80.2733,80.2733,80.2635,80.2733,13657.0
2024-11-26 14:15:00,82.13,82.13,82.12,82.12,14905.0,80.2733,80.2733,80.2635,80.2635,14905.0
2024-11-26 14:20:00,82.13,82.13,82.12,82.13,43629.0,80.2733,80.2733,80.2635,80.2733,43629.0
2024-11-26 14:25:00,82.13,82.13,82.12,82.13,13720.0,80.2733,80.2733,80.2635,80.2733,13720.0
2024-11-26 14:30:00,82.12,82.13,82.12,82.13,14904.0,80.2635,80.2733,80.2635,80.2733,14904.0
2024-11-26 14:35:00,82.12,82.14,82.12,82.14,11367.0,80.2635,80.2831,80.2635,80.2831,11367.0
2024-11-26 14:40:00,82.14,82.15,82.13,82.15,10944.0,80.2831,80.2929,80.2733,80.2929,10944.0
2024-11-26 14:45:00,82.15,82.16,82.14,82.15,769832.0,80.2929,80.3026,80.2831,80.2929,769832.0
2024-11-26 14:50:00,82.15,82.16,82.14,82.16,26445.0,80.2929,80.3026,80.2831,80.3026,26445.0
2024-11-26 14:55:00,82.16,82.17,82.15,82.17,27793.0,80.3026,80.3124,80.2929,80.3124,27793.0
2024-11-26 15:00:00,82.17,82.17,82.15,82.16,81037.0,80.3124,80.3124,80.2929,80.3026,81037.0
2024-11-26 15:05:00,82.16,82.16,82.15,82.16,14136.0,80.3026,80.3026,80.2929,80.3026,14136.0
2024-11-26 15:10:00,82.15,82.16,82.15,82.16,20086.0,80.2929,80.3026,80.2929,80.3026,20086.0
2024-11-26 15:15:00,82.16,82.17,82.15,82.17,36711.0,80.3026,80.3124,80.2929,80.3124,36711.0
2024-11-26 15:20:00,82.16,82.17,82.16,82.16,26788.0,80.3026,80.3124,80.3026,80.3026,26788.0
2024-11-26 15:25:00,82.17,82.17,82.16,82.16,730751.0,80.3124,80.3124,80.3026,80.3026,730751.0
2024-11-26 15:30:00,82.16,82.17,82.16,82.17,48995.0,80.3026,80.3124,80.3026,80.3124,48995.0
2024-11-26 15:35:00,82.17,82.17,82.15,82.16,50052.0,80.3124,80.3124,80.2929,80.3026,50052.0
2024-11-26 15:40:00,82.16,82.16,82.15,82.16,48957.0,80.3026,80.3026,80.2929,80.3026,48957.0
2024-11-26 15:45:00,82.16,82.17,82.15,82.17,72432.0,80.3026,80.3124,80.2929,80.3124,72432.0
2024-11-26 15:50:00,82.17,82.17,82.16,82.17,640004.0,80.3124,80.3124,80.3026,80.3124,640004.0
2024-11-26 15:55:00,82.17,82.17,82.16,82.17,877670.0,80.3124,80.3124,80.3026,80.3124,877670.0
2024-11-27 09:30:00,82.25,82.26,82.24,82.24,34810.0,80.3906,80.4004,80.3808,80.3808,34810.0
2024-11-27 09:35:00,82.25,82.25,82.24,82.24,7847.0,80.3906,80.3906,80.3808,80.3808,7847.0
2024-11-27 09:40:00,82.25,82.25,82.23,82.24,3952.0,80.3906,80.3906,80.3711,80.3808,3952.0
2024-11-27 09:45:00,82.23,82.24,82.23,82.24,11865.0,80.3711,80.3808,80.3711,80.3808,11865.0
2024-11-27 09:50:00,82.24,82.26,82.23,82.23,234150.0,80.3808,80.4004,80.3711,80.3711,234150.0
2024-11-27 09:55:00,82.23,82.25,82.23,82.24,14648.0,80.3711,80.3906,80.3711,80.3808,14648.0
2024-11-27 10:00:00,82.25,82.26,82.22,82.22,33670.0,80.3906,80.4004,80.3613,80.3613,33670.0
2024-11-27 10:05:00,82.21,82.23,82.21,82.23,19353.0,80.3515,80.3711,80.3515,80.3711,19353.0
2024-11-27 10:10:00,82.23,82.23,82.22,82.22,14314.0,80.3711,80.3711,80.3613,80.3613,14314.0
2024-11-27 10:15:00,82.22,82.23,82.21,82.22,19308.0,80.3613,80.3711,80.3515,80.3613,19308.0
2024-11-27 10:20:00,82.22,82.22,82.21,82.22,17622.0,80.3613,80.3613,80.3515,80.3613,17622.0
2024-11-27 10:25:00,82.22,82.23,82.21,82.23,33363.0,80.3613,80.3711,80.3515,80.3711,33363.0
2024-11-27 10:30:00,82.23,82.23,82.22,82.23,8367.0,80.3711,80.3711,80.3613,80.3711,8367.0
2024-11-27 10:35:00,82.23,82.23,82.22,82.23,4737.0,80.3711,80.3711,80.3613,80.3711,4737.0
2024-11-27 10:40:00,82.23,82.24,82.22,82.23,69804.0,80.3711,80.3808,80.3613,80.3711,69804.0
2024-11-27 10:45:00,82.23,82.23,82.22,82.23,12839.0,80.3711,80.3711,80.3613,80.3711,12839.0
2024-11-27 10:50:00,82.23,82.23,82.22,82.23,3889.0,80.3711,80.3711,80.3613,80.3711,3889.0
2024-11-27 10:55:00,82.23,82.24,82.23,82.23,12857.0,80.3711,80.3808,80.3711,80.3711,12857.0
2024-11-27 11:00:00,82.23,82.24,82.23,82.23,5735.0,80.3711,80.3808,80.3711,80.3711,5735.0
2024-11-27 11:05:00,82.23,82.24,82.22,82.23,23275.0,80.3711,80.3808,80.3613,80.3711,23275.0
2024-11-27 11:10:00,82.22,82.23,82.22,82.23,12679.0,80.3613,80.3711,80.3613,80.3711,12679.0
2024-11-27 11:15:00,82.23,82.23,82.22,82.23,17053.0,80.3711,80.3711,80.3613,80.3711,17053.0
2024-11-27 11:20:00,82.23,82.23,82.22,82.23,40678.0,80.3711,80.3711,80.3613,80.3711,40678.0
2024-11-27 11:25:00,82.23,82.23,82.22,82.22,68079.0,80.3711,80.3711,80.3613,80.3613,68079.0
2024-11-27 11:30:00,82.22,82.24,82.22,82.23,9598.0,80.3613,80.3808,80.3613,80.3711,9598.0
2024-11-27 11:35:00,82.24,82.25,82.23,82.25,25291.0,80.3808,80.3906,80.3711,80.3906,25291.0
2024-11-27 11:40:00,82.25,82.25,82.24,82.25,18345.0,80.3906,80.3906,80.3808,80.3906,18345.0
2024-11-27 11:45:00,82.25,82.26,82.24,82.26,25621.0,80.3906,80.4004,80.3808,80.4004,25621.0
2024-11-27 11:50:00,82.26,82.26,82.24,82.25,20457.0,80.4004,80.4004,80.3808,80.3906,20457.0
2024-11-27 11:55:00,82.25,82.25,82.24,82.25,13346.0,80.3906,80.3906,80.3808,80.3906,13346.0
2024-11-27 12:00:00,82.25,82.25,82.24,82.25,5109.0,80.3906,80.3906,80.3808,80.3906,5109.0
2024-11-27 12:05:00,82.25,82.26,82.24,82.26,8388.0,80.3906,80.4004,80.3808,80.4004,8388.0
2024-11-27 12:10:00,82.25,82.26,82.25,82.26,9485.0,80.3906,80.4004,80.3906,80.4004,9485.0
2024-11-27 12:15:00,82.26,82.26,82.25,82.25,12605.0,80.4004,80.4004,80.3906,80.3906,12605.0
2024-11-27 12:20:00,82.25,82.26,82.25,82.26,7394.0,80.3906,80.4004,80.3906,80.4004,7394.0
2024-11-27 12:25:00,82.26,82.26,82.25,82.25,18636.0,80.4004,80.4004,80.3906,80.3906,18636.0
2024-11-27 12:30:00,82.26,82.26,82.25,82.26,12970.0,80.4004,80.4004,80.3906,80.4004,12970.0
2024-11-27 12:35:00,82.26,82.26,82.25,82.26,17621.0,80.4004,80.4004,80.3906,80.4004,17621.0
2024-11-27 12:40:00,82.26,82.26,82.25,82.26,8355.0,80.4004,80.4004,80.3906,80.4004,8355.0
2024-11-27 12:45:00,82.26,82.26,82.25,82.26,8299.0,80.4004,80.4004,80.3906,80.4004,8299.0
2024-11-27 12:50:00,82.26,82.26,82.25,82.26,37220.0,80.4004,80.4004,80.3906,80.4004,37220.0
2024-11-27 12:55:00,82.26,82.26,82.25,82.26,12529.0,80.4004,80.4004,80.3906,80.4004,12529.0
2024-11-27 13:00:00,82.26,82.26,82.25,82.26,5401.0,80.4004,80.4004,80.3906,80.4004,5401.0
2024-11-27 13:05:00,82.26,82.26,82.25,82.26,5268.0,80.4004,80.4004,80.3906,80.4004,5268.0
2024-11-27 13:10:00,82.26,82.26,82.25,82.26,102177.0,80.4004,80.4004,80.3906,80.4004,102177.0
2024-11-27 13:15:00,82.25,82.26,82.25,82.26,2944.0,80.3906,80.4004,80.3906,80.4004,2944.0
2024-11-27 13:20:00,82.26,82.26,82.25,82.26,3883.0,80.4004,80.4004,80.3906,80.4004,3883.0
2024-11-27 13:25:00,82.26,82.26,82.25,82.26,4855.0,80.4004,80.4004,80.3906,80.4004,4855.0
2024-11-27 13:30:00,82.26,82.26,82.25,82.25,10301.0,80.4004,80.4004,80.3906,80.3906,10301.0
2024-11-27 13:35:00,82.26,82.26,82.25,82.25,16231.0,80.4004,80.4004,80.3906,80.3906,16231.0
2024-11-27 13:40:00,82.26,82.26,82.25,82.26,4735.0,80.4004,80.4004,80.3906,80.4004,4735.0
2024-11-27 13:45:00,82.25,82.26,82.25,82.25,11234.0,80.3906,80.4004,80.3906,80.3906,11234.0
2024-11-27 13:50:00,82.25,82.26,82.25,82.25,4277.0,80.3906,80.4004,80.3906,80.3906,4277.0
2024-11-27 13:55:00,82.26,82.26,82.25,82.25,4866.0,80.4004,80.4004,80.3906,80.3906,4866.0
2024-11-27 14:00:00,82.26,82.26,82.25,82.26,112438.0,80.4004,80.4004,80.3906,80.4004,112438.0
2024-11-27 14:05:00,82.26,82.26,82.25,82.26,13138.0,80.4004,80.4004,80.3906,80.4004,13138.0
2024-11-27 14:10:00,82.26,82.26,82.25,82.26,6933.0,80.4004,80.4004,80.3906,80.4004,6933.0
2024-11-27 14:15:00,82.26,82.26,82.25,82.26,11797.0,80.4004,80.4004,80.3906,80.4004,11797.0
2024-11-27 14:20:00,82.26,82.26,82.25,82.26,21574.0,80.4004,80.4004,80.3906,80.4004,21574.0
2024-11-27 14:25:00,82.25,82.26,82.25,82.25,52681.0,80.3906,80.4004,80.3906,80.3906,52681.0
2024-11-27 14:30:00,82.25,82.25,82.24,82.25,3507.0,80.3906,80.3906,80.3808,80.3906,3507.0
2024-11-27 14:35:00,82.25,82.25,82.24,82.25,8105.0,80.3906,80.3906,80.3808,80.3906,8105.0
2024-11-27 14:40:00,82.25,82.25,82.24,82.24,8442.0,80.3906,80.3906,80.3808,80.3808,8442.0
2024-11-27 14:45:00,82.24,82.25,82.24,82.25,7712.0,80.3808,80.3906,80.3808,80.3906,7712.0
2024-11-27 14:50:00,82.25,82.25,82.24,82.25,18378.0,80.3906,80.3906,80.3808,80.3906,18378.0
2024-11-27 14:55:00,82.25,82.25,82.24,82.25,60144.0,80.3906,80.3906,80.3808,80.3906,60144.0
2024-11-27 15:00:00,82.25,82.25,82.23,82.23,15003.0,80.3906,80.3906,80.3711,80.3711,15003.0
2024-11-27 15:05:00,82.23,82.24,82.23,82.23,26008.0,80.3711,80.3808,80.3711,80.3711,26008.0
2024-11-27 15:10:00,82.24,82.24,82.23,82.23,14167.0,80.3808,80.3808,80.3711,80.3711,14167.0
2024-11-27 15:15:00,82.23,82.24,82.23,82.23,10282.0,80.3711,80.3808,80.3711,80.3711,10282.0
2024-11-27 15:20:00,82.23,82.24,82.23,82.24,2945.0,80.3711,80.3808,80.3711,80.3808,2945.0
2024-11-27 15:25:00,82.23,82.24,82.23,82.23,18814.0,80.3711,80.3808,80.3711,80.3711,18814.0
2024-11-27 15:30:00,82.23,82.24,82.23,82.23,5400.0,80.3711,80.3808,80.3711,80.3711,5400.0
2024-11-27 15:35:00,82.23,82.24,82.23,82.23,5491.0,80.3711,80.3808,80.3711,80.3711,5491.0
2024-11-27 15:40:00,82.23,82.24,82.22,82.22,12651.0,80.3711,80.3808,80.3613,80.3613,12651.0
2024-11-27 15:45:00,82.23,82.23,82.22,82.23,31508.0,80.3711,80.3711,80.3613,80.3711,31508.0
2024-11-27 15:50:00,82.22,82.23,82.22,82.23,22845.0,80.3613,80.3711,80.3613,80.3711,22845.0
2024-11-27 15:55:00,82.22,82.23,82.22,82.22,283547.0,80.3613,80.3711,80.3613,80.3613,283547.0
2024-11-29 09:30:00,82.31,82.32,82.31,82.31,67765.0,80.4492,80.459,80.4492,80.4492,67765.0
2024-11-29 09:35:00,82.31,82.32,82.31,82.32,19775.0,80.4492,80.459,80.4492,80.459,19775.0
2024-11-29 09:40:00,82.31,82.32,82.31,82.32,7301.0,80.4492,80.459,80.4492,80.459,7301.0
2024-11-29 09:45:00,82.32,82.33,82.31,82.32,14772.0,80.459,80.4688,80.4492,80.459,14772.0
2024-11-29 09:50:00,82.32,82.33,82.32,82.32,10924.0,80.459,80.4688,80.459,80.459,10924.0
2024-11-29 09:55:00,82.33,82.33,82.32,82.33,9228.0,80.4688,80.4688,80.459,80.4688,9228.0
2024-11-29 10:00:00,82.33,82.33,82.32,82.33,18447.0,80.4688,80.4688,80.459,80.4688,18447.0
2024-11-29 10:05:00,82.32,82.33,82.31,82.32,17218.0,80.459,80.4688,80.4492,80.459,17218.0
2024-11-29 10:10:00,82.31,82.32,82.31,82.31,2557.0,80.4492,80.459,80.4492,80.4492,2557.0
2024-11-29 10:15:00,82.31,82.32,82.31,82.31,872.0,80.4492,80.459,80.4492,80.4492,872.0
2024-11-29 10:20:00,82.31,82.32,82.31,82.31,46710.0,80.4492,80.459,80.4492,80.4492,46710.0
2024-11-29 10:25:00,82.31,82.32,82.3,82.3,13235.0,80.4492,80.459,80.4395,80.4395,13235.0
2024-11-29 10:30:00,82.3,82.31,82.3,82.31,21333.0,80.4395,80.4492,80.4395,80.4492,21333.0
2024-11-29 10:35:00,82.31,82.31,82.3,82.31,55296.0,80.4492,80.4492,80.4395,80.4492,55296.0
2024-11-29 10:40:00,82.3,82.31,82.3,82.31,17638.0,80.4395,80.4492,80.4395,80.4492,17638.0
2024-11-29 10:45:00,82.31,82.31,82.3,82.3,32698.0,80.4492,80.4492,80.4395,80.4395,32698.0
2024-11-29 10:50:00,82.3,82.31,82.3,82.3,11114.0,80.4395,80.4492,80.4395,80.4395,11114.0
2024-11-29 10:55:00,82.3,82.32,82.3,82.31,29936.0,80.4395,80.459,80.4395,80.4492,29936.0
2024-11-29 11:00:00,82.32,82.32,82.31,82.32,24601.0,80.459,80.459,80.4492,80.459,24601.0
2024-11-29 11:05:00,82.31,82.32,82.3,82.31,8292.0,80.4492,80.459,80.4395,80.4492,8292.0
2024-11-29 11:10:00,82.31,82.31,82.3,82.31,8404.0,80.4492,80.4492,80.4395,80.4492,8404.0
2024-11-29 11:15:00,82.31,82.32,82.3,82.31,32893.0,80.4492,80.459,80.4395,80.4492,32893.0
2024-11-29 11:20:00,82.31,82.32,82.31,82.31,9717.0,80.4492,80.459,80.4492,80.4492,9717.0
2024-11-29 11:25:00,82.32,82.32,82.3,82.31,31819.0,80.459,80.459,80.4395,80.4492,31819.0
2024-11-29 11:30:00,82.31,82.31,82.3,82.31,15720.0,80.4492,80.4492,80.4395,80.4492,15720.0
2024-11-29 11:35:00,82.31,82.32,82.3,82.32,13000.0,80.4492,80.459,80.4395,80.459,13000.0
2024-11-29 11:40:00,82.32,82.32,82.31,82.32,14829.0,80.459,80.459,80.4492,80.459,14829.0
2024-11-29 11:45:00,82.31,82.32,82.31,82.32,5340.0,80.4492,80.459,80.4492,80.459,5340.0
2024-11-29 11:50:00,82.31,82.32,82.31,82.31,8986.0,80.4492,80.459,80.4492,80.4492,8986.0
2024-11-29 11:55:00,82.31,82.32,82.31,82.31,6647.0,80.4492,80.459,80.4492,80.4492,6647.0
2024-11-29 12:00:00,82.31,82.32,82.31,82.31,22479.0,80.4492,80.459,80.4492,80.4492,22479.0
2024-11-29 12:05:00,82.32,82.32,82.31,82.31,7164.0,80.459,80.459,80.4492,80.4492,7164.0
2024-11-29 12:10:00,82.31,82.32,82.31,82.31,14566.0,80.4492,80.459,80.4492,80.4492,14566.0
2024-11-29 12:15:00,82.31,82.32,82.3,82.31,16550.0,80.4492,80.459,80.4395,80.4492,16550.0
2024-11-29 12:20:00,82.31,82.31,82.3,82.31,6779.0,80.4492,80.4492,80.4395,80.4492,6779.0
2024-11-29 12:25:00,82.3,82.31,82.3,82.31,10252.0,80.4395,80.4492,80.4395,80.4492,10252.0
2024-11-29 12:30:00,82.31,82.31,82.3,82.31,6854.0,80.4492,80.4492,80.4395,80.4492,6854.0
2024-11-29 12:35:00,82.3,82.32,82.3,82.31,29322.0,80.4395,80.459,80.4395,80.4492,29322.0
2024-11-29 12:40:00,82.32,82.32,82.31,82.31,8664.0,80.459,80.459,80.4492,80.4492,8664.0
2024-11-29 12:45:00,82.31,82.32,82.31,82.32,31390.0,80.4492,80.459,80.4492,80.459,31390.0
2024-11-29 12:50:00,82.32,82.33,82.32,82.33,29364.0,80.459,80.4688,80.459,80.4688,29364.0
2024-11-29 12:55:00,82.33,82.33,82.31,82.32,289386.0,80.4688,80.4688,80.4492,80.459,289386.0
2024-12-02 09:30:00,82.01,82.01,81.99,81.99,216196.0,80.4152,80.4152,80.3956,80.3956,216196.0
2024-12-02 09:35:00,82.0,82.0,81.98,81.98,32101.0,80.4054,80.4054,80.3858,80.3858,32101.0
2024-12-02 09:40:00,81.98,82.0,81.98,82.0,21453.0,80.3858,80.4054,80.3858,80.4054,21453.0
2024-12-02 09:45:00,81.99,82.0,81.99,82.0,16994.0,80.3956,80.4054,80.3956,80.4054,16994.0
2024-12-02 09:50:00,82.0,82.0,81.99,82.0,120110.0,80.4054,80.4054,80.3956,80.4054,120110.0
2024-12-02 09:55:00,82.0,82.0,81.99,82.0,52360.0,80.4054,80.4054,80.3956,80.4054,52360.0
2024-12-02 10:00:00,81.99,82.01,81.98,81.99,183180.0,80.3956,80.4152,80.3858,80.3956,183180.0
2024-12-02 10:05:00,82.0,82.02,81.99,82.0,83564.0,80.4054,80.425,80.3956,80.4054,83564.0
2024-12-02 10:10:00,82.0,82.01,81.99,82.0,24972.0,80.4054,80.4152,80.3956,80.4054,24972.0
2024-12-02 10:15:00,82.0,82.01,81.99,82.01,16447.0,80.4054,80.4152,80.3956,80.4152,16447.0
2024-12-02 10:20:00,82.01,82.01,82.0,82.01,19086.0,80.4152,80.4152,80.4054,80.4152,19086.0
2024-12-02 10:25:00,82.01,82.02,82.0,82.01,154478.0,80.4152,80.425,80.4054,80.4152,154478.0
2024-12-02 10:30:00,82.0,82.01,82.0,82.0,20723.0,80.4054,80.4152,80.4054,80.4054,20723.0
2024-12-02 10:35:00,82.0,82.01,82.0,82.0,13949.0,80.4054,80.4152,80.4054,80.4054,13949.0
2024-12-02 10:40:00,82.01,82.01,82.0,82.01,20617.0,80.4152,80.4152,80.4054,80.4152,20617.0
2024-12-02 10:45:00,82.01,82.01,82.0,82.01,14882.0,80.4152,80.4152,80.4054,80.4152,14882.0
2024-12-02 10:50:00,82.0,82.02,82.0,82.02,24875.0,80.4054,80.425,80.4054,80.425,24875.0
2024-12-02 10:55:00,82.02,82.02,82.01,82.02,12952.0,80.425,80.425,80.4152,80.425,12952.0
2024-12-02 11:00:00,82.02,82.03,82.01,82.02,39803.0,80.425,80.4348,80.4152,80.425,39803.0
2024-12-02 11:05:00,82.03,82.03,82.01,82.01,11611.0,80.4348,80.4348,80.4152,80.4152,11611.0
2024-12-02 11:10:00,82.02,82.03,82.01,82.03,40430.0,80.425,80.4348,80.4152,80.4348,40430.0
2024-12-02 11:15:00,82.03,82.03,82.02,82.03,57761.0,80.4348,80.4348,80.425,80.4348,57761.0
2024-12-02 11:20:00,82.03,82.05,82.03,82.04,68941.0,80.4348,80.4544,80.4348,80.4446,68941.0
2024-12-02 11:25:00,82.05,82.05,82.04,82.05,15185.0,80.4544,80.4544,80.4446,80.4544,15185.0
2024-12-02 11:30:00,82.05,82.06,82.04,82.05,38138.0,80.4544,80.4642,80.4446,80.4544,38138.0
2024-12-02 11:35:00,82.05,82.05,82.04,82.05,12241.0,80.4544,80.4544,80.4446,80.4544,12241.0
2024-12-02 11:40:00,82.05,82.06,82.04,82.04,24305.0,80.4544,80.4642,80.4446,80.4446,24305.0
2024-12-02 11:45:00,82.04,82.05,82.04,82.05,16421.0,80.4446,80.4544,80.4446,80.4544,16421.0
2024-12-02 11:50:00,82.05,82.06,82.04,82.05,26956.0,80.4544,80.4642,80.4446,80.4544,26956.0
2024-12-02 11:55:00,82.05,82.06,82.04,82.05,25153.0,80.4544,80.4642,80.4446,80.4544,25153.0
2024-12-02 12:00:00,82.05,82.05,82.04,82.04,27691.0,80.4544,80.4544,80.4446,80.4446,27691.0
2024-12-02 12:05:00,82.04,82.05,82.04,82.05,18938.0,80.4446,80.4544,80.4446,80.4544,18938.0
2024-12-02 12:10:00,82.04,82.05,82.04,82.05,13045.0,80.4446,80.4544,80.4446,80.4544,13045.0
2024-12-02 12:15:00,82.05,82.05,82.04,82.05,27481.0,80.4544,80.4544,80.4446,80.4544,27481.0
2024-12-02 12:20:00,82.05,82.05,82.04,82.04,11311.0,80.4544,80.4544,80.4446,80.4446,11311.0
2024-12-02 12:25:00,82.05,82.05,82.04,82.05,11429.0,80.4544,80.4544,80.4446,80.4544,11429.0
2024-12-02 12:30:00,82.05,82.05,82.04,82.05,22289.0,80.4544,80.4544,80.4446,80.4544,22289.0
2024-12-02 12:35:00,82.05,82.05,82.04,82.05,22584.0,80.4544,80.4544,80.4446,80.4544,22584.0
2024-12-02 12:40:00,82.05,82.05,82.04,82.04,18978.0,80.4544,80.4544,80.4446,80.4446,18978.0
2024-12-02 12:45:00,82.04,82.05,82.04,82.04,30080.0,80.4446,80.4544,80.4446,80.4446,30080.0
2024-12-02 12:50:00,82.04,82.05,82.04,82.05,86408.0,80.4446,80.4544,80.4446,80.4544,86408.0
2024-12-02 12:55:00,82.05,82.05,82.04,82.04,39403.0,80.4544,80.4544,80.4446,80.4446,39403.0
2024-12-02 13:00:00,82.04,82.05,82.03,82.04,26565.0,80.4446,80.4544,80.4348,80.4446,26565.0
2024-12-02 13:05:00,82.03,82.04,82.03,82.04,196198.0,80.4348,80.4446,80.4348,80.4446,196198.0
2024-12-02 13:10:00,82.04,82.04,82.03,82.04,35160.0,80.4446,80.4446,80.4348,80.4446,35160.0
2024-12-02 13:15:00,82.04,82.04,82.02,82.03,23086.0,80.4446,80.4446,80.425,80.4348,23086.0
2024-12-02 13:20:00,82.03,82.03,82.02,82.03,13278.0,80.4348,80.4348,80.425,80.4348,13278.0
2024-12-02 13:25:00,82.03,82.03,82.02,82.03,44406.0,80.4348,80.4348,80.425,80.4348,44406.0
2024-12-02 13:30:00,82.03,82.03,82.02,82.02,21790.0,80.4348,80.4348,80.425,80.425,21790.0
2024-12-02 13:35:00,82.03,82.04,82.03,82.04,29670.0,80.4348,80.4446,80.4348,80.4446,29670.0
2024-12-02 13:40:00,82.04,82.04,82.03,82.04,21839.0,80.4446,80.4446,80.4348,80.4446,21839.0
2024-12-02 13:45:00,82.04,82.04,82.03,82.04,27805.0,80.4446,80.4446,80.4348,80.4446,27805.0
2024-12-02 13:50:00,82.04,82.05,82.04,82.05,27718.0,80.4446,80.4544,80.4446,80.4544,27718.0
2024-12-02 13:55:00,82.04,82.05,82.04,82.04,12658.0,80.4446,80.4544,80.4446,80.4446,12658.0
2024-12-02 14:00:00,82.04,82.05,82.03,82.04,29663.0,80.4446,80.4544,80.4348,80.4446,29663.0
2024-12-02 14:05:00,82.04,82.04,82.03,82.04,17309.0,80.4446,80.4446,80.4348,80.4446,17309.0
2024-12-02 14:10:00,82.04,82.04,82.03,82.04,19723.0,80.4446,80.4446,80.4348,80.4446,19723.0
2024-12-02 14:15:00,82.04,82.04,82.03,82.04,191654.0,80.4446,80.4446,80.4348,80.4446,191654.0
2024-12-02 14:20:00,82.04,82.04,82.03,82.04,13984.0,80.4446,80.4446,80.4348,80.4446,13984.0
2024-12-02 14:25:00,82.04,82.04,82.03,82.04,33861.0,80.4446,80.4446,80.4348,80.4446,33861.0
2024-12-02 14:30:00,82.04,82.04,82.03,82.04,54489.0,80.4446,80.4446,80.4348,80.4446,54489.0
2024-12-02 14:35:00,82.03,82.04,82.03,82.03,66691.0,80.4348,80.4446,80.4348,80.4348,66691.0
2024-12-02 14:40:00,82.04,82.04,82.03,82.04,59762.0,80.4446,80.4446,80.4348,80.4446,59762.0
2024-12-02 14:45:00,82.04,82.04,82.03,82.03,90572.0,80.4446,80.4446,80.4348,80.4348,90572.0
2024-12-02 14:50:00,82.04,82.04,82.03,82.04,15095.0,80.4446,80.4446,80.4348,80.4446,15095.0
2024-12-02 14:55:00,82.03,82.04,82.03,82.04,19888.0,80.4348,80.4446,80.4348,80.4446,19888.0
2024-12-02 15:00:00,82.04,82.04,82.03,82.03,27602.0,80.4446,80.4446,80.4348,80.4348,27602.0
2024-12-02 15:05:00,82.04,82.04,82.03,82.04,47773.0,80.4446,80.4446,80.4348,80.4446,47773.0
2024-12-02 15:10:00,82.03,82.04,82.03,82.04,34124.0,80.4348,80.4446,80.4348,80.4446,34124.0
2024-12-02 15:15:00,82.04,82.07,82.03,82.06,514269.0,80.4446,80.474,80.4348,80.4642,514269.0
2024-12-02 15:20:00,82.07,82.07,82.06,82.07,44816.0,80.474,80.474,80.4642,80.474,44816.0
2024-12-02 15:25:00,82.07,82.07,82.06,82.07,26564.0,80.474,80.474,80.4642,80.474,26564.0
2024-12-02 15:30:00,82.06,82.08,82.06,82.08,44821.0,80.4642,80.4838,80.4642,80.4838,44821.0
2024-12-02 15:35:00,82.08,82.08,82.07,82.08,85647.0,80.4838,80.4838,80.474,80.4838,85647.0
2024-12-02 15:40:00,82.07,82.08,82.07,82.08,45110.0,80.474,80.4838,80.474,80.4838,45110.0
2024-12-02 15:45:00,82.07,82.08,82.07,82.08,49922.0,80.474,80.4838,80.474,80.4838,49922.0
2024-12-02 15:50:00,82.08,82.08,82.06,82.06,113676.0,80.4838,80.4838,80.4642,80.4642,113676.0
2024-12-02 15:55:00,82.06,82.07,82.05,82.05,463223.0,80.4642,80.474,80.4544,80.4544,463223.0
2024-12-03 09:30:00,82.1,82.1,82.09,82.09,39224.0,80.5034,80.5034,80.4936,80.4936,39224.0
2024-12-03 09:35:00,82.09,82.11,82.09,82.11,29830.0,80.4936,80.5133,80.4936,80.5133,29830.0
2024-12-03 09:40:00,82.1,82.11,82.09,82.09,15293.0,80.5034,80.5133,80.4936,80.4936,15293.0
2024-12-03 09:45:00,82.1,82.1,82.09,82.09,28316.0,80.5034,80.5034,80.4936,80.4936,28316.0
2024-12-03 09:50:00,82.09,82.11,82.09,82.1,34309.0,80.4936,80.5133,80.4936,80.5034,34309.0
2024-12-03 09:55:00,82.1,82.11,82.09,82.09,34075.0,80.5034,80.5133,80.4936,80.4936,34075.0
2024-12-03 10:00:00,82.09,82.1,82.07,82.08,38632.0,80.4936,80.5034,80.474,80.4838,38632.0
2024-12-03 10:05:00,82.08,82.08,82.07,82.08,23943.0,80.4838,80.4838,80.474,80.4838,23943.0
2024-12-03 10:10:00,82.08,82.09,82.07,82.09,38525.0,80.4838,80.4936,80.474,80.4936,38525.0
2024-12-03 10:15:00,82.09,82.09,82.07,82.08,15048.0,80.4936,80.4936,80.474,80.4838,15048.0
2024-12-03 10:20:00,82.08,82.08,82.07,82.08,22834.0,80.4838,80.4838,80.474,80.4838,22834.0
2024-12-03 10:25:00,82.08,82.09,82.07,82.08,23879.0,80.4838,80.4936,80.474,80.4838,23879.0
2024-12-03 10:30:00,82.09,82.1,82.07,82.07,49331.0,80.4936,80.5034,80.474,80.474,49331.0
2024-12-03 10:35:00,82.07,82.08,82.07,82.07,12558.0,80.474,80.4838,80.474,80.474,12558.0
2024-12-03 10:40:00,82.08,82.08,82.06,82.06,16860.0,80.4838,80.4838,80.4642,80.4642,16860.0
2024-12-03 10:45:00,82.07,82.07,82.06,82.06,16648.0,80.474,80.474,80.4642,80.4642,16648.0
2024-12-03 10:50:00,82.07,82.07,82.06,82.06,20066.0,80.474,80.474,80.4642,80.4642,20066.0
2024-12-03 10:55:00,82.07,82.07,82.06,82.06,57618.0,80.474,80.474,80.4642,80.4642,57618.0
2024-12-03 11:00:00,82.06,82.07,82.04,82.05,17199.0,80.4642,80.474,80.4446,80.4544,17199.0
2024-12-03 11:05:00,82.05,82.05,82.04,82.05,21103.0,80.4544,80.4544,80.4446,80.4544,21103.0
2024-12-03 11:10:00,82.05,82.05,82.04,82.05,12048.0,80.4544,80.4544,80.4446,80.4544,12048.0
2024-12-03 11:15:00,82.05,82.05,82.04,82.05,8021.0,80.4544,80.4544,80.4446,80.4544,8021.0
2024-12-03 11:20:00,82.05,82.05,82.04,82.05,11577.0,80.4544,80.4544,80.4446,80.4544,11577.0
2024-12-03 11:25:00,82.05,82.06,82.04,82.06,13714.0,80.4544,80.4642,80.4446,80.4642,13714.0
2024-12-03 11:30:00,82.06,82.06,82.05,82.06,11613.0,80.4642,80.4642,80.4544,80.4642,11613.0
2024-12-03 11:35:00,82.06,82.06,82.05,82.06,13739.0,80.4642,80.4642,80.4544,80.4642,13739.0
2024-12-03 11:40:00,82.06,82.07,82.05,82.07,24447.0,80.4642,80.474,80.4544,80.474,24447.0
2024-12-03 11:45:00,82.07,82.08,82.06,82.08,34149.0,80.474,80.4838,80.4642,80.4838,34149.0
2024-12-03 11:50:00,82.08,82.08,82.06,82.07,7416.0,80.4838,80.4838,80.4642,80.474,7416.0
2024-12-03 11:55:00,82.06,82.08,82.06,82.08,34294.0,80.4642,80.4838,80.4642,80.4838,34294.0
2024-12-03 12:00:00,82.08,82.08,82.07,82.07,8475.0,80.4838,80.4838,80.474,80.474,8475.0
2024-12-03 12:05:00,82.07,82.08,82.07,82.07,9755.0,80.474,80.4838,80.474,80.474,9755.0
2024-12-03 12:10:00,82.07,82.08,82.06,82.07,13300.0,80.474,80.4838,80.4642,80.474,13300.0
2024-12-03 12:15:00,82.06,82.08,82.06,82.07,17179.0,80.4642,80.4838,80.4642,80.474,17179.0
2024-12-03 12:20:00,82.06,82.07,82.06,82.06,14582.0,80.4642,80.474,80.4642,80.4642,14582.0
2024-12-03 12:25:00,82.07,82.08,82.06,82.07,18978.0,80.474,80.4838,80.4642,80.474,18978.0
2024-12-03 12:30:00,82.08,82.08,82.07,82.08,30630.0,80.4838,80.4838,80.474,80.4838,30630.0
2024-12-03 12:35:00,82.08,82.08,82.07,82.08,22154.0,80.4838,80.4838,80.474,80.4838,22154.0
2024-12-03 12:40:00,82.07,82.08,82.07,82.08,6160.0,80.474,80.4838,80.474,80.4838,6160.0
2024-12-03 12:45:00,82.08,82.08,82.07,82.08,32127.0,80.4838,80.4838,80.474,80.4838,32127.0
2024-12-03 12:50:00,82.08,82.09,82.07,82.08,22830.0,80.4838,80.4936,80.474,80.4838,22830.0
2024-12-03 12:55:00,82.09,82.09,82.08,82.08,17300.0,80.4936,80.4936,80.4838,80.4838,17300.0
2024-12-03 13:00:00,82.09,82.1,82.08,82.1,30547.0,80.4936,80.5034,80.4838,80.5034,30547.0
2024-12-03 13:05:00,82.1,82.11,82.09,82.1,12780.0,80.5034,80.5133,80.4936,80.5034,12780.0
2024-12-03 13:10:00,82.11,82.11,82.1,82.11,10585.0,80.5133,80.5133,80.5034,80.5133,10585.0
2024-12-03 13:15:00,82.1,82.11,82.09,82.1,21498.0,80.5034,80.5133,80.4936,80.5034,21498.0
2024-12-03 13:20:00,82.1,82.11,82.09,82.1,8149.0,80.5034,80.5133,80.4936,80.5034,8149.0
2024-12-03 13:25:00,82.1,82.11,82.1,82.1,9782.0,80.5034,80.5133,80.5034,80.5034,9782.0
2024-12-03 13:30:00,82.11,82.11,82.1,82.1,8784.0,80.5133,80.5133,80.5034,80.5034,8784.0
2024-12-03 13:35:00,82.11,82.11,82.09,82.09,21450.0,80.5133,80.5133,80.4936,80.4936,21450.0
2024-12-03 13:40:00,82.09,82.1,82.09,82.09,42431.0,80.4936,80.5034,80.4936,80.4936,42431.0
2024-12-03 13:45:00,82.09,82.1,82.09,82.09,10325.0,80.4936,80.5034,80.4936,80.4936,10325.0
2024-12-03 13:50:00,82.09,82.1,82.09,82.1,11518.0,80.4936,80.5034,80.4936,80.5034,11518.0
2024-12-03 13:55:00,82.09,82.1,82.09,82.09,14157.0,80.4936,80.5034,80.4936,80.4936,14157.0
2024-12-03 14:00:00,82.09,82.1,82.09,82.09,11990.0,80.4936,80.5034,80.4936,80.4936,11990.0
2024-12-03 14:05:00,82.09,82.1,82.09,82.1,25681.0,80.4936,80.5034,80.4936,80.5034,25681.0
2024-12-03 14:10:00,82.1,82.1,82.09,82.1,14790.0,80.5034,80.5034,80.4936,80.5034,14790.0
2024-12-03 14:15:00,82.09,82.1,82.09,82.09,10605.0,80.4936,80.5034,80.4936,80.4936,10605.0
2024-12-03 14:20:00,82.09,82.1,82.09,82.09,22564.0,80.4936,80.5034,80.4936,80.4936,22564.0
2024-12-03 14:25:00,82.09,82.1,82.08,82.08,26245.0,80.4936,80.5034,80.4838,80.4838,26245.0
2024-12-03 14:30:00,82.09,82.09,82.08,82.08,14261.0,80.4936,80.4936,80.4838,80.4838,14261.0
2024-12-03 14:35:00,82.09,82.09,82.08,82.08,17640.0,80.4936,80.4936,80.4838,80.4838,17640.0
2024-12-03 14:40:00,82.09,82.09,82.08,82.08,13930.0,80.4936,80.4936,80.4838,80.4838,13930.0
2024-12-03 14:45:00,82.08,82.09,82.08,82.08,14190.0,80.4838,80.4936,80.4838,80.4838,14190.0
2024-12-03 14:50:00,82.08,82.09,82.07,82.08,11314.0,80.4838,80.4936,80.474,80.4838,11314.0
2024-12-03 14:55:00,82.08,82.08,82.06,82.07,23085.0,80.4838,80.4838,80.4642,80.474,23085.0
2024-12-03 15:00:00,82.06,82.07,82.06,82.07,16612.0,80.4642,80.474,80.4642,80.474,16612.0
2024-12-03 15:05:00,82.07,82.07,82.06,82.06,19497.0,80.474,80.474,80.4642,80.4642,19497.0
2024-12-03 15:10:00,82.06,82.07,82.06,82.07,63836.0,80.4642,80.474,80.4642,80.474,63836.0
2024-12-03 15:15:00,82.07,82.07,82.06,82.07,41385.0,80.474,80.474,80.4642,80.474,41385.0
2024-12-03 15:20:00,82.07,82.07,82.06,82.07,21536.0,80.474,80.474,80.4642,80.474,21536.0
2024-12-03 15:25:00,82.06,82.07,82.06,82.06,24307.0,80.4642,80.474,80.4642,80.4642,24307.0
2024-12-03 15:30:00,82.06,82.07,82.06,82.07,18262.0,80.4642,80.474,80.4642,80.474,18262.0
2024-12-03 15:35:00,82.06,82.07,82.06,82.07,25093.0,80.4642,80.474,80.4642,80.474,25093.0
2024-12-03 15:40:00,82.06,82.07,82.06,82.06,34415.0,80.4642,80.474,80.4642,80.4642,34415.0
2024-12-03 15:45:00,82.06,82.07,82.06,82.06,127168.0,80.4642,80.474,80.4642,80.4642,127168.0
2024-12-03 15:50:00,82.06,82.07,82.05,82.06,379032.0,80.4642,80.474,80.4544,80.4642,379032.0
2024-12-03 15:55:00,82.05,82.06,82.05,82.06,328451.0,80.4544,80.4642,80.4544,80.4642,328451.0
2024-12-04 09:30:00,82.04,82.05,82.04,82.05,22397.0,80.4446,80.4544,80.4446,80.4544,22397.0
2024-12-04 09:35:00,82.04,82.06,82.04,82.05,31364.0,80.4446,80.4642,80.4446,80.4544,31364.0
2024-12-04 09:40:00,82.06,82.06,82.04,82.04,86356.0,80.4642,80.4642,80.4446,80.4446,86356.0
2024-12-04 09:45:00,82.04,82.06,82.04,82.06,5361.0,80.4446,80.4642,80.4446,80.4642,5361.0
2024-12-04 09:50:00,82.06,82.06,82.05,82.05,12041.0,80.4642,80.4642,80.4544,80.4544,12041.0
2024-12-04 09:55:00,82.06,82.06,82.04,82.04,20775.0,80.4642,80.4642,80.4446,80.4446,20775.0
2024-12-04 10:00:00,82.06,82.1,82.06,82.09,62342.0,80.4642,80.5034,80.4642,80.4936,62342.0
2024-12-04 10:05:00,82.09,82.09,82.07,82.08,9665.0,80.4936,80.4936,80.474,80.4838,9665.0
2024-12-04 10:10:00,82.08,82.09,82.08,82.09,8366.0,80.4838,80.4936,80.4838,80.4936,8366.0
2024-12-04 10:15:00,82.09,82.09,82.08,82.09,4096.0,80.4936,80.4936,80.4838,80.4936,4096.0
2024-12-04 10:20:00,82.09,82.11,82.09,82.11,3141.0,80.4936,80.5133,80.4936,80.5133,3141.0
2024-12-04 10:25:00,82.1,82.11,82.1,82.1,34276.0,80.5034,80.5133,80.5034,80.5034,34276.0
2024-12-04 10:30:00,82.11,82.11,82.08,82.09,26630.0,80.5133,80.5133,80.4838,80.4936,26630.0
2024-12-04 10:35:00,82.08,82.1,82.08,82.1,40302.0,80.4838,80.5034,80.4838,80.5034,40302.0
2024-12-04 10:40:00,82.1,82.1,82.09,82.1,4487.0,80.5034,80.5034,80.4936,80.5034,4487.0
2024-12-04 10:45:00,82.1,82.11,82.09,82.11,8397.0,80.5034,80.5133,80.4936,80.5133,8397.0
2024-12-04 10:50:00,82.1,82.11,82.1,82.11,30941.0,80.5034,80.5133,80.5034,80.5133,30941.0
2024-12-04 10:55:00,82.1,82.11,82.1,82.11,19502.0,80.5034,80.5133,80.5034,80.5133,19502.0
2024-12-04 11:00:00,82.11,82.11,82.1,82.11,10797.0,80.5133,80.5133,80.5034,80.5133,10797.0
2024-12-04 11:05:00,82.1,82.11,82.1,82.11,8942.0,80.5034,80.5133,80.5034,80.5133,8942.0
2024-12-04 11:10:00,82.11,82.12,82.11,82.12,22747.0,80.5133,80.5231,80.5133,80.5231,22747.0
2024-12-04 11:15:00,82.12,82.13,82.11,82.13,118024.0,80.5231,80.5329,80.5133,80.5329,118024.0
2024-12-04 11:20:00,82.13,82.14,82.13,82.13,28764.0,80.5329,80.5427,80.5329,80.5329,28764.0
2024-12-04 11:25:00,82.14,82.14,82.13,82.14,13723.0,80.5427,80.5427,80.5329,80.5427,13723.0
2024-12-04 11:30:00,82.13,82.14,82.13,82.14,12551.0,80.5329,80.5427,80.5329,80.5427,12551.0
2024-12-04 11:35:00,82.14,82.14,82.13,82.14,37448.0,80.5427,80.5427,80.5329,80.5427,37448.0
2024-12-04 11:40:00,82.13,82.14,82.13,82.13,18025.0,80.5329,80.5427,80.5329,80.5329,18025.0
2024-12-04 11:45:00,82.14,82.14,82.13,82.14,20644.0,80.5427,80.5427,80.5329,80.5427,20644.0
2024-12-04 11:50:00,82.14,82.14,82.13,82.14,8470.0,80.5427,80.5427,80.5329,80.5427,8470.0
2024-12-04 11:55:00,82.14,82.14,82.13,82.14,9092.0,80.5427,80.5427,80.5329,80.5427,9092.0
2024-12-04 12:00:00,82.14,82.14,82.13,82.14,53830.0,80.5427,80.5427,80.5329,80.5427,53830.0
2024-12-04 12:05:00,82.14,82.14,82.13,82.14,53746.0,80.5427,80.5427,80.5329,80.5427,53746.0
2024-12-04 12:10:00,82.14,82.15,82.14,82.15,14713.0,80.5427,80.5525,80.5427,80.5525,14713.0
2024-12-04 12:15:00,82.15,82.15,82.14,82.15,120941.0,80.5525,80.5525,80.5427,80.5525,120941.0
2024-12-04 12:20:00,82.15,82.15,82.14,82.15,15646.0,80.5525,80.5525,80.5427,80.5525,15646.0
2024-12-04 12:25:00,82.15,82.15,82.14,82.14,20623.0,80.5525,80.5525,80.5427,80.5427,20623.0
2024-12-04 12:30:00,82.14,82.15,82.14,82.14,14034.0,80.5427,80.5525,80.5427,80.5427,14034.0
2024-12-04 12:35:00,82.15,82.15,82.14,82.14,14009.0,80.5525,80.5525,80.5427,80.5427,14009.0
2024-12-04 12:40:00,82.14,82.15,82.14,82.15,24345.0,80.5427,80.5525,80.5427,80.5525,24345.0
2024-12-04 12:45:00,82.15,82.15,82.14,82.15,11338.0,80.5525,80.5525,80.5427,80.5525,11338.0
2024-12-04 12:50:00,82.15,82.15,82.14,82.15,28359.0,80.5525,80.5525,80.5427,80.5525,28359.0
2024-12-04 12:55:00,82.15,82.16,82.14,82.16,18760.0,80.5525,80.5623,80.5427,80.5623,18760.0
2024-12-04 13:00:00,82.15,82.16,82.15,82.15,16077.0,80.5525,80.5623,80.5525,80.5525,16077.0
2024-12-04 13:05:00,82.15,82.16,82.15,82.16,5214.0,80.5525,80.5623,80.5525,80.5623,5214.0
2024-12-04 13:10:00,82.16,82.16,82.15,82.16,4523.0,80.5623,80.5623,80.5525,80.5623,4523.0
2024-12-04 13:15:00,82.16,82.16,82.15,82.16,7859.0,80.5623,80.5623,80.5525,80.5623,7859.0
2024-12-04 13:20:00,82.16,82.16,82.15,82.16,11479.0,80.5623,80.5623,80.5525,80.5623,11479.0
2024-12-04 13:25:00,82.16,82.16,82.15,82.15,25492.0,80.5623,80.5623,80.5525,80.5525,25492.0
2024-12-04 13:30:00,82.15,82.16,82.15,82.15,20692.0,80.5525,80.5623,80.5525,80.5525,20692.0
2024-12-04 13:35:00,82.15,82.16,82.15,82.16,12936.0,80.5525,80.5623,80.5525,80.5623,12936.0
2024-12-04 13:40:00,82.15,82.16,82.15,82.16,13928.0,80.5525,80.5623,80.5525,80.5623,13928.0
2024-12-04 13:45:00,82.15,82.16,82.15,82.16,6763.0,80.5525,80.5623,80.5525,80.5623,6763.0
2024-12-04 13:50:00,82.16,82.16,82.15,82.16,10051.0,80.5623,80.5623,80.5525,80.5623,10051.0
2024-12-04 13:55:00,82.16,82.16,82.13,82.14,129638.0,80.5623,80.5623,80.5329,80.5427,129638.0
2024-12-04 14:00:00,82.14,82.15,82.12,82.15,102767.0,80.5427,80.5525,80.5231,80.5525,102767.0
2024-12-04 14:05:00,82.15,82.15,82.14,82.15,19433.0,80.5525,80.5525,80.5427,80.5525,19433.0
2024-12-04 14:10:00,82.15,82.16,82.14,82.16,8363.0,80.5525,80.5623,80.5427,80.5623,8363.0
2024-12-04 14:15:00,82.15,82.16,82.14,82.15,9157.0,80.5525,80.5623,80.5427,80.5525,9157.0
2024-12-04 14:20:00,82.15,82.15,82.14,82.15,8197.0,80.5525,80.5525,80.5427,80.5525,8197.0
2024-12-04 14:25:00,82.15,82.16,82.14,82.16,21070.0,80.5525,80.5623,80.5427,80.5623,21070.0
2024-12-04 14:30:00,82.15,82.17,82.15,82.17,6094.0,80.5525,80.5721,80.5525,80.5721,6094.0
2024-12-04 14:35:00,82.17,82.17,82.15,82.15,16975.0,80.5721,80.5721,80.5525,80.5525,16975.0
2024-12-04 14:40:00,82.16,82.16,82.15,82.15,13532.0,80.5623,80.5623,80.5525,80.5525,13532.0
2024-12-04 14:45:00,82.16,82.16,82.15,82.15,26503.0,80.5623,80.5623,80.5525,80.5525,26503.0
2024-12-04 14:50:00,82.16,82.16,82.15,82.16,107617.0,80.5623,80.5623,80.5525,80.5623,107617.0
2024-12-04 14:55:00,82.16,82.16,82.15,82.16,12425.0,80.5623,80.5623,80.5525,80.5623,12425.0
2024-12-04 15:00:00,82.16,82.16,82.15,82.16,10503.0,80.5623,80.5623,80.5525,80.5623,10503.0
2024-12-04 15:05:00,82.16,82.16,82.15,82.15,10730.0,80.5623,80.5623,80.5525,80.5525,10730.0
2024-12-04 15:10:00,82.15,82.16,82.15,82.16,14182.0,80.5525,80.5623,80.5525,80.5623,14182.0
2024-12-04 15:15:00,82.15,82.16,82.14,82.14,27934.0,80.5525,80.5623,80.5427,80.5427,27934.0
2024-12-04 15:20:00,82.14,82.15,82.14,82.15,26654.0,80.5427,80.5525,80.5427,80.5525,26654.0
2024-12-04 15:25:00,82.15,82.15,82.14,82.15,15294.0,80.5525,80.5525,80.5427,80.5525,15294.0
2024-12-04 15:30:00,82.15,82.15,82.14,82.15,143044.0,80.5525,80.5525,80.5427,80.5525,143044.0
2024-12-04 15:35:00,82.15,82.15,82.14,82.15,45306.0,80.5525,80.5525,80.5427,80.5525,45306.0
2024-12-04 15:40:00,82.14,82.15,82.14,82.15,43335.0,80.5427,80.5525,80.5427,80.5525,43335.0
2024-12-04 15:45:00,82.15,82.15,82.14,82.15,59217.0,80.5525,80.5525,80.5427,80.5525,59217.0
2024-12-04 15:50:00,82.14,82.15,82.14,82.15,169807.0,80.5427,80.5525,80.5427,80.5525,169807.0
2024-12-04 15:55:00,82.14,82.16,82.14,82.15,151054.0,80.5427,80.5623,80.5427,80.5525,151054.0
2024-12-05 09:30:00,82.1,82.1,82.09,82.09,46450.0,80.5034,80.5034,80.4936,80.4936,46450.0
2024-12-05 09:35:00,82.09,82.1,82.09,82.09,23759.0,80.4936,80.5034,80.4936,80.4936,23759.0
2024-12-05 09:40:00,82.1,82.11,82.1,82.11,11933.0,80.5034,80.5133,80.5034,80.5133,11933.0
2024-12-05 09:45:00,82.11,82.11,82.1,82.11,9219.0,80.5133,80.5133,80.5034,80.5133,9219.0
2024-12-05 09:50:00,82.11,82.11,82.1,82.1,15995.0,80.5133,80.5133,80.5034,80.5034,15995.0
2024-12-05 09:55:00,82.11,82.11,82.1,82.1,2558.0,80.5133,80.5133,80.5034,80.5034,2558.0
2024-12-05 10:00:00,82.11,82.11,82.09,82.09,45138.0,80.5133,80.5133,80.4936,80.4936,45138.0
2024-12-05 10:05:00,82.09,82.11,82.09,82.11,24515.0,80.4936,80.5133,80.4936,80.5133,24515.0
2024-12-05 10:10:00,82.11,82.11,82.1,82.1,84031.0,80.5133,80.5133,80.5034,80.5034,84031.0
2024-12-05 10:15:00,82.11,82.11,82.1,82.1,63124.0,80.5133,80.5133,80.5034,80.5034,63124.0
2024-12-05 10:20:00,82.11,82.11,82.09,82.09,11326.0,80.5133,80.5133,80.4936,80.4936,11326.0
2024-12-05 10:25:00,82.09,82.1,82.09,82.09,30418.0,80.4936,80.5034,80.4936,80.4936,30418.0
2024-12-05 10:30:00,82.09,82.1,82.09,82.09,25428.0,80.4936,80.5034,80.4936,80.4936,25428.0
2024-12-05 10:35:00,82.09,82.1,82.09,82.09,9912.0,80.4936,80.5034,80.4936,80.4936,9912.0
2024-12-05 10:40:00,82.09,82.1,82.08,82.1,18172.0,80.4936,80.5034,80.4838,80.5034,18172.0
2024-12-05 10:45:00,82.09,82.1,82.09,82.09,12118.0,80.4936,80.5034,80.4936,80.4936,12118.0
2024-12-05 10:50:00,82.1,82.11,82.09,82.1,8799.0,80.5034,80.5133,80.4936,80.5034,8799.0
2024-12-05 10:55:00,82.09,82.1,82.09,82.1,17545.0,80.4936,80.5034,80.4936,80.5034,17545.0
2024-12-05 11:00:00,82.1,82.11,82.09,82.11,17111.0,80.5034,80.5133,80.4936,80.5133,17111.0
2024-12-05 11:05:00,82.11,82.11,82.1,82.11,9635.0,80.5133,80.5133,80.5034,80.5133,9635.0
2024-12-05 11:10:00,82.11,82.11,82.09,82.09,10807.0,80.5133,80.5133,80.4936,80.4936,10807.0
2024-12-05 11:15:00,82.1,82.1,82.09,82.1,12132.0,80.5034,80.5034,80.4936,80.5034,12132.0
2024-12-05 11:20:00,82.09,82.11,82.09,82.1,20067.0,80.4936,80.5133,80.4936,80.5034,20067.0
2024-12-05 11:25:00,82.11,82.11,82.1,82.11,7508.0,80.5133,80.5133,80.5034,80.5133,7508.0
2024-12-05 11:30:00,82.11,82.11,82.1,82.11,13992.0,80.5133,80.5133,80.5034,80.5133,13992.0
2024-12-05 11:35:00,82.1,82.11,82.1,82.11,15987.0,80.5034,80.5133,80.5034,80.5133,15987.0
2024-12-05 11:40:00,82.11,82.11,82.1,82.11,6271.0,80.5133,80.5133,80.5034,80.5133,6271.0
2024-12-05 11:45:00,82.11,82.11,82.1,82.1,6141.0,80.5133,80.5133,80.5034,80.5034,6141.0
2024-12-05 11:50:00,82.11,82.11,82.1,82.1,14194.0,80.5133,80.5133,80.5034,80.5034,14194.0
2024-12-05 11:55:00,82.11,82.11,82.1,82.1,11273.0,80.5133,80.5133,80.5034,80.5034,11273.0
2024-12-05 12:00:00,82.1,82.11,82.1,82.1,8356.0,80.5034,80.5133,80.5034,80.5034,8356.0
2024-12-05 12:05:00,82.1,82.11,82.1,82.11,8412.0,80.5034,80.5133,80.5034,80.5133,8412.0
2024-12-05 12:10:00,82.11,82.11,82.1,82.11,14280.0,80.5133,80.5133,80.5034,80.5133,14280.0
2024-12-05 12:15:00,82.11,82.11,82.1,82.11,15420.0,80.5133,80.5133,80.5034,80.5133,15420.0
2024-12-05 12:20:00,82.11,82.12,82.1,82.12,25217.0,80.5133,80.5231,80.5034,80.5231,25217.0
2024-12-05 12:25:00,82.12,82.13,82.11,82.12,17473.0,80.5231,80.5329,80.5133,80.5231,17473.0
2024-12-05 12:30:00,82.12,82.13,82.12,82.13,1566.0,80.5231,80.5329,80.5231,80.5329,1566.0
2024-12-05 12:35:00,82.13,82.13,82.12,82.13,11128.0,80.5329,80.5329,80.5231,80.5329,11128.0
2024-12-05 12:40:00,82.13,82.13,82.12,82.12,9358.0,80.5329,80.5329,80.5231,80.5231,9358.0
2024-12-05 12:45:00,82.13,82.13,82.12,82.13,2937.0,80.5329,80.5329,80.5231,80.5329,2937.0
2024-12-05 12:50:00,82.13,82.13,82.12,82.13,5689.0,80.5329,80.5329,80.5231,80.5329,5689.0
2024-12-05 12:55:00,82.13,82.13,82.12,82.13,9970.0,80.5329,80.5329,80.5231,80.5329,9970.0
2024-12-05 13:00:00,82.13,82.13,82.11,82.12,6096.0,80.5329,80.5329,80.5133,80.5231,6096.0
2024-12-05 13:05:00,82.12,82.12,82.11,82.12,9970.0,80.5231,80.5231,80.5133,80.5231,9970.0
2024-12-05 13:10:00,82.11,82.12,82.11,82.12,7976.0,80.5133,80.5231,80.5133,80.5231,7976.0
2024-12-05 13:15:00,82.12,82.12,82.11,82.12,10783.0,80.5231,80.5231,80.5133,80.5231,10783.0
2024-12-05 13:20:00,82.12,82.12,82.11,82.11,14758.0,80.5231,80.5231,80.5133,80.5133,14758.0
2024-12-05 13:25:00,82.11,82.12,82.11,82.12,6413.0,80.5133,80.5231,80.5133,80.5231,6413.0
2024-12-05 13:30:00,82.12,82.12,82.1,82.11,12087.0,80.5231,80.5231,80.5034,80.5133,12087.0
2024-12-05 13:35:00,82.11,82.11,82.1,82.11,14475.0,80.5133,80.5133,80.5034,80.5133,14475.0
2024-12-05 13:40:00,82.11,82.11,82.1,82.11,14524.0,80.5133,80.5133,80.5034,80.5133,14524.0
2024-12-05 13:45:00,82.11,82.11,82.1,82.11,11839.0,80.5133,80.5133,80.5034,80.5133,11839.0
2024-12-05 13:50:00,82.11,82.11,82.1,82.11,24314.0,80.5133,80.5133,80.5034,80.5133,24314.0
2024-12-05 13:55:00,82.11,82.12,82.1,82.12,23862.0,80.5133,80.5231,80.5034,80.5231,23862.0
2024-12-05 14:00:00,82.12,82.13,82.11,82.13,24243.0,80.5231,80.5329,80.5133,80.5329,24243.0
2024-12-05 14:05:00,82.13,82.13,82.12,82.13,2984.0,80.5329,80.5329,80.5231,80.5329,2984.0
2024-12-05 14:10:00,82.13,82.13,82.12,82.13,11084.0,80.5329,80.5329,80.5231,80.5329,11084.0
2024-12-05 14:15:00,82.12,82.13,82.12,82.13,8632.0,80.5231,80.5329,80.5231,80.5329,8632.0
2024-12-05 14:20:00,82.13,82.13,82.12,82.13,8823.0,80.5329,80.5329,80.5231,80.5329,8823.0
2024-12-05 14:25:00,82.13,82.13,82.12,82.12,32590.0,80.5329,80.5329,80.5231,80.5231,32590.0
2024-12-05 14:30:00,82.12,82.13,82.12,82.13,10034.0,80.5231,80.5329,80.5231,80.5329,10034.0
2024-12-05 14:35:00,82.13,82.13,82.12,82.13,13251.0,80.5329,80.5329,80.5231,80.5329,13251.0
2024-12-05 14:40:00,82.13,82.13,82.12,82.13,20070.0,80.5329,80.5329,80.5231,80.5329,20070.0
2024-12-05 14:45:00,82.13,82.14,82.12,82.14,22982.0,80.5329,80.5427,80.5231,80.5427,22982.0
2024-12-05 14:50:00,82.14,82.14,82.13,82.14,9360.0,80.5427,80.5427,80.5329,80.5427,9360.0
2024-12-05 14:55:00,82.14,82.14,82.13,82.14,8349.0,80.5427,80.5427,80.5329,80.5427,8349.0
2024-12-05 15:00:00,82.13,82.14,82.13,82.14,4227.0,80.5329,80.5427,80.5329,80.5427,4227.0
2024-12-05 15:05:00,82.14,82.14,82.13,82.13,10222.0,80.5427,80.5427,80.5329,80.5329,10222.0
2024-12-05 15:10:00,82.14,82.14,82.13,82.14,9386.0,80.5427,80.5427,80.5329,80.5427,9386.0
2024-12-05 15:15:00,82.14,82.14,82.13,82.14,33252.0,80.5427,80.5427,80.5329,80.5427,33252.0
2024-12-05 15:20:00,82.14,82.14,82.13,82.14,34555.0,80.5427,80.5427,80.5329,80.5427,34555.0
2024-12-05 15:25:00,82.14,82.14,82.13,82.14,23994.0,80.5427,80.5427,80.5329,80.5427,23994.0
2024-12-05 15:30:00,82.14,82.14,82.13,82.14,17956.0,80.5427,80.5427,80.5329,80.5427,17956.0
2024-12-05 15:35:00,82.14,82.14,82.13,82.14,24637.0,80.5427,80.5427,80.5329,80.5427,24637.0
2024-12-05 15:40:00,82.14,82.14,82.13,82.14,23567.0,80.5427,80.5427,80.5329,80.5427,23567.0
2024-12-05 15:45:00,82.14,82.14,82.13,82.14,12007.0,80.5427,80.5427,80.5329,80.5427,12007.0
2024-12-05 15:50:00,82.14,82.14,82.13,82.14,47662.0,80.5427,80.5427,80.5329,80.5427,47662.0
2024-12-05 15:55:00,82.14,82.15,82.13,82.14,199841.0,80.5427,80.5525,80.5329,80.5427,199841.0
2024-12-06 09:30:00,82.26,82.27,82.25,82.26,159403.0,80.6603,80.6701,80.6505,80.6603,159403.0
2024-12-06 09:35:00,82.26,82.26,82.25,82.25,5803.0,80.6603,80.6603,80.6505,80.6505,5803.0
2024-12-06 09:40:00,82.26,82.26,82.24,82.25,43878.0,80.6603,80.6603,80.6407,80.6505,43878.0
2024-12-06 09:45:00,82.24,82.26,82.24,82.25,12509.0,80.6407,80.6603,80.6407,80.6505,12509.0
2024-12-06 09:50:00,82.25,82.26,82.25,82.26,8166.0,80.6505,80.6603,80.6505,80.6603,8166.0
2024-12-06 09:55:00,82.26,82.26,82.25,82.26,14091.0,80.6603,80.6603,80.6505,80.6603,14091.0
2024-12-06 10:00:00,82.25,82.26,82.24,82.26,6631.0,80.6505,80.6603,80.6407,80.6603,6631.0
2024-12-06 10:05:00,82.26,82.26,82.25,82.25,16045.0,80.6603,80.6603,80.6505,80.6505,16045.0
2024-12-06 10:10:00,82.25,82.26,82.25,82.26,8476.0,80.6505,80.6603,80.6505,80.6603,8476.0
2024-12-06 10:15:00,82.26,82.26,82.25,82.25,20323.0,80.6603,80.6603,80.6505,80.6505,20323.0
2024-12-06 10:20:00,82.25,82.25,82.24,82.25,15299.0,80.6505,80.6505,80.6407,80.6505,15299.0
2024-12-06 10:25:00,82.25,82.25,82.24,82.25,5498.0,80.6505,80.6505,80.6407,80.6505,5498.0
2024-12-06 10:30:00,82.25,82.25,82.24,82.24,24392.0,80.6505,80.6505,80.6407,80.6407,24392.0
2024-12-06 10:35:00,82.24,82.26,82.24,82.25,9565.0,80.6407,80.6603,80.6407,80.6505,9565.0
2024-12-06 10:40:00,82.25,82.25,82.23,82.24,14843.0,80.6505,80.6505,80.6309,80.6407,14843.0
2024-12-06 10:45:00,82.24,82.25,82.23,82.25,7894.0,80.6407,80.6505,80.6309,80.6505,7894.0
2024-12-06 10:50:00,82.25,82.25,82.23,82.23,24618.0,80.6505,80.6505,80.6309,80.6309,24618.0
2024-12-06 10:55:00,82.23,82.24,82.23,82.23,17593.0,80.6309,80.6407,80.6309,80.6309,17593.0
2024-12-06 11:00:00,82.24,82.24,82.22,82.23,8837.0,80.6407,80.6407,80.6211,80.6309,8837.0
2024-12-06 11:05:00,82.22,82.23,82.22,82.22,126466.0,80.6211,80.6309,80.6211,80.6211,126466.0
2024-12-06 11:10:00,82.23,82.23,82.21,82.23,13683.0,80.6309,80.6309,80.6113,80.6309,13683.0
2024-12-06 11:15:00,82.23,82.23,82.22,82.23,10073.0,80.6309,80.6309,80.6211,80.6309,10073.0
2024-12-06 11:20:00,82.23,82.24,82.22,82.23,177267.0,80.6309,80.6407,80.6211,80.6309,177267.0
2024-12-06 11:25:00,82.23,82.24,82.23,82.23,14439.0,80.6309,80.6407,80.6309,80.6309,14439.0
2024-12-06 11:30:00,82.23,82.24,82.23,82.24,11477.0,80.6309,80.6407,80.6309,80.6407,11477.0
2024-12-06 11:35:00,82.24,82.25,82.23,82.25,15658.0,80.6407,80.6505,80.6309,80.6505,15658.0
2024-12-06 11:40:00,82.25,82.25,82.24,82.25,7582.0,80.6505,80.6505,80.6407,80.6505,7582.0
2024-12-06 11:45:00,82.24,82.25,82.24,82.25,10960.0,80.6407,80.6505,80.6407,80.6505,10960.0
2024-12-06 11:50:00,82.25,82.25,82.24,82.24,39342.0,80.6505,80.6505,80.6407,80.6407,39342.0
2024-12-06 11:55:00,82.25,82.25,82.24,82.24,12161.0,80.6505,80.6505,80.6407,80.6407,12161.0
2024-12-06 12:00:00,82.25,82.25,82.24,82.24,8219.0,80.6505,80.6505,80.6407,80.6407,8219.0
2024-12-06 12:05:00,82.24,82.25,82.23,82.23,48689.0,80.6407,80.6505,80.6309,80.6309,48689.0
2024-12-06 12:10:00,82.23,82.24,82.23,82.24,23838.0,80.6309,80.6407,80.6309,80.6407,23838.0
2024-12-06 12:15:00,82.24,82.24,82.23,82.23,11448.0,80.6407,80.6407,80.6309,80.6309,11448.0
2024-12-06 12:20:00,82.23,82.24,82.23,82.24,3837.0,80.6309,80.6407,80.6309,80.6407,3837.0
2024-12-06 12:25:00,82.23,82.24,82.23,82.23,38862.0,80.6309,80.6407,80.6309,80.6309,38862.0
2024-12-06 12:30:00,82.23,82.24,82.23,82.23,25735.0,80.6309,80.6407,80.6309,80.6309,25735.0
2024-12-06 12:35:00,82.23,82.24,82.23,82.24,13469.0,80.6309,80.6407,80.6309,80.6407,13469.0
2024-12-06 12:40:00,82.23,82.24,82.23,82.23,12321.0,80.6309,80.6407,80.6309,80.6309,12321.0
2024-12-06 12:45:00,82.24,82.24,82.23,82.23,5543.0,80.6407,80.6407,80.6309,80.6309,5543.0
2024-12-06 12:50:00,82.23,82.24,82.23,82.23,23014.0,80.6309,80.6407,80.6309,80.6309,23014.0
2024-12-06 12:55:00,82.23,82.24,82.23,82.24,4963.0,80.6309,80.6407,80.6309,80.6407,4963.0
2024-12-06 13:00:00,82.23,82.24,82.23,82.23,7296.0,80.6309,80.6407,80.6309,80.6309,7296.0
2024-12-06 13:05:00,82.23,82.24,82.23,82.23,17972.0,80.6309,80.6407,80.6309,80.6309,17972.0
2024-12-06 13:10:00,82.23,82.24,82.23,82.23,55168.0,80.6309,80.6407,80.6309,80.6309,55168.0
2024-12-06 13:15:00,82.23,82.24,82.23,82.23,4594.0,80.6309,80.6407,80.6309,80.6309,4594.0
2024-12-06 13:20:00,82.23,82.24,82.23,82.23,39619.0,80.6309,80.6407,80.6309,80.6309,39619.0
2024-12-06 13:25:00,82.24,82.24,82.23,82.23,9604.0,80.6407,80.6407,80.6309,80.6309,9604.0
2024-12-06 13:30:00,82.24,82.24,82.23,82.23,10044.0,80.6407,80.6407,80.6309,80.6309,10044.0
2024-12-06 13:35:00,82.23,82.24,82.23,82.23,10975.0,80.6309,80.6407,80.6309,80.6309,10975.0
2024-12-06 13:40:00,82.23,82.24,82.23,82.24,91056.0,80.6309,80.6407,80.6309,80.6407,91056.0
2024-12-06 13:45:00,82.23,82.24,82.23,82.23,7729.0,80.6309,80.6407,80.6309,80.6309,7729.0
2024-12-06 13:50:00,82.24,82.24,82.23,82.23,7658.0,80.6407,80.6407,80.6309,80.6309,7658.0
2024-12-06 13:55:00,82.23,82.24,82.23,82.23,30392.0,80.6309,80.6407,80.6309,80.6309,30392.0
2024-12-06 14:00:00,82.23,82.24,82.22,82.23,17123.0,80.6309,80.6407,80.6211,80.6309,17123.0
2024-12-06 14:05:00,82.23,82.23,82.22,82.23,6103.0,80.6309,80.6309,80.6211,80.6309,6103.0
2024-12-06 14:10:00,82.23,82.23,82.22,82.23,9197.0,80.6309,80.6309,80.6211,80.6309,9197.0
2024-12-06 14:15:00,82.23,82.23,82.22,82.23,7848.0,80.6309,80.6309,80.6211,80.6309,7848.0
2024-12-06 14:20:00,82.23,82.23,82.22,82.23,7751.0,80.6309,80.6309,80.6211,80.6309,7751.0
2024-12-06 14:25:00,82.23,82.23,82.22,82.23,8883.0,80.6309,80.6309,80.6211,80.6309,8883.0
2024-12-06 14:30:00,82.22,82.23,82.22,82.23,22774.0,80.6211,80.6309,80.6211,80.6309,22774.0
2024-12-06 14:35:00,82.23,82.23,82.22,82.23,10646.0,80.6309,80.6309,80.6211,80.6309,10646.0
2024-12-06 14:40:00,82.23,82.23,82.22,82.23,21344.0,80.6309,80.6309,80.6211,80.6309,21344.0
2024-12-06 14:45:00,82.23,82.23,82.22,82.23,18842.0,80.6309,80.6309,80.6211,80.6309,18842.0
2024-12-06 14:50:00,82.23,82.23,82.22,82.23,16639.0,80.6309,80.6309,80.6211,80.6309,16639.0
2024-12-06 14:55:00,82.23,82.24,82.22,82.24,63524.0,80.6309,80.6407,80.6211,80.6407,63524.0
2024-12-06 15:00:00,82.23,82.24,82.23,82.23,129760.0,80.6309,80.6407,80.6309,80.6309,129760.0
2024-12-06 15:05:00,82.23,82.24,82.23,82.23,35338.0,80.6309,80.6407,80.6309,80.6309,35338.0
2024-12-06 15:10:00,82.23,82.24,82.23,82.23,30216.0,80.6309,80.6407,80.6309,80.6309,30216.0
2024-12-06 15:15:00,82.23,82.24,82.23,82.23,11528.0,80.6309,80.6407,80.6309,80.6309,11528.0
2024-12-06 15:20:00,82.24,82.24,82.23,82.24,3860.0,80.6407,80.6407,80.6309,80.6407,3860.0
2024-12-06 15:25:00,82.24,82.24,82.23,82.23,9873.0,80.6407,80.6407,80.6309,80.6309,9873.0
2024-12-06 15:30:00,82.23,82.24,82.23,82.23,64418.0,80.6309,80.6407,80.6309,80.6309,64418.0
2024-12-06 15:35:00,82.23,82.24,82.23,82.24,278823.0,80.6309,80.6407,80.6309,80.6407,278823.0
2024-12-06 15:40:00,82.24,82.24,82.23,82.24,83383.0,80.6407,80.6407,80.6309,80.6407,83383.0
2024-12-06 15:45:00,82.23,82.24,82.23,82.23,83260.0,80.6309,80.6407,80.6309,80.6309,83260.0
2024-12-06 15:50:00,82.23,82.24,82.23,82.23,468679.0,80.6309,80.6407,80.6309,80.6309,468679.0
2024-12-06 15:55:00,82.23,82.24,82.23,82.24,205838.0,80.6309,80.6407,80.6309,80.6407,205838.0
2024-12-09 09:30:00,82.23,82.23,82.22,82.22,100002.0,80.6309,80.6309,80.6211,80.6211,100002.0
2024-12-09 09:35:00,82.22,82.22,82.21,82.22,312810.0,80.6211,80.6211,80.6113,80.6211,312810.0
2024-12-09 09:40:00,82.22,82.22,82.21,82.22,8778.0,80.6211,80.6211,80.6113,80.6211,8778.0
2024-12-09 09:45:00,82.21,82.22,82.21,82.21,8949.0,80.6113,80.6211,80.6113,80.6113,8949.0
2024-12-09 09:50:00,82.21,82.22,82.21,82.22,13121.0,80.6113,80.6211,80.6113,80.6211,13121.0
2024-12-09 09:55:00,82.22,82.22,82.21,82.21,1894.0,80.6211,80.6211,80.6113,80.6113,1894.0
2024-12-09 10:00:00,82.22,82.22,82.21,82.22,5458.0,80.6211,80.6211,80.6113,80.6211,5458.0
2024-12-09 10:05:00,82.22,82.22,82.21,82.21,14372.0,80.6211,80.6211,80.6113,80.6113,14372.0
2024-12-09 10:10:00,82.21,82.22,82.2,82.2,33863.0,80.6113,80.6211,80.6015,80.6015,33863.0
2024-12-09 10:15:00,82.2,82.21,82.2,82.2,8806.0,80.6015,80.6113,80.6015,80.6015,8806.0
2024-12-09 10:20:00,82.21,82.21,82.2,82.2,16051.0,80.6113,80.6113,80.6015,80.6015,16051.0
2024-12-09 10:25:00,82.21,82.21,82.2,82.2,6467.0,80.6113,80.6113,80.6015,80.6015,6467.0
2024-12-09 10:30:00,82.2,82.21,82.2,82.2,4391.0,80.6015,80.6113,80.6015,80.6015,4391.0
2024-12-09 10:35:00,82.21,82.21,82.2,82.21,34978.0,80.6113,80.6113,80.6015,80.6113,34978.0
2024-12-09 10:40:00,82.21,82.21,82.2,82.21,21255.0,80.6113,80.6113,80.6015,80.6113,21255.0
2024-12-09 10:45:00,82.21,82.21,82.2,82.21,9908.0,80.6113,80.6113,80.6015,80.6113,9908.0
2024-12-09 10:50:00,82.21,82.21,82.2,82.21,18815.0,80.6113,80.6113,80.6015,80.6113,18815.0
2024-12-09 10:55:00,82.2,82.21,82.2,82.21,9865.0,80.6015,80.6113,80.6015,80.6113,9865.0
2024-12-09 11:00:00,82.2,82.21,82.2,82.2,10455.0,80.6015,80.6113,80.6015,80.6015,10455.0
2024-12-09 11:05:00,82.2,82.21,82.2,82.21,9454.0,80.6015,80.6113,80.6015,80.6113,9454.0
2024-12-09 11:10:00,82.2,82.21,82.2,82.21,5273.0,80.6015,80.6113,80.6015,80.6113,5273.0
2024-12-09 11:15:00,82.2,82.21,82.2,82.21,11364.0,80.6015,80.6113,80.6015,80.6113,11364.0
2024-12-09 11:20:00,82.21,82.21,82.2,82.21,7783.0,80.6113,80.6113,80.6015,80.6113,7783.0
2024-12-09 11:25:00,82.21,82.21,82.2,82.21,5011.0,80.6113,80.6113,80.6015,80.6113,5011.0
2024-12-09 11:30:00,82.2,82.21,82.2,82.2,12941.0,80.6015,80.6113,80.6015,80.6015,12941.0
2024-12-09 11:35:00,82.2,82.21,82.2,82.2,9104.0,80.6015,80.6113,80.6015,80.6015,9104.0
2024-12-09 11:40:00,82.2,82.21,82.2,82.2,13445.0,80.6015,80.6113,80.6015,80.6015,13445.0
2024-12-09 11:45:00,82.2,82.21,82.2,82.2,17447.0,80.6015,80.6113,80.6015,80.6015,17447.0
2024-12-09 11:50:00,82.2,82.21,82.2,82.2,5930.0,80.6015,80.6113,80.6015,80.6015,5930.0
2024-12-09 11:55:00,82.2,82.21,82.2,82.2,140844.0,80.6015,80.6113,80.6015,80.6015,140844.0
2024-12-09 12:00:00,82.2,82.21,82.2,82.2,8384.0,80.6015,80.6113,80.6015,80.6015,8384.0
2024-12-09 12:05:00,82.2,82.21,82.2,82.2,13077.0,80.6015,80.6113,80.6015,80.6015,13077.0
2024-12-09 12:10:00,82.21,82.21,82.2,82.2,8869.0,80.6113,80.6113,80.6015,80.6015,8869.0
2024-12-09 12:15:00,82.2,82.21,82.2,82.21,9681.0,80.6015,80.6113,80.6015,80.6113,9681.0
2024-12-09 12:20:00,82.2,82.21,82.2,82.2,73841.0,80.6015,80.6113,80.6015,80.6015,73841.0
2024-12-09 12:25:00,82.2,82.21,82.2,82.21,8283.0,80.6015,80.6113,80.6015,80.6113,8283.0
2024-12-09 12:30:00,82.2,82.21,82.2,82.2,31164.0,80.6015,80.6113,80.6015,80.6015,31164.0
2024-12-09 12:35:00,82.2,82.21,82.2,82.21,12321.0,80.6015,80.6113,80.6015,80.6113,12321.0
2024-12-09 12:40:00,82.2,82.21,82.2,82.2,4704.0,80.6015,80.6113,80.6015,80.6015,4704.0
2024-12-09 12:45:00,82.2,82.21,82.2,82.2,128012.0,80.6015,80.6113,80.6015,80.6015,128012.0
2024-12-09 12:50:00,82.2,82.21,82.2,82.21,8299.0,80.6015,80.6113,80.6015,80.6113,8299.0
2024-12-09 12:55:00,82.2,82.21,82.2,82.21,6965.0,80.6015,80.6113,80.6015,80.6113,6965.0
2024-12-09 13:00:00,82.2,82.21,82.2,82.21,5186.0,80.6015,80.6113,80.6015,80.6113,5186.0
2024-12-09 13:05:00,82.2,82.21,82.2,82.2,6417.0,80.6015,80.6113,80.6015,80.6015,6417.0
2024-12-09 13:10:00,82.21,82.21,82.2,82.21,6135.0,80.6113,80.6113,80.6015,80.6113,6135.0
2024-12-09 13:15:00,82.2,82.21,82.2,82.2,14927.0,80.6015,80.6113,80.6015,80.6015,14927.0
2024-12-09 13:20:00,82.2,82.22,82.2,82.22,34620.0,80.6015,80.6211,80.6015,80.6211,34620.0
2024-12-09 13:25:00,82.21,82.22,82.21,82.22,9410.0,80.6113,80.6211,80.6113,80.6211,9410.0
2024-12-09 13:30:00,82.22,82.22,82.21,82.22,11519.0,80.6211,80.6211,80.6113,80.6211,11519.0
2024-12-09 13:35:00,82.22,82.22,82.21,82.21,9159.0,80.6211,80.6211,80.6113,80.6113,9159.0
2024-12-09 13:40:00,82.22,82.22,82.21,82.21,25655.0,80.6211,80.6211,80.6113,80.6113,25655.0
2024-12-09 13:45:00,82.22,82.22,82.21,82.22,15442.0,80.6211,80.6211,80.6113,80.6211,15442.0
2024-12-09 13:50:00,82.22,82.22,82.21,82.21,12437.0,80.6211,80.6211,80.6113,80.6113,12437.0
2024-12-09 13:55:00,82.22,82.22,82.21,82.22,20408.0,80.6211,80.6211,80.6113,80.6211,20408.0
2024-12-09 14:00:00,82.22,82.22,82.21,82.21,6898.0,80.6211,80.6211,80.6113,80.6113,6898.0
2024-12-09 14:05:00,82.21,82.22,82.21,82.21,21996.0,80.6113,80.6211,80.6113,80.6113,21996.0
2024-12-09 14:10:00,82.21,82.22,82.2,82.2,18443.0,80.6113,80.6211,80.6015,80.6015,18443.0
2024-12-09 14:15:00,82.21,82.21,82.2,82.2,7707.0,80.6113,80.6113,80.6015,80.6015,7707.0
2024-12-09 14:20:00,82.21,82.21,82.2,82.21,26559.0,80.6113,80.6113,80.6015,80.6113,26559.0
2024-12-09 14:25:00,82.2,82.21,82.2,82.2,6635.0,80.6015,80.6113,80.6015,80.6015,6635.0
2024-12-09 14:30:00,82.21,82.21,82.2,82.21,17781.0,80.6113,80.6113,80.6015,80.6113,17781.0
2024-12-09 14:35:00,82.2,82.21,82.2,82.2,11708.0,80.6015,80.6113,80.6015,80.6015,11708.0
2024-12-09 14:40:00,82.2,82.21,82.2,82.2,13387.0,80.6015,80.6113,80.6015,80.6015,13387.0
2024-12-09 14:45:00,82.2,82.21,82.2,82.2,13369.0,80.6015,80.6113,80.6015,80.6015,13369.0
2024-12-09 14:50:00,82.2,82.21,82.2,82.2,14962.0,80.6015,80.6113,80.6015,80.6015,14962.0
2024-12-09 14:55:00,82.21,82.21,82.2,82.2,12983.0,80.6113,80.6113,80.6015,80.6015,12983.0
2024-12-09 15:00:00,82.2,82.21,82.2,82.21,14514.0,80.6015,80.6113,80.6015,80.6113,14514.0
2024-12-09 15:05:00,82.2,82.21,82.2,82.21,16795.0,80.6015,80.6113,80.6015,80.6113,16795.0
2024-12-09 15:10:00,82.2,82.21,82.2,82.2,73047.0,80.6015,80.6113,80.6015,80.6015,73047.0
2024-12-09 15:15:00,82.21,82.21,82.2,82.21,13647.0,80.6113,80.6113,80.6015,80.6113,13647.0
2024-12-09 15:20:00,82.21,82.21,82.2,82.2,9299.0,80.6113,80.6113,80.6015,80.6015,9299.0
2024-12-09 15:25:00,82.2,82.21,82.2,82.2,29699.0,80.6015,80.6113,80.6015,80.6015,29699.0
2024-12-09 15:30:00,82.21,82.21,82.2,82.21,28517.0,80.6113,80.6113,80.6015,80.6113,28517.0
2024-12-09 15:35:00,82.2,82.21,82.2,82.2,16406.0,80.6015,80.6113,80.6015,80.6015,16406.0
2024-12-09 15:40:00,82.2,82.21,82.2,82.21,317891.0,80.6015,80.6113,80.6015,80.6113,317891.0
2024-12-09 15:45:00,82.21,82.21,82.2,82.21,9928.0,80.6113,80.6113,80.6015,80.6113,9928.0
2024-12-09 15:50:00,82.21,82.21,82.2,82.2,67734.0,80.6113,80.6113,80.6015,80.6015,67734.0
2024-12-09 15:55:00,82.2,82.21,82.2,82.21,484931.0,80.6015,80.6113,80.6015,80.6113,484931.0
2024-12-10 09:30:00,82.19,82.2,82.19,82.19,31644.0,80.5917,80.6015,80.5917,80.5917,31644.0
2024-12-10 09:35:00,82.19,82.2,82.18,82.19,40568.0,80.5917,80.6015,80.5819,80.5917,40568.0
2024-12-10 09:40:00,82.2,82.2,82.19,82.2,369123.0,80.6015,80.6015,80.5917,80.6015,369123.0
2024-12-10 09:45:00,82.2,82.2,82.19,82.19,79444.0,80.6015,80.6015,80.5917,80.5917,79444.0
2024-12-10 09:50:00,82.19,82.2,82.19,82.2,104798.0,80.5917,80.6015,80.5917,80.6015,104798.0
2024-12-10 09:55:00,82.19,82.2,82.19,82.19,134276.0,80.5917,80.6015,80.5917,80.5917,134276.0
2024-12-10 10:00:00,82.2,82.2,82.19,82.2,26162.0,80.6015,80.6015,80.5917,80.6015,26162.0
2024-12-10 10:05:00,82.19,82.19,82.18,82.18,222324.0,80.5917,80.5917,80.5819,80.5819,222324.0
2024-12-10 10:10:00,82.18,82.19,82.18,82.18,29878.0,80.5819,80.5917,80.5819,80.5819,29878.0
2024-12-10 10:15:00,82.19,82.19,82.18,82.18,4563.0,80.5917,80.5917,80.5819,80.5819,4563.0
2024-12-10 10:20:00,82.18,82.18,82.17,82.17,15952.0,80.5819,80.5819,80.5721,80.5721,15952.0
2024-12-10 10:25:00,82.17,82.17,82.16,82.17,5989.0,80.5721,80.5721,80.5623,80.5721,5989.0
2024-12-10 10:30:00,82.16,82.17,82.16,82.17,8832.0,80.5623,80.5721,80.5623,80.5721,8832.0
2024-12-10 10:35:00,82.17,82.17,82.16,82.16,4947.0,80.5721,80.5721,80.5623,80.5623,4947.0
2024-12-10 10:40:00,82.17,82.17,82.16,82.17,10641.0,80.5721,80.5721,80.5623,80.5721,10641.0
2024-12-10 10:45:00,82.16,82.17,82.16,82.16,19855.0,80.5623,80.5721,80.5623,80.5623,19855.0
2024-12-10 10:50:00,82.17,82.17,82.16,82.16,4519.0,80.5721,80.5721,80.5623,80.5623,4519.0
2024-12-10 10:55:00,82.16,82.16,82.15,82.16,18742.0,80.5623,80.5623,80.5525,80.5623,18742.0
2024-12-10 11:00:00,82.16,82.16,82.15,82.16,18674.0,80.5623,80.5623,80.5525,80.5623,18674.0
2024-12-10 11:05:00,82.16,82.16,82.15,82.16,6028.0,80.5623,80.5623,80.5525,80.5623,6028.0
2024-12-10 11:10:00,82.15,82.16,82.15,82.16,5066.0,80.5525,80.5623,80.5525,80.5623,5066.0
2024-12-10 11:15:00,82.16,82.16,82.15,82.15,9837.0,80.5623,80.5623,80.5525,80.5525,9837.0
2024-12-10 11:20:00,82.16,82.17,82.16,82.17,11942.0,80.5623,80.5721,80.5623,80.5721,11942.0
2024-12-10 11:25:00,82.17,82.17,82.16,82.17,3624.0,80.5721,80.5721,80.5623,80.5721,3624.0
2024-12-10 11:30:00,82.17,82.17,82.16,82.16,23524.0,80.5721,80.5721,80.5623,80.5623,23524.0
2024-12-10 11:35:00,82.16,82.16,82.15,82.16,11551.0,80.5623,80.5623,80.5525,80.5623,11551.0
2024-12-10 11:40:00,82.16,82.16,82.15,82.15,27003.0,80.5623,80.5623,80.5525,80.5525,27003.0
2024-12-10 11:45:00,82.16,82.16,82.15,82.16,12620.0,80.5623,80.5623,80.5525,80.5623,12620.0
2024-12-10 11:50:00,82.15,82.16,82.15,82.16,5043.0,80.5525,80.5623,80.5525,80.5623,5043.0
2024-12-10 11:55:00,82.16,82.16,82.15,82.16,29116.0,80.5623,80.5623,80.5525,80.5623,29116.0
2024-12-10 12:00:00,82.16,82.16,82.15,82.16,8289.0,80.5623,80.5623,80.5525,80.5623,8289.0
2024-12-10 12:05:00,82.16,82.16,82.15,82.16,14991.0,80.5623,80.5623,80.5525,80.5623,14991.0
2024-12-10 12:10:00,82.16,82.16,82.15,82.16,23764.0,80.5623,80.5623,80.5525,80.5623,23764.0
2024-12-10 12:15:00,82.16,82.16,82.15,82.16,17845.0,80.5623,80.5623,80.5525,80.5623,17845.0
2024-12-10 12:20:00,82.15,82.16,82.15,82.15,10659.0,80.5525,80.5623,80.5525,80.5525,10659.0
2024-12-10 12:25:00,82.16,82.16,82.15,82.15,5048.0,80.5623,80.5623,80.5525,80.5525,5048.0
2024-12-10 12:30:00,82.16,82.16,82.15,82.16,5027.0,80.5623,80.5623,80.5525,80.5623,5027.0
2024-12-10 12:35:00,82.16,82.16,82.15,82.15,5881.0,80.5623,80.5623,80.5525,80.5525,5881.0
2024-12-10 12:40:00,82.15,82.16,82.15,82.16,8269.0,80.5525,80.5623,80.5525,80.5623,8269.0
2024-12-10 12:45:00,82.15,82.16,82.15,82.16,7162.0,80.5525,80.5623,80.5525,80.5623,7162.0
2024-12-10 12:50:00,82.16,82.16,82.15,82.16,38581.0,80.5623,80.5623,80.5525,80.5623,38581.0
2024-12-10 12:55:00,82.16,82.16,82.15,82.16,3501.0,80.5623,80.5623,80.5525,80.5623,3501.0
2024-12-10 13:00:00,82.16,82.16,82.15,82.16,18517.0,80.5623,80.5623,80.5525,80.5623,18517.0
2024-12-10 13:05:00,82.16,82.16,82.15,82.16,69673.0,80.5623,80.5623,80.5525,80.5623,69673.0
2024-12-10 13:10:00,82.16,82.17,82.15,82.17,14972.0,80.5623,80.5721,80.5525,80.5721,14972.0
2024-12-10 13:15:00,82.17,82.17,82.16,82.17,7452.0,80.5721,80.5721,80.5623,80.5721,7452.0
2024-12-10 13:20:00,82.17,82.17,82.16,82.17,7593.0,80.5721,80.5721,80.5623,80.5721,7593.0
2024-12-10 13:25:00,82.17,82.17,82.16,82.17,5401.0,80.5721,80.5721,80.5623,80.5721,5401.0
2024-12-10 13:30:00,82.17,82.17,82.16,82.17,6539.0,80.5721,80.5721,80.5623,80.5721,6539.0
2024-12-10 13:35:00,82.17,82.17,82.16,82.17,17191.0,80.5721,80.5721,80.5623,80.5721,17191.0
2024-12-10 13:40:00,82.17,82.17,82.16,82.17,50244.0,80.5721,80.5721,80.5623,80.5721,50244.0
2024-12-10 13:45:00,82.17,82.17,82.16,82.16,15110.0,80.5721,80.5721,80.5623,80.5623,15110.0
2024-12-10 13:50:00,82.16,82.17,82.16,82.16,8577.0,80.5623,80.5721,80.5623,80.5623,8577.0
2024-12-10 13:55:00,82.17,82.17,82.16,82.17,17738.0,80.5721,80.5721,80.5623,80.5721,17738.0
2024-12-10 14:00:00,82.17,82.17,82.16,82.17,39285.0,80.5721,80.5721,80.5623,80.5721,39285.0
2024-12-10 14:05:00,82.17,82.18,82.16,82.18,10038.0,80.5721,80.5819,80.5623,80.5819,10038.0
2024-12-10 14:10:00,82.17,82.18,82.17,82.18,10072.0,80.5721,80.5819,80.5721,80.5819,10072.0
2024-12-10 14:15:00,82.17,82.18,82.17,82.18,21657.0,80.5721,80.5819,80.5721,80.5819,21657.0
2024-12-10 14:20:00,82.17,82.18,82.17,82.18,5023.0,80.5721,80.5819,80.5721,80.5819,5023.0
2024-12-10 14:25:00,82.17,82.18,82.17,82.18,60076.0,80.5721,80.5819,80.5721,80.5819,60076.0
2024-12-10 14:30:00,82.17,82.18,82.17,82.17,46066.0,80.5721,80.5819,80.5721,80.5721,46066.0
2024-12-10 14:35:00,82.17,82.18,82.17,82.17,8817.0,80.5721,80.5819,80.5721,80.5721,8817.0
2024-12-10 14:40:00,82.17,82.18,82.17,82.17,11124.0,80.5721,80.5819,80.5721,80.5721,11124.0
2024-12-10 14:45:00,82.17,82.18,82.17,82.17,16851.0,80.5721,80.5819,80.5721,80.5721,16851.0
2024-12-10 14:50:00,82.17,82.18,82.17,82.17,8724.0,80.5721,80.5819,80.5721,80.5721,8724.0
2024-12-10 14:55:00,82.17,82.18,82.17,82.18,20813.0,80.5721,80.5819,80.5721,80.5819,20813.0
2024-12-10 15:00:00,82.17,82.18,82.17,82.17,20960.0,80.5721,80.5819,80.5721,80.5721,20960.0
2024-12-10 15:05:00,82.17,82.18,82.17,82.17,13991.0,80.5721,80.5819,80.5721,80.5721,13991.0
2024-12-10 15:10:00,82.17,82.18,82.17,82.18,32903.0,80.5721,80.5819,80.5721,80.5819,32903.0
2024-12-10 15:15:00,82.18,82.18,82.17,82.17,32389.0,80.5819,80.5819,80.5721,80.5721,32389.0
2024-12-10 15:20:00,82.18,82.18,82.17,82.18,32491.0,80.5819,80.5819,80.5721,80.5819,32491.0
2024-12-10 15:25:00,82.18,82.19,82.17,82.19,52678.0,80.5819,80.5917,80.5721,80.5917,52678.0
2024-12-10 15:30:00,82.19,82.19,82.18,82.19,22158.0,80.5917,80.5917,80.5819,80.5917,22158.0
2024-12-10 15:35:00,82.18,82.19,82.18,82.19,26749.0,80.5819,80.5917,80.5819,80.5917,26749.0
2024-12-10 15:40:00,82.19,82.19,82.18,82.19,26654.0,80.5917,80.5917,80.5819,80.5917,26654.0
2024-12-10 15:45:00,82.18,82.19,82.18,82.19,9448.0,80.5819,80.5917,80.5819,80.5917,9448.0
2024-12-10 15:50:00,82.18,82.19,82.18,82.19,38469.0,80.5819,80.5917,80.5819,80.5917,38469.0
2024-12-10 15:55:00,82.19,82.19,82.18,82.18,143692.0,80.5917,80.5917,80.5819,80.5819,143692.0
2024-12-11 09:30:00,82.25,82.27,82.24,82.27,112229.0,80.6505,80.6701,80.6407,80.6701,112229.0
2024-12-11 09:35:00,82.25,82.27,82.25,82.26,21504.0,80.6505,80.6701,80.6505,80.6603,21504.0
2024-12-11 09:40:00,82.26,82.27,82.25,82.25,281459.0,80.6603,80.6701,80.6505,80.6505,281459.0
2024-12-11 09:45:00,82.25,82.26,82.25,82.26,2817.0,80.6505,80.6603,80.6505,80.6603,2817.0
2024-12-11 09:50:00,82.26,82.26,82.24,82.25,26879.0,80.6603,80.6603,80.6407,80.6505,26879.0
2024-12-11 09:55:00,82.24,82.25,82.24,82.25,42835.0,80.6407,80.6505,80.6407,80.6505,42835.0
2024-12-11 10:00:00,82.24,82.25,82.23,82.23,56007.0,80.6407,80.6505,80.6309,80.6309,56007.0
2024-12-11 10:05:00,82.23,82.24,82.22,82.23,34268.0,80.6309,80.6407,80.6211,80.6309,34268.0
2024-12-11 10:10:00,82.23,82.23,82.22,82.23,27199.0,80.6309,80.6309,80.6211,80.6309,27199.0
2024-12-11 10:15:00,82.23,82.23,82.22,82.23,17627.0,80.6309,80.6309,80.6211,80.6309,17627.0
2024-12-11 10:20:00,82.23,82.23,82.21,82.22,44076.0,80.6309,80.6309,80.6113,80.6211,44076.0
2024-12-11 10:25:00,82.22,82.22,82.21,82.22,19266.0,80.6211,80.6211,80.6113,80.6211,19266.0
2024-12-11 10:30:00,82.21,82.22,82.2,82.2,46858.0,80.6113,80.6211,80.6015,80.6015,46858.0
2024-12-11 10:35:00,82.2,82.22,82.2,82.21,91010.0,80.6015,80.6211,80.6015,80.6113,91010.0
2024-12-11 10:40:00,82.22,82.22,82.21,82.21,17571.0,80.6211,80.6211,80.6113,80.6113,17571.0
2024-12-11 10:45:00,82.21,82.21,82.2,82.21,41314.0,80.6113,80.6113,80.6015,80.6113,41314.0
2024-12-11 10:50:00,82.2,82.21,82.2,82.2,21768.0,80.6015,80.6113,80.6015,80.6015,21768.0
2024-12-11 10:55:00,82.2,82.21,82.2,82.2,25924.0,80.6015,80.6113,80.6015,80.6015,25924.0
2024-12-11 11:00:00,82.2,82.21,82.2,82.2,8256.0,80.6015,80.6113,80.6015,80.6015,8256.0
2024-12-11 11:05:00,82.2,82.21,82.2,82.2,3217.0,80.6015,80.6113,80.6015,80.6015,3217.0
2024-12-11 11:10:00,82.2,82.21,82.2,82.2,15354.0,80.6015,80.6113,80.6015,80.6015,15354.0
2024-12-11 11:15:00,82.2,82.21,82.2,82.21,27104.0,80.6015,80.6113,80.6015,80.6113,27104.0
2024-12-11 11:20:00,82.21,82.21,82.2,82.2,113387.0,80.6113,80.6113,80.6015,80.6015,113387.0
2024-12-11 11:25:00,82.2,82.21,82.2,82.2,26673.0,80.6015,80.6113,80.6015,80.6015,26673.0
2024-12-11 11:30:00,82.2,82.21,82.2,82.2,13646.0,80.6015,80.6113,80.6015,80.6015,13646.0
2024-12-11 11:35:00,82.2,82.22,82.2,82.22,25543.0,80.6015,80.6211,80.6015,80.6211,25543.0
2024-12-11 11:40:00,82.22,82.22,82.21,82.21,34555.0,80.6211,80.6211,80.6113,80.6113,34555.0
2024-12-11 11:45:00,82.21,82.22,82.21,82.21,5762.0,80.6113,80.6211,80.6113,80.6113,5762.0
2024-12-11 11:50:00,82.22,82.22,82.21,82.22,11728.0,80.6211,80.6211,80.6113,80.6211,11728.0
2024-12-11 11:55:00,82.21,82.22,82.21,82.22,12596.0,80.6113,80.6211,80.6113,80.6211,12596.0
2024-12-11 12:00:00,82.22,82.22,82.21,82.22,16252.0,80.6211,80.6211,80.6113,80.6211,16252.0
2024-12-11 12:05:00,82.22,82.22,82.21,82.22,6358.0,80.6211,80.6211,80.6113,80.6211,6358.0
2024-12-11 12:10:00,82.22,82.22,82.21,82.21,6301.0,80.6211,80.6211,80.6113,80.6113,6301.0
2024-12-11 12:15:00,82.21,82.22,82.2,82.2,26399.0,80.6113,80.6211,80.6015,80.6015,26399.0
2024-12-11 12:20:00,82.2,82.21,82.2,82.2,3483.0,80.6015,80.6113,80.6015,80.6015,3483.0
2024-12-11 12:25:00,82.21,82.21,82.2,82.2,7070.0,80.6113,80.6113,80.6015,80.6015,7070.0
2024-12-11 12:30:00,82.2,82.21,82.2,82.2,3330.0,80.6015,80.6113,80.6015,80.6015,3330.0
2024-12-11 12:35:00,82.2,82.21,82.2,82.2,16326.0,80.6015,80.6113,80.6015,80.6015,16326.0
2024-12-11 12:40:00,82.2,82.21,82.2,82.2,7866.0,80.6015,80.6113,80.6015,80.6015,7866.0
2024-12-11 12:45:00,82.2,82.21,82.2,82.2,3295.0,80.6015,80.6113,80.6015,80.6015,3295.0
2024-12-11 12:50:00,82.2,82.21,82.2,82.2,8092.0,80.6015,80.6113,80.6015,80.6015,8092.0
2024-12-11 12:55:00,82.2,82.2,82.19,82.2,13052.0,80.6015,80.6015,80.5917,80.6015,13052.0
2024-12-11 13:00:00,82.2,82.21,82.19,82.2,51046.0,80.6015,80.6113,80.5917,80.6015,51046.0
2024-12-11 13:05:00,82.2,82.21,82.2,82.2,5286.0,80.6015,80.6113,80.6015,80.6015,5286.0
2024-12-11 13:10:00,82.2,82.21,82.2,82.2,4151.0,80.6015,80.6113,80.6015,80.6015,4151.0
2024-12-11 13:15:00,82.2,82.21,82.2,82.2,12314.0,80.6015,80.6113,80.6015,80.6015,12314.0
2024-12-11 13:20:00,82.2,82.2,82.19,82.2,6888.0,80.6015,80.6015,80.5917,80.6015,6888.0
2024-12-11 13:25:00,82.19,82.2,82.19,82.2,5748.0,80.5917,80.6015,80.5917,80.6015,5748.0
2024-12-11 13:30:00,82.2,82.2,82.19,82.2,2057.0,80.6015,80.6015,80.5917,80.6015,2057.0
2024-12-11 13:35:00,82.2,82.2,82.19,82.2,4176.0,80.6015,80.6015,80.5917,80.6015,4176.0
2024-12-11 13:40:00,82.2,82.2,82.18,82.19,15197.0,80.6015,80.6015,80.5819,80.5917,15197.0
2024-12-11 13:45:00,82.19,82.19,82.17,82.17,26923.0,80.5917,80.5917,80.5721,80.5721,26923.0
2024-12-11 13:50:00,82.17,82.18,82.17,82.18,3056.0,80.5721,80.5819,80.5721,80.5819,3056.0
2024-12-11 13:55:00,82.18,82.18,82.17,82.17,11423.0,80.5819,80.5819,80.5721,80.5721,11423.0
2024-12-11 14:00:00,82.17,82.18,82.17,82.17,6024.0,80.5721,80.5819,80.5721,80.5721,6024.0
2024-12-11 14:05:00,82.17,82.18,82.17,82.17,14793.0,80.5721,80.5819,80.5721,80.5721,14793.0
2024-12-11 14:10:00,82.17,82.18,82.17,82.17,15255.0,80.5721,80.5819,80.5721,80.5721,15255.0
2024-12-11 14:15:00,82.17,82.18,82.17,82.17,6617.0,80.5721,80.5819,80.5721,80.5721,6617.0
2024-12-11 14:20:00,82.17,82.18,82.17,82.17,21035.0,80.5721,80.5819,80.5721,80.5721,21035.0
2024-12-11 14:25:00,82.17,82.18,82.17,82.18,26414.0,80.5721,80.5819,80.5721,80.5819,26414.0
2024-12-11 14:30:00,82.17,82.19,82.17,82.18,40770.0,80.5721,80.5917,80.5721,80.5819,40770.0
2024-12-11 14:35:00,82.19,82.19,82.17,82.18,21454.0,80.5917,80.5917,80.5721,80.5819,21454.0
2024-12-11 14:40:00,82.17,82.18,82.17,82.18,4353.0,80.5721,80.5819,80.5721,80.5819,4353.0
2024-12-11 14:45:00,82.18,82.18,82.17,82.17,22300.0,80.5819,80.5819,80.5721,80.5721,22300.0
2024-12-11 14:50:00,82.17,82.18,82.17,82.18,26729.0,80.5721,80.5819,80.5721,80.5819,26729.0
2024-12-11 14:55:00,82.17,82.18,82.17,82.18,30073.0,80.5721,80.5819,80.5721,80.5819,30073.0
2024-12-11 15:00:00,82.17,82.18,82.17,82.17,10659.0,80.5721,80.5819,80.5721,80.5721,10659.0
2024-12-11 15:05:00,82.17,82.18,82.17,82.18,7692.0,80.5721,80.5819,80.5721,80.5819,7692.0
2024-12-11 15:10:00,82.18,82.18,82.17,82.17,5965.0,80.5819,80.5819,80.5721,80.5721,5965.0
2024-12-11 15:15:00,82.17,82.18,82.17,82.17,12326.0,80.5721,80.5819,80.5721,80.5721,12326.0
2024-12-11 15:20:00,82.17,82.18,82.17,82.17,9611.0,80.5721,80.5819,80.5721,80.5721,9611.0
2024-12-11 15:25:00,82.19,82.19,82.18,82.19,12300.0,80.5917,80.5917,80.5819,80.5917,12300.0
2024-12-11 15:30:00,82.19,82.19,82.18,82.18,29737.0,80.5917,80.5917,80.5819,80.5819,29737.0
2024-12-11 15:35:00,82.19,82.19,82.18,82.18,4998.0,80.5917,80.5917,80.5819,80.5819,4998.0
2024-12-11 15:40:00,82.19,82.19,82.18,82.19,37809.0,80.5917,80.5917,80.5819,80.5917,37809.0
2024-12-11 15:45:00,82.19,82.19,82.18,82.19,13186.0,80.5917,80.5917,80.5819,80.5917,13186.0
2024-12-11 15:50:00,82.19,82.19,82.18,82.19,28085.0,80.5917,80.5917,80.5819,80.5917,28085.0
2024-12-11 15:55:00,82.18,82.18,82.17,82.18,84486.0,80.5819,80.5819,80.5721,80.5819,84486.0
2024-12-12 09:30:00,82.19,82.2,82.17,82.19,84656.0,80.5917,80.6015,80.5721,80.5917,84656.0
2024-12-12 09:35:00,82.2,82.2,82.17,82.18,9934.0,80.6015,80.6015,80.5721,80.5819,9934.0
2024-12-12 09:40:00,82.18,82.19,82.17,82.18,8613.0,80.5819,80.5917,80.5721,80.5819,8613.0
2024-12-12 09:45:00,82.17,82.19,82.17,82.19,6019.0,80.5721,80.5917,80.5721,80.5917,6019.0
2024-12-12 09:50:00,82.19,82.19,82.18,82.18,5570.0,80.5917,80.5917,80.5819,80.5819,5570.0
2024-12-12 09:55:00,82.18,82.19,82.17,82.17,16466.0,80.5819,80.5917,80.5721,80.5721,16466.0
2024-12-12 10:00:00,82.17,82.18,82.17,82.18,6198.0,80.5721,80.5819,80.5721,80.5819,6198.0
2024-12-12 10:05:00,82.17,82.18,82.17,82.17,14859.0,80.5721,80.5819,80.5721,80.5721,14859.0
2024-12-12 10:10:00,82.17,82.18,82.17,82.17,2732.0,80.5721,80.5819,80.5721,80.5721,2732.0
2024-12-12 10:15:00,82.17,82.18,82.17,82.17,20769.0,80.5721,80.5819,80.5721,80.5721,20769.0
2024-12-12 10:20:00,82.17,82.18,82.17,82.17,6802.0,80.5721,80.5819,80.5721,80.5721,6802.0
2024-12-12 10:25:00,82.18,82.18,82.17,82.18,11738.0,80.5819,80.5819,80.5721,80.5819,11738.0
2024-12-12 10:30:00,82.18,82.18,82.17,82.18,3978.0,80.5819,80.5819,80.5721,80.5819,3978.0
2024-12-12 10:35:00,82.17,82.19,82.17,82.18,41174.0,80.5721,80.5917,80.5721,80.5819,41174.0
2024-12-12 10:40:00,82.19,82.19,82.17,82.17,7488.0,80.5917,80.5917,80.5721,80.5721,7488.0
2024-12-12 10:45:00,82.17,82.18,82.17,82.17,8114.0,80.5721,80.5819,80.5721,80.5721,8114.0
2024-12-12 10:50:00,82.17,82.18,82.17,82.17,7998.0,80.5721,80.5819,80.5721,80.5721,7998.0
2024-12-12 10:55:00,82.18,82.19,82.17,82.17,9930.0,80.5819,80.5917,80.5721,80.5721,9930.0
2024-12-12 11:00:00,82.17,82.2,82.17,82.19,12594.0,80.5721,80.6015,80.5721,80.5917,12594.0
2024-12-12 11:05:00,82.19,82.2,82.19,82.2,19834.0,80.5917,80.6015,80.5917,80.6015,19834.0
2024-12-12 11:10:00,82.2,82.2,82.19,82.2,18917.0,80.6015,80.6015,80.5917,80.6015,18917.0
2024-12-12 11:15:00,82.2,82.2,82.19,82.2,9876.0,80.6015,80.6015,80.5917,80.6015,9876.0
2024-12-12 11:20:00,82.2,82.2,82.18,82.19,31311.0,80.6015,80.6015,80.5819,80.5917,31311.0
2024-12-12 11:25:00,82.19,82.19,82.18,82.19,134213.0,80.5917,80.5917,80.5819,80.5917,134213.0
2024-12-12 11:30:00,82.19,82.19,82.18,82.19,19663.0,80.5917,80.5917,80.5819,80.5917,19663.0
2024-12-12 11:35:00,82.18,82.19,82.18,82.19,15641.0,80.5819,80.5917,80.5819,80.5917,15641.0
2024-12-12 11:40:00,82.19,82.19,82.18,82.19,11393.0,80.5917,80.5917,80.5819,80.5917,11393.0
2024-12-12 11:45:00,82.19,82.19,82.18,82.18,13954.0,80.5917,80.5917,80.5819,80.5819,13954.0
2024-12-12 11:50:00,82.18,82.19,82.18,82.18,11766.0,80.5819,80.5917,80.5819,80.5819,11766.0
2024-12-12 11:55:00,82.19,82.19,82.18,82.18,25836.0,80.5917,80.5917,80.5819,80.5819,25836.0
2024-12-12 12:00:00,82.18,82.19,82.18,82.18,20530.0,80.5819,80.5917,80.5819,80.5819,20530.0
2024-12-12 12:05:00,82.19,82.19,82.18,82.18,26893.0,80.5917,80.5917,80.5819,80.5819,26893.0
2024-12-12 12:10:00,82.18,82.19,82.18,82.18,10547.0,80.5819,80.5917,80.5819,80.5819,10547.0
2024-12-12 12:15:00,82.18,82.19,82.17,82.17,19513.0,80.5819,80.5917,80.5721,80.5721,19513.0
2024-12-12 12:20:00,82.17,82.18,82.17,82.17,6102.0,80.5721,80.5819,80.5721,80.5721,6102.0
2024-12-12 12:25:00,82.18,82.18,82.17,82.17,11332.0,80.5819,80.5819,80.5721,80.5721,11332.0
2024-12-12 12:30:00,82.17,82.18,82.17,82.17,46442.0,80.5721,80.5819,80.5721,80.5721,46442.0
2024-12-12 12:35:00,82.17,82.18,82.17,82.17,19526.0,80.5721,80.5819,80.5721,80.5721,19526.0
2024-12-12 12:40:00,82.17,82.18,82.17,82.17,9993.0,80.5721,80.5819,80.5721,80.5721,9993.0
2024-12-12 12:45:00,82.18,82.18,82.17,82.17,5568.0,80.5819,80.5819,80.5721,80.5721,5568.0
2024-12-12 12:50:00,82.17,82.18,82.17,82.17,5429.0,80.5721,80.5819,80.5721,80.5721,5429.0
2024-12-12 12:55:00,82.17,82.18,82.17,82.17,7763.0,80.5721,80.5819,80.5721,80.5721,7763.0
2024-12-12 13:00:00,82.17,82.18,82.17,82.17,39009.0,80.5721,80.5819,80.5721,80.5721,39009.0
2024-12-12 13:05:00,82.17,82.18,82.16,82.17,12974.0,80.5721,80.5819,80.5623,80.5721,12974.0
2024-12-12 13:10:00,82.17,82.17,82.16,82.17,18719.0,80.5721,80.5721,80.5623,80.5721,18719.0
2024-12-12 13:15:00,82.17,82.17,82.16,82.17,4792.0,80.5721,80.5721,80.5623,80.5721,4792.0
2024-12-12 13:20:00,82.17,82.17,82.16,82.16,9935.0,80.5721,80.5721,80.5623,80.5623,9935.0
2024-12-12 13:25:00,82.17,82.17,82.16,82.17,19427.0,80.5721,80.5721,80.5623,80.5721,19427.0
2024-12-12 13:30:00,82.17,82.17,82.16,82.16,6148.0,80.5721,80.5721,80.5623,80.5623,6148.0
2024-12-12 13:35:00,82.17,82.17,82.16,82.17,13699.0,80.5721,80.5721,80.5623,80.5721,13699.0
2024-12-12 13:40:00,82.17,82.17,82.16,82.16,5083.0,80.5721,80.5721,80.5623,80.5623,5083.0
2024-12-12 13:45:00,82.16,82.17,82.16,82.16,6748.0,80.5623,80.5721,80.5623,80.5623,6748.0
2024-12-12 13:50:00,82.16,82.17,82.16,82.16,18770.0,80.5623,80.5721,80.5623,80.5623,18770.0
2024-12-12 13:55:00,82.16,82.17,82.15,82.15,28009.0,80.5623,80.5721,80.5525,80.5525,28009.0
2024-12-12 14:00:00,82.15,82.16,82.15,82.16,21494.0,80.5525,80.5623,80.5525,80.5623,21494.0
2024-12-12 14:05:00,82.16,82.16,82.15,82.15,10659.0,80.5623,80.5623,80.5525,80.5525,10659.0
2024-12-12 14:10:00,82.15,82.16,82.14,82.15,16199.0,80.5525,80.5623,80.5427,80.5525,16199.0
2024-12-12 14:15:00,82.15,82.15,82.14,82.15,8671.0,80.5525,80.5525,80.5427,80.5525,8671.0
2024-12-12 14:20:00,82.15,82.15,82.14,82.15,9788.0,80.5525,80.5525,80.5427,80.5525,9788.0
2024-12-12 14:25:00,82.15,82.15,82.14,82.15,36638.0,80.5525,80.5525,80.5427,80.5525,36638.0
2024-12-12 14:30:00,82.14,82.15,82.14,82.15,10339.0,80.5427,80.5525,80.5427,80.5525,10339.0
2024-12-12 14:35:00,82.15,82.15,82.14,82.15,9946.0,80.5525,80.5525,80.5427,80.5525,9946.0
2024-12-12 14:40:00,82.15,82.15,82.14,82.15,8971.0,80.5525,80.5525,80.5427,80.5525,8971.0
2024-12-12 14:45:00,82.15,82.15,82.14,82.15,9233.0,80.5525,80.5525,80.5427,80.5525,9233.0
2024-12-12 14:50:00,82.15,82.15,82.14,82.14,17590.0,80.5525,80.5525,80.5427,80.5427,17590.0
2024-12-12 14:55:00,82.15,82.15,82.14,82.15,7854.0,80.5525,80.5525,80.5427,80.5525,7854.0
2024-12-12 15:00:00,82.15,82.15,82.14,82.15,8839.0,80.5525,80.5525,80.5427,80.5525,8839.0
2024-12-12 15:05:00,82.14,82.15,82.14,82.15,18510.0,80.5427,80.5525,80.5427,80.5525,18510.0
2024-12-12 15:10:00,82.15,82.15,82.14,82.15,63495.0,80.5525,80.5525,80.5427,80.5525,63495.0
2024-12-12 15:15:00,82.15,82.15,82.14,82.15,12141.0,80.5525,80.5525,80.5427,80.5525,12141.0
2024-12-12 15:20:00,82.15,82.15,82.14,82.15,3731.0,80.5525,80.5525,80.5427,80.5525,3731.0
2024-12-12 15:25:00,82.14,82.15,82.14,82.15,10782.0,80.5427,80.5525,80.5427,80.5525,10782.0
2024-12-12 15:30:00,82.15,82.15,82.14,82.15,21451.0,80.5525,80.5525,80.5427,80.5525,21451.0
2024-12-12 15:35:00,82.15,82.15,82.14,82.15,440776.0,80.5525,80.5525,80.5427,80.5525,440776.0
2024-12-12 15:40:00,82.14,82.15,82.14,82.15,11000.0,80.5427,80.5525,80.5427,80.5525,11000.0
2024-12-12 15:45:00,82.15,82.15,82.14,82.14,12441.0,80.5525,80.5525,80.5427,80.5427,12441.0
2024-12-12 15:50:00,82.14,82.14,82.13,82.14,31664.0,80.5427,80.5427,80.5329,80.5427,31664.0
2024-12-12 15:55:00,82.14,82.14,82.13,82.14,116188.0,80.5427,80.5427,80.5329,80.5427,116188.0
2024-12-13 09:30:00,82.14,82.15,82.13,82.13,112303.0,80.5427,80.5525,80.5329,80.5329,112303.0
2024-12-13 09:35:00,82.14,82.14,82.12,82.13,5711.0,80.5427,80.5427,80.5231,80.5329,5711.0
2024-12-13 09:40:00,82.13,82.13,82.12,82.12,6724.0,80.5329,80.5329,80.5231,80.5231,6724.0
2024-12-13 09:45:00,82.12,82.13,82.12,82.13,6842.0,80.5231,80.5329,80.5231,80.5329,6842.0
2024-12-13 09:50:00,82.13,82.13,82.12,82.13,4772.0,80.5329,80.5329,80.5231,80.5329,4772.0
2024-12-13 09:55:00,82.13,82.13,82.12,82.13,15544.0,80.5329,80.5329,80.5231,80.5329,15544.0
2024-12-13 10:00:00,82.13,82.13,82.12,82.12,27557.0,80.5329,80.5329,80.5231,80.5231,27557.0
2024-12-13 10:05:00,82.12,82.13,82.12,82.13,6655.0,80.5231,80.5329,80.5231,80.5329,6655.0
2024-12-13 10:10:00,82.13,82.13,82.12,82.13,8113.0,80.5329,80.5329,80.5231,80.5329,8113.0
2024-12-13 10:15:00,82.13,82.13,82.12,82.13,11110.0,80.5329,80.5329,80.5231,80.5329,11110.0
2024-12-13 10:20:00,82.12,82.13,82.12,82.13,1379.0,80.5231,80.5329,80.5231,80.5329,1379.0
2024-12-13 10:25:00,82.13,82.13,82.12,82.12,12825.0,80.5329,80.5329,80.5231,80.5231,12825.0
2024-12-13 10:30:00,82.13,82.13,82.12,82.13,53685.0,80.5329,80.5329,80.5231,80.5329,53685.0
2024-12-13 10:35:00,82.12,82.13,82.12,82.12,7236.0,80.5231,80.5329,80.5231,80.5231,7236.0
2024-12-13 10:40:00,82.13,82.13,82.12,82.13,25966.0,80.5329,80.5329,80.5231,80.5329,25966.0
2024-12-13 10:45:00,82.13,82.13,82.12,82.13,7630.0,80.5329,80.5329,80.5231,80.5329,7630.0
2024-12-13 10:50:00,82.12,82.13,82.12,82.13,16430.0,80.5231,80.5329,80.5231,80.5329,16430.0
2024-12-13 10:55:00,82.13,82.13,82.12,82.12,5230.0,80.5329,80.5329,80.5231,80.5231,5230.0
2024-12-13 11:00:00,82.12,82.13,82.11,82.12,9483.0,80.5231,80.5329,80.5133,80.5231,9483.0
2024-12-13 11:05:00,82.11,82.12,82.11,82.11,8596.0,80.5133,80.5231,80.5133,80.5133,8596.0
2024-12-13 11:10:00,82.12,82.12,82.11,82.12,10916.0,80.5231,80.5231,80.5133,80.5231,10916.0
2024-12-13 11:15:00,82.12,82.12,82.11,82.12,27834.0,80.5231,80.5231,80.5133,80.5231,27834.0
2024-12-13 11:20:00,82.12,82.12,82.11,82.12,14889.0,80.5231,80.5231,80.5133,80.5231,14889.0
2024-12-13 11:25:00,82.12,82.12,82.11,82.12,41808.0,80.5231,80.5231,80.5133,80.5231,41808.0
2024-12-13 11:30:00,82.12,82.12,82.11,82.11,27447.0,80.5231,80.5231,80.5133,80.5133,27447.0
2024-12-13 11:35:00,82.12,82.12,82.11,82.11,15258.0,80.5231,80.5231,80.5133,80.5133,15258.0
2024-12-13 11:40:00,82.12,82.12,82.11,82.11,7975.0,80.5231,80.5231,80.5133,80.5133,7975.0
2024-12-13 11:45:00,82.11,82.12,82.11,82.11,7843.0,80.5133,80.5231,80.5133,80.5133,7843.0
2024-12-13 11:50:00,82.11,82.12,82.11,82.11,28807.0,80.5133,80.5231,80.5133,80.5133,28807.0
2024-12-13 11:55:00,82.11,82.12,82.11,82.12,6872.0,80.5133,80.5231,80.5133,80.5231,6872.0
2024-12-13 12:00:00,82.11,82.12,82.11,82.12,6596.0,80.5133,80.5231,80.5133,80.5231,6596.0
2024-12-13 12:05:00,82.11,82.12,82.1,82.11,13087.0,80.5133,80.5231,80.5034,80.5133,13087.0
2024-12-13 12:10:00,82.11,82.11,82.1,82.11,13800.0,80.5133,80.5133,80.5034,80.5133,13800.0
2024-12-13 12:15:00,82.1,82.11,82.1,82.1,8283.0,80.5034,80.5133,80.5034,80.5034,8283.0
2024-12-13 12:20:00,82.1,82.11,82.1,82.11,7958.0,80.5034,80.5133,80.5034,80.5133,7958.0
2024-12-13 12:25:00,82.11,82.11,82.1,82.1,5335.0,80.5133,80.5133,80.5034,80.5034,5335.0
2024-12-13 12:30:00,82.1,82.11,82.1,82.11,10770.0,80.5034,80.5133,80.5034,80.5133,10770.0
2024-12-13 12:35:00,82.1,82.11,82.1,82.11,18023.0,80.5034,80.5133,80.5034,80.5133,18023.0
2024-12-13 12:40:00,82.1,82.11,82.1,82.1,4853.0,80.5034,80.5133,80.5034,80.5034,4853.0
2024-12-13 12:45:00,82.1,82.11,82.1,82.1,5944.0,80.5034,80.5133,80.5034,80.5034,5944.0
2024-12-13 12:50:00,82.1,82.11,82.1,82.1,5077.0,80.5034,80.5133,80.5034,80.5034,5077.0
2024-12-13 12:55:00,82.11,82.11,82.1,82.11,11972.0,80.5133,80.5133,80.5034,80.5133,11972.0
2024-12-13 13:00:00,82.11,82.11,82.1,82.1,8169.0,80.5133,80.5133,80.5034,80.5034,8169.0
2024-12-13 13:05:00,82.1,82.11,82.1,82.1,11514.0,80.5034,80.5133,80.5034,80.5034,11514.0
2024-12-13 13:10:00,82.11,82.11,82.1,82.1,13066.0,80.5133,80.5133,80.5034,80.5034,13066.0
2024-12-13 13:15:00,82.1,82.11,82.1,82.1,3653.0,80.5034,80.5133,80.5034,80.5034,3653.0
2024-12-13 13:20:00,82.1,82.11,82.1,82.1,11949.0,80.5034,80.5133,80.5034,80.5034,11949.0
2024-12-13 13:25:00,82.1,82.11,82.1,82.1,2218.0,80.5034,80.5133,80.5034,80.5034,2218.0
2024-12-13 13:30:00,82.1,82.11,82.1,82.11,37515.0,80.5034,80.5133,80.5034,80.5133,37515.0
2024-12-13 13:35:00,82.11,82.11,82.1,82.1,8663.0,80.5133,80.5133,80.5034,80.5034,8663.0
2024-12-13 13:40:00,82.11,82.11,82.1,82.11,6055.0,80.5133,80.5133,80.5034,80.5133,6055.0
2024-12-13 13:45:00,82.11,82.11,82.1,82.11,12511.0,80.5133,80.5133,80.5034,80.5133,12511.0
2024-12-13 13:50:00,82.11,82.11,82.1,82.11,10873.0,80.5133,80.5133,80.5034,80.5133,10873.0
2024-12-13 13:55:00,82.11,82.11,82.1,82.11,77432.0,80.5133,80.5133,80.5034,80.5133,77432.0
2024-12-13 14:00:00,82.11,82.11,82.1,82.11,9141.0,80.5133,80.5133,80.5034,80.5133,9141.0
2024-12-13 14:05:00,82.1,82.11,82.1,82.11,6275.0,80.5034,80.5133,80.5034,80.5133,6275.0
2024-12-13 14:10:00,82.11,82.11,82.1,82.11,10586.0,80.5133,80.5133,80.5034,80.5133,10586.0
2024-12-13 14:15:00,82.11,82.11,82.1,82.11,11759.0,80.5133,80.5133,80.5034,80.5133,11759.0
2024-12-13 14:20:00,82.1,82.11,82.1,82.1,40874.0,80.5034,80.5133,80.5034,80.5034,40874.0
2024-12-13 14:25:00,82.11,82.11,82.1,82.1,26106.0,80.5133,80.5133,80.5034,80.5034,26106.0
2024-12-13 14:30:00,82.1,82.11,82.1,82.1,43084.0,80.5034,80.5133,80.5034,80.5034,43084.0
2024-12-13 14:35:00,82.1,82.11,82.09,82.09,16492.0,80.5034,80.5133,80.4936,80.4936,16492.0
2024-12-13 14:40:00,82.09,82.1,82.09,82.09,18982.0,80.4936,80.5034,80.4936,80.4936,18982.0
2024-12-13 14:45:00,82.09,82.1,82.09,82.09,62849.0,80.4936,80.5034,80.4936,80.4936,62849.0
2024-12-13 14:50:00,82.09,82.1,82.09,82.1,62374.0,80.4936,80.5034,80.4936,80.5034,62374.0
2024-12-13 14:55:00,82.1,82.1,82.09,82.09,91731.0,80.5034,80.5034,80.4936,80.4936,91731.0
2024-12-13 15:00:00,82.09,82.1,82.09,82.09,138198.0,80.4936,80.5034,80.4936,80.4936,138198.0
2024-12-13 15:05:00,82.1,82.1,82.09,82.09,25386.0,80.5034,80.5034,80.4936,80.4936,25386.0
2024-12-13 15:10:00,82.1,82.1,82.09,82.09,13358.0,80.5034,80.5034,80.4936,80.4936,13358.0
2024-12-13 15:15:00,82.09,82.1,82.09,82.09,17688.0,80.4936,80.5034,80.4936,80.4936,17688.0
2024-12-13 15:20:00,82.1,82.1,82.09,82.09,48055.0,80.5034,80.5034,80.4936,80.4936,48055.0
2024-12-13 15:25:00,82.09,82.1,82.09,82.09,14123.0,80.4936,80.5034,80.4936,80.4936,14123.0
2024-12-13 15:30:00,82.09,82.1,82.09,82.09,74064.0,80.4936,80.5034,80.4936,80.4936,74064.0
2024-12-13 15:35:00,82.09,82.1,82.09,82.09,22505.0,80.4936,80.5034,80.4936,80.4936,22505.0
2024-12-13 15:40:00,82.09,82.1,82.09,82.1,18683.0,80.4936,80.5034,80.4936,80.5034,18683.0
2024-12-13 15:45:00,82.1,82.1,82.09,82.09,45698.0,80.5034,80.5034,80.4936,80.4936,45698.0
2024-12-13 15:50:00,82.09,82.1,82.09,82.09,61014.0,80.4936,80.5034,80.4936,80.4936,61014.0
2024-12-13 15:55:00,82.09,82.1,82.09,82.09,87988.0,80.4936,80.5034,80.4936,80.4936,87988.0
2024-12-16 09:30:00,82.12,82.13,82.12,82.12,43304.0,80.5231,80.5329,80.5231,80.5231,43304.0
2024-12-16 09:35:00,82.13,82.13,82.12,82.13,12111.0,80.5329,80.5329,80.5231,80.5329,12111.0
2024-12-16 09:40:00,82.13,82.13,82.12,82.13,14277.0,80.5329,80.5329,80.5231,80.5329,14277.0
2024-12-16 09:45:00,82.12,82.13,82.1,82.11,28854.0,80.5231,80.5329,80.5034,80.5133,28854.0
2024-12-16 09:50:00,82.11,82.11,82.1,82.11,13870.0,80.5133,80.5133,80.5034,80.5133,13870.0
2024-12-16 09:55:00,82.11,82.11,82.1,82.11,13094.0,80.5133,80.5133,80.5034,80.5133,13094.0
2024-12-16 10:00:00,82.11,82.12,82.1,82.11,35942.0,80.5133,80.5231,80.5034,80.5133,35942.0
2024-12-16 10:05:00,82.12,82.12,82.11,82.11,6354.0,80.5231,80.5231,80.5133,80.5133,6354.0
2024-12-16 10:10:00,82.12,82.12,82.11,82.11,18056.0,80.5231,80.5231,80.5133,80.5133,18056.0
2024-12-16 10:15:00,82.12,82.12,82.11,82.12,3980.0,80.5231,80.5231,80.5133,80.5231,3980.0
2024-12-16 10:20:00,82.12,82.12,82.1,82.11,7929.0,80.5231,80.5231,80.5034,80.5133,7929.0
2024-12-16 10:25:00,82.1,82.11,82.1,82.11,48291.0,80.5034,80.5133,80.5034,80.5133,48291.0
2024-12-16 10:30:00,82.11,82.12,82.1,82.11,32813.0,80.5133,80.5231,80.5034,80.5133,32813.0
2024-12-16 10:35:00,82.12,82.12,82.11,82.12,6148.0,80.5231,80.5231,80.5133,80.5231,6148.0
2024-12-16 10:40:00,82.12,82.12,82.11,82.12,16154.0,80.5231,80.5231,80.5133,80.5231,16154.0
2024-12-16 10:45:00,82.12,82.12,82.11,82.12,21312.0,80.5231,80.5231,80.5133,80.5231,21312.0
2024-12-16 10:50:00,82.12,82.12,82.11,82.12,81286.0,80.5231,80.5231,80.5133,80.5231,81286.0
2024-12-16 10:55:00,82.11,82.11,82.1,82.11,11263.0,80.5133,80.5133,80.5034,80.5133,11263.0
2024-12-16 11:00:00,82.11,82.11,82.1,82.11,19626.0,80.5133,80.5133,80.5034,80.5133,19626.0
2024-12-16 11:05:00,82.11,82.11,82.1,82.11,19904.0,80.5133,80.5133,80.5034,80.5133,19904.0
2024-12-16 11:10:00,82.1,82.11,82.1,82.11,12788.0,80.5034,80.5133,80.5034,80.5133,12788.0
2024-12-16 11:15:00,82.1,82.11,82.09,82.1,17175.0,80.5034,80.5133,80.4936,80.5034,17175.0
2024-12-16 11:20:00,82.09,82.1,82.09,82.1,43650.0,80.4936,80.5034,80.4936,80.5034,43650.0
2024-12-16 11:25:00,82.09,82.1,82.09,82.09,9148.0,80.4936,80.5034,80.4936,80.4936,9148.0
2024-12-16 11:30:00,82.09,82.1,82.09,82.1,25331.0,80.4936,80.5034,80.4936,80.5034,25331.0
2024-12-16 11:35:00,82.1,82.1,82.09,82.09,12091.0,80.5034,80.5034,80.4936,80.4936,12091.0
2024-12-16 11:40:00,82.09,82.1,82.09,82.09,16943.0,80.4936,80.5034,80.4936,80.4936,16943.0
2024-12-16 11:45:00,82.1,82.1,82.09,82.09,15207.0,80.5034,80.5034,80.4936,80.4936,15207.0
2024-12-16 11:50:00,82.09,82.1,82.09,82.09,20162.0,80.4936,80.5034,80.4936,80.4936,20162.0
2024-12-16 11:55:00,82.09,82.1,82.09,82.1,9058.0,80.4936,80.5034,80.4936,80.5034,9058.0
2024-12-16 12:00:00,82.1,82.11,82.09,82.11,34244.0,80.5034,80.5133,80.4936,80.5133,34244.0
2024-12-16 12:05:00,82.1,82.11,82.1,82.11,26292.0,80.5034,80.5133,80.5034,80.5133,26292.0
2024-12-16 12:10:00,82.11,82.11,82.1,82.11,8352.0,80.5133,80.5133,80.5034,80.5133,8352.0
2024-12-16 12:15:00,82.1,82.11,82.1,82.11,6997.0,80.5034,80.5133,80.5034,80.5133,6997.0
2024-12-16 12:20:00,82.1,82.11,82.1,82.11,11581.0,80.5034,80.5133,80.5034,80.5133,11581.0
2024-12-16 12:25:00,82.1,82.11,82.09,82.09,19137.0,80.5034,80.5133,80.4936,80.4936,19137.0
2024-12-16 12:30:00,82.1,82.1,82.09,82.09,13792.0,80.5034,80.5034,80.4936,80.4936,13792.0
2024-12-16 12:35:00,82.1,82.1,82.09,82.1,8140.0,80.5034,80.5034,80.4936,80.5034,8140.0
2024-12-16 12:40:00,82.09,82.1,82.09,82.1,16264.0,80.4936,80.5034,80.4936,80.5034,16264.0
2024-12-16 12:45:00,82.1,82.1,82.09,82.09,27696.0,80.5034,80.5034,80.4936,80.4936,27696.0
2024-12-16 12:50:00,82.09,82.1,82.09,82.09,31491.0,80.4936,80.5034,80.4936,80.4936,31491.0
2024-12-16 12:55:00,82.1,82.1,82.09,82.1,12362.0,80.5034,80.5034,80.4936,80.5034,12362.0
2024-12-16 13:00:00,82.09,82.11,82.09,82.11,40385.0,80.4936,80.5133,80.4936,80.5133,40385.0
2024-12-16 13:05:00,82.1,82.11,82.1,82.1,23469.0,80.5034,80.5133,80.5034,80.5034,23469.0
2024-12-16 13:10:00,82.1,82.11,82.1,82.1,9286.0,80.5034,80.5133,80.5034,80.5034,9286.0
2024-12-16 13:15:00,82.1,82.11,82.1,82.1,19663.0,80.5034,80.5133,80.5034,80.5034,19663.0
2024-12-16 13:20:00,82.1,82.11,82.1,82.1,15633.0,80.5034,80.5133,80.5034,80.5034,15633.0
2024-12-16 13:25:00,82.1,82.11,82.1,82.1,10486.0,80.5034,80.5133,80.5034,80.5034,10486.0
2024-12-16 13:30:00,82.1,82.11,82.1,82.11,21893.0,80.5034,80.5133,80.5034,80.5133,21893.0
2024-12-16 13:35:00,82.11,82.11,82.1,82.11,12355.0,80.5133,80.5133,80.5034,80.5133,12355.0
2024-12-16 13:40:00,82.1,82.11,82.1,82.1,10767.0,80.5034,80.5133,80.5034,80.5034,10767.0
2024-12-16 13:45:00,82.11,82.11,82.1,82.11,7380.0,80.5133,80.5133,80.5034,80.5133,7380.0
2024-12-16 13:50:00,82.1,82.11,82.1,82.11,17145.0,80.5034,80.5133,80.5034,80.5133,17145.0
2024-12-16 13:55:00,82.11,82.11,82.1,82.11,7321.0,80.5133,80.5133,80.5034,80.5133,7321.0
2024-12-16 14:00:00,82.11,82.11,82.1,82.11,12304.0,80.5133,80.5133,80.5034,80.5133,12304.0
2024-12-16 14:05:00,82.11,82.11,82.1,82.1,11790.0,80.5133,80.5133,80.5034,80.5034,11790.0
2024-12-16 14:10:00,82.1,82.11,82.1,82.1,27254.0,80.5034,80.5133,80.5034,80.5034,27254.0
2024-12-16 14:15:00,82.1,82.11,82.1,82.11,8910.0,80.5034,80.5133,80.5034,80.5133,8910.0
2024-12-16 14:20:00,82.1,82.11,82.1,82.1,24321.0,80.5034,80.5133,80.5034,80.5034,24321.0
2024-12-16 14:25:00,82.1,82.11,82.1,82.11,12452.0,80.5034,80.5133,80.5034,80.5133,12452.0
2024-12-16 14:30:00,82.1,82.12,82.1,82.11,384524.0,80.5034,80.5231,80.5034,80.5133,384524.0
2024-12-16 14:35:00,82.1,82.11,82.09,82.09,37955.0,80.5034,80.5133,80.4936,80.4936,37955.0
2024-12-16 14:40:00,82.09,82.1,82.09,82.1,19779.0,80.4936,80.5034,80.4936,80.5034,19779.0
2024-12-16 14:45:00,82.09,82.1,82.09,82.1,25023.0,80.4936,80.5034,80.4936,80.5034,25023.0
2024-12-16 14:50:00,82.1,82.1,82.09,82.1,24283.0,80.5034,80.5034,80.4936,80.5034,24283.0
2024-12-16 14:55:00,82.1,82.1,82.09,82.09,9324.0,80.5034,80.5034,80.4936,80.4936,9324.0
2024-12-16 15:00:00,82.09,82.1,82.09,82.09,7883.0,80.4936,80.5034,80.4936,80.4936,7883.0
2024-12-16 15:05:00,82.09,82.1,82.09,82.09,10914.0,80.4936,80.5034,80.4936,80.4936,10914.0
2024-12-16 15:10:00,82.09,82.1,82.09,82.1,16438.0,80.4936,80.5034,80.4936,80.5034,16438.0
2024-12-16 15:15:00,82.09,82.1,82.09,82.09,20973.0,80.4936,80.5034,80.4936,80.4936,20973.0
2024-12-16 15:20:00,82.1,82.1,82.09,82.1,9043.0,80.5034,80.5034,80.4936,80.5034,9043.0
2024-12-16 15:25:00,82.1,82.1,82.09,82.09,14166.0,80.5034,80.5034,80.4936,80.4936,14166.0
2024-12-16 15:30:00,82.1,82.1,82.09,82.1,17883.0,80.5034,80.5034,80.4936,80.5034,17883.0
2024-12-16 15:35:00,82.09,82.1,82.09,82.1,97179.0,80.4936,80.5034,80.4936,80.5034,97179.0
2024-12-16 15:40:00,82.1,82.11,82.09,82.11,45085.0,80.5034,80.5133,80.4936,80.5133,45085.0
2024-12-16 15:45:00,82.11,82.11,82.1,82.1,43868.0,80.5133,80.5133,80.5034,80.5034,43868.0
2024-12-16 15:50:00,82.11,82.11,82.1,82.11,34482.0,80.5133,80.5133,80.5034,80.5133,34482.0
2024-12-16 15:55:00,82.11,82.11,82.1,82.1,127021.0,80.5133,80.5133,80.5034,80.5034,127021.0
2024-12-17 09:30:00,82.09,82.1,82.09,82.09,77397.0,80.4936,80.5034,80.4936,80.4936,77397.0
2024-12-17 09:35:00,82.1,82.1,82.09,82.1,25985.0,80.5034,80.5034,80.4936,80.5034,25985.0
2024-12-17 09:40:00,82.1,82.1,82.09,82.09,3967.0,80.5034,80.5034,80.4936,80.4936,3967.0
2024-12-17 09:45:00,82.1,82.1,82.09,82.09,8074.0,80.5034,80.5034,80.4936,80.4936,8074.0
2024-12-17 09:50:00,82.09,82.1,82.09,82.1,14985.0,80.4936,80.5034,80.4936,80.5034,14985.0
2024-12-17 09:55:00,82.1,82.11,82.09,82.11,17697.0,80.5034,80.5133,80.4936,80.5133,17697.0
2024-12-17 10:00:00,82.11,82.12,82.1,82.11,78574.0,80.5133,80.5231,80.5034,80.5133,78574.0
2024-12-17 10:05:00,82.11,82.12,82.11,82.11,5640.0,80.5133,80.5231,80.5133,80.5133,5640.0
2024-12-17 10:10:00,82.11,82.12,82.11,82.11,81567.0,80.5133,80.5231,80.5133,80.5133,81567.0
2024-12-17 10:15:00,82.12,82.12,82.11,82.11,5264.0,80.5231,80.5231,80.5133,80.5133,5264.0
2024-12-17 10:20:00,82.12,82.12,82.11,82.12,12457.0,80.5231,80.5231,80.5133,80.5231,12457.0
2024-12-17 10:25:00,82.12,82.12,82.11,82.12,18821.0,80.5231,80.5231,80.5133,80.5231,18821.0
2024-12-17 10:30:00,82.12,82.12,82.11,82.12,21517.0,80.5231,80.5231,80.5133,80.5231,21517.0
2024-12-17 10:35:00,82.11,82.12,82.11,82.11,12177.0,80.5133,80.5231,80.5133,80.5133,12177.0
2024-12-17 10:40:00,82.12,82.12,82.11,82.12,12662.0,80.5231,80.5231,80.5133,80.5231,12662.0
2024-12-17 10:45:00,82.12,82.12,82.11,82.12,13403.0,80.5231,80.5231,80.5133,80.5231,13403.0
2024-12-17 10:50:00,82.12,82.12,82.11,82.12,3460.0,80.5231,80.5231,80.5133,80.5231,3460.0
2024-12-17 10:55:00,82.12,82.12,82.11,82.11,20935.0,80.5231,80.5231,80.5133,80.5133,20935.0
2024-12-17 11:00:00,82.11,82.12,82.11,82.12,14633.0,80.5133,80.5231,80.5133,80.5231,14633.0
2024-12-17 11:05:00,82.12,82.12,82.11,82.12,10626.0,80.5231,80.5231,80.5133,80.5231,10626.0
2024-12-17 11:10:00,82.11,82.12,82.11,82.12,9454.0,80.5133,80.5231,80.5133,80.5231,9454.0
2024-12-17 11:15:00,82.11,82.12,82.11,82.11,9049.0,80.5133,80.5231,80.5133,80.5133,9049.0
2024-12-17 11:20:00,82.12,82.12,82.11,82.11,16390.0,80.5231,80.5231,80.5133,80.5133,16390.0
2024-12-17 11:25:00,82.12,82.12,82.11,82.11,12782.0,80.5231,80.5231,80.5133,80.5133,12782.0
2024-12-17 11:30:00,82.12,82.12,82.11,82.11,8309.0,80.5231,80.5231,80.5133,80.5133,8309.0
2024-12-17 11:35:00,82.12,82.12,82.11,82.12,12042.0,80.5231,80.5231,80.5133,80.5231,12042.0
2024-12-17 11:40:00,82.12,82.12,82.11,82.12,13459.0,80.5231,80.5231,80.5133,80.5231,13459.0
2024-12-17 11:45:00,82.12,82.12,82.11,82.12,7839.0,80.5231,80.5231,80.5133,80.5231,7839.0
2024-12-17 11:50:00,82.12,82.12,82.11,82.12,12595.0,80.5231,80.5231,80.5133,80.5231,12595.0
2024-12-17 11:55:00,82.11,82.12,82.11,82.11,29549.0,80.5133,80.5231,80.5133,80.5133,29549.0
2024-12-17 12:00:00,82.11,82.12,82.11,82.12,11820.0,80.5133,80.5231,80.5133,80.5231,11820.0
2024-12-17 12:05:00,82.12,82.12,82.11,82.11,13392.0,80.5231,80.5231,80.5133,80.5133,13392.0
2024-12-17 12:10:00,82.12,82.12,82.11,82.12,53098.0,80.5231,80.5231,80.5133,80.5231,53098.0
2024-12-17 12:15:00,82.11,82.12,82.11,82.12,12379.0,80.5133,80.5231,80.5133,80.5231,12379.0
2024-12-17 12:20:00,82.12,82.12,82.11,82.12,13351.0,80.5231,80.5231,80.5133,80.5231,13351.0
2024-12-17 12:25:00,82.12,82.13,82.11,82.13,9562.0,80.5231,80.5329,80.5133,80.5329,9562.0
2024-12-17 12:30:00,82.13,82.13,82.12,82.12,17824.0,80.5329,80.5329,80.5231,80.5231,17824.0
2024-12-17 12:35:00,82.12,82.13,82.12,82.12,19003.0,80.5231,80.5329,80.5231,80.5231,19003.0
2024-12-17 12:40:00,82.12,82.13,82.12,82.13,10372.0,80.5231,80.5329,80.5231,80.5329,10372.0
2024-12-17 12:45:00,82.12,82.13,82.12,82.12,10758.0,80.5231,80.5329,80.5231,80.5231,10758.0
2024-12-17 12:50:00,82.13,82.13,82.12,82.13,5820.0,80.5329,80.5329,80.5231,80.5329,5820.0
2024-12-17 12:55:00,82.12,82.13,82.12,82.13,7617.0,80.5231,80.5329,80.5231,80.5329,7617.0
2024-12-17 13:00:00,82.13,82.13,82.12,82.13,11076.0,80.5329,80.5329,80.5231,80.5329,11076.0
2024-12-17 13:05:00,82.12,82.13,82.12,82.13,7491.0,80.5231,80.5329,80.5231,80.5329,7491.0
2024-12-17 13:10:00,82.13,82.13,82.12,82.12,18987.0,80.5329,80.5329,80.5231,80.5231,18987.0
2024-12-17 13:15:00,82.13,82.13,82.11,82.12,34092.0,80.5329,80.5329,80.5133,80.5231,34092.0
2024-12-17 13:20:00,82.12,82.12,82.11,82.12,11523.0,80.5231,80.5231,80.5133,80.5231,11523.0
2024-12-17 13:25:00,82.12,82.12,82.11,82.12,8562.0,80.5231,80.5231,80.5133,80.5231,8562.0
2024-12-17 13:30:00,82.12,82.13,82.11,82.12,24607.0,80.5231,80.5329,80.5133,80.5231,24607.0
2024-12-17 13:35:00,82.12,82.13,82.12,82.13,6409.0,80.5231,80.5329,80.5231,80.5329,6409.0
2024-12-17 13:40:00,82.13,82.13,82.12,82.13,7536.0,80.5329,80.5329,80.5231,80.5329,7536.0
2024-12-17 13:45:00,82.13,82.13,82.12,82.13,21295.0,80.5329,80.5329,80.5231,80.5329,21295.0
2024-12-17 13:50:00,82.13,82.13,82.12,82.12,63308.0,80.5329,80.5329,80.5231,80.5231,63308.0
2024-12-17 13:55:00,82.12,82.13,82.12,82.13,18694.0,80.5231,80.5329,80.5231,80.5329,18694.0
2024-12-17 14:00:00,82.13,82.13,82.12,82.13,13460.0,80.5329,80.5329,80.5231,80.5329,13460.0
2024-12-17 14:05:00,82.12,82.13,82.12,82.12,7470.0,80.5231,80.5329,80.5231,80.5231,7470.0
2024-12-17 14:10:00,82.12,82.13,82.12,82.13,17424.0,80.5231,80.5329,80.5231,80.5329,17424.0
2024-12-17 14:15:00,82.12,82.13,82.12,82.13,14005.0,80.5231,80.5329,80.5231,80.5329,14005.0
2024-12-17 14:20:00,82.13,82.13,82.12,82.12,16690.0,80.5329,80.5329,80.5231,80.5231,16690.0
2024-12-17 14:25:00,82.13,82.13,82.12,82.12,64286.0,80.5329,80.5329,80.5231,80.5231,64286.0
2024-12-17 14:30:00,82.13,82.13,82.12,82.13,16346.0,80.5329,80.5329,80.5231,80.5329,16346.0
2024-12-17 14:35:00,82.12,82.13,82.12,82.12,13606.0,80.5231,80.5329,80.5231,80.5231,13606.0
2024-12-17 14:40:00,82.13,82.13,82.12,82.12,14287.0,80.5329,80.5329,80.5231,80.5231,14287.0
2024-12-17 14:45:00,82.12,82.13,82.12,82.13,35298.0,80.5231,80.5329,80.5231,80.5329,35298.0
2024-12-17 14:50:00,82.13,82.13,82.12,82.13,26521.0,80.5329,80.5329,80.5231,80.5329,26521.0
2024-12-17 14:55:00,82.13,82.13,82.12,82.12,21844.0,80.5329,80.5329,80.5231,80.5231,21844.0
2024-12-17 15:00:00,82.13,82.13,82.12,82.12,15932.0,80.5329,80.5329,80.5231,80.5231,15932.0
2024-12-17 15:05:00,82.13,82.13,82.12,82.12,13535.0,80.5329,80.5329,80.5231,80.5231,13535.0
2024-12-17 15:10:00,82.13,82.13,82.12,82.13,10007.0,80.5329,80.5329,80.5231,80.5329,10007.0
2024-12-17 15:15:00,82.13,82.13,82.12,82.12,38869.0,80.5329,80.5329,80.5231,80.5231,38869.0
2024-12-17 15:20:00,82.12,82.12,82.11,82.11,18748.0,80.5231,80.5231,80.5133,80.5133,18748.0
2024-12-17 15:25:00,82.12,82.12,82.11,82.12,18917.0,80.5231,80.5231,80.5133,80.5231,18917.0
2024-12-17 15:30:00,82.12,82.12,82.11,82.12,26837.0,80.5231,80.5231,80.5133,80.5231,26837.0
2024-12-17 15:35:00,82.12,82.12,82.11,82.11,33157.0,80.5231,80.5231,80.5133,80.5133,33157.0
2024-12-17 15:40:00,82.11,82.12,82.11,82.11,27671.0,80.5133,80.5231,80.5133,80.5133,27671.0
2024-12-17 15:45:00,82.12,82.12,82.11,82.12,10924.0,80.5231,80.5231,80.5133,80.5231,10924.0
2024-12-17 15:50:00,82.12,82.12,82.11,82.12,24527.0,80.5231,80.5231,80.5133,80.5231,24527.0
2024-12-17 15:55:00,82.12,82.12,82.11,82.11,94181.0,80.5231,80.5231,80.5133,80.5133,94181.0
2024-12-18 09:30:00,81.87,81.88,81.87,81.87,47398.0,80.5535,80.5634,80.5535,80.5535,47398.0
2024-12-18 09:35:00,81.88,81.88,81.87,81.88,9623.0,80.5634,80.5634,80.5535,80.5634,9623.0
2024-12-18 09:40:00,81.88,81.89,81.87,81.89,20354.0,80.5634,80.5732,80.5535,80.5732,20354.0
2024-12-18 09:45:00,81.89,81.89,81.88,81.88,16073.0,80.5732,80.5732,80.5634,80.5634,16073.0
2024-12-18 09:50:00,81.89,81.89,81.88,81.88,8459.0,80.5732,80.5732,80.5634,80.5634,8459.0
2024-12-18 09:55:00,81.89,81.89,81.88,81.88,8201.0,80.5732,80.5732,80.5634,80.5634,8201.0
2024-12-18 10:00:00,81.89,81.89,81.88,81.88,5973.0,80.5732,80.5732,80.5634,80.5634,5973.0
2024-12-18 10:05:00,81.89,81.89,81.87,81.87,42766.0,80.5732,80.5732,80.5535,80.5535,42766.0
2024-12-18 10:10:00,81.87,81.88,81.87,81.87,18498.0,80.5535,80.5634,80.5535,80.5535,18498.0
2024-12-18 10:15:00,81.87,81.87,81.86,81.86,8206.0,80.5535,80.5535,80.5437,80.5437,8206.0
2024-12-18 10:20:00,81.86,81.87,81.86,81.86,11977.0,80.5437,80.5535,80.5437,80.5437,11977.0
2024-12-18 10:25:00,81.87,81.87,81.86,81.87,9202.0,80.5535,80.5535,80.5437,80.5535,9202.0
2024-12-18 10:30:00,81.87,81.87,81.86,81.87,10820.0,80.5535,80.5535,80.5437,80.5535,10820.0
2024-12-18 10:35:00,81.87,81.87,81.86,81.86,51926.0,80.5535,80.5535,80.5437,80.5437,51926.0
2024-12-18 10:40:00,81.87,81.87,81.86,81.86,28716.0,80.5535,80.5535,80.5437,80.5437,28716.0
2024-12-18 10:45:00,81.86,81.87,81.86,81.87,74084.0,80.5437,80.5535,80.5437,80.5535,74084.0
2024-12-18 10:50:00,81.86,81.87,81.86,81.87,21786.0,80.5437,80.5535,80.5437,80.5535,21786.0
2024-12-18 10:55:00,81.87,81.88,81.86,81.87,49578.0,80.5535,80.5634,80.5437,80.5535,49578.0
2024-12-18 11:00:00,81.87,81.87,81.86,81.87,14648.0,80.5535,80.5535,80.5437,80.5535,14648.0
2024-12-18 11:05:00,81.87,81.87,81.86,81.87,52530.0,80.5535,80.5535,80.5437,80.5535,52530.0
2024-12-18 11:10:00,81.87,81.87,81.86,81.87,9932.0,80.5535,80.5535,80.5437,80.5535,9932.0
2024-12-18 11:15:00,81.87,81.87,81.86,81.87,8218.0,80.5535,80.5535,80.5437,80.5535,8218.0
2024-12-18 11:20:00,81.87,81.87,81.86,81.87,19195.0,80.5535,80.5535,80.5437,80.5535,19195.0
2024-12-18 11:25:00,81.87,81.87,81.86,81.86,20120.0,80.5535,80.5535,80.5437,80.5437,20120.0
2024-12-18 11:30:00,81.87,81.87,81.86,81.87,11522.0,80.5535,80.5535,80.5437,80.5535,11522.0
2024-12-18 11:35:00,81.87,81.87,81.86,81.86,30114.0,80.5535,80.5535,80.5437,80.5437,30114.0
2024-12-18 11:40:00,81.87,81.87,81.85,81.86,13404.0,80.5535,80.5535,80.5338,80.5437,13404.0
2024-12-18 11:45:00,81.86,81.86,81.85,81.86,15326.0,80.5437,80.5437,80.5338,80.5437,15326.0
2024-12-18 11:50:00,81.86,81.86,81.85,81.85,33644.0,80.5437,80.5437,80.5338,80.5338,33644.0
2024-12-18 11:55:00,81.85,81.86,81.85,81.86,17435.0,80.5338,80.5437,80.5338,80.5437,17435.0
2024-12-18 12:00:00,81.85,81.86,81.85,81.86,12382.0,80.5338,80.5437,80.5338,80.5437,12382.0
2024-12-18 12:05:00,81.86,81.86,81.85,81.86,6418.0,80.5437,80.5437,80.5338,80.5437,6418.0
2024-12-18 12:10:00,81.86,81.86,81.85,81.86,10157.0,80.5437,80.5437,80.5338,80.5437,10157.0
2024-12-18 12:15:00,81.86,81.86,81.85,81.86,40394.0,80.5437,80.5437,80.5338,80.5437,40394.0
2024-12-18 12:20:00,81.86,81.86,81.85,81.86,16330.0,80.5437,80.5437,80.5338,80.5437,16330.0
2024-12-18 12:25:00,81.86,81.86,81.85,81.86,9938.0,80.5437,80.5437,80.5338,80.5437,9938.0
2024-12-18 12:30:00,81.86,81.87,81.85,81.86,70600.0,80.5437,80.5535,80.5338,80.5437,70600.0
2024-12-18 12:35:00,81.87,81.87,81.86,81.87,7834.0,80.5535,80.5535,80.5437,80.5535,7834.0
2024-12-18 12:40:00,81.87,81.87,81.86,81.87,7337.0,80.5535,80.5535,80.5437,80.5535,7337.0
2024-12-18 12:45:00,81.87,81.87,81.86,81.87,9034.0,80.5535,80.5535,80.5437,80.5535,9034.0
2024-12-18 12:50:00,81.87,81.87,81.86,81.87,19925.0,80.5535,80.5535,80.5437,80.5535,19925.0
2024-12-18 12:55:00,81.87,81.87,81.86,81.87,22046.0,80.5535,80.5535,80.5437,80.5535,22046.0
2024-12-18 13:00:00,81.87,81.87,81.86,81.87,14006.0,80.5535,80.5535,80.5437,80.5535,14006.0
2024-12-18 13:05:00,81.87,81.87,81.86,81.87,5521.0,80.5535,80.5535,80.5437,80.5535,5521.0
2024-12-18 13:10:00,81.87,81.87,81.86,81.87,101009.0,80.5535,80.5535,80.5437,80.5535,101009.0
2024-12-18 13:15:00,81.87,81.88,81.86,81.88,146491.0,80.5535,80.5634,80.5437,80.5634,146491.0
2024-12-18 13:20:00,81.88,81.88,81.87,81.88,18968.0,80.5634,80.5634,80.5535,80.5634,18968.0
2024-12-18 13:25:00,81.88,81.88,81.87,81.88,29315.0,80.5634,80.5634,80.5535,80.5634,29315.0
2024-12-18 13:30:00,81.88,81.88,81.87,81.87,21769.0,80.5634,80.5634,80.5535,80.5535,21769.0
2024-12-18 13:35:00,81.87,81.88,81.86,81.87,11609.0,80.5535,80.5634,80.5437,80.5535,11609.0
2024-12-18 13:40:00,81.87,81.87,81.86,81.87,18857.0,80.5535,80.5535,80.5437,80.5535,18857.0
2024-12-18 13:45:00,81.87,81.87,81.86,81.87,3935.0,80.5535,80.5535,80.5437,80.5535,3935.0
2024-12-18 13:50:00,81.86,81.87,81.86,81.87,16593.0,80.5437,80.5535,80.5437,80.5535,16593.0
2024-12-18 13:55:00,81.87,81.87,81.86,81.87,6156.0,80.5535,80.5535,80.5437,80.5535,6156.0
2024-12-18 14:00:00,81.87,81.87,81.75,81.75,255694.0,80.5535,80.5535,80.4354,80.4354,255694.0
2024-12-18 14:05:00,81.74,81.76,81.73,81.73,90877.0,80.4256,80.4453,80.4158,80.4158,90877.0
2024-12-18 14:10:00,81.73,81.75,81.71,81.72,37387.0,80.4158,80.4354,80.3961,80.4059,37387.0
2024-12-18 14:15:00,81.72,81.74,81.72,81.73,14135.0,80.4059,80.4256,80.4059,80.4158,14135.0
2024-12-18 14:20:00,81.73,81.75,81.73,81.75,21389.0,80.4158,80.4354,80.4158,80.4354,21389.0
2024-12-18 14:25:00,81.74,81.76,81.74,81.76,24441.0,80.4256,80.4453,80.4256,80.4453,24441.0
2024-12-18 14:30:00,81.76,81.76,81.75,81.76,28306.0,80.4453,80.4453,80.4354,80.4453,28306.0
2024-12-18 14:35:00,81.75,81.76,81.71,81.72,36996.0,80.4354,80.4453,80.3961,80.4059,36996.0
2024-12-18 14:40:00,81.72,81.74,81.72,81.72,12562.0,80.4059,80.4256,80.4059,80.4059,12562.0
2024-12-18 14:45:00,81.73,81.73,81.71,81.72,20025.0,80.4158,80.4158,80.3961,80.4059,20025.0
2024-12-18 14:50:00,81.72,81.73,81.7,81.7,91638.0,80.4059,80.4158,80.3863,80.3863,91638.0
2024-12-18 14:55:00,81.7,81.71,81.68,81.68,30108.0,80.3863,80.3961,80.3666,80.3666,30108.0
2024-12-18 15:00:00,81.69,81.7,81.68,81.7,28162.0,80.3764,80.3863,80.3666,80.3863,28162.0
2024-12-18 15:05:00,81.7,81.7,81.67,81.68,95522.0,80.3863,80.3863,80.3567,80.3666,95522.0
2024-12-18 15:10:00,81.68,81.69,81.68,81.69,28653.0,80.3666,80.3764,80.3666,80.3764,28653.0
2024-12-18 15:15:00,81.68,81.69,81.68,81.69,16050.0,80.3666,80.3764,80.3666,80.3764,16050.0
2024-12-18 15:20:00,81.68,81.69,81.67,81.69,47947.0,80.3666,80.3764,80.3567,80.3764,47947.0
2024-12-18 15:25:00,81.69,81.69,81.67,81.68,64967.0,80.3764,80.3764,80.3567,80.3666,64967.0
2024-12-18 15:30:00,81.68,81.68,81.67,81.67,89522.0,80.3666,80.3666,80.3567,80.3567,89522.0
2024-12-18 15:35:00,81.67,81.68,81.66,81.67,157040.0,80.3567,80.3666,80.3469,80.3567,157040.0
2024-12-18 15:40:00,81.67,81.69,81.67,81.69,56383.0,80.3567,80.3764,80.3567,80.3764,56383.0
2024-12-18 15:45:00,81.68,81.7,81.68,81.7,127227.0,80.3666,80.3863,80.3666,80.3863,127227.0
2024-12-18 15:50:00,81.7,81.71,81.68,81.69,544361.0,80.3863,80.3961,80.3666,80.3764,544361.0
2024-12-18 15:55:00,81.69,81.69,81.68,81.69,668166.0,80.3764,80.3764,80.3666,80.3764,668166.0
2024-12-19 09:30:00,81.73,81.74,81.72,81.73,112393.0,80.4158,80.4256,80.4059,80.4158,112393.0
2024-12-19 09:35:00,81.73,81.74,81.73,81.74,48417.0,80.4158,80.4256,80.4158,80.4256,48417.0
2024-12-19 09:40:00,81.73,81.74,81.72,81.73,13715.0,80.4158,80.4256,80.4059,80.4158,13715.0
2024-12-19 09:45:00,81.73,81.73,81.72,81.73,15802.0,80.4158,80.4158,80.4059,80.4158,15802.0
2024-12-19 09:50:00,81.73,81.73,81.72,81.73,42708.0,80.4158,80.4158,80.4059,80.4158,42708.0
2024-12-19 09:55:00,81.72,81.74,81.72,81.73,16051.0,80.4059,80.4256,80.4059,80.4158,16051.0
2024-12-19 10:00:00,81.74,81.74,81.73,81.73,61646.0,80.4256,80.4256,80.4158,80.4158,61646.0
2024-12-19 10:05:00,81.73,81.74,81.73,81.74,13224.0,80.4158,80.4256,80.4158,80.4256,13224.0
2024-12-19 10:10:00,81.74,81.74,81.73,81.74,35584.0,80.4256,80.4256,80.4158,80.4256,35584.0
2024-12-19 10:15:00,81.73,81.74,81.73,81.74,9285.0,80.4158,80.4256,80.4158,80.4256,9285.0
2024-12-19 10:20:00,81.73,81.74,81.73,81.74,16639.0,80.4158,80.4256,80.4158,80.4256,16639.0
2024-12-19 10:25:00,81.73,81.74,81.73,81.73,37935.0,80.4158,80.4256,80.4158,80.4158,37935.0
2024-12-19 10:30:00,81.74,81.76,81.73,81.74,188791.0,80.4256,80.4453,80.4158,80.4256,188791.0
2024-12-19 10:35:00,81.75,81.76,81.74,81.76,164667.0,80.4354,80.4453,80.4256,80.4453,164667.0
2024-12-19 10:40:00,81.75,81.76,81.75,81.76,146279.0,80.4354,80.4453,80.4354,80.4453,146279.0
2024-12-19 10:45:00,81.76,81.76,81.75,81.76,18993.0,80.4453,80.4453,80.4354,80.4453,18993.0
2024-12-19 10:50:00,81.75,81.77,81.75,81.77,252658.0,80.4354,80.4551,80.4354,80.4551,252658.0
2024-12-19 10:55:00,81.77,81.77,81.76,81.77,15186.0,80.4551,80.4551,80.4453,80.4551,15186.0
2024-12-19 11:00:00,81.77,81.77,81.75,81.76,185386.0,80.4551,80.4551,80.4354,80.4453,185386.0
2024-12-19 11:05:00,81.75,81.76,81.75,81.76,45156.0,80.4354,80.4453,80.4354,80.4453,45156.0
2024-12-19 11:10:00,81.75,81.76,81.75,81.76,38563.0,80.4354,80.4453,80.4354,80.4453,38563.0
2024-12-19 11:15:00,81.76,81.76,81.75,81.76,11027.0,80.4453,80.4453,80.4354,80.4453,11027.0
2024-12-19 11:20:00,81.76,81.76,81.75,81.76,14588.0,80.4453,80.4453,80.4354,80.4453,14588.0
2024-12-19 11:25:00,81.75,81.77,81.75,81.77,19592.0,80.4354,80.4551,80.4354,80.4551,19592.0
2024-12-19 11:30:00,81.77,81.77,81.76,81.76,81237.0,80.4551,80.4551,80.4453,80.4453,81237.0
2024-12-19 11:35:00,81.77,81.77,81.76,81.77,4874.0,80.4551,80.4551,80.4453,80.4551,4874.0
2024-12-19 11:40:00,81.77,81.77,81.76,81.77,75388.0,80.4551,80.4551,80.4453,80.4551,75388.0
2024-12-19 11:45:00,81.77,81.77,81.76,81.77,5755.0,80.4551,80.4551,80.4453,80.4551,5755.0
2024-12-19 11:50:00,81.76,81.77,81.75,81.76,9770.0,80.4453,80.4551,80.4354,80.4453,9770.0
2024-12-19 11:55:00,81.76,81.76,81.75,81.76,132386.0,80.4453,80.4453,80.4354,80.4453,132386.0
2024-12-19 12:00:00,81.76,81.76,81.74,81.75,32181.0,80.4453,80.4453,80.4256,80.4354,32181.0
2024-12-19 12:05:00,81.75,81.76,81.74,81.76,6199.0,80.4354,80.4453,80.4256,80.4453,6199.0
2024-12-19 12:10:00,81.76,81.76,81.75,81.76,10582.0,80.4453,80.4453,80.4354,80.4453,10582.0
2024-12-19 12:15:00,81.76,81.76,81.75,81.76,12270.0,80.4453,80.4453,80.4354,80.4453,12270.0
2024-12-19 12:20:00,81.76,81.76,81.75,81.76,16189.0,80.4453,80.4453,80.4354,80.4453,16189.0
2024-12-19 12:25:00,81.76,81.76,81.75,81.75,31837.0,80.4453,80.4453,80.4354,80.4354,31837.0
2024-12-19 12:30:00,81.75,81.76,81.74,81.74,9646.0,80.4354,80.4453,80.4256,80.4256,9646.0
2024-12-19 12:35:00,81.75,81.75,81.74,81.75,17736.0,80.4354,80.4354,80.4256,80.4354,17736.0
2024-12-19 12:40:00,81.75,81.75,81.74,81.75,30218.0,80.4354,80.4354,80.4256,80.4354,30218.0
2024-12-19 12:45:00,81.75,81.75,81.73,81.73,20624.0,80.4354,80.4354,80.4158,80.4158,20624.0
2024-12-19 12:50:00,81.74,81.74,81.73,81.74,842661.0,80.4256,80.4256,80.4158,80.4256,842661.0
2024-12-19 12:55:00,81.73,81.74,81.73,81.73,14857.0,80.4158,80.4256,80.4158,80.4158,14857.0
2024-12-19 13:00:00,81.73,81.74,81.71,81.71,23704.0,80.4158,80.4256,80.3961,80.3961,23704.0
2024-12-19 13:05:00,81.71,81.72,81.71,81.72,14753.0,80.3961,80.4059,80.3961,80.4059,14753.0
2024-12-19 13:10:00,81.72,81.73,81.72,81.73,17646.0,80.4059,80.4158,80.4059,80.4158,17646.0
2024-12-19 13:15:00,81.73,81.73,81.72,81.72,12360.0,80.4158,80.4158,80.4059,80.4059,12360.0
2024-12-19 13:20:00,81.73,81.73,81.72,81.73,8107.0,80.4158,80.4158,80.4059,80.4158,8107.0
2024-12-19 13:25:00,81.73,81.73,81.72,81.73,3796.0,80.4158,80.4158,80.4059,80.4158,3796.0
2024-12-19 13:30:00,81.73,81.73,81.72,81.73,7645.0,80.4158,80.4158,80.4059,80.4158,7645.0
2024-12-19 13:35:00,81.73,81.73,81.72,81.73,41055.0,80.4158,80.4158,80.4059,80.4158,41055.0
2024-12-19 13:40:00,81.73,81.73,81.72,81.73,12564.0,80.4158,80.4158,80.4059,80.4158,12564.0
2024-12-19 13:45:00,81.73,81.73,81.72,81.73,21231.0,80.4158,80.4158,80.4059,80.4158,21231.0
2024-12-19 13:50:00,81.73,81.73,81.72,81.73,6942.0,80.4158,80.4158,80.4059,80.4158,6942.0
2024-12-19 13:55:00,81.72,81.74,81.72,81.73,19245.0,80.4059,80.4256,80.4059,80.4158,19245.0
2024-12-19 14:00:00,81.74,81.74,81.73,81.74,24899.0,80.4256,80.4256,80.4158,80.4256,24899.0
2024-12-19 14:05:00,81.74,81.75,81.73,81.75,67517.0,80.4256,80.4354,80.4158,80.4354,67517.0
2024-12-19 14:10:00,81.74,81.75,81.74,81.75,13986.0,80.4256,80.4354,80.4256,80.4354,13986.0
2024-12-19 14:15:00,81.75,81.75,81.74,81.74,50785.0,80.4354,80.4354,80.4256,80.4256,50785.0
2024-12-19 14:20:00,81.75,81.75,81.73,81.73,30299.0,80.4354,80.4354,80.4158,80.4158,30299.0
2024-12-19 14:25:00,81.73,81.74,81.73,81.74,20606.0,80.4158,80.4256,80.4158,80.4256,20606.0
2024-12-19 14:30:00,81.74,81.75,81.73,81.75,26296.0,80.4256,80.4354,80.4158,80.4354,26296.0
2024-12-19 14:35:00,81.75,81.75,81.74,81.74,52511.0,80.4354,80.4354,80.4256,80.4256,52511.0
2024-12-19 14:40:00,81.75,81.75,81.74,81.74,13404.0,80.4354,80.4354,80.4256,80.4256,13404.0
2024-12-19 14:45:00,81.75,81.75,81.73,81.73,29548.0,80.4354,80.4354,80.4158,80.4158,29548.0
2024-12-19 14:50:00,81.74,81.74,81.73,81.73,22468.0,80.4256,80.4256,80.4158,80.4158,22468.0
2024-12-19 14:55:00,81.73,81.74,81.72,81.73,60150.0,80.4158,80.4256,80.4059,80.4158,60150.0
2024-12-19 15:00:00,81.72,81.73,81.72,81.73,29357.0,80.4059,80.4158,80.4059,80.4158,29357.0
2024-12-19 15:05:00,81.73,81.73,81.72,81.73,38521.0,80.4158,80.4158,80.4059,80.4158,38521.0
2024-12-19 15:10:00,81.73,81.73,81.72,81.73,34511.0,80.4158,80.4158,80.4059,80.4158,34511.0
2024-12-19 15:15:00,81.73,81.73,81.72,81.73,65966.0,80.4158,80.4158,80.4059,80.4158,65966.0
2024-12-19 15:20:00,81.72,81.73,81.72,81.73,21445.0,80.4059,80.4158,80.4059,80.4158,21445.0
2024-12-19 15:25:00,81.73,81.73,81.72,81.73,28795.0,80.4158,80.4158,80.4059,80.4158,28795.0
2024-12-19 15:30:00,81.72,81.73,81.72,81.73,561426.0,80.4059,80.4158,80.4059,80.4158,561426.0
2024-12-19 15:35:00,81.73,81.73,81.72,81.72,351659.0,80.4158,80.4158,80.4059,80.4059,351659.0
2024-12-19 15:40:00,81.73,81.73,81.72,81.73,350204.0,80.4158,80.4158,80.4059,80.4158,350204.0
2024-12-19 15:45:00,81.73,81.74,81.72,81.73,588439.0,80.4158,80.4256,80.4059,80.4158,588439.0
2024-12-19 15:50:00,81.73,81.74,81.73,81.74,1399239.0,80.4158,80.4256,80.4158,80.4256,1399239.0
2024-12-19 15:55:00,81.74,81.78,81.73,81.76,2300510.0,80.4256,80.465,80.4158,80.4453,2300510.0
2024-12-20 09:30:00,81.84,81.85,81.84,81.84,41574.0,80.524,80.5338,80.524,80.524,41574.0
2024-12-20 09:35:00,81.84,81.85,81.83,81.84,28808.0,80.524,80.5338,80.5142,80.524,28808.0
2024-12-20 09:40:00,81.83,81.84,81.82,81.83,14060.0,80.5142,80.524,80.5043,80.5142,14060.0
2024-12-20 09:45:00,81.83,81.83,81.82,81.83,48553.0,80.5142,80.5142,80.5043,80.5142,48553.0
2024-12-20 09:50:00,81.83,81.83,81.82,81.82,39748.0,80.5142,80.5142,80.5043,80.5043,39748.0
2024-12-20 09:55:00,81.82,81.82,81.81,81.81,31964.0,80.5043,80.5043,80.4945,80.4945,31964.0
2024-12-20 10:00:00,81.82,81.82,81.81,81.81,14858.0,80.5043,80.5043,80.4945,80.4945,14858.0
2024-12-20 10:05:00,81.82,81.82,81.81,81.82,16088.0,80.5043,80.5043,80.4945,80.5043,16088.0
2024-12-20 10:10:00,81.81,81.82,81.81,81.81,13437.0,80.4945,80.5043,80.4945,80.4945,13437.0
2024-12-20 10:15:00,81.81,81.82,81.81,81.81,12566.0,80.4945,80.5043,80.4945,80.4945,12566.0
2024-12-20 10:20:00,81.81,81.82,81.81,81.81,132117.0,80.4945,80.5043,80.4945,80.4945,132117.0
2024-12-20 10:25:00,81.81,81.82,81.8,81.8,25183.0,80.4945,80.5043,80.4846,80.4846,25183.0
2024-12-20 10:30:00,81.81,81.81,81.8,81.81,7882.0,80.4945,80.4945,80.4846,80.4945,7882.0
2024-12-20 10:35:00,81.81,81.81,81.8,81.81,10735.0,80.4945,80.4945,80.4846,80.4945,10735.0
2024-12-20 10:40:00,81.81,81.82,81.8,81.82,23469.0,80.4945,80.5043,80.4846,80.5043,23469.0
2024-12-20 10:45:00,81.81,81.82,81.81,81.82,10045.0,80.4945,80.5043,80.4945,80.5043,10045.0
2024-12-20 10:50:00,81.82,81.82,81.81,81.82,9406.0,80.5043,80.5043,80.4945,80.5043,9406.0
2024-12-20 10:55:00,81.81,81.83,81.81,81.83,9017.0,80.4945,80.5142,80.4945,80.5142,9017.0
2024-12-20 11:00:00,81.83,81.83,81.81,81.81,16860.0,80.5142,80.5142,80.4945,80.4945,16860.0
2024-12-20 11:05:00,81.82,81.82,81.81,81.81,62438.0,80.5043,80.5043,80.4945,80.4945,62438.0
2024-12-20 11:10:00,81.81,81.82,81.8,81.8,27180.0,80.4945,80.5043,80.4846,80.4846,27180.0
2024-12-20 11:15:00,81.81,81.81,81.8,81.81,26266.0,80.4945,80.4945,80.4846,80.4945,26266.0
2024-12-20 11:20:00,81.81,81.81,81.8,81.81,7830.0,80.4945,80.4945,80.4846,80.4945,7830.0
2024-12-20 11:25:00,81.81,81.81,81.8,81.81,177474.0,80.4945,80.4945,80.4846,80.4945,177474.0
2024-12-20 11:30:00,81.81,81.81,81.8,81.8,46601.0,80.4945,80.4945,80.4846,80.4846,46601.0
2024-12-20 11:35:00,81.81,81.81,81.8,81.81,22231.0,80.4945,80.4945,80.4846,80.4945,22231.0
2024-12-20 11:40:00,81.81,81.82,81.8,81.82,32795.0,80.4945,80.5043,80.4846,80.5043,32795.0
2024-12-20 11:45:00,81.82,81.82,81.81,81.82,17811.0,80.5043,80.5043,80.4945,80.5043,17811.0
2024-12-20 11:50:00,81.81,81.82,81.81,81.82,25447.0,80.4945,80.5043,80.4945,80.5043,25447.0
2024-12-20 11:55:00,81.82,81.83,81.81,81.83,19181.0,80.5043,80.5142,80.4945,80.5142,19181.0
2024-12-20 12:00:00,81.83,81.83,81.82,81.83,2822.0,80.5142,80.5142,80.5043,80.5142,2822.0
2024-12-20 12:05:00,81.83,81.83,81.82,81.83,19183.0,80.5142,80.5142,80.5043,80.5142,19183.0
2024-12-20 12:10:00,81.82,81.83,81.81,81.81,37870.0,80.5043,80.5142,80.4945,80.4945,37870.0
2024-12-20 12:15:00,81.82,81.83,81.82,81.83,20709.0,80.5043,80.5142,80.5043,80.5142,20709.0
2024-12-20 12:20:00,81.83,81.83,81.82,81.83,7775.0,80.5142,80.5142,80.5043,80.5142,7775.0
2024-12-20 12:25:00,81.83,81.83,81.82,81.82,22445.0,80.5142,80.5142,80.5043,80.5043,22445.0
2024-12-20 12:30:00,81.81,81.82,81.81,81.81,8030.0,80.4945,80.5043,80.4945,80.4945,8030.0
2024-12-20 12:35:00,81.81,81.81,81.8,81.8,18155.0,80.4945,80.4945,80.4846,80.4846,18155.0
2024-12-20 12:40:00,81.81,81.81,81.8,81.81,52640.0,80.4945,80.4945,80.4846,80.4945,52640.0
2024-12-20 12:45:00,81.81,81.81,81.8,81.8,20757.0,80.4945,80.4945,80.4846,80.4846,20757.0
2024-12-20 12:50:00,81.81,81.81,81.8,81.81,11886.0,80.4945,80.4945,80.4846,80.4945,11886.0
2024-12-20 12:55:00,81.81,81.81,81.8,81.8,227707.0,80.4945,80.4945,80.4846,80.4846,227707.0
2024-12-20 13:00:00,81.8,81.81,81.8,81.8,23405.0,80.4846,80.4945,80.4846,80.4846,23405.0
2024-12-20 13:05:00,81.81,81.81,81.8,81.8,77784.0,80.4945,80.4945,80.4846,80.4846,77784.0
2024-12-20 13:10:00,81.8,81.81,81.8,81.8,16717.0,80.4846,80.4945,80.4846,80.4846,16717.0
2024-12-20 13:15:00,81.8,81.81,81.8,81.8,28051.0,80.4846,80.4945,80.4846,80.4846,28051.0
2024-12-20 13:20:00,81.8,81.81,81.79,81.8,8854.0,80.4846,80.4945,80.4748,80.4846,8854.0
2024-12-20 13:25:00,81.79,81.8,81.78,81.79,40581.0,80.4748,80.4846,80.465,80.4748,40581.0
2024-12-20 13:30:00,81.79,81.79,81.78,81.78,38056.0,80.4748,80.4748,80.465,80.465,38056.0
2024-12-20 13:35:00,81.78,81.79,81.78,81.79,16223.0,80.465,80.4748,80.465,80.4748,16223.0
2024-12-20 13:40:00,81.79,81.79,81.78,81.79,15719.0,80.4748,80.4748,80.465,80.4748,15719.0
2024-12-20 13:45:00,81.79,81.79,81.78,81.79,9669.0,80.4748,80.4748,80.465,80.4748,9669.0
2024-12-20 13:50:00,81.79,81.79,81.78,81.79,31365.0,80.4748,80.4748,80.465,80.4748,31365.0
2024-12-20 13:55:00,81.79,81.79,81.78,81.79,5472.0,80.4748,80.4748,80.465,80.4748,5472.0
2024-12-20 14:00:00,81.78,81.79,81.78,81.79,4791.0,80.465,80.4748,80.465,80.4748,4791.0
2024-12-20 14:05:00,81.79,81.79,81.78,81.79,18893.0,80.4748,80.4748,80.465,80.4748,18893.0
2024-12-20 14:10:00,81.79,81.8,81.78,81.8,44981.0,80.4748,80.4846,80.465,80.4846,44981.0
2024-12-20 14:15:00,81.8,81.8,81.79,81.8,22304.0,80.4846,80.4846,80.4748,80.4846,22304.0
2024-12-20 14:20:00,81.8,81.8,81.79,81.8,15771.0,80.4846,80.4846,80.4748,80.4846,15771.0
2024-12-20 14:25:00,81.8,81.8,81.79,81.8,16595.0,80.4846,80.4846,80.4748,80.4846,16595.0
2024-12-20 14:30:00,81.8,81.8,81.78,81.79,28372.0,80.4846,80.4846,80.465,80.4748,28372.0
2024-12-20 14:35:00,81.79,81.79,81.78,81.78,17713.0,80.4748,80.4748,80.465,80.465,17713.0
2024-12-20 14:40:00,81.79,81.79,81.78,81.78,76718.0,80.4748,80.4748,80.465,80.465,76718.0
2024-12-20 14:45:00,81.79,81.79,81.78,81.79,26388.0,80.4748,80.4748,80.465,80.4748,26388.0
2024-12-20 14:50:00,81.79,81.79,81.78,81.79,80898.0,80.4748,80.4748,80.465,80.4748,80898.0
2024-12-20 14:55:00,81.79,81.79,81.77,81.78,48025.0,80.4748,80.4748,80.4551,80.465,48025.0
2024-12-20 15:00:00,81.77,81.78,81.77,81.78,7842.0,80.4551,80.465,80.4551,80.465,7842.0
2024-12-20 15:05:00,81.78,81.78,81.77,81.78,2845.0,80.465,80.465,80.4551,80.465,2845.0
2024-12-20 15:10:00,81.78,81.78,81.77,81.78,18473.0,80.465,80.465,80.4551,80.465,18473.0
2024-12-20 15:15:00,81.79,81.79,81.78,81.79,6305.0,80.4748,80.4748,80.465,80.4748,6305.0
2024-12-20 15:20:00,81.79,81.79,81.78,81.78,17877.0,80.4748,80.4748,80.465,80.465,17877.0
2024-12-20 15:25:00,81.79,81.79,81.78,81.79,98002.0,80.4748,80.4748,80.465,80.4748,98002.0
2024-12-20 15:30:00,81.78,81.79,81.78,81.79,15570.0,80.465,80.4748,80.465,80.4748,15570.0
2024-12-20 15:35:00,81.79,81.79,81.78,81.79,22041.0,80.4748,80.4748,80.465,80.4748,22041.0
2024-12-20 15:40:00,81.79,81.79,81.78,81.78,28976.0,80.4748,80.4748,80.465,80.465,28976.0
2024-12-20 15:45:00,81.79,81.79,81.78,81.79,32375.0,80.4748,80.4748,80.465,80.4748,32375.0
2024-12-20 15:50:00,81.79,81.79,81.78,81.79,14708.0,80.4748,80.4748,80.465,80.4748,14708.0
2024-12-20 15:55:00,81.79,81.79,81.77,81.78,169745.0,80.4748,80.4748,80.4551,80.465,169745.0
2024-12-23 09:30:00,81.76,81.78,81.76,81.76,77124.0,80.4453,80.465,80.4453,80.4453,77124.0
2024-12-23 09:35:00,81.77,81.77,81.76,81.76,16307.0,80.4551,80.4551,80.4453,80.4453,16307.0
2024-12-23 09:40:00,81.77,81.77,81.75,81.76,17731.0,80.4551,80.4551,80.4354,80.4453,17731.0
2024-12-23 09:45:00,81.76,81.76,81.75,81.75,6650.0,80.4453,80.4453,80.4354,80.4354,6650.0
2024-12-23 09:50:00,81.75,81.76,81.74,81.75,15157.0,80.4354,80.4453,80.4256,80.4354,15157.0
2024-12-23 09:55:00,81.74,81.76,81.74,81.74,20389.0,80.4256,80.4453,80.4256,80.4256,20389.0
2024-12-23 10:00:00,81.74,81.76,81.74,81.75,93364.0,80.4256,80.4453,80.4256,80.4354,93364.0
2024-12-23 10:05:00,81.75,81.75,81.74,81.75,12427.0,80.4354,80.4354,80.4256,80.4354,12427.0
2024-12-23 10:10:00,81.74,81.75,81.74,81.74,11211.0,80.4256,80.4354,80.4256,80.4256,11211.0
2024-12-23 10:15:00,81.75,81.75,81.73,81.73,29659.0,80.4354,80.4354,80.4158,80.4158,29659.0
2024-12-23 10:20:00,81.73,81.74,81.73,81.73,16660.0,80.4158,80.4256,80.4158,80.4158,16660.0
2024-12-23 10:25:00,81.74,81.75,81.73,81.75,25955.0,80.4256,80.4354,80.4158,80.4354,25955.0
2024-12-23 10:30:00,81.74,81.75,81.73,81.74,15641.0,80.4256,80.4354,80.4158,80.4256,15641.0
2024-12-23 10:35:00,81.73,81.75,81.73,81.74,9729.0,80.4158,80.4354,80.4158,80.4256,9729.0
2024-12-23 10:40:00,81.75,81.75,81.73,81.73,13046.0,80.4354,80.4354,80.4158,80.4158,13046.0
2024-12-23 10:45:00,81.74,81.75,81.73,81.75,59773.0,80.4256,80.4354,80.4158,80.4354,59773.0
2024-12-23 10:50:00,81.74,81.75,81.73,81.75,75068.0,80.4256,80.4354,80.4158,80.4354,75068.0
2024-12-23 10:55:00,81.75,81.75,81.74,81.74,22425.0,80.4354,80.4354,80.4256,80.4256,22425.0
2024-12-23 11:00:00,81.74,81.75,81.73,81.74,180821.0,80.4256,80.4354,80.4158,80.4256,180821.0
2024-12-23 11:05:00,81.73,81.74,81.73,81.73,22037.0,80.4158,80.4256,80.4158,80.4158,22037.0
2024-12-23 11:10:00,81.73,81.74,81.73,81.73,13923.0,80.4158,80.4256,80.4158,80.4158,13923.0
2024-12-23 11:15:00,81.73,81.74,81.73,81.74,9312.0,80.4158,80.4256,80.4158,80.4256,9312.0
2024-12-23 11:20:00,81.73,81.74,81.73,81.73,40139.0,80.4158,80.4256,80.4158,80.4158,40139.0
2024-12-23 11:25:00,81.74,81.74,81.73,81.73,5588.0,80.4256,80.4256,80.4158,80.4158,5588.0
2024-12-23 11:30:00,81.73,81.74,81.73,81.73,6344.0,80.4158,80.4256,80.4158,80.4158,6344.0
2024-12-23 11:35:00,81.73,81.74,81.73,81.73,38450.0,80.4158,80.4256,80.4158,80.4158,38450.0
2024-12-23 11:40:00,81.74,81.75,81.73,81.74,31972.0,80.4256,80.4354,80.4158,80.4256,31972.0
2024-12-23 11:45:00,81.75,81.75,81.74,81.75,13016.0,80.4354,80.4354,80.4256,80.4354,13016.0
2024-12-23 11:50:00,81.74,81.75,81.74,81.75,4569.0,80.4256,80.4354,80.4256,80.4354,4569.0
2024-12-23 11:55:00,81.75,81.75,81.74,81.75,10948.0,80.4354,80.4354,80.4256,80.4354,10948.0
2024-12-23 12:00:00,81.75,81.75,81.74,81.75,10958.0,80.4354,80.4354,80.4256,80.4354,10958.0
2024-12-23 12:05:00,81.75,81.75,81.74,81.75,2042.0,80.4354,80.4354,80.4256,80.4354,2042.0
2024-12-23 12:10:00,81.75,81.75,81.74,81.75,7607.0,80.4354,80.4354,80.4256,80.4354,7607.0
2024-12-23 12:15:00,81.75,81.75,81.74,81.75,9963.0,80.4354,80.4354,80.4256,80.4354,9963.0
2024-12-23 12:20:00,81.75,81.75,81.74,81.75,62953.0,80.4354,80.4354,80.4256,80.4354,62953.0
2024-12-23 12:25:00,81.75,81.75,81.74,81.75,12394.0,80.4354,80.4354,80.4256,80.4354,12394.0
2024-12-23 12:30:00,81.75,81.75,81.74,81.75,14157.0,80.4354,80.4354,80.4256,80.4354,14157.0
2024-12-23 12:35:00,81.75,81.75,81.74,81.75,12090.0,80.4354,80.4354,80.4256,80.4354,12090.0
2024-12-23 12:40:00,81.75,81.75,81.74,81.74,16155.0,80.4354,80.4354,80.4256,80.4256,16155.0
2024-12-23 12:45:00,81.75,81.75,81.74,81.75,13127.0,80.4354,80.4354,80.4256,80.4354,13127.0
2024-12-23 12:50:00,81.75,81.75,81.74,81.75,9702.0,80.4354,80.4354,80.4256,80.4354,9702.0
2024-12-23 12:55:00,81.75,81.75,81.74,81.74,337860.0,80.4354,80.4354,80.4256,80.4256,337860.0
2024-12-23 13:00:00,81.74,81.75,81.74,81.75,40716.0,80.4256,80.4354,80.4256,80.4354,40716.0
2024-12-23 13:05:00,81.74,81.75,81.74,81.75,30194.0,80.4256,80.4354,80.4256,80.4354,30194.0
2024-12-23 13:10:00,81.75,81.75,81.74,81.75,8564.0,80.4354,80.4354,80.4256,80.4354,8564.0
2024-12-23 13:15:00,81.75,81.75,81.74,81.75,6973.0,80.4354,80.4354,80.4256,80.4354,6973.0
2024-12-23 13:20:00,81.75,81.75,81.74,81.74,6715.0,80.4354,80.4354,80.4256,80.4256,6715.0
2024-12-23 13:25:00,81.75,81.75,81.74,81.75,7991.0,80.4354,80.4354,80.4256,80.4354,7991.0
2024-12-23 13:30:00,81.75,81.75,81.74,81.75,8222.0,80.4354,80.4354,80.4256,80.4354,8222.0
2024-12-23 13:35:00,81.75,81.75,81.74,81.75,11254.0,80.4354,80.4354,80.4256,80.4354,11254.0
2024-12-23 13:40:00,81.74,81.75,81.74,81.74,11184.0,80.4256,80.4354,80.4256,80.4256,11184.0
2024-12-23 13:45:00,81.75,81.75,81.73,81.73,23085.0,80.4354,80.4354,80.4158,80.4158,23085.0
2024-12-23 13:50:00,81.73,81.74,81.73,81.73,6794.0,80.4158,80.4256,80.4158,80.4158,6794.0
2024-12-23 13:55:00,81.73,81.74,81.73,81.73,7452.0,80.4158,80.4256,80.4158,80.4158,7452.0
2024-12-23 14:00:00,81.73,81.74,81.73,81.73,8856.0,80.4158,80.4256,80.4158,80.4158,8856.0
2024-12-23 14:05:00,81.73,81.74,81.73,81.73,7015.0,80.4158,80.4256,80.4158,80.4158,7015.0
2024-12-23 14:10:00,81.73,81.74,81.73,81.73,9209.0,80.4158,80.4256,80.4158,80.4158,9209.0
2024-12-23 14:15:00,81.73,81.74,81.73,81.73,7041.0,80.4158,80.4256,80.4158,80.4158,7041.0
2024-12-23 14:20:00,81.74,81.74,81.73,81.73,32052.0,80.4256,80.4256,80.4158,80.4158,32052.0
2024-12-23 14:25:00,81.74,81.74,81.73,81.73,163658.0,80.4256,80.4256,80.4158,80.4158,163658.0
2024-12-23 14:30:00,81.74,81.74,81.73,81.73,6635.0,80.4256,80.4256,80.4158,80.4158,6635.0
2024-12-23 14:35:00,81.73,81.74,81.73,81.74,14497.0,80.4158,80.4256,80.4158,80.4256,14497.0
2024-12-23 14:40:00,81.73,81.74,81.73,81.73,33094.0,80.4158,80.4256,80.4158,80.4158,33094.0
2024-12-23 14:45:00,81.74,81.74,81.73,81.74,55585.0,80.4256,80.4256,80.4158,80.4256,55585.0
2024-12-23 14:50:00,81.73,81.74,81.73,81.73,38603.0,80.4158,80.4256,80.4158,80.4158,38603.0
2024-12-23 14:55:00,81.73,81.74,81.73,81.73,110209.0,80.4158,80.4256,80.4158,80.4158,110209.0
2024-12-23 15:00:00,81.73,81.74,81.73,81.73,33167.0,80.4158,80.4256,80.4158,80.4158,33167.0
2024-12-23 15:05:00,81.73,81.74,81.73,81.73,45651.0,80.4158,80.4256,80.4158,80.4158,45651.0
2024-12-23 15:10:00,81.73,81.74,81.73,81.73,5707.0,80.4158,80.4256,80.4158,80.4158,5707.0
2024-12-23 15:15:00,81.73,81.74,81.73,81.73,11661.0,80.4158,80.4256,80.4158,80.4158,11661.0
2024-12-23 15:20:00,81.73,81.74,81.73,81.73,14735.0,80.4158,80.4256,80.4158,80.4158,14735.0
2024-12-23 15:25:00,81.73,81.74,81.73,81.73,11218.0,80.4158,80.4256,80.4158,80.4158,11218.0
2024-12-23 15:30:00,81.73,81.74,81.73,81.73,93542.0,80.4158,80.4256,80.4158,80.4158,93542.0
2024-12-23 15:35:00,81.73,81.74,81.73,81.73,13658.0,80.4158,80.4256,80.4158,80.4158,13658.0
2024-12-23 15:40:00,81.73,81.74,81.73,81.73,28468.0,80.4158,80.4256,80.4158,80.4158,28468.0
2024-12-23 15:45:00,81.74,81.74,81.73,81.73,23975.0,80.4256,80.4256,80.4158,80.4158,23975.0
2024-12-23 15:50:00,81.73,81.74,81.73,81.73,70595.0,80.4158,80.4256,80.4158,80.4158,70595.0
2024-12-23 15:55:00,81.73,81.74,81.73,81.74,91445.0,80.4158,80.4256,80.4158,80.4256,91445.0
2024-12-24 09:30:00,81.73,81.74,81.73,81.74,40901.0,80.4158,80.4256,80.4158,80.4256,40901.0
2024-12-24 09:35:00,81.73,81.74,81.73,81.74,11295.0,80.4158,80.4256,80.4158,80.4256,11295.0
2024-12-24 09:40:00,81.73,81.74,81.73,81.74,17284.0,80.4158,80.4256,80.4158,80.4256,17284.0
2024-12-24 09:45:00,81.73,81.75,81.73,81.75,19684.0,80.4158,80.4354,80.4158,80.4354,19684.0
2024-12-24 09:50:00,81.75,81.75,81.74,81.74,9410.0,80.4354,80.4354,80.4256,80.4256,9410.0
2024-12-24 09:55:00,81.75,81.75,81.74,81.74,6144.0,80.4354,80.4354,80.4256,80.4256,6144.0
2024-12-24 10:00:00,81.74,81.75,81.74,81.74,5340.0,80.4256,80.4354,80.4256,80.4256,5340.0
2024-12-24 10:05:00,81.74,81.75,81.74,81.75,7225.0,80.4256,80.4354,80.4256,80.4354,7225.0
2024-12-24 10:10:00,81.74,81.75,81.74,81.75,24346.0,80.4256,80.4354,80.4256,80.4354,24346.0
2024-12-24 10:15:00,81.75,81.75,81.73,81.73,17686.0,80.4354,80.4354,80.4158,80.4158,17686.0
2024-12-24 10:20:00,81.73,81.74,81.73,81.73,7477.0,80.4158,80.4256,80.4158,80.4158,7477.0
2024-12-24 10:25:00,81.73,81.74,81.73,81.73,17782.0,80.4158,80.4256,80.4158,80.4158,17782.0
2024-12-24 10:30:00,81.73,81.74,81.73,81.73,41400.0,80.4158,80.4256,80.4158,80.4158,41400.0
2024-12-24 10:35:00,81.73,81.74,81.73,81.73,15836.0,80.4158,80.4256,80.4158,80.4158,15836.0
2024-12-24 10:40:00,81.74,81.74,81.73,81.74,12075.0,80.4256,80.4256,80.4158,80.4256,12075.0
2024-12-24 10:45:00,81.73,81.74,81.73,81.73,32429.0,80.4158,80.4256,80.4158,80.4158,32429.0
2024-12-24 10:50:00,81.73,81.74,81.73,81.73,37875.0,80.4158,80.4256,80.4158,80.4158,37875.0
2024-12-24 10:55:00,81.74,81.74,81.73,81.74,9187.0,80.4256,80.4256,80.4158,80.4256,9187.0
2024-12-24 11:00:00,81.73,81.74,81.73,81.73,10309.0,80.4158,80.4256,80.4158,80.4158,10309.0
2024-12-24 11:05:00,81.73,81.74,81.73,81.73,36653.0,80.4158,80.4256,80.4158,80.4158,36653.0
2024-12-24 11:10:00,81.73,81.74,81.73,81.73,57467.0,80.4158,80.4256,80.4158,80.4158,57467.0
2024-12-24 11:15:00,81.73,81.74,81.73,81.73,8532.0,80.4158,80.4256,80.4158,80.4158,8532.0
2024-12-24 11:20:00,81.73,81.74,81.73,81.74,60410.0,80.4158,80.4256,80.4158,80.4256,60410.0
2024-12-24 11:25:00,81.74,81.74,81.73,81.73,20891.0,80.4256,80.4256,80.4158,80.4158,20891.0
2024-12-24 11:30:00,81.73,81.75,81.73,81.74,22559.0,80.4158,80.4354,80.4158,80.4256,22559.0
2024-12-24 11:35:00,81.75,81.75,81.74,81.74,10100.0,80.4354,80.4354,80.4256,80.4256,10100.0
2024-12-24 11:40:00,81.75,81.75,81.74,81.75,2996.0,80.4354,80.4354,80.4256,80.4354,2996.0
2024-12-24 11:45:00,81.75,81.75,81.73,81.73,24274.0,80.4354,80.4354,80.4158,80.4158,24274.0
2024-12-24 11:50:00,81.73,81.75,81.73,81.74,41468.0,80.4158,80.4354,80.4158,80.4256,41468.0
2024-12-24 11:55:00,81.75,81.75,81.74,81.74,20307.0,80.4354,80.4354,80.4256,80.4256,20307.0
2024-12-24 12:00:00,81.74,81.75,81.74,81.75,36466.0,80.4256,80.4354,80.4256,80.4354,36466.0
2024-12-24 12:05:00,81.74,81.75,81.74,81.75,16872.0,80.4256,80.4354,80.4256,80.4354,16872.0
2024-12-24 12:10:00,81.75,81.75,81.74,81.75,5668.0,80.4354,80.4354,80.4256,80.4354,5668.0
2024-12-24 12:15:00,81.75,81.75,81.74,81.75,13091.0,80.4354,80.4354,80.4256,80.4354,13091.0
2024-12-24 12:20:00,81.75,81.75,81.74,81.75,40643.0,80.4354,80.4354,80.4256,80.4354,40643.0
2024-12-24 12:25:00,81.74,81.76,81.74,81.76,24968.0,80.4256,80.4453,80.4256,80.4453,24968.0
2024-12-24 12:30:00,81.76,81.76,81.75,81.75,17534.0,80.4453,80.4453,80.4354,80.4354,17534.0
2024-12-24 12:35:00,81.75,81.76,81.75,81.76,9487.0,80.4354,80.4453,80.4354,80.4453,9487.0
2024-12-24 12:40:00,81.76,81.76,81.75,81.75,10297.0,80.4453,80.4453,80.4354,80.4354,10297.0
2024-12-24 12:45:00,81.76,81.76,81.75,81.75,4759.0,80.4453,80.4453,80.4354,80.4354,4759.0
2024-12-24 12:50:00,81.76,81.76,81.75,81.76,36345.0,80.4453,80.4453,80.4354,80.4453,36345.0
2024-12-24 12:55:00,81.76,81.77,81.75,81.77,116905.0,80.4453,80.4551,80.4354,80.4551,116905.0
2024-12-26 09:30:00,81.74,81.74,81.73,81.73,31929.0,80.4256,80.4256,80.4158,80.4158,31929.0
2024-12-26 09:35:00,81.74,81.75,81.73,81.73,15701.0,80.4256,80.4354,80.4158,80.4158,15701.0
2024-12-26 09:40:00,81.73,81.74,81.73,81.73,15939.0,80.4158,80.4256,80.4158,80.4158,15939.0
2024-12-26 09:45:00,81.73,81.74,81.73,81.74,2916.0,80.4158,80.4256,80.4158,80.4256,2916.0
2024-12-26 09:50:00,81.74,81.75,81.73,81.75,22160.0,80.4256,80.4354,80.4158,80.4354,22160.0
2024-12-26 09:55:00,81.74,81.75,81.74,81.75,16692.0,80.4256,80.4354,80.4256,80.4354,16692.0
2024-12-26 10:00:00,81.75,81.75,81.73,81.73,17820.0,80.4354,80.4354,80.4158,80.4158,17820.0
2024-12-26 10:05:00,81.74,81.74,81.73,81.74,13195.0,80.4256,80.4256,80.4158,80.4256,13195.0
2024-12-26 10:10:00,81.73,81.74,81.73,81.73,29200.0,80.4158,80.4256,80.4158,80.4158,29200.0
2024-12-26 10:15:00,81.73,81.74,81.73,81.73,8072.0,80.4158,80.4256,80.4158,80.4158,8072.0
2024-12-26 10:20:00,81.73,81.74,81.73,81.73,17469.0,80.4158,80.4256,80.4158,80.4158,17469.0
2024-12-26 10:25:00,81.73,81.74,81.73,81.73,6084.0,80.4158,80.4256,80.4158,80.4158,6084.0
2024-12-26 10:30:00,81.73,81.74,81.73,81.74,1522.0,80.4158,80.4256,80.4158,80.4256,1522.0
2024-12-26 10:35:00,81.73,81.74,81.73,81.73,4940.0,80.4158,80.4256,80.4158,80.4158,4940.0
2024-12-26 10:40:00,81.73,81.74,81.73,81.74,2458.0,80.4158,80.4256,80.4158,80.4256,2458.0
2024-12-26 10:45:00,81.74,81.74,81.73,81.73,6289.0,80.4256,80.4256,80.4158,80.4158,6289.0
2024-12-26 10:50:00,81.73,81.74,81.73,81.74,8967.0,80.4158,80.4256,80.4158,80.4256,8967.0
2024-12-26 10:55:00,81.73,81.74,81.73,81.74,10644.0,80.4158,80.4256,80.4158,80.4256,10644.0
2024-12-26 11:00:00,81.74,81.75,81.74,81.75,22643.0,80.4256,80.4354,80.4256,80.4354,22643.0
2024-12-26 11:05:00,81.75,81.75,81.74,81.75,10337.0,80.4354,80.4354,80.4256,80.4354,10337.0
2024-12-26 11:10:00,81.75,81.76,81.74,81.76,24502.0,80.4354,80.4453,80.4256,80.4453,24502.0
2024-12-26 11:15:00,81.76,81.76,81.75,81.76,5633.0,80.4453,80.4453,80.4354,80.4453,5633.0
2024-12-26 11:20:00,81.76,81.76,81.75,81.76,3509.0,80.4453,80.4453,80.4354,80.4453,3509.0
2024-12-26 11:25:00,81.76,81.76,81.75,81.76,25246.0,80.4453,80.4453,80.4354,80.4453,25246.0
2024-12-26 11:30:00,81.76,81.76,81.75,81.76,16432.0,80.4453,80.4453,80.4354,80.4453,16432.0
2024-12-26 11:35:00,81.76,81.76,81.75,81.76,6543.0,80.4453,80.4453,80.4354,80.4453,6543.0
2024-12-26 11:40:00,81.76,81.76,81.75,81.76,6786.0,80.4453,80.4453,80.4354,80.4453,6786.0
2024-12-26 11:45:00,81.76,81.76,81.75,81.76,8879.0,80.4453,80.4453,80.4354,80.4453,8879.0
2024-12-26 11:50:00,81.75,81.76,81.75,81.76,6459.0,80.4354,80.4453,80.4354,80.4453,6459.0
2024-12-26 11:55:00,81.76,81.76,81.75,81.76,5614.0,80.4453,80.4453,80.4354,80.4453,5614.0
2024-12-26 12:00:00,81.76,81.76,81.75,81.76,7695.0,80.4453,80.4453,80.4354,80.4453,7695.0
2024-12-26 12:05:00,81.76,81.76,81.75,81.76,5050.0,80.4453,80.4453,80.4354,80.4453,5050.0
2024-12-26 12:10:00,81.75,81.76,81.75,81.76,4367.0,80.4354,80.4453,80.4354,80.4453,4367.0
2024-12-26 12:15:00,81.76,81.76,81.75,81.76,1906.0,80.4453,80.4453,80.4354,80.4453,1906.0
2024-12-26 12:20:00,81.76,81.76,81.75,81.75,16178.0,80.4453,80.4453,80.4354,80.4354,16178.0
2024-12-26 12:25:00,81.75,81.76,81.75,81.75,8446.0,80.4354,80.4453,80.4354,80.4354,8446.0
2024-12-26 12:30:00,81.76,81.76,81.75,81.75,14228.0,80.4453,80.4453,80.4354,80.4354,14228.0
2024-12-26 12:35:00,81.75,81.75,81.74,81.75,25525.0,80.4354,80.4354,80.4256,80.4354,25525.0
2024-12-26 12:40:00,81.75,81.75,81.74,81.75,33104.0,80.4354,80.4354,80.4256,80.4354,33104.0
2024-12-26 12:45:00,81.74,81.75,81.74,81.74,5509.0,80.4256,80.4354,80.4256,80.4256,5509.0
2024-12-26 12:50:00,81.74,81.75,81.74,81.75,6435.0,80.4256,80.4354,80.4256,80.4354,6435.0
2024-12-26 12:55:00,81.75,81.75,81.73,81.73,28825.0,80.4354,80.4354,80.4158,80.4158,28825.0
2024-12-26 13:00:00,81.73,81.77,81.73,81.77,93519.0,80.4158,80.4551,80.4158,80.4551,93519.0
2024-12-26 13:05:00,81.77,81.77,81.76,81.77,9409.0,80.4551,80.4551,80.4453,80.4551,9409.0
2024-12-26 13:10:00,81.77,81.77,81.76,81.76,8249.0,80.4551,80.4551,80.4453,80.4453,8249.0
2024-12-26 13:15:00,81.76,81.77,81.76,81.77,10792.0,80.4453,80.4551,80.4453,80.4551,10792.0
2024-12-26 13:20:00,81.76,81.77,81.76,81.77,12784.0,80.4453,80.4551,80.4453,80.4551,12784.0
2024-12-26 13:25:00,81.77,81.78,81.76,81.78,34118.0,80.4551,80.465,80.4453,80.465,34118.0
2024-12-26 13:30:00,81.78,81.78,81.77,81.78,4072.0,80.465,80.465,80.4551,80.465,4072.0
2024-12-26 13:35:00,81.78,81.78,81.77,81.78,12602.0,80.465,80.465,80.4551,80.465,12602.0
2024-12-26 13:40:00,81.78,81.78,81.77,81.78,13806.0,80.465,80.465,80.4551,80.465,13806.0
2024-12-26 13:45:00,81.78,81.79,81.77,81.79,97080.0,80.465,80.4748,80.4551,80.4748,97080.0
2024-12-26 13:50:00,81.79,81.79,81.78,81.79,5825.0,80.4748,80.4748,80.465,80.4748,5825.0
2024-12-26 13:55:00,81.78,81.79,81.78,81.78,12984.0,80.465,80.4748,80.465,80.465,12984.0
2024-12-26 14:00:00,81.78,81.79,81.78,81.79,30778.0,80.465,80.4748,80.465,80.4748,30778.0
2024-12-26 14:05:00,81.79,81.8,81.78,81.8,23943.0,80.4748,80.4846,80.465,80.4846,23943.0
2024-12-26 14:10:00,81.8,81.8,81.79,81.79,20536.0,80.4846,80.4846,80.4748,80.4748,20536.0
2024-12-26 14:15:00,81.79,81.8,81.78,81.79,31286.0,80.4748,80.4846,80.465,80.4748,31286.0
2024-12-26 14:20:00,81.79,81.79,81.78,81.79,10342.0,80.4748,80.4748,80.465,80.4748,10342.0
2024-12-26 14:25:00,81.79,81.79,81.78,81.79,7962.0,80.4748,80.4748,80.465,80.4748,7962.0
2024-12-26 14:30:00,81.79,81.79,81.78,81.79,13503.0,80.4748,80.4748,80.465,80.4748,13503.0
2024-12-26 14:35:00,81.79,81.79,81.78,81.79,14852.0,80.4748,80.4748,80.465,80.4748,14852.0
2024-12-26 14:40:00,81.79,81.79,81.78,81.79,13008.0,80.4748,80.4748,80.465,80.4748,13008.0
2024-12-26 14:45:00,81.79,81.79,81.78,81.79,16466.0,80.4748,80.4748,80.465,80.4748,16466.0
2024-12-26 14:50:00,81.79,81.79,81.78,81.78,9834.0,80.4748,80.4748,80.465,80.465,9834.0
2024-12-26 14:55:00,81.78,81.79,81.78,81.79,10082.0,80.465,80.4748,80.465,80.4748,10082.0
2024-12-26 15:00:00,81.79,81.79,81.78,81.79,24800.0,80.4748,80.4748,80.465,80.4748,24800.0
2024-12-26 15:05:00,81.79,81.79,81.78,81.79,7436.0,80.4748,80.4748,80.465,80.4748,7436.0
2024-12-26 15:10:00,81.79,81.79,81.78,81.79,17883.0,80.4748,80.4748,80.465,80.4748,17883.0
2024-12-26 15:15:00,81.78,81.79,81.78,81.79,1316.0,80.465,80.4748,80.465,80.4748,1316.0
2024-12-26 15:20:00,81.79,81.79,81.78,81.78,21800.0,80.4748,80.4748,80.465,80.465,21800.0
2024-12-26 15:25:00,81.79,81.79,81.78,81.79,12330.0,80.4748,80.4748,80.465,80.4748,12330.0
2024-12-26 15:30:00,81.79,81.79,81.78,81.79,13810.0,80.4748,80.4748,80.465,80.4748,13810.0
2024-12-26 15:35:00,81.79,81.79,81.78,81.79,5210.0,80.4748,80.4748,80.465,80.4748,5210.0
2024-12-26 15:40:00,81.79,81.79,81.78,81.78,28229.0,80.4748,80.4748,80.465,80.465,28229.0
2024-12-26 15:45:00,81.78,81.79,81.78,81.79,13628.0,80.465,80.4748,80.465,80.4748,13628.0
2024-12-26 15:50:00,81.78,81.79,81.78,81.79,25939.0,80.465,80.4748,80.465,80.4748,25939.0
2024-12-26 15:55:00,81.79,81.79,81.78,81.79,81771.0,80.4748,80.4748,80.465,80.4748,81771.0
2024-12-27 09:30:00,81.82,81.83,81.82,81.83,42561.0,80.5043,80.5142,80.5043,80.5142,42561.0
2024-12-27 09:35:00,81.83,81.83,81.82,81.83,21026.0,80.5142,80.5142,80.5043,80.5142,21026.0
2024-12-27 09:40:00,81.83,81.83,81.82,81.83,6879.0,80.5142,80.5142,80.5043,80.5142,6879.0
2024-12-27 09:45:00,81.83,81.83,81.82,81.83,29684.0,80.5142,80.5142,80.5043,80.5142,29684.0
2024-12-27 09:50:00,81.83,81.83,81.82,81.83,3046.0,80.5142,80.5142,80.5043,80.5142,3046.0
2024-12-27 09:55:00,81.83,81.83,81.82,81.83,12891.0,80.5142,80.5142,80.5043,80.5142,12891.0
2024-12-27 10:00:00,81.83,81.85,81.82,81.84,46944.0,80.5142,80.5338,80.5043,80.524,46944.0
2024-12-27 10:05:00,81.84,81.85,81.84,81.85,6493.0,80.524,80.5338,80.524,80.5338,6493.0
2024-12-27 10:10:00,81.85,81.85,81.84,81.85,29549.0,80.5338,80.5338,80.524,80.5338,29549.0
2024-12-27 10:15:00,81.84,81.85,81.84,81.85,11476.0,80.524,80.5338,80.524,80.5338,11476.0
2024-12-27 10:20:00,81.84,81.85,81.84,81.84,8646.0,80.524,80.5338,80.524,80.524,8646.0
2024-12-27 10:25:00,81.84,81.85,81.84,81.84,23274.0,80.524,80.5338,80.524,80.524,23274.0
2024-12-27 10:30:00,81.85,81.85,81.84,81.85,4450.0,80.5338,80.5338,80.524,80.5338,4450.0
2024-12-27 10:35:00,81.85,81.85,81.84,81.84,3832.0,80.5338,80.5338,80.524,80.524,3832.0
2024-12-27 10:40:00,81.85,81.85,81.84,81.84,4578.0,80.5338,80.5338,80.524,80.524,4578.0
2024-12-27 10:45:00,81.85,81.85,81.84,81.84,7222.0,80.5338,80.5338,80.524,80.524,7222.0
2024-12-27 10:50:00,81.84,81.85,81.84,81.84,51761.0,80.524,80.5338,80.524,80.524,51761.0
2024-12-27 10:55:00,81.84,81.85,81.84,81.84,3613.0,80.524,80.5338,80.524,80.524,3613.0
2024-12-27 11:00:00,81.84,81.85,81.84,81.84,30847.0,80.524,80.5338,80.524,80.524,30847.0
2024-12-27 11:05:00,81.84,81.85,81.84,81.85,4929.0,80.524,80.5338,80.524,80.5338,4929.0
2024-12-27 11:10:00,81.84,81.85,81.84,81.84,27547.0,80.524,80.5338,80.524,80.524,27547.0
2024-12-27 11:15:00,81.85,81.85,81.84,81.84,20044.0,80.5338,80.5338,80.524,80.524,20044.0
2024-12-27 11:20:00,81.85,81.85,81.84,81.84,13704.0,80.5338,80.5338,80.524,80.524,13704.0
2024-12-27 11:25:00,81.85,81.85,81.84,81.85,29087.0,80.5338,80.5338,80.524,80.5338,29087.0
2024-12-27 11:30:00,81.85,81.85,81.84,81.84,8356.0,80.5338,80.5338,80.524,80.524,8356.0
2024-12-27 11:35:00,81.84,81.85,81.84,81.85,6506.0,80.524,80.5338,80.524,80.5338,6506.0
2024-12-27 11:40:00,81.85,81.85,81.84,81.85,5365.0,80.5338,80.5338,80.524,80.5338,5365.0
2024-12-27 11:45:00,81.84,81.85,81.84,81.84,10423.0,80.524,80.5338,80.524,80.524,10423.0
2024-12-27 11:50:00,81.84,81.85,81.84,81.84,9063.0,80.524,80.5338,80.524,80.524,9063.0
2024-12-27 11:55:00,81.84,81.85,81.84,81.84,38519.0,80.524,80.5338,80.524,80.524,38519.0
2024-12-27 12:00:00,81.84,81.85,81.83,81.84,37273.0,80.524,80.5338,80.5142,80.524,37273.0
2024-12-27 12:05:00,81.84,81.84,81.83,81.84,9351.0,80.524,80.524,80.5142,80.524,9351.0
2024-12-27 12:10:00,81.84,81.84,81.83,81.84,5667.0,80.524,80.524,80.5142,80.524,5667.0
2024-12-27 12:15:00,81.84,81.85,81.83,81.84,30292.0,80.524,80.5338,80.5142,80.524,30292.0
2024-12-27 12:20:00,81.84,81.84,81.83,81.84,8382.0,80.524,80.524,80.5142,80.524,8382.0
2024-12-27 12:25:00,81.84,81.84,81.83,81.84,8361.0,80.524,80.524,80.5142,80.524,8361.0
2024-12-27 12:30:00,81.84,81.84,81.83,81.84,20442.0,80.524,80.524,80.5142,80.524,20442.0
2024-12-27 12:35:00,81.84,81.85,81.83,81.84,33389.0,80.524,80.5338,80.5142,80.524,33389.0
2024-12-27 12:40:00,81.84,81.85,81.84,81.84,20328.0,80.524,80.5338,80.524,80.524,20328.0
2024-12-27 12:45:00,81.84,81.85,81.84,81.84,4992.0,80.524,80.5338,80.524,80.524,4992.0
2024-12-27 12:50:00,81.84,81.85,81.83,81.84,36312.0,80.524,80.5338,80.5142,80.524,36312.0
2024-12-27 12:55:00,81.84,81.84,81.83,81.84,13262.0,80.524,80.524,80.5142,80.524,13262.0
2024-12-27 13:00:00,81.84,81.84,81.83,81.83,24124.0,80.524,80.524,80.5142,80.5142,24124.0
2024-12-27 13:05:00,81.84,81.84,81.83,81.84,25029.0,80.524,80.524,80.5142,80.524,25029.0
2024-12-27 13:10:00,81.83,81.84,81.83,81.84,11292.0,80.5142,80.524,80.5142,80.524,11292.0
2024-12-27 13:15:00,81.84,81.84,81.83,81.83,28869.0,80.524,80.524,80.5142,80.5142,28869.0
2024-12-27 13:20:00,81.84,81.84,81.83,81.84,6291.0,80.524,80.524,80.5142,80.524,6291.0
2024-12-27 13:25:00,81.84,81.84,81.83,81.83,8353.0,80.524,80.524,80.5142,80.5142,8353.0
2024-12-27 13:30:00,81.84,81.84,81.83,81.84,9955.0,80.524,80.524,80.5142,80.524,9955.0
2024-12-27 13:35:00,81.84,81.84,81.83,81.84,6084.0,80.524,80.524,80.5142,80.524,6084.0
2024-12-27 13:40:00,81.83,81.84,81.83,81.84,7798.0,80.5142,80.524,80.5142,80.524,7798.0
2024-12-27 13:45:00,81.83,81.84,81.83,81.83,5104.0,80.5142,80.524,80.5142,80.5142,5104.0
2024-12-27 13:50:00,81.84,81.84,81.83,81.84,22899.0,80.524,80.524,80.5142,80.524,22899.0
2024-12-27 13:55:00,81.83,81.84,81.83,81.83,7993.0,80.5142,80.524,80.5142,80.5142,7993.0
2024-12-27 14:00:00,81.83,81.84,81.83,81.84,11663.0,80.5142,80.524,80.5142,80.524,11663.0
2024-12-27 14:05:00,81.84,81.84,81.83,81.84,9526.0,80.524,80.524,80.5142,80.524,9526.0
2024-12-27 14:10:00,81.84,81.84,81.83,81.84,8483.0,80.524,80.524,80.5142,80.524,8483.0
2024-12-27 14:15:00,81.84,81.84,81.83,81.83,16742.0,80.524,80.524,80.5142,80.5142,16742.0
2024-12-27 14:20:00,81.84,81.84,81.83,81.84,3160.0,80.524,80.524,80.5142,80.524,3160.0
2024-12-27 14:25:00,81.84,81.84,81.83,81.84,26707.0,80.524,80.524,80.5142,80.524,26707.0
2024-12-27 14:30:00,81.84,81.84,81.83,81.84,16401.0,80.524,80.524,80.5142,80.524,16401.0
2024-12-27 14:35:00,81.84,81.84,81.83,81.84,18363.0,80.524,80.524,80.5142,80.524,18363.0
2024-12-27 14:40:00,81.83,81.84,81.82,81.83,42623.0,80.5142,80.524,80.5043,80.5142,42623.0
2024-12-27 14:45:00,81.83,81.83,81.82,81.82,15194.0,80.5142,80.5142,80.5043,80.5043,15194.0
2024-12-27 14:50:00,81.83,81.83,81.82,81.82,33116.0,80.5142,80.5142,80.5043,80.5043,33116.0
2024-12-27 14:55:00,81.83,81.83,81.82,81.82,52708.0,80.5142,80.5142,80.5043,80.5043,52708.0
2024-12-27 15:00:00,81.82,81.83,81.81,81.82,34556.0,80.5043,80.5142,80.4945,80.5043,34556.0
2024-12-27 15:05:00,81.82,81.82,81.81,81.81,12663.0,80.5043,80.5043,80.4945,80.4945,12663.0
2024-12-27 15:10:00,81.82,81.82,81.81,81.81,45577.0,80.5043,80.5043,80.4945,80.4945,45577.0
2024-12-27 15:15:00,81.82,81.82,81.81,81.81,17335.0,80.5043,80.5043,80.4945,80.4945,17335.0
2024-12-27 15:20:00,81.81,81.82,81.81,81.81,11687.0,80.4945,80.5043,80.4945,80.4945,11687.0
2024-12-27 15:25:00,81.81,81.82,81.81,81.81,15207.0,80.4945,80.5043,80.4945,80.4945,15207.0
2024-12-27 15:30:00,81.82,81.82,81.81,81.81,21500.0,80.5043,80.5043,80.4945,80.4945,21500.0
2024-12-27 15:35:00,81.81,81.82,81.81,81.81,42215.0,80.4945,80.5043,80.4945,80.4945,42215.0
2024-12-27 15:40:00,81.81,81.82,81.81,81.82,26981.0,80.4945,80.5043,80.4945,80.5043,26981.0
2024-12-27 15:45:00,81.81,81.82,81.81,81.81,48978.0,80.4945,80.5043,80.4945,80.4945,48978.0
2024-12-27 15:50:00,81.82,81.82,81.81,81.81,153327.0,80.5043,80.5043,80.4945,80.4945,153327.0
2024-12-27 15:55:00,81.81,81.82,81.8,81.81,604458.0,80.4945,80.5043,80.4846,80.4945,604458.0
2024-12-30 09:30:00,81.9,81.91,81.9,81.91,42773.0,80.583,80.5929,80.583,80.5929,42773.0
2024-12-30 09:35:00,81.91,81.91,81.9,81.91,10619.0,80.5929,80.5929,80.583,80.5929,10619.0
2024-12-30 09:40:00,81.91,81.91,81.9,81.91,6647.0,80.5929,80.5929,80.583,80.5929,6647.0
2024-12-30 09:45:00,81.91,81.92,81.91,81.92,24912.0,80.5929,80.6027,80.5929,80.6027,24912.0
2024-12-30 09:50:00,81.91,81.93,81.91,81.92,58206.0,80.5929,80.6126,80.5929,80.6027,58206.0
2024-12-30 09:55:00,81.92,81.93,81.92,81.92,6591.0,80.6027,80.6126,80.6027,80.6027,6591.0
2024-12-30 10:00:00,81.93,81.93,81.92,81.92,22309.0,80.6126,80.6126,80.6027,80.6027,22309.0
2024-12-30 10:05:00,81.92,81.93,81.92,81.93,13619.0,80.6027,80.6126,80.6027,80.6126,13619.0
2024-12-30 10:10:00,81.93,81.93,81.92,81.93,40007.0,80.6126,80.6126,80.6027,80.6126,40007.0
2024-12-30 10:15:00,81.92,81.93,81.92,81.92,6133.0,80.6027,80.6126,80.6027,80.6027,6133.0
2024-12-30 10:20:00,81.92,81.93,81.92,81.92,20923.0,80.6027,80.6126,80.6027,80.6027,20923.0
2024-12-30 10:25:00,81.93,81.94,81.92,81.93,17106.0,80.6126,80.6224,80.6027,80.6126,17106.0
2024-12-30 10:30:00,81.94,81.94,81.92,81.93,11404.0,80.6224,80.6224,80.6027,80.6126,11404.0
2024-12-30 10:35:00,81.92,81.93,81.91,81.91,34593.0,80.6027,80.6126,80.5929,80.5929,34593.0
2024-12-30 10:40:00,81.91,81.92,81.91,81.91,19927.0,80.5929,80.6027,80.5929,80.5929,19927.0
2024-12-30 10:45:00,81.91,81.92,81.91,81.91,53620.0,80.5929,80.6027,80.5929,80.5929,53620.0
2024-12-30 10:50:00,81.92,81.92,81.91,81.92,25896.0,80.6027,80.6027,80.5929,80.6027,25896.0
2024-12-30 10:55:00,81.92,81.92,81.91,81.92,11523.0,80.6027,80.6027,80.5929,80.6027,11523.0
2024-12-30 11:00:00,81.92,81.92,81.91,81.91,7618.0,80.6027,80.6027,80.5929,80.5929,7618.0
2024-12-30 11:05:00,81.91,81.93,81.91,81.92,11019.0,80.5929,80.6126,80.5929,80.6027,11019.0
2024-12-30 11:10:00,81.92,81.93,81.92,81.92,19711.0,80.6027,80.6126,80.6027,80.6027,19711.0
2024-12-30 11:15:00,81.92,81.93,81.92,81.92,14980.0,80.6027,80.6126,80.6027,80.6027,14980.0
2024-12-30 11:20:00,81.92,81.93,81.92,81.92,15848.0,80.6027,80.6126,80.6027,80.6027,15848.0
2024-12-30 11:25:00,81.92,81.93,81.92,81.92,6020.0,80.6027,80.6126,80.6027,80.6027,6020.0
2024-12-30 11:30:00,81.92,81.93,81.92,81.92,4735.0,80.6027,80.6126,80.6027,80.6027,4735.0
2024-12-30 11:35:00,81.92,81.93,81.92,81.92,5714.0,80.6027,80.6126,80.6027,80.6027,5714.0
2024-12-30 11:40:00,81.92,81.93,81.92,81.92,13380.0,80.6027,80.6126,80.6027,80.6027,13380.0
2024-12-30 11:45:00,81.92,81.93,81.92,81.92,22408.0,80.6027,80.6126,80.6027,80.6027,22408.0
2024-12-30 11:50:00,81.92,81.93,81.92,81.92,14062.0,80.6027,80.6126,80.6027,80.6027,14062.0
2024-12-30 11:55:00,81.92,81.93,81.92,81.92,8382.0,80.6027,80.6126,80.6027,80.6027,8382.0
2024-12-30 12:00:00,81.92,81.93,81.92,81.93,57454.0,80.6027,80.6126,80.6027,80.6126,57454.0
2024-12-30 12:05:00,81.93,81.93,81.92,81.92,3850.0,80.6126,80.6126,80.6027,80.6027,3850.0
2024-12-30 12:10:00,81.93,81.93,81.92,81.92,20263.0,80.6126,80.6126,80.6027,80.6027,20263.0
2024-12-30 12:15:00,81.92,81.93,81.92,81.92,11115.0,80.6027,80.6126,80.6027,80.6027,11115.0
2024-12-30 12:20:00,81.93,81.93,81.92,81.92,205513.0,80.6126,80.6126,80.6027,80.6027,205513.0
2024-12-30 12:25:00,81.92,81.93,81.91,81.92,20249.0,80.6027,80.6126,80.5929,80.6027,20249.0
2024-12-30 12:30:00,81.92,81.92,81.91,81.92,24897.0,80.6027,80.6027,80.5929,80.6027,24897.0
2024-12-30 12:35:00,81.91,81.92,81.91,81.92,9682.0,80.5929,80.6027,80.5929,80.6027,9682.0
2024-12-30 12:40:00,81.92,81.92,81.91,81.91,173094.0,80.6027,80.6027,80.5929,80.5929,173094.0
2024-12-30 12:45:00,81.92,81.92,81.91,81.92,12995.0,80.6027,80.6027,80.5929,80.6027,12995.0
2024-12-30 12:50:00,81.92,81.92,81.91,81.92,12983.0,80.6027,80.6027,80.5929,80.6027,12983.0
2024-12-30 12:55:00,81.92,81.93,81.91,81.93,17894.0,80.6027,80.6126,80.5929,80.6126,17894.0
2024-12-30 13:00:00,81.92,81.93,81.92,81.92,19913.0,80.6027,80.6126,80.6027,80.6027,19913.0
2024-12-30 13:05:00,81.92,81.93,81.92,81.92,3888.0,80.6027,80.6126,80.6027,80.6027,3888.0
2024-12-30 13:10:00,81.92,81.93,81.92,81.92,275903.0,80.6027,80.6126,80.6027,80.6027,275903.0
2024-12-30 13:15:00,81.92,81.93,81.92,81.92,19899.0,80.6027,80.6126,80.6027,80.6027,19899.0
2024-12-30 13:20:00,81.92,81.93,81.92,81.93,22051.0,80.6027,80.6126,80.6027,80.6126,22051.0
2024-12-30 13:25:00,81.92,81.93,81.92,81.92,22683.0,80.6027,80.6126,80.6027,80.6027,22683.0
2024-12-30 13:30:00,81.92,81.93,81.92,81.93,19397.0,80.6027,80.6126,80.6027,80.6126,19397.0
2024-12-30 13:35:00,81.92,81.93,81.92,81.93,171337.0,80.6027,80.6126,80.6027,80.6126,171337.0
2024-12-30 13:40:00,81.93,81.93,81.92,81.93,31662.0,80.6126,80.6126,80.6027,80.6126,31662.0
2024-12-30 13:45:00,81.92,81.93,81.92,81.93,26142.0,80.6027,80.6126,80.6027,80.6126,26142.0
2024-12-30 13:50:00,81.92,81.93,81.92,81.92,32195.0,80.6027,80.6126,80.6027,80.6027,32195.0
2024-12-30 13:55:00,81.93,81.93,81.92,81.93,30725.0,80.6126,80.6126,80.6027,80.6126,30725.0
2024-12-30 14:00:00,81.93,81.94,81.92,81.94,33935.0,80.6126,80.6224,80.6027,80.6224,33935.0
2024-12-30 14:05:00,81.94,81.94,81.93,81.94,27193.0,80.6224,80.6224,80.6126,80.6224,27193.0
2024-12-30 14:10:00,81.94,81.94,81.93,81.94,22726.0,80.6224,80.6224,80.6126,80.6224,22726.0
2024-12-30 14:15:00,81.94,81.94,81.93,81.94,43947.0,80.6224,80.6224,80.6126,80.6224,43947.0
2024-12-30 14:20:00,81.94,81.94,81.93,81.94,128310.0,80.6224,80.6224,80.6126,80.6224,128310.0
2024-12-30 14:25:00,81.94,81.94,81.93,81.94,23929.0,80.6224,80.6224,80.6126,80.6224,23929.0
2024-12-30 14:30:00,81.94,81.94,81.93,81.94,28708.0,80.6224,80.6224,80.6126,80.6224,28708.0
2024-12-30 14:35:00,81.94,81.94,81.93,81.94,99372.0,80.6224,80.6224,80.6126,80.6224,99372.0
2024-12-30 14:40:00,81.94,81.94,81.93,81.94,32889.0,80.6224,80.6224,80.6126,80.6224,32889.0
2024-12-30 14:45:00,81.94,81.94,81.93,81.94,31880.0,80.6224,80.6224,80.6126,80.6224,31880.0
2024-12-30 14:50:00,81.94,81.94,81.93,81.94,32502.0,80.6224,80.6224,80.6126,80.6224,32502.0
2024-12-30 14:55:00,81.94,81.94,81.93,81.94,37513.0,80.6224,80.6224,80.6126,80.6224,37513.0
2024-12-30 15:00:00,81.93,81.94,81.93,81.94,58779.0,80.6126,80.6224,80.6126,80.6224,58779.0
2024-12-30 15:05:00,81.94,81.94,81.93,81.94,27202.0,80.6224,80.6224,80.6126,80.6224,27202.0
2024-12-30 15:10:00,81.94,81.94,81.93,81.94,52271.0,80.6224,80.6224,80.6126,80.6224,52271.0
2024-12-30 15:15:00,81.94,81.94,81.93,81.94,29288.0,80.6224,80.6224,80.6126,80.6224,29288.0
2024-12-30 15:20:00,81.94,81.94,81.93,81.94,39642.0,80.6224,80.6224,80.6126,80.6224,39642.0
2024-12-30 15:25:00,81.94,81.94,81.93,81.94,64908.0,80.6224,80.6224,80.6126,80.6224,64908.0
2024-12-30 15:30:00,81.94,81.94,81.93,81.94,55252.0,80.6224,80.6224,80.6126,80.6224,55252.0
2024-12-30 15:35:00,81.94,81.94,81.93,81.94,46093.0,80.6224,80.6224,80.6126,80.6224,46093.0
2024-12-30 15:40:00,81.94,81.94,81.93,81.94,56378.0,80.6224,80.6224,80.6126,80.6224,56378.0
2024-12-30 15:45:00,81.94,81.94,81.93,81.94,57197.0,80.6224,80.6224,80.6126,80.6224,57197.0
2024-12-30 15:50:00,81.94,81.94,81.93,81.94,169407.0,80.6224,80.6224,80.6126,80.6224,169407.0
2024-12-30 15:55:00,81.94,81.94,81.93,81.94,276515.0,80.6224,80.6224,80.6126,80.6224,276515.0
2024-12-31 09:30:00,81.99,81.99,81.98,81.99,48001.0,80.6716,80.6716,80.6617,80.6716,48001.0
2024-12-31 09:35:00,81.99,82.0,81.98,82.0,26741.0,80.6716,80.6814,80.6617,80.6814,26741.0
2024-12-31 09:40:00,82.0,82.0,81.99,81.99,4912.0,80.6814,80.6814,80.6716,80.6716,4912.0
2024-12-31 09:45:00,82.0,82.0,81.99,82.0,24781.0,80.6814,80.6814,80.6716,80.6814,24781.0
2024-12-31 09:50:00,82.0,82.0,81.99,82.0,94325.0,80.6814,80.6814,80.6716,80.6814,94325.0
2024-12-31 09:55:00,82.0,82.0,81.99,82.0,9205.0,80.6814,80.6814,80.6716,80.6814,9205.0
2024-12-31 10:00:00,82.0,82.0,81.99,82.0,110717.0,80.6814,80.6814,80.6716,80.6814,110717.0
2024-12-31 10:05:00,82.0,82.0,81.99,81.99,20344.0,80.6814,80.6814,80.6716,80.6716,20344.0
2024-12-31 10:10:00,82.0,82.0,81.99,82.0,15966.0,80.6814,80.6814,80.6716,80.6814,15966.0
2024-12-31 10:15:00,81.99,82.0,81.99,82.0,16782.0,80.6716,80.6814,80.6716,80.6814,16782.0
2024-12-31 10:20:00,81.99,82.0,81.99,82.0,14140.0,80.6716,80.6814,80.6716,80.6814,14140.0
2024-12-31 10:25:00,82.0,82.0,81.99,81.99,132612.0,80.6814,80.6814,80.6716,80.6716,132612.0
2024-12-31 10:30:00,81.99,82.0,81.99,82.0,15068.0,80.6716,80.6814,80.6716,80.6814,15068.0
2024-12-31 10:35:00,81.99,82.0,81.99,82.0,23197.0,80.6716,80.6814,80.6716,80.6814,23197.0
2024-12-31 10:40:00,82.0,82.0,81.99,81.99,4095.0,80.6814,80.6814,80.6716,80.6716,4095.0
2024-12-31 10:45:00,81.99,82.0,81.98,81.98,119714.0,80.6716,80.6814,80.6617,80.6617,119714.0
2024-12-31 10:50:00,81.98,81.99,81.98,81.99,24524.0,80.6617,80.6716,80.6617,80.6716,24524.0
2024-12-31 10:55:00,81.99,81.99,81.98,81.98,4245.0,80.6716,80.6716,80.6617,80.6617,4245.0
2024-12-31 11:00:00,81.98,81.99,81.97,81.97,24467.0,80.6617,80.6716,80.6519,80.6519,24467.0
2024-12-31 11:05:00,81.98,81.98,81.97,81.97,17132.0,80.6617,80.6617,80.6519,80.6519,17132.0
2024-12-31 11:10:00,81.98,81.98,81.97,81.97,4949.0,80.6617,80.6617,80.6519,80.6519,4949.0
2024-12-31 11:15:00,81.98,81.98,81.97,81.97,3476.0,80.6617,80.6617,80.6519,80.6519,3476.0
2024-12-31 11:20:00,81.98,81.98,81.97,81.98,8105.0,80.6617,80.6617,80.6519,80.6617,8105.0
2024-12-31 11:25:00,81.98,81.98,81.97,81.97,9317.0,80.6617,80.6617,80.6519,80.6519,9317.0
2024-12-31 11:30:00,81.97,81.98,81.96,81.97,36132.0,80.6519,80.6617,80.6421,80.6519,36132.0
2024-12-31 11:35:00,81.97,81.97,81.96,81.97,14085.0,80.6519,80.6519,80.6421,80.6519,14085.0
2024-12-31 11:40:00,81.97,81.98,81.96,81.97,40445.0,80.6519,80.6617,80.6421,80.6519,40445.0
2024-12-31 11:45:00,81.97,81.97,81.96,81.97,8279.0,80.6519,80.6519,80.6421,80.6519,8279.0
2024-12-31 11:50:00,81.97,81.97,81.96,81.97,10503.0,80.6519,80.6519,80.6421,80.6519,10503.0
2024-12-31 11:55:00,81.96,81.97,81.96,81.97,30977.0,80.6421,80.6519,80.6421,80.6519,30977.0
2024-12-31 12:00:00,81.97,81.97,81.96,81.97,6130.0,80.6519,80.6519,80.6421,80.6519,6130.0
2024-12-31 12:05:00,81.97,81.97,81.96,81.96,8762.0,80.6519,80.6519,80.6421,80.6421,8762.0
2024-12-31 12:10:00,81.96,81.97,81.96,81.97,28684.0,80.6421,80.6519,80.6421,80.6519,28684.0
2024-12-31 12:15:00,81.97,81.97,81.96,81.96,3533.0,80.6519,80.6519,80.6421,80.6421,3533.0
2024-12-31 12:20:00,81.97,81.97,81.96,81.96,23287.0,80.6519,80.6519,80.6421,80.6421,23287.0
2024-12-31 12:25:00,81.96,81.97,81.96,81.96,24790.0,80.6421,80.6519,80.6421,80.6421,24790.0
2024-12-31 12:30:00,81.96,81.97,81.96,81.97,34123.0,80.6421,80.6519,80.6421,80.6519,34123.0
2024-12-31 12:35:00,81.96,81.97,81.96,81.96,14129.0,80.6421,80.6519,80.6421,80.6421,14129.0
2024-12-31 12:40:00,81.96,81.97,81.95,81.95,38305.0,80.6421,80.6519,80.6322,80.6322,38305.0
2024-12-31 12:45:00,81.96,81.96,81.95,81.95,6742.0,80.6421,80.6421,80.6322,80.6322,6742.0
2024-12-31 12:50:00,81.96,81.97,81.95,81.97,57660.0,80.6421,80.6519,80.6322,80.6519,57660.0
2024-12-31 12:55:00,81.97,81.97,81.94,81.95,229103.0,80.6519,80.6519,80.6224,80.6322,229103.0
2024-12-31 13:00:00,81.95,81.96,81.95,81.95,14617.0,80.6322,80.6421,80.6322,80.6322,14617.0
2024-12-31 13:05:00,81.95,81.96,81.95,81.95,1650.0,80.6322,80.6421,80.6322,80.6322,1650.0
2024-12-31 13:10:00,81.95,81.96,81.95,81.95,11689.0,80.6322,80.6421,80.6322,80.6322,11689.0
2024-12-31 13:15:00,81.96,81.96,81.95,81.95,21856.0,80.6421,80.6421,80.6322,80.6322,21856.0
2024-12-31 13:20:00,81.96,81.96,81.95,81.96,51008.0,80.6421,80.6421,80.6322,80.6421,51008.0
2024-12-31 13:25:00,81.95,81.96,81.95,81.95,20974.0,80.6322,80.6421,80.6322,80.6322,20974.0
2024-12-31 13:30:00,81.95,81.96,81.95,81.95,14787.0,80.6322,80.6421,80.6322,80.6322,14787.0
2024-12-31 13:35:00,81.96,81.96,81.95,81.96,38806.0,80.6421,80.6421,80.6322,80.6421,38806.0
2024-12-31 13:40:00,81.96,81.97,81.96,81.97,27440.0,80.6421,80.6519,80.6421,80.6519,27440.0
2024-12-31 13:45:00,81.97,81.98,81.96,81.98,13766.0,80.6519,80.6617,80.6421,80.6617,13766.0
2024-12-31 13:50:00,81.98,81.98,81.96,81.96,10973.0,80.6617,80.6617,80.6421,80.6421,10973.0
2024-12-31 13:55:00,81.97,81.97,81.96,81.97,8748.0,80.6519,80.6519,80.6421,80.6519,8748.0
2024-12-31 14:00:00,81.96,81.97,81.96,81.97,19962.0,80.6421,80.6519,80.6421,80.6519,19962.0
2024-12-31 14:05:00,81.97,81.97,81.96,81.97,7630.0,80.6519,80.6519,80.6421,80.6519,7630.0
2024-12-31 14:10:00,81.97,81.97,81.96,81.97,7690.0,80.6519,80.6519,80.6421,80.6519,7690.0
2024-12-31 14:15:00,81.97,81.98,81.96,81.97,10168.0,80.6519,80.6617,80.6421,80.6519,10168.0
2024-12-31 14:20:00,81.98,81.98,81.97,81.98,22694.0,80.6617,80.6617,80.6519,80.6617,22694.0
2024-12-31 14:25:00,81.98,81.98,81.97,81.98,12068.0,80.6617,80.6617,80.6519,80.6617,12068.0
2024-12-31 14:30:00,81.98,81.98,81.97,81.97,6702.0,80.6617,80.6617,80.6519,80.6519,6702.0
2024-12-31 14:35:00,81.97,81.98,81.97,81.97,33714.0,80.6519,80.6617,80.6519,80.6519,33714.0
2024-12-31 14:40:00,81.96,81.98,81.96,81.97,39939.0,80.6421,80.6617,80.6421,80.6519,39939.0
2024-12-31 14:45:00,81.97,81.98,81.96,81.96,7508.0,80.6519,80.6617,80.6421,80.6421,7508.0
2024-12-31 14:50:00,81.97,81.97,81.96,81.97,86022.0,80.6519,80.6519,80.6421,80.6519,86022.0
2024-12-31 14:55:00,81.97,81.97,81.96,81.97,23825.0,80.6519,80.6519,80.6421,80.6519,23825.0
2024-12-31 15:00:00,81.97,81.97,81.96,81.97,44244.0,80.6519,80.6519,80.6421,80.6519,44244.0
2024-12-31 15:05:00,81.97,81.97,81.96,81.97,14404.0,80.6519,80.6519,80.6421,80.6519,14404.0
2024-12-31 15:10:00,81.97,81.97,81.96,81.97,9689.0,80.6519,80.6519,80.6421,80.6519,9689.0
2024-12-31 15:15:00,81.97,81.98,81.96,81.98,99005.0,80.6519,80.6617,80.6421,80.6617,99005.0
2024-12-31 15:20:00,81.98,81.98,81.97,81.98,65445.0,80.6617,80.6617,80.6519,80.6617,65445.0
2024-12-31 15:25:00,81.98,81.98,81.97,81.97,33268.0,80.6617,80.6617,80.6519,80.6519,33268.0
2024-12-31 15:30:00,81.98,81.98,81.97,81.97,32598.0,80.6617,80.6617,80.6519,80.6519,32598.0
2024-12-31 15:35:00,81.98,81.98,81.97,81.98,31832.0,80.6617,80.6617,80.6519,80.6617,31832.0
2024-12-31 15:40:00,81.97,81.98,81.97,81.98,16493.0,80.6519,80.6617,80.6519,80.6617,16493.0
2024-12-31 15:45:00,81.98,81.98,81.97,81.98,18896.0,80.6617,80.6617,80.6519,80.6617,18896.0
2024-12-31 15:50:00,81.98,81.98,81.97,81.98,54843.0,80.6617,80.6617,80.6519,80.6617,54843.0
2024-12-31 15:55:00,81.98,81.99,81.97,81.98,344899.0,80.6617,80.6716,80.6519,80.6617,344899.0
2025-01-02 09:30:00,82.0,82.01,81.99,82.01,57103.0,80.6814,80.6913,80.6716,80.6913,57103.0
2025-01-02 09:35:00,82.01,82.01,81.99,82.0,28990.0,80.6913,80.6913,80.6716,80.6814,28990.0
2025-01-02 09:40:00,81.99,82.0,81.99,82.0,20446.0,80.6716,80.6814,80.6716,80.6814,20446.0
2025-01-02 09:45:00,82.0,82.0,81.99,82.0,106419.0,80.6814,80.6814,80.6716,80.6814,106419.0
2025-01-02 09:50:00,82.0,82.0,81.99,82.0,37396.0,80.6814,80.6814,80.6716,80.6814,37396.0
2025-01-02 09:55:00,82.0,82.0,81.99,82.0,37285.0,80.6814,80.6814,80.6716,80.6814,37285.0
2025-01-02 10:00:00,82.0,82.01,81.99,82.0,66542.0,80.6814,80.6913,80.6716,80.6814,66542.0
2025-01-02 10:05:00,81.99,82.01,81.99,82.01,32407.0,80.6716,80.6913,80.6716,80.6913,32407.0
2025-01-02 10:10:00,82.01,82.01,82.0,82.01,18763.0,80.6913,80.6913,80.6814,80.6913,18763.0
2025-01-02 10:15:00,82.01,82.01,82.0,82.01,41908.0,80.6913,80.6913,80.6814,80.6913,41908.0
2025-01-02 10:20:00,82.01,82.01,82.0,82.01,72771.0,80.6913,80.6913,80.6814,80.6913,72771.0
2025-01-02 10:25:00,82.01,82.01,81.99,81.99,193287.0,80.6913,80.6913,80.6716,80.6716,193287.0
2025-01-02 10:30:00,82.0,82.0,81.99,81.99,116569.0,80.6814,80.6814,80.6716,80.6716,116569.0
2025-01-02 10:35:00,82.0,82.0,81.99,82.0,67799.0,80.6814,80.6814,80.6716,80.6814,67799.0
2025-01-02 10:40:00,82.0,82.0,81.98,81.99,14077.0,80.6814,80.6814,80.6617,80.6716,14077.0
2025-01-02 10:45:00,81.98,81.99,81.98,81.99,8686.0,80.6617,80.6716,80.6617,80.6716,8686.0
2025-01-02 10:50:00,81.99,81.99,81.98,81.99,302564.0,80.6716,80.6716,80.6617,80.6716,302564.0
2025-01-02 10:55:00,81.99,81.99,81.97,81.98,40780.0,80.6716,80.6716,80.6519,80.6617,40780.0
2025-01-02 11:00:00,81.98,81.98,81.97,81.97,23116.0,80.6617,80.6617,80.6519,80.6519,23116.0
2025-01-02 11:05:00,81.98,81.98,81.96,81.96,11921.0,80.6617,80.6617,80.6421,80.6421,11921.0
2025-01-02 11:10:00,81.97,81.97,81.96,81.97,9661.0,80.6519,80.6519,80.6421,80.6519,9661.0
2025-01-02 11:15:00,81.96,81.97,81.96,81.96,2486.0,80.6421,80.6519,80.6421,80.6421,2486.0
2025-01-02 11:20:00,81.97,81.97,81.96,81.96,18275.0,80.6519,80.6519,80.6421,80.6421,18275.0
2025-01-02 11:25:00,81.96,81.96,81.95,81.95,12122.0,80.6421,80.6421,80.6322,80.6322,12122.0
2025-01-02 11:30:00,81.95,81.96,81.95,81.95,60156.0,80.6322,80.6421,80.6322,80.6322,60156.0
2025-01-02 11:35:00,81.96,81.96,81.95,81.95,18856.0,80.6421,80.6421,80.6322,80.6322,18856.0
2025-01-02 11:40:00,81.96,81.96,81.95,81.95,19476.0,80.6421,80.6421,80.6322,80.6322,19476.0
2025-01-02 11:45:00,81.95,81.95,81.94,81.95,12932.0,80.6322,80.6322,80.6224,80.6322,12932.0
2025-01-02 11:50:00,81.95,81.96,81.94,81.96,24846.0,80.6322,80.6421,80.6224,80.6421,24846.0
2025-01-02 11:55:00,81.95,81.96,81.94,81.95,7214.0,80.6322,80.6421,80.6224,80.6322,7214.0
2025-01-02 12:00:00,81.95,81.95,81.94,81.95,9821.0,80.6322,80.6322,80.6224,80.6322,9821.0
2025-01-02 12:05:00,81.95,81.95,81.94,81.95,19598.0,80.6322,80.6322,80.6224,80.6322,19598.0
2025-01-02 12:10:00,81.95,81.95,81.94,81.94,14487.0,80.6322,80.6322,80.6224,80.6224,14487.0
2025-01-02 12:15:00,81.94,81.95,81.94,81.95,9167.0,80.6224,80.6322,80.6224,80.6322,9167.0
2025-01-02 12:20:00,81.95,81.95,81.94,81.95,6640.0,80.6322,80.6322,80.6224,80.6322,6640.0
2025-01-02 12:25:00,81.94,81.95,81.93,81.94,11550.0,80.6224,80.6322,80.6126,80.6224,11550.0
2025-01-02 12:30:00,81.94,81.94,81.93,81.94,45409.0,80.6224,80.6224,80.6126,80.6224,45409.0
2025-01-02 12:35:00,81.94,81.95,81.93,81.95,20584.0,80.6224,80.6322,80.6126,80.6322,20584.0
2025-01-02 12:40:00,81.95,81.96,81.94,81.95,49002.0,80.6322,80.6421,80.6224,80.6322,49002.0
2025-01-02 12:45:00,81.95,81.96,81.95,81.96,35358.0,80.6322,80.6421,80.6322,80.6421,35358.0
2025-01-02 12:50:00,81.96,81.96,81.95,81.95,44506.0,80.6421,80.6421,80.6322,80.6322,44506.0
2025-01-02 12:55:00,81.95,81.96,81.95,81.96,6902.0,80.6322,80.6421,80.6322,80.6421,6902.0
2025-01-02 13:00:00,81.95,81.96,81.95,81.96,17749.0,80.6322,80.6421,80.6322,80.6421,17749.0
2025-01-02 13:05:00,81.96,81.96,81.95,81.95,23693.0,80.6421,80.6421,80.6322,80.6322,23693.0
2025-01-02 13:10:00,81.96,81.96,81.95,81.95,23604.0,80.6421,80.6421,80.6322,80.6322,23604.0
2025-01-02 13:15:00,81.95,81.96,81.95,81.96,11407.0,80.6322,80.6421,80.6322,80.6421,11407.0
2025-01-02 13:20:00,81.95,81.96,81.95,81.96,65860.0,80.6322,80.6421,80.6322,80.6421,65860.0
2025-01-02 13:25:00,81.96,81.96,81.95,81.95,89950.0,80.6421,80.6421,80.6322,80.6322,89950.0
2025-01-02 13:30:00,81.95,81.96,81.95,81.95,18754.0,80.6322,80.6421,80.6322,80.6322,18754.0
2025-01-02 13:35:00,81.96,81.96,81.95,81.96,14933.0,80.6421,80.6421,80.6322,80.6421,14933.0
2025-01-02 13:40:00,81.96,81.96,81.95,81.95,7293.0,80.6421,80.6421,80.6322,80.6322,7293.0
2025-01-02 13:45:00,81.96,81.97,81.95,81.96,46817.0,80.6421,80.6519,80.6322,80.6421,46817.0
2025-01-02 13:50:00,81.96,81.97,81.96,81.97,18461.0,80.6421,80.6519,80.6421,80.6519,18461.0
2025-01-02 13:55:00,81.97,81.97,81.96,81.96,7102.0,80.6519,80.6519,80.6421,80.6421,7102.0
2025-01-02 14:00:00,81.97,81.97,81.96,81.97,11714.0,80.6519,80.6519,80.6421,80.6519,11714.0
2025-01-02 14:05:00,81.97,81.97,81.96,81.97,99257.0,80.6519,80.6519,80.6421,80.6519,99257.0
2025-01-02 14:10:00,81.96,81.97,81.96,81.97,81193.0,80.6421,80.6519,80.6421,80.6519,81193.0
2025-01-02 14:15:00,81.97,81.97,81.96,81.97,16464.0,80.6519,80.6519,80.6421,80.6519,16464.0
2025-01-02 14:20:00,81.97,81.97,81.95,81.95,24653.0,80.6519,80.6519,80.6322,80.6322,24653.0
2025-01-02 14:25:00,81.96,81.96,81.95,81.95,8654.0,80.6421,80.6421,80.6322,80.6322,8654.0
2025-01-02 14:30:00,81.95,81.96,81.95,81.96,15242.0,80.6322,80.6421,80.6322,80.6421,15242.0
2025-01-02 14:35:00,81.95,81.96,81.95,81.96,42656.0,80.6322,80.6421,80.6322,80.6421,42656.0
2025-01-02 14:40:00,81.96,81.96,81.95,81.96,8777.0,80.6421,80.6421,80.6322,80.6421,8777.0
2025-01-02 14:45:00,81.96,81.96,81.95,81.96,74654.0,80.6421,80.6421,80.6322,80.6421,74654.0
2025-01-02 14:50:00,81.95,81.96,81.95,81.95,27983.0,80.6322,80.6421,80.6322,80.6322,27983.0
2025-01-02 14:55:00,81.95,81.96,81.95,81.96,37338.0,80.6322,80.6421,80.6322,80.6421,37338.0
2025-01-02 15:00:00,81.96,81.96,81.95,81.96,72847.0,80.6421,80.6421,80.6322,80.6421,72847.0
2025-01-02 15:05:00,81.96,81.96,81.95,81.96,84368.0,80.6421,80.6421,80.6322,80.6421,84368.0
2025-01-02 15:10:00,81.95,81.96,81.95,81.96,55264.0,80.6322,80.6421,80.6322,80.6421,55264.0
2025-01-02 15:15:00,81.96,81.97,81.95,81.97,36013.0,80.6421,80.6519,80.6322,80.6519,36013.0
2025-01-02 15:20:00,81.97,81.97,81.96,81.97,19005.0,80.6519,80.6519,80.6421,80.6519,19005.0
2025-01-02 15:25:00,81.97,81.97,81.96,81.97,31309.0,80.6519,80.6519,80.6421,80.6519,31309.0
2025-01-02 15:30:00,81.96,81.97,81.96,81.97,130817.0,80.6421,80.6519,80.6421,80.6519,130817.0
2025-01-02 15:35:00,81.97,81.97,81.96,81.97,23930.0,80.6519,80.6519,80.6421,80.6519,23930.0
2025-01-02 15:40:00,81.96,81.97,81.96,81.97,9238.0,80.6421,80.6519,80.6421,80.6519,9238.0
2025-01-02 15:45:00,81.97,81.97,81.96,81.97,15390.0,80.6519,80.6519,80.6421,80.6519,15390.0
2025-01-02 15:50:00,81.97,81.97,81.96,81.96,8834.0,80.6519,80.6519,80.6421,80.6421,8834.0
2025-01-02 15:55:00,81.96,81.97,81.96,81.96,43169.0,80.6421,80.6519,80.6421,80.6421,43169.0
2025-01-03 09:30:00,82.0,82.01,81.99,82.0,21424.0,80.6814,80.6913,80.6716,80.6814,21424.0
2025-01-03 09:35:00,82.0,82.0,81.99,81.99,34177.0,80.6814,80.6814,80.6716,80.6716,34177.0
2025-01-03 09:40:00,81.99,82.0,81.99,82.0,11433.0,80.6716,80.6814,80.6716,80.6814,11433.0
2025-01-03 09:45:00,82.0,82.0,81.99,82.0,10440.0,80.6814,80.6814,80.6716,80.6814,10440.0
2025-01-03 09:50:00,82.0,82.01,81.99,82.01,18040.0,80.6814,80.6913,80.6716,80.6913,18040.0
2025-01-03 09:55:00,82.0,82.01,82.0,82.01,8383.0,80.6814,80.6913,80.6814,80.6913,8383.0
2025-01-03 10:00:00,82.0,82.0,81.97,81.98,138458.0,80.6814,80.6814,80.6519,80.6617,138458.0
2025-01-03 10:05:00,81.98,81.99,81.98,81.98,13982.0,80.6617,80.6716,80.6617,80.6617,13982.0
2025-01-03 10:10:00,81.99,82.0,81.97,81.98,174694.0,80.6716,80.6814,80.6519,80.6617,174694.0
2025-01-03 10:15:00,81.98,81.98,81.97,81.98,22139.0,80.6617,80.6617,80.6519,80.6617,22139.0
2025-01-03 10:20:00,81.98,81.99,81.98,81.98,20027.0,80.6617,80.6716,80.6617,80.6617,20027.0
2025-01-03 10:25:00,81.98,81.99,81.98,81.98,13698.0,80.6617,80.6716,80.6617,80.6617,13698.0
2025-01-03 10:30:00,81.98,81.99,81.98,81.99,5547.0,80.6617,80.6716,80.6617,80.6716,5547.0
2025-01-03 10:35:00,81.98,81.99,81.98,81.98,22861.0,80.6617,80.6716,80.6617,80.6617,22861.0
2025-01-03 10:40:00,81.99,81.99,81.98,81.98,9307.0,80.6716,80.6716,80.6617,80.6617,9307.0
2025-01-03 10:45:00,81.98,81.99,81.98,81.98,7622.0,80.6617,80.6716,80.6617,80.6617,7622.0
2025-01-03 10:50:00,81.99,81.99,81.98,81.99,10714.0,80.6716,80.6716,80.6617,80.6716,10714.0
2025-01-03 10:55:00,81.98,81.99,81.97,81.98,5127.0,80.6617,80.6716,80.6519,80.6617,5127.0
2025-01-03 11:00:00,81.98,81.98,81.97,81.97,12764.0,80.6617,80.6617,80.6519,80.6519,12764.0
2025-01-03 11:05:00,81.98,81.99,81.97,81.98,112642.0,80.6617,80.6716,80.6519,80.6617,112642.0
2025-01-03 11:10:00,81.98,81.99,81.98,81.98,6777.0,80.6617,80.6716,80.6617,80.6617,6777.0
2025-01-03 11:15:00,81.99,81.99,81.98,81.99,8049.0,80.6716,80.6716,80.6617,80.6716,8049.0
2025-01-03 11:20:00,81.98,81.99,81.98,81.98,121635.0,80.6617,80.6716,80.6617,80.6617,121635.0
2025-01-03 11:25:00,81.98,81.99,81.98,81.98,17138.0,80.6617,80.6716,80.6617,80.6617,17138.0
2025-01-03 11:30:00,81.98,81.99,81.98,81.99,5672.0,80.6617,80.6716,80.6617,80.6716,5672.0
2025-01-03 11:35:00,81.98,81.99,81.98,81.98,24152.0,80.6617,80.6716,80.6617,80.6617,24152.0
2025-01-03 11:40:00,81.98,81.99,81.98,81.98,13570.0,80.6617,80.6716,80.6617,80.6617,13570.0
2025-01-03 11:45:00,81.98,81.99,81.98,81.98,10049.0,80.6617,80.6716,80.6617,80.6617,10049.0
2025-01-03 11:50:00,81.98,81.99,81.97,81.98,55453.0,80.6617,80.6716,80.6519,80.6617,55453.0
2025-01-03 11:55:00,81.98,81.98,81.97,81.98,13174.0,80.6617,80.6617,80.6519,80.6617,13174.0
2025-01-03 12:00:00,81.98,81.99,81.97,81.98,15729.0,80.6617,80.6716,80.6519,80.6617,15729.0
2025-01-03 12:05:00,81.99,81.99,81.98,81.98,70209.0,80.6716,80.6716,80.6617,80.6617,70209.0
2025-01-03 12:10:00,81.98,81.99,81.98,81.98,18452.0,80.6617,80.6716,80.6617,80.6617,18452.0
2025-01-03 12:15:00,81.98,81.99,81.98,81.99,8841.0,80.6617,80.6716,80.6617,80.6716,8841.0
2025-01-03 12:20:00,81.99,81.99,81.98,81.99,14984.0,80.6716,80.6716,80.6617,80.6716,14984.0
2025-01-03 12:25:00,81.99,81.99,81.98,81.98,7039.0,80.6716,80.6716,80.6617,80.6617,7039.0
2025-01-03 12:30:00,81.99,81.99,81.98,81.98,11098.0,80.6716,80.6716,80.6617,80.6617,11098.0
2025-01-03 12:35:00,81.98,81.99,81.98,81.98,10004.0,80.6617,80.6716,80.6617,80.6617,10004.0
2025-01-03 12:40:00,81.98,81.99,81.98,81.98,17489.0,80.6617,80.6716,80.6617,80.6617,17489.0
2025-01-03 12:45:00,81.98,81.99,81.98,81.98,31182.0,80.6617,80.6716,80.6617,80.6617,31182.0
2025-01-03 12:50:00,81.99,81.99,81.98,81.98,104244.0,80.6716,80.6716,80.6617,80.6617,104244.0
2025-01-03 12:55:00,81.98,81.98,81.97,81.98,30176.0,80.6617,80.6617,80.6519,80.6617,30176.0
2025-01-03 13:00:00,81.98,81.98,81.97,81.98,13310.0,80.6617,80.6617,80.6519,80.6617,13310.0
2025-01-03 13:05:00,81.97,81.98,81.97,81.97,5950.0,80.6519,80.6617,80.6519,80.6519,5950.0
2025-01-03 13:10:00,81.97,81.98,81.97,81.97,7637.0,80.6519,80.6617,80.6519,80.6519,7637.0
2025-01-03 13:15:00,81.97,81.98,81.97,81.97,9771.0,80.6519,80.6617,80.6519,80.6519,9771.0
2025-01-03 13:20:00,81.97,81.98,81.97,81.98,16996.0,80.6519,80.6617,80.6519,80.6617,16996.0
2025-01-03 13:25:00,81.98,81.98,81.97,81.97,18864.0,80.6617,80.6617,80.6519,80.6519,18864.0
2025-01-03 13:30:00,81.97,81.98,81.97,81.98,31134.0,80.6519,80.6617,80.6519,80.6617,31134.0
2025-01-03 13:35:00,81.98,81.98,81.97,81.97,11595.0,80.6617,80.6617,80.6519,80.6519,11595.0
2025-01-03 13:40:00,81.97,81.98,81.97,81.97,12548.0,80.6519,80.6617,80.6519,80.6519,12548.0
2025-01-03 13:45:00,81.97,81.98,81.96,81.97,64536.0,80.6519,80.6617,80.6421,80.6519,64536.0
2025-01-03 13:50:00,81.97,81.97,81.96,81.96,26439.0,80.6519,80.6519,80.6421,80.6421,26439.0
2025-01-03 13:55:00,81.97,81.97,81.96,81.96,10743.0,80.6519,80.6519,80.6421,80.6421,10743.0
2025-01-03 14:00:00,81.96,81.97,81.96,81.97,2667.0,80.6421,80.6519,80.6421,80.6519,2667.0
2025-01-03 14:05:00,81.97,81.97,81.96,81.96,3781.0,80.6519,80.6519,80.6421,80.6421,3781.0
2025-01-03 14:10:00,81.96,81.97,81.96,81.96,9433.0,80.6421,80.6519,80.6421,80.6421,9433.0
2025-01-03 14:15:00,81.96,81.97,81.96,81.96,15507.0,80.6421,80.6519,80.6421,80.6421,15507.0
2025-01-03 14:20:00,81.96,81.97,81.96,81.96,16940.0,80.6421,80.6519,80.6421,80.6421,16940.0
2025-01-03 14:25:00,81.96,81.97,81.96,81.96,7459.0,80.6421,80.6519,80.6421,80.6421,7459.0
2025-01-03 14:30:00,81.96,81.97,81.96,81.96,17524.0,80.6421,80.6519,80.6421,80.6421,17524.0
2025-01-03 14:35:00,81.96,81.97,81.95,81.95,11298.0,80.6421,80.6519,80.6322,80.6322,11298.0
2025-01-03 14:40:00,81.96,81.96,81.95,81.95,50606.0,80.6421,80.6421,80.6322,80.6322,50606.0
2025-01-03 14:45:00,81.95,81.96,81.95,81.95,49443.0,80.6322,80.6421,80.6322,80.6322,49443.0
2025-01-03 14:50:00,81.95,81.96,81.94,81.95,31104.0,80.6322,80.6421,80.6224,80.6322,31104.0
2025-01-03 14:55:00,81.95,81.95,81.94,81.95,31711.0,80.6322,80.6322,80.6224,80.6322,31711.0
2025-01-03 15:00:00,81.95,81.95,81.94,81.95,12988.0,80.6322,80.6322,80.6224,80.6322,12988.0
2025-01-03 15:05:00,81.95,81.95,81.94,81.95,88750.0,80.6322,80.6322,80.6224,80.6322,88750.0
2025-01-03 15:10:00,81.94,81.95,81.94,81.94,76961.0,80.6224,80.6322,80.6224,80.6224,76961.0
2025-01-03 15:15:00,81.95,81.95,81.94,81.95,16323.0,80.6322,80.6322,80.6224,80.6322,16323.0
2025-01-03 15:20:00,81.95,81.95,81.94,81.95,18886.0,80.6322,80.6322,80.6224,80.6322,18886.0
2025-01-03 15:25:00,81.94,81.95,81.94,81.94,77076.0,80.6224,80.6322,80.6224,80.6224,77076.0
2025-01-03 15:30:00,81.95,81.95,81.94,81.95,10233.0,80.6322,80.6322,80.6224,80.6322,10233.0
2025-01-03 15:35:00,81.95,81.95,81.94,81.95,8704.0,80.6322,80.6322,80.6224,80.6322,8704.0
2025-01-03 15:40:00,81.95,81.95,81.94,81.95,8950.0,80.6322,80.6322,80.6224,80.6322,8950.0
2025-01-03 15:45:00,81.95,81.95,81.94,81.95,100953.0,80.6322,80.6322,80.6224,80.6322,100953.0
2025-01-03 15:50:00,81.95,81.95,81.94,81.95,36696.0,80.6322,80.6322,80.6224,80.6322,36696.0
2025-01-03 15:55:00,81.95,81.95,81.94,81.94,36101.0,80.6322,80.6322,80.6224,80.6224,36101.0
2025-01-06 09:30:00,81.96,81.96,81.95,81.95,74999.0,80.6421,80.6421,80.6322,80.6322,74999.0
2025-01-06 09:35:00,81.95,81.96,81.94,81.95,58355.0,80.6322,80.6421,80.6224,80.6322,58355.0
2025-01-06 09:40:00,81.95,81.95,81.94,81.94,23198.0,80.6322,80.6322,80.6224,80.6224,23198.0
2025-01-06 09:45:00,81.95,81.96,81.94,81.95,16995.0,80.6322,80.6421,80.6224,80.6322,16995.0
2025-01-06 09:50:00,81.95,81.96,81.95,81.95,30127.0,80.6322,80.6421,80.6322,80.6322,30127.0
2025-01-06 09:55:00,81.95,81.96,81.95,81.95,21048.0,80.6322,80.6421,80.6322,80.6322,21048.0
2025-01-06 10:00:00,81.96,81.96,81.95,81.95,25860.0,80.6421,80.6421,80.6322,80.6322,25860.0
2025-01-06 10:05:00,81.95,81.95,81.94,81.95,11298.0,80.6322,80.6322,80.6224,80.6322,11298.0
2025-01-06 10:10:00,81.94,81.96,81.94,81.96,79912.0,80.6224,80.6421,80.6224,80.6421,79912.0
2025-01-06 10:15:00,81.95,81.96,81.95,81.95,28621.0,80.6322,80.6421,80.6322,80.6322,28621.0
2025-01-06 10:20:00,81.95,81.96,81.94,81.95,10766.0,80.6322,80.6421,80.6224,80.6322,10766.0
2025-01-06 10:25:00,81.95,81.95,81.94,81.94,3788.0,80.6322,80.6322,80.6224,80.6224,3788.0
2025-01-06 10:30:00,81.94,81.95,81.94,81.95,10295.0,80.6224,80.6322,80.6224,80.6322,10295.0
2025-01-06 10:35:00,81.95,81.95,81.94,81.95,36130.0,80.6322,80.6322,80.6224,80.6322,36130.0
2025-01-06 10:40:00,81.95,81.95,81.94,81.95,43297.0,80.6322,80.6322,80.6224,80.6322,43297.0
2025-01-06 10:45:00,81.95,81.96,81.94,81.95,39059.0,80.6322,80.6421,80.6224,80.6322,39059.0
2025-01-06 10:50:00,81.96,81.96,81.95,81.96,9977.0,80.6421,80.6421,80.6322,80.6421,9977.0
2025-01-06 10:55:00,81.96,81.97,81.95,81.97,56725.0,80.6421,80.6519,80.6322,80.6519,56725.0
2025-01-06 11:00:00,81.97,81.98,81.96,81.98,73591.0,80.6519,80.6617,80.6421,80.6617,73591.0
2025-01-06 11:05:00,81.98,81.98,81.97,81.97,32449.0,80.6617,80.6617,80.6519,80.6519,32449.0
2025-01-06 11:10:00,81.98,81.98,81.97,81.98,17162.0,80.6617,80.6617,80.6519,80.6617,17162.0
2025-01-06 11:15:00,81.98,81.98,81.97,81.98,21258.0,80.6617,80.6617,80.6519,80.6617,21258.0
2025-01-06 11:20:00,81.98,81.99,81.98,81.98,29834.0,80.6617,80.6716,80.6617,80.6617,29834.0
2025-01-06 11:25:00,81.99,81.99,81.98,81.99,12918.0,80.6716,80.6716,80.6617,80.6716,12918.0
2025-01-06 11:30:00,81.99,81.99,81.98,81.99,17448.0,80.6716,80.6716,80.6617,80.6716,17448.0
2025-01-06 11:35:00,81.98,81.99,81.97,81.98,12207.0,80.6617,80.6716,80.6519,80.6617,12207.0
2025-01-06 11:40:00,81.97,81.98,81.97,81.98,8646.0,80.6519,80.6617,80.6519,80.6617,8646.0
2025-01-06 11:45:00,81.98,81.98,81.97,81.98,41836.0,80.6617,80.6617,80.6519,80.6617,41836.0
2025-01-06 11:50:00,81.97,81.98,81.97,81.97,17401.0,80.6519,80.6617,80.6519,80.6519,17401.0
2025-01-06 11:55:00,81.98,81.98,81.97,81.98,5121.0,80.6617,80.6617,80.6519,80.6617,5121.0
2025-01-06 12:00:00,81.98,81.98,81.97,81.98,9027.0,80.6617,80.6617,80.6519,80.6617,9027.0
2025-01-06 12:05:00,81.98,81.98,81.97,81.98,14090.0,80.6617,80.6617,80.6519,80.6617,14090.0
2025-01-06 12:10:00,81.98,81.98,81.97,81.98,5790.0,80.6617,80.6617,80.6519,80.6617,5790.0
2025-01-06 12:15:00,81.98,81.98,81.97,81.98,14426.0,80.6617,80.6617,80.6519,80.6617,14426.0
2025-01-06 12:20:00,81.98,81.98,81.97,81.98,9703.0,80.6617,80.6617,80.6519,80.6617,9703.0
2025-01-06 12:25:00,81.98,81.98,81.97,81.98,14643.0,80.6617,80.6617,80.6519,80.6617,14643.0
2025-01-06 12:30:00,81.98,81.98,81.97,81.98,7892.0,80.6617,80.6617,80.6519,80.6617,7892.0
2025-01-06 12:35:00,81.98,81.98,81.97,81.97,13720.0,80.6617,80.6617,80.6519,80.6519,13720.0
2025-01-06 12:40:00,81.97,81.98,81.97,81.98,14030.0,80.6519,80.6617,80.6519,80.6617,14030.0
2025-01-06 12:45:00,81.98,81.98,81.97,81.98,11378.0,80.6617,80.6617,80.6519,80.6617,11378.0
2025-01-06 12:50:00,81.98,81.98,81.97,81.98,17182.0,80.6617,80.6617,80.6519,80.6617,17182.0
2025-01-06 12:55:00,81.98,81.99,81.97,81.98,16937.0,80.6617,80.6716,80.6519,80.6617,16937.0
2025-01-06 13:00:00,81.98,81.99,81.96,81.96,18712.0,80.6617,80.6716,80.6421,80.6421,18712.0
2025-01-06 13:05:00,81.97,81.97,81.96,81.97,9454.0,80.6519,80.6519,80.6421,80.6519,9454.0
2025-01-06 13:10:00,81.96,81.97,81.96,81.97,4670.0,80.6421,80.6519,80.6421,80.6519,4670.0
2025-01-06 13:15:00,81.97,81.97,81.96,81.97,21972.0,80.6519,80.6519,80.6421,80.6519,21972.0
2025-01-06 13:20:00,81.97,81.98,81.96,81.98,11713.0,80.6519,80.6617,80.6421,80.6617,11713.0
2025-01-06 13:25:00,81.98,81.98,81.97,81.98,7078.0,80.6617,80.6617,80.6519,80.6617,7078.0
2025-01-06 13:30:00,81.98,81.98,81.97,81.98,9874.0,80.6617,80.6617,80.6519,80.6617,9874.0
2025-01-06 13:35:00,81.98,81.98,81.97,81.98,6333.0,80.6617,80.6617,80.6519,80.6617,6333.0
2025-01-06 13:40:00,81.98,81.98,81.96,81.97,18155.0,80.6617,80.6617,80.6421,80.6519,18155.0
2025-01-06 13:45:00,81.96,81.97,81.96,81.96,6678.0,80.6421,80.6519,80.6421,80.6421,6678.0
2025-01-06 13:50:00,81.97,81.97,81.96,81.97,11016.0,80.6519,80.6519,80.6421,80.6519,11016.0
2025-01-06 13:55:00,81.96,81.97,81.96,81.96,19094.0,80.6421,80.6519,80.6421,80.6421,19094.0
2025-01-06 14:00:00,81.97,81.97,81.95,81.97,136669.0,80.6519,80.6519,80.6322,80.6519,136669.0
2025-01-06 14:05:00,81.97,81.97,81.96,81.97,10614.0,80.6519,80.6519,80.6421,80.6519,10614.0
2025-01-06 14:10:00,81.97,81.97,81.96,81.97,16822.0,80.6519,80.6519,80.6421,80.6519,16822.0
2025-01-06 14:15:00,81.97,81.97,81.96,81.97,13975.0,80.6519,80.6519,80.6421,80.6519,13975.0
2025-01-06 14:20:00,81.97,81.97,81.96,81.97,65912.0,80.6519,80.6519,80.6421,80.6519,65912.0
2025-01-06 14:25:00,81.97,81.97,81.96,81.97,12093.0,80.6519,80.6519,80.6421,80.6519,12093.0
2025-01-06 14:30:00,81.97,81.98,81.96,81.96,24457.0,80.6519,80.6617,80.6421,80.6421,24457.0
2025-01-06 14:35:00,81.97,81.97,81.96,81.96,25901.0,80.6519,80.6519,80.6421,80.6421,25901.0
2025-01-06 14:40:00,81.97,81.97,81.96,81.97,10151.0,80.6519,80.6519,80.6421,80.6519,10151.0
2025-01-06 14:45:00,81.97,81.97,81.96,81.96,20973.0,80.6519,80.6519,80.6421,80.6421,20973.0
2025-01-06 14:50:00,81.97,81.97,81.96,81.97,5907.0,80.6519,80.6519,80.6421,80.6519,5907.0
2025-01-06 14:55:00,81.97,81.97,81.96,81.96,44766.0,80.6519,80.6519,80.6421,80.6421,44766.0
2025-01-06 15:00:00,81.97,81.97,81.96,81.96,31001.0,80.6519,80.6519,80.6421,80.6421,31001.0
2025-01-06 15:05:00,81.97,81.97,81.96,81.97,24598.0,80.6519,80.6519,80.6421,80.6519,24598.0
2025-01-06 15:10:00,81.96,81.97,81.96,81.97,8414.0,80.6421,80.6519,80.6421,80.6519,8414.0
2025-01-06 15:15:00,81.97,81.97,81.96,81.97,8381.0,80.6519,80.6519,80.6421,80.6519,8381.0
2025-01-06 15:20:00,81.97,81.97,81.96,81.97,9626.0,80.6519,80.6519,80.6421,80.6519,9626.0
2025-01-06 15:25:00,81.97,81.97,81.96,81.97,8726.0,80.6519,80.6519,80.6421,80.6519,8726.0
2025-01-06 15:30:00,81.97,81.97,81.96,81.96,21978.0,80.6519,80.6519,80.6421,80.6421,21978.0
2025-01-06 15:35:00,81.97,81.97,81.96,81.96,22748.0,80.6519,80.6519,80.6421,80.6421,22748.0
2025-01-06 15:40:00,81.97,81.97,81.96,81.97,9045.0,80.6519,80.6519,80.6421,80.6519,9045.0
2025-01-06 15:45:00,81.96,81.97,81.96,81.97,7263.0,80.6421,80.6519,80.6421,80.6519,7263.0
2025-01-06 15:50:00,81.97,81.97,81.95,81.95,16590.0,80.6519,80.6519,80.6322,80.6322,16590.0
2025-01-06 15:55:00,81.95,81.98,81.95,81.97,99847.0,80.6322,80.6617,80.6322,80.6519,99847.0
2025-01-07 09:30:00,81.97,81.98,81.97,81.98,38367.0,80.6519,80.6617,80.6519,80.6617,38367.0
2025-01-07 09:35:00,81.98,81.98,81.97,81.98,9582.0,80.6617,80.6617,80.6519,80.6617,9582.0
2025-01-07 09:40:00,81.98,81.98,81.97,81.98,5939.0,80.6617,80.6617,80.6519,80.6617,5939.0
2025-01-07 09:45:00,81.98,81.99,81.97,81.98,37404.0,80.6617,80.6716,80.6519,80.6617,37404.0
2025-01-07 09:50:00,81.98,81.99,81.97,81.98,17770.0,80.6617,80.6716,80.6519,80.6617,17770.0
2025-01-07 09:55:00,81.97,81.98,81.97,81.98,14281.0,80.6519,80.6617,80.6519,80.6617,14281.0
2025-01-07 10:00:00,81.97,81.98,81.91,81.92,225548.0,80.6519,80.6617,80.5929,80.6027,225548.0
2025-01-07 10:05:00,81.92,81.92,81.9,81.9,9182.0,80.6027,80.6027,80.583,80.583,9182.0
2025-01-07 10:10:00,81.91,81.93,81.9,81.92,95161.0,80.5929,80.6126,80.583,80.6027,95161.0
2025-01-07 10:15:00,81.93,81.93,81.92,81.92,33835.0,80.6126,80.6126,80.6027,80.6027,33835.0
2025-01-07 10:20:00,81.93,81.93,81.92,81.93,21588.0,80.6126,80.6126,80.6027,80.6126,21588.0
2025-01-07 10:25:00,81.93,81.93,81.92,81.93,5519.0,80.6126,80.6126,80.6027,80.6126,5519.0
2025-01-07 10:30:00,81.92,81.94,81.92,81.94,13797.0,80.6027,80.6224,80.6027,80.6224,13797.0
2025-01-07 10:35:00,81.94,81.94,81.92,81.92,19503.0,80.6224,80.6224,80.6027,80.6027,19503.0
2025-01-07 10:40:00,81.93,81.93,81.92,81.93,6684.0,80.6126,80.6126,80.6027,80.6126,6684.0
2025-01-07 10:45:00,81.93,81.93,81.92,81.92,20499.0,80.6126,80.6126,80.6027,80.6027,20499.0
2025-01-07 10:50:00,81.93,81.93,81.92,81.92,34968.0,80.6126,80.6126,80.6027,80.6027,34968.0
2025-01-07 10:55:00,81.92,81.93,81.92,81.92,7253.0,80.6027,80.6126,80.6027,80.6027,7253.0
2025-01-07 11:00:00,81.93,81.93,81.92,81.93,235904.0,80.6126,80.6126,80.6027,80.6126,235904.0
2025-01-07 11:05:00,81.92,81.93,81.92,81.93,13128.0,80.6027,80.6126,80.6027,80.6126,13128.0
2025-01-07 11:10:00,81.92,81.93,81.91,81.92,41571.0,80.6027,80.6126,80.5929,80.6027,41571.0
2025-01-07 11:15:00,81.92,81.92,81.91,81.92,5205.0,80.6027,80.6027,80.5929,80.6027,5205.0
2025-01-07 11:20:00,81.92,81.92,81.91,81.91,5641.0,80.6027,80.6027,80.5929,80.5929,5641.0
2025-01-07 11:25:00,81.92,81.92,81.91,81.92,6548.0,80.6027,80.6027,80.5929,80.6027,6548.0
2025-01-07 11:30:00,81.91,81.94,81.91,81.92,109976.0,80.5929,80.6224,80.5929,80.6027,109976.0
2025-01-07 11:35:00,81.92,81.94,81.92,81.94,11483.0,80.6027,80.6224,80.6027,80.6224,11483.0
2025-01-07 11:40:00,81.94,81.94,81.93,81.93,10725.0,80.6224,80.6224,80.6126,80.6126,10725.0
2025-01-07 11:45:00,81.94,81.94,81.93,81.94,8909.0,80.6224,80.6224,80.6126,80.6224,8909.0
2025-01-07 11:50:00,81.94,81.94,81.93,81.94,5119.0,80.6224,80.6224,80.6126,80.6224,5119.0
2025-01-07 11:55:00,81.94,81.94,81.93,81.94,20035.0,80.6224,80.6224,80.6126,80.6224,20035.0
2025-01-07 12:00:00,81.94,81.94,81.93,81.94,7226.0,80.6224,80.6224,80.6126,80.6224,7226.0
2025-01-07 12:05:00,81.94,81.94,81.93,81.94,10581.0,80.6224,80.6224,80.6126,80.6224,10581.0
2025-01-07 12:10:00,81.94,81.94,81.93,81.93,30189.0,80.6224,80.6224,80.6126,80.6126,30189.0
2025-01-07 12:15:00,81.94,81.95,81.93,81.95,12429.0,80.6224,80.6322,80.6126,80.6322,12429.0
2025-01-07 12:20:00,81.95,81.96,81.94,81.95,15357.0,80.6322,80.6421,80.6224,80.6322,15357.0
2025-01-07 12:25:00,81.96,81.96,81.95,81.96,5893.0,80.6421,80.6421,80.6322,80.6421,5893.0
2025-01-07 12:30:00,81.96,81.96,81.95,81.96,7318.0,80.6421,80.6421,80.6322,80.6421,7318.0
2025-01-07 12:35:00,81.95,81.96,81.95,81.96,9009.0,80.6322,80.6421,80.6322,80.6421,9009.0
2025-01-07 12:40:00,81.96,81.96,81.95,81.96,10163.0,80.6421,80.6421,80.6322,80.6421,10163.0
2025-01-07 12:45:00,81.96,81.96,81.95,81.96,8816.0,80.6421,80.6421,80.6322,80.6421,8816.0
2025-01-07 12:50:00,81.96,81.96,81.95,81.95,15522.0,80.6421,80.6421,80.6322,80.6322,15522.0
2025-01-07 12:55:00,81.95,81.96,81.95,81.95,5571.0,80.6322,80.6421,80.6322,80.6322,5571.0
2025-01-07 13:00:00,81.95,81.96,81.95,81.95,7191.0,80.6322,80.6421,80.6322,80.6322,7191.0
2025-01-07 13:05:00,81.95,81.96,81.95,81.95,7497.0,80.6322,80.6421,80.6322,80.6322,7497.0
2025-01-07 13:10:00,81.95,81.96,81.95,81.95,7427.0,80.6322,80.6421,80.6322,80.6322,7427.0
2025-01-07 13:15:00,81.95,81.96,81.95,81.96,10688.0,80.6322,80.6421,80.6322,80.6421,10688.0
2025-01-07 13:20:00,81.95,81.96,81.94,81.94,32970.0,80.6322,80.6421,80.6224,80.6224,32970.0
2025-01-07 13:25:00,81.95,81.95,81.94,81.95,8748.0,80.6322,80.6322,80.6224,80.6322,8748.0
2025-01-07 13:30:00,81.95,81.95,81.93,81.94,27198.0,80.6322,80.6322,80.6126,80.6224,27198.0
2025-01-07 13:35:00,81.94,81.94,81.93,81.93,58760.0,80.6224,80.6224,80.6126,80.6126,58760.0
2025-01-07 13:40:00,81.93,81.94,81.92,81.92,42942.0,80.6126,80.6224,80.6027,80.6027,42942.0
2025-01-07 13:45:00,81.92,81.93,81.92,81.92,16017.0,80.6027,80.6126,80.6027,80.6027,16017.0
2025-01-07 13:50:00,81.92,81.93,81.92,81.92,8479.0,80.6027,80.6126,80.6027,80.6027,8479.0
2025-01-07 13:55:00,81.93,81.93,81.92,81.92,6394.0,80.6126,80.6126,80.6027,80.6027,6394.0
2025-01-07 14:00:00,81.92,81.94,81.92,81.94,11862.0,80.6027,80.6224,80.6027,80.6224,11862.0
2025-01-07 14:05:00,81.94,81.94,81.93,81.94,19747.0,80.6224,80.6224,80.6126,80.6224,19747.0
2025-01-07 14:10:00,81.94,81.94,81.93,81.94,9676.0,80.6224,80.6224,80.6126,80.6224,9676.0
2025-01-07 14:15:00,81.94,81.94,81.93,81.94,8844.0,80.6224,80.6224,80.6126,80.6224,8844.0
2025-01-07 14:20:00,81.94,81.94,81.93,81.94,24670.0,80.6224,80.6224,80.6126,80.6224,24670.0
2025-01-07 14:25:00,81.93,81.94,81.93,81.94,7945.0,80.6126,80.6224,80.6126,80.6224,7945.0
2025-01-07 14:30:00,81.94,81.94,81.93,81.93,11110.0,80.6224,80.6224,80.6126,80.6126,11110.0
2025-01-07 14:35:00,81.93,81.94,81.93,81.94,10903.0,80.6126,80.6224,80.6126,80.6224,10903.0
2025-01-07 14:40:00,81.94,81.94,81.93,81.94,37436.0,80.6224,80.6224,80.6126,80.6224,37436.0
2025-01-07 14:45:00,81.94,81.94,81.93,81.93,34639.0,80.6224,80.6224,80.6126,80.6126,34639.0
2025-01-07 14:50:00,81.93,81.94,81.93,81.93,14513.0,80.6126,80.6224,80.6126,80.6126,14513.0
2025-01-07 14:55:00,81.94,81.94,81.93,81.93,6545.0,80.6224,80.6224,80.6126,80.6126,6545.0
2025-01-07 15:00:00,81.93,81.94,81.93,81.94,9937.0,80.6126,80.6224,80.6126,80.6224,9937.0
2025-01-07 15:05:00,81.94,81.94,81.93,81.93,31201.0,80.6224,80.6224,80.6126,80.6126,31201.0
2025-01-07 15:10:00,81.94,81.94,81.93,81.94,7128.0,80.6224,80.6224,80.6126,80.6224,7128.0
2025-01-07 15:15:00,81.94,81.94,81.93,81.94,29695.0,80.6224,80.6224,80.6126,80.6224,29695.0
2025-01-07 15:20:00,81.93,81.94,81.93,81.93,114669.0,80.6126,80.6224,80.6126,80.6126,114669.0
2025-01-07 15:25:00,81.93,81.94,81.93,81.93,13925.0,80.6126,80.6224,80.6126,80.6126,13925.0
2025-01-07 15:30:00,81.94,81.94,81.93,81.94,25697.0,80.6224,80.6224,80.6126,80.6224,25697.0
2025-01-07 15:35:00,81.94,81.94,81.93,81.94,34980.0,80.6224,80.6224,80.6126,80.6224,34980.0
2025-01-07 15:40:00,81.94,81.94,81.93,81.93,72189.0,80.6224,80.6224,80.6126,80.6126,72189.0
2025-01-07 15:45:00,81.94,81.94,81.93,81.94,27605.0,80.6224,80.6224,80.6126,80.6224,27605.0
2025-01-07 15:50:00,81.94,81.94,81.93,81.94,16976.0,80.6224,80.6224,80.6126,80.6224,16976.0
2025-01-07 15:55:00,81.94,81.94,81.92,81.94,689611.0,80.6224,80.6224,80.6027,80.6224,689611.0
2025-01-08 09:30:00,81.95,81.96,81.95,81.95,27241.0,80.6322,80.6421,80.6322,80.6322,27241.0
2025-01-08 09:35:00,81.95,81.97,81.95,81.97,31239.0,80.6322,80.6519,80.6322,80.6519,31239.0
2025-01-08 09:40:00,81.97,81.97,81.96,81.97,17145.0,80.6519,80.6519,80.6421,80.6519,17145.0
2025-01-08 09:45:00,81.97,81.98,81.96,81.97,34269.0,80.6519,80.6617,80.6421,80.6519,34269.0
2025-01-08 09:50:00,81.97,81.98,81.97,81.98,15539.0,80.6519,80.6617,80.6519,80.6617,15539.0
2025-01-08 09:55:00,81.98,81.98,81.97,81.98,27874.0,80.6617,80.6617,80.6519,80.6617,27874.0
2025-01-08 10:00:00,81.98,81.99,81.97,81.98,59613.0,80.6617,80.6716,80.6519,80.6617,59613.0
2025-01-08 10:05:00,81.99,81.99,81.98,81.98,13800.0,80.6716,80.6716,80.6617,80.6617,13800.0
2025-01-08 10:10:00,81.98,81.99,81.98,81.99,28269.0,80.6617,80.6716,80.6617,80.6716,28269.0
2025-01-08 10:15:00,81.98,81.99,81.98,81.98,6188.0,80.6617,80.6716,80.6617,80.6617,6188.0
2025-01-08 10:20:00,81.98,81.99,81.98,81.98,3354.0,80.6617,80.6716,80.6617,80.6617,3354.0
2025-01-08 10:25:00,81.98,81.99,81.98,81.98,20062.0,80.6617,80.6716,80.6617,80.6617,20062.0
2025-01-08 10:30:00,81.98,81.99,81.98,81.98,4836.0,80.6617,80.6716,80.6617,80.6617,4836.0
2025-01-08 10:35:00,81.98,81.99,81.98,81.98,5251.0,80.6617,80.6716,80.6617,80.6617,5251.0
2025-01-08 10:40:00,81.98,81.99,81.98,81.98,16315.0,80.6617,80.6716,80.6617,80.6617,16315.0
2025-01-08 10:45:00,81.98,81.99,81.98,81.99,19554.0,80.6617,80.6716,80.6617,80.6716,19554.0
2025-01-08 10:50:00,81.98,81.99,81.98,81.98,5163.0,80.6617,80.6716,80.6617,80.6617,5163.0
2025-01-08 10:55:00,81.98,81.99,81.97,81.97,17305.0,80.6617,80.6716,80.6519,80.6519,17305.0
2025-01-08 11:00:00,81.98,81.98,81.97,81.97,9951.0,80.6617,80.6617,80.6519,80.6519,9951.0
2025-01-08 11:05:00,81.97,81.98,81.97,81.97,7040.0,80.6519,80.6617,80.6519,80.6519,7040.0
2025-01-08 11:10:00,81.97,81.98,81.96,81.97,20417.0,80.6519,80.6617,80.6421,80.6519,20417.0
2025-01-08 11:15:00,81.97,81.97,81.96,81.97,20616.0,80.6519,80.6519,80.6421,80.6519,20616.0
2025-01-08 11:20:00,81.97,81.98,81.96,81.98,20034.0,80.6519,80.6617,80.6421,80.6617,20034.0
2025-01-08 11:25:00,81.98,81.98,81.96,81.97,11198.0,80.6617,80.6617,80.6421,80.6519,11198.0
2025-01-08 11:30:00,81.97,81.97,81.96,81.97,20221.0,80.6519,80.6519,80.6421,80.6519,20221.0
2025-01-08 11:35:00,81.96,81.97,81.96,81.96,12785.0,80.6421,80.6519,80.6421,80.6421,12785.0
2025-01-08 11:40:00,81.96,81.98,81.96,81.97,93549.0,80.6421,80.6617,80.6421,80.6519,93549.0
2025-01-08 11:45:00,81.97,81.97,81.96,81.97,55538.0,80.6519,80.6519,80.6421,80.6519,55538.0
2025-01-08 11:50:00,81.97,81.98,81.96,81.98,69314.0,80.6519,80.6617,80.6421,80.6617,69314.0
2025-01-08 11:55:00,81.98,81.98,81.97,81.98,10431.0,80.6617,80.6617,80.6519,80.6617,10431.0
2025-01-08 12:00:00,81.98,81.98,81.96,81.96,28964.0,80.6617,80.6617,80.6421,80.6421,28964.0
2025-01-08 12:05:00,81.96,81.97,81.96,81.96,8658.0,80.6421,80.6519,80.6421,80.6421,8658.0
2025-01-08 12:10:00,81.96,81.97,81.96,81.96,8616.0,80.6421,80.6519,80.6421,80.6421,8616.0
2025-01-08 12:15:00,81.97,81.97,81.96,81.96,9093.0,80.6519,80.6519,80.6421,80.6421,9093.0
2025-01-08 12:20:00,81.97,81.97,81.96,81.96,64068.0,80.6519,80.6519,80.6421,80.6421,64068.0
2025-01-08 12:25:00,81.97,81.97,81.96,81.97,9496.0,80.6519,80.6519,80.6421,80.6519,9496.0
2025-01-08 12:30:00,81.96,81.97,81.96,81.96,24434.0,80.6421,80.6519,80.6421,80.6421,24434.0
2025-01-08 12:35:00,81.97,81.97,81.95,81.95,43527.0,80.6519,80.6519,80.6322,80.6322,43527.0
2025-01-08 12:40:00,81.95,81.96,81.95,81.95,9408.0,80.6322,80.6421,80.6322,80.6322,9408.0
2025-01-08 12:45:00,81.95,81.96,81.95,81.95,8982.0,80.6322,80.6421,80.6322,80.6322,8982.0
2025-01-08 12:50:00,81.96,81.96,81.95,81.95,6818.0,80.6421,80.6421,80.6322,80.6322,6818.0
2025-01-08 12:55:00,81.95,81.97,81.95,81.97,35528.0,80.6322,80.6519,80.6322,80.6519,35528.0
2025-01-08 13:00:00,81.97,81.98,81.96,81.98,25561.0,80.6519,80.6617,80.6421,80.6617,25561.0
2025-01-08 13:05:00,81.98,81.98,81.96,81.97,26583.0,80.6617,80.6617,80.6421,80.6519,26583.0
2025-01-08 13:10:00,81.97,81.97,81.96,81.96,8433.0,80.6519,80.6519,80.6421,80.6421,8433.0
2025-01-08 13:15:00,81.96,81.97,81.95,81.95,21419.0,80.6421,80.6519,80.6322,80.6322,21419.0
2025-01-08 13:20:00,81.95,81.96,81.95,81.95,25333.0,80.6322,80.6421,80.6322,80.6322,25333.0
2025-01-08 13:25:00,81.95,81.97,81.95,81.97,13531.0,80.6322,80.6519,80.6322,80.6519,13531.0
2025-01-08 13:30:00,81.96,81.97,81.96,81.96,7711.0,80.6421,80.6519,80.6421,80.6421,7711.0
2025-01-08 13:35:00,81.96,81.97,81.96,81.97,10787.0,80.6421,80.6519,80.6421,80.6519,10787.0
2025-01-08 13:40:00,81.96,81.97,81.95,81.95,18754.0,80.6421,80.6519,80.6322,80.6322,18754.0
2025-01-08 13:45:00,81.95,81.96,81.95,81.95,209700.0,80.6322,80.6421,80.6322,80.6322,209700.0
2025-01-08 13:50:00,81.95,81.96,81.95,81.95,21178.0,80.6322,80.6421,80.6322,80.6322,21178.0
2025-01-08 13:55:00,81.95,81.96,81.95,81.95,12412.0,80.6322,80.6421,80.6322,80.6322,12412.0
2025-01-08 14:00:00,81.95,81.96,81.95,81.95,12857.0,80.6322,80.6421,80.6322,80.6322,12857.0
2025-01-08 14:05:00,81.95,81.97,81.95,81.96,26427.0,80.6322,80.6519,80.6322,80.6421,26427.0
2025-01-08 14:10:00,81.96,81.97,81.96,81.97,33340.0,80.6421,80.6519,80.6421,80.6519,33340.0
2025-01-08 14:15:00,81.97,81.97,81.96,81.97,19169.0,80.6519,80.6519,80.6421,80.6519,19169.0
2025-01-08 14:20:00,81.97,81.97,81.96,81.97,32289.0,80.6519,80.6519,80.6421,80.6519,32289.0
2025-01-08 14:25:00,81.97,81.97,81.96,81.97,17561.0,80.6519,80.6519,80.6421,80.6519,17561.0
2025-01-08 14:30:00,81.97,81.97,81.96,81.97,17393.0,80.6519,80.6519,80.6421,80.6519,17393.0
2025-01-08 14:35:00,81.96,81.97,81.96,81.96,70362.0,80.6421,80.6519,80.6421,80.6421,70362.0
2025-01-08 14:40:00,81.96,81.97,81.96,81.96,8806.0,80.6421,80.6519,80.6421,80.6421,8806.0
2025-01-08 14:45:00,81.97,81.97,81.95,81.95,21059.0,80.6519,80.6519,80.6322,80.6322,21059.0
2025-01-08 14:50:00,81.96,81.96,81.95,81.96,24193.0,80.6421,80.6421,80.6322,80.6421,24193.0
2025-01-08 14:55:00,81.95,81.96,81.95,81.95,18936.0,80.6322,80.6421,80.6322,80.6322,18936.0
2025-01-08 15:00:00,81.95,81.96,81.95,81.95,23997.0,80.6322,80.6421,80.6322,80.6322,23997.0
2025-01-08 15:05:00,81.95,81.96,81.95,81.96,14799.0,80.6322,80.6421,80.6322,80.6421,14799.0
2025-01-08 15:10:00,81.96,81.97,81.95,81.97,27743.0,80.6421,80.6519,80.6322,80.6519,27743.0
2025-01-08 15:15:00,81.97,81.97,81.96,81.96,8435.0,80.6519,80.6519,80.6421,80.6421,8435.0
2025-01-08 15:20:00,81.97,81.97,81.96,81.96,10144.0,80.6519,80.6519,80.6421,80.6421,10144.0
2025-01-08 15:25:00,81.97,81.97,81.96,81.96,10280.0,80.6519,80.6519,80.6421,80.6421,10280.0
2025-01-08 15:30:00,81.96,81.97,81.96,81.96,44668.0,80.6421,80.6519,80.6421,80.6421,44668.0
2025-01-08 15:35:00,81.97,81.97,81.96,81.97,16415.0,80.6519,80.6519,80.6421,80.6519,16415.0
2025-01-08 15:40:00,81.97,81.98,81.96,81.98,67585.0,80.6519,80.6617,80.6421,80.6617,67585.0
2025-01-08 15:45:00,81.98,81.98,81.97,81.98,13238.0,80.6617,80.6617,80.6519,80.6617,13238.0
2025-01-08 15:50:00,81.98,81.98,81.97,81.97,61344.0,80.6617,80.6617,80.6519,80.6519,61344.0
2025-01-08 15:55:00,81.97,81.98,81.97,81.98,111525.0,80.6519,80.6617,80.6519,80.6617,111525.0
2025-01-10 09:30:00,81.93,81.93,81.92,81.92,94598.0,80.6126,80.6126,80.6027,80.6027,94598.0
2025-01-10 09:35:00,81.92,81.94,81.92,81.93,59701.0,80.6027,80.6224,80.6027,80.6126,59701.0
2025-01-10 09:40:00,81.93,81.94,81.93,81.93,9597.0,80.6126,80.6224,80.6126,80.6126,9597.0
2025-01-10 09:45:00,81.94,81.94,81.92,81.92,23935.0,80.6224,80.6224,80.6027,80.6027,23935.0
2025-01-10 09:50:00,81.92,81.93,81.91,81.92,15372.0,80.6027,80.6126,80.5929,80.6027,15372.0
2025-01-10 09:55:00,81.92,81.92,81.91,81.92,57910.0,80.6027,80.6027,80.5929,80.6027,57910.0
2025-01-10 10:00:00,81.91,81.92,81.9,81.9,119787.0,80.5929,80.6027,80.583,80.583,119787.0
2025-01-10 10:05:00,81.91,81.92,81.9,81.91,67001.0,80.5929,80.6027,80.583,80.5929,67001.0
2025-01-10 10:10:00,81.91,81.92,81.9,81.92,13714.0,80.5929,80.6027,80.583,80.6027,13714.0
2025-01-10 10:15:00,81.91,81.93,81.91,81.93,17633.0,80.5929,80.6126,80.5929,80.6126,17633.0
2025-01-10 10:20:00,81.92,81.93,81.92,81.92,22874.0,80.6027,80.6126,80.6027,80.6027,22874.0
2025-01-10 10:25:00,81.92,81.93,81.91,81.92,21845.0,80.6027,80.6126,80.5929,80.6027,21845.0
2025-01-10 10:30:00,81.92,81.93,81.91,81.92,28673.0,80.6027,80.6126,80.5929,80.6027,28673.0
2025-01-10 10:35:00,81.92,81.92,81.9,81.91,59098.0,80.6027,80.6027,80.583,80.5929,59098.0
2025-01-10 10:40:00,81.91,81.91,81.88,81.89,39583.0,80.5929,80.5929,80.5634,80.5732,39583.0
2025-01-10 10:45:00,81.89,81.89,81.88,81.89,20173.0,80.5732,80.5732,80.5634,80.5732,20173.0
2025-01-10 10:50:00,81.89,81.89,81.87,81.88,28122.0,80.5732,80.5732,80.5535,80.5634,28122.0
2025-01-10 10:55:00,81.88,81.88,81.87,81.87,13466.0,80.5634,80.5634,80.5535,80.5535,13466.0
2025-01-10 11:00:00,81.87,81.88,81.87,81.88,11664.0,80.5535,80.5634,80.5535,80.5634,11664.0
2025-01-10 11:05:00,81.87,81.88,81.87,81.88,24302.0,80.5535,80.5634,80.5535,80.5634,24302.0
2025-01-10 11:10:00,81.87,81.88,81.87,81.88,16337.0,80.5535,80.5634,80.5535,80.5634,16337.0
2025-01-10 11:15:00,81.88,81.88,81.87,81.88,25169.0,80.5634,80.5634,80.5535,80.5634,25169.0
2025-01-10 11:20:00,81.88,81.89,81.87,81.89,46728.0,80.5634,80.5732,80.5535,80.5732,46728.0
2025-01-10 11:25:00,81.89,81.89,81.88,81.88,17403.0,80.5732,80.5732,80.5634,80.5634,17403.0
2025-01-10 11:30:00,81.88,81.88,81.87,81.87,35187.0,80.5634,80.5634,80.5535,80.5535,35187.0
2025-01-10 11:35:00,81.88,81.89,81.88,81.89,49144.0,80.5634,80.5732,80.5634,80.5732,49144.0
2025-01-10 11:40:00,81.88,81.89,81.88,81.88,18640.0,80.5634,80.5732,80.5634,80.5634,18640.0
2025-01-10 11:45:00,81.88,81.89,81.88,81.88,33771.0,80.5634,80.5732,80.5634,80.5634,33771.0
2025-01-10 11:50:00,81.89,81.89,81.88,81.89,65209.0,80.5732,80.5732,80.5634,80.5732,65209.0
2025-01-10 11:55:00,81.89,81.89,81.88,81.89,18089.0,80.5732,80.5732,80.5634,80.5732,18089.0
2025-01-10 12:00:00,81.88,81.89,81.87,81.88,35801.0,80.5634,80.5732,80.5535,80.5634,35801.0
2025-01-10 12:05:00,81.88,81.88,81.87,81.87,20490.0,80.5634,80.5634,80.5535,80.5535,20490.0
2025-01-10 12:10:00,81.87,81.88,81.87,81.87,12418.0,80.5535,80.5634,80.5535,80.5535,12418.0
2025-01-10 12:15:00,81.88,81.88,81.86,81.87,24622.0,80.5634,80.5634,80.5437,80.5535,24622.0
2025-01-10 12:20:00,81.87,81.87,81.86,81.87,6797.0,80.5535,80.5535,80.5437,80.5535,6797.0
2025-01-10 12:25:00,81.87,81.88,81.86,81.87,9140.0,80.5535,80.5634,80.5437,80.5535,9140.0
2025-01-10 12:30:00,81.88,81.88,81.87,81.88,15536.0,80.5634,80.5634,80.5535,80.5634,15536.0
2025-01-10 12:35:00,81.88,81.88,81.87,81.88,24893.0,80.5634,80.5634,80.5535,80.5634,24893.0
2025-01-10 12:40:00,81.88,81.89,81.87,81.89,37624.0,80.5634,80.5732,80.5535,80.5732,37624.0
2025-01-10 12:45:00,81.89,81.89,81.88,81.89,19497.0,80.5732,80.5732,80.5634,80.5732,19497.0
2025-01-10 12:50:00,81.89,81.89,81.88,81.89,26671.0,80.5732,80.5732,80.5634,80.5732,26671.0
2025-01-10 12:55:00,81.88,81.89,81.88,81.88,19052.0,80.5634,80.5732,80.5634,80.5634,19052.0
2025-01-10 13:00:00,81.88,81.89,81.87,81.88,21528.0,80.5634,80.5732,80.5535,80.5634,21528.0
2025-01-10 13:05:00,81.88,81.88,81.87,81.87,39567.0,80.5634,80.5634,80.5535,80.5535,39567.0
2025-01-10 13:10:00,81.87,81.88,81.87,81.87,62211.0,80.5535,80.5634,80.5535,80.5535,62211.0
2025-01-10 13:15:00,81.88,81.88,81.87,81.88,71974.0,80.5634,80.5634,80.5535,80.5634,71974.0
2025-01-10 13:20:00,81.88,81.88,81.87,81.87,37419.0,80.5634,80.5634,80.5535,80.5535,37419.0
2025-01-10 13:25:00,81.87,81.88,81.86,81.87,21095.0,80.5535,80.5634,80.5437,80.5535,21095.0
2025-01-10 13:30:00,81.87,81.87,81.86,81.87,273908.0,80.5535,80.5535,80.5437,80.5535,273908.0
2025-01-10 13:35:00,81.87,81.87,81.86,81.86,6467.0,80.5535,80.5535,80.5437,80.5437,6467.0
2025-01-10 13:40:00,81.86,81.87,81.86,81.87,22502.0,80.5437,80.5535,80.5437,80.5535,22502.0
2025-01-10 13:45:00,81.87,81.87,81.86,81.87,16818.0,80.5535,80.5535,80.5437,80.5535,16818.0
2025-01-10 13:50:00,81.86,81.87,81.86,81.87,27999.0,80.5437,80.5535,80.5437,80.5535,27999.0
2025-01-10 13:55:00,81.86,81.87,81.86,81.86,8349.0,80.5437,80.5535,80.5437,80.5437,8349.0
2025-01-10 14:00:00,81.86,81.87,81.85,81.86,36027.0,80.5437,80.5535,80.5338,80.5437,36027.0
2025-01-10 14:05:00,81.86,81.86,81.85,81.86,17504.0,80.5437,80.5437,80.5338,80.5437,17504.0
2025-01-10 14:10:00,81.85,81.86,81.85,81.86,16885.0,80.5338,80.5437,80.5338,80.5437,16885.0
2025-01-10 14:15:00,81.86,81.86,81.85,81.86,9781.0,80.5437,80.5437,80.5338,80.5437,9781.0
2025-01-10 14:20:00,81.86,81.86,81.85,81.85,30168.0,80.5437,80.5437,80.5338,80.5338,30168.0
2025-01-10 14:25:00,81.85,81.86,81.84,81.84,27035.0,80.5338,80.5437,80.524,80.524,27035.0
2025-01-10 14:30:00,81.84,81.85,81.84,81.84,12033.0,80.524,80.5338,80.524,80.524,12033.0
2025-01-10 14:35:00,81.84,81.85,81.84,81.84,9652.0,80.524,80.5338,80.524,80.524,9652.0
2025-01-10 14:40:00,81.85,81.85,81.84,81.84,72661.0,80.5338,80.5338,80.524,80.524,72661.0
2025-01-10 14:45:00,81.84,81.85,81.84,81.84,48383.0,80.524,80.5338,80.524,80.524,48383.0
2025-01-10 14:50:00,81.84,81.85,81.84,81.85,52425.0,80.524,80.5338,80.524,80.5338,52425.0
2025-01-10 14:55:00,81.84,81.85,81.83,81.83,39600.0,80.524,80.5338,80.5142,80.5142,39600.0
2025-01-10 15:00:00,81.84,81.84,81.83,81.83,25362.0,80.524,80.524,80.5142,80.5142,25362.0
2025-01-10 15:05:00,81.84,81.84,81.83,81.84,56174.0,80.524,80.524,80.5142,80.524,56174.0
2025-01-10 15:10:00,81.84,81.84,81.83,81.84,93243.0,80.524,80.524,80.5142,80.524,93243.0
2025-01-10 15:15:00,81.84,81.84,81.83,81.84,27260.0,80.524,80.524,80.5142,80.524,27260.0
2025-01-10 15:20:00,81.84,81.84,81.83,81.83,31230.0,80.524,80.524,80.5142,80.5142,31230.0
2025-01-10 15:25:00,81.84,81.84,81.83,81.84,78524.0,80.524,80.524,80.5142,80.524,78524.0
2025-01-10 15:30:00,81.84,81.84,81.83,81.84,36626.0,80.524,80.524,80.5142,80.524,36626.0
2025-01-10 15:35:00,81.84,81.84,81.83,81.84,28590.0,80.524,80.524,80.5142,80.524,28590.0
2025-01-10 15:40:00,81.84,81.85,81.83,81.84,35339.0,80.524,80.5338,80.5142,80.524,35339.0
2025-01-10 15:45:00,81.84,81.85,81.84,81.84,71075.0,80.524,80.5338,80.524,80.524,71075.0
2025-01-10 15:50:00,81.84,81.85,81.84,81.84,50292.0,80.524,80.5338,80.524,80.524,50292.0
2025-01-10 15:55:00,81.84,81.85,81.84,81.84,836429.0,80.524,80.5338,80.524,80.524,836429.0
2025-01-13 09:30:00,81.84,81.85,81.84,81.84,34116.0,80.524,80.5338,80.524,80.524,34116.0
2025-01-13 09:35:00,81.84,81.85,81.84,81.84,13330.0,80.524,80.5338,80.524,80.524,13330.0
2025-01-13 09:40:00,81.85,81.85,81.84,81.84,10813.0,80.5338,80.5338,80.524,80.524,10813.0
2025-01-13 09:45:00,81.84,81.85,81.84,81.85,15945.0,80.524,80.5338,80.524,80.5338,15945.0
2025-01-13 09:50:00,81.85,81.85,81.84,81.84,9701.0,80.5338,80.5338,80.524,80.524,9701.0
2025-01-13 09:55:00,81.84,81.85,81.84,81.84,29217.0,80.524,80.5338,80.524,80.524,29217.0
2025-01-13 10:00:00,81.84,81.85,81.84,81.84,15216.0,80.524,80.5338,80.524,80.524,15216.0
2025-01-13 10:05:00,81.84,81.85,81.84,81.84,10800.0,80.524,80.5338,80.524,80.524,10800.0
2025-01-13 10:10:00,81.85,81.85,81.84,81.84,9874.0,80.5338,80.5338,80.524,80.524,9874.0
2025-01-13 10:15:00,81.84,81.85,81.84,81.84,19306.0,80.524,80.5338,80.524,80.524,19306.0
2025-01-13 10:20:00,81.84,81.85,81.84,81.84,71789.0,80.524,80.5338,80.524,80.524,71789.0
2025-01-13 10:25:00,81.84,81.85,81.84,81.84,12102.0,80.524,80.5338,80.524,80.524,12102.0
2025-01-13 10:30:00,81.84,81.84,81.83,81.83,14799.0,80.524,80.524,80.5142,80.5142,14799.0
2025-01-13 10:35:00,81.84,81.84,81.83,81.83,7185.0,80.524,80.524,80.5142,80.5142,7185.0
2025-01-13 10:40:00,81.84,81.85,81.83,81.85,23242.0,80.524,80.5338,80.5142,80.5338,23242.0
2025-01-13 10:45:00,81.84,81.85,81.84,81.84,6092.0,80.524,80.5338,80.524,80.524,6092.0
2025-01-13 10:50:00,81.84,81.85,81.84,81.84,38493.0,80.524,80.5338,80.524,80.524,38493.0
2025-01-13 10:55:00,81.84,81.85,81.84,81.84,9905.0,80.524,80.5338,80.524,80.524,9905.0
2025-01-13 11:00:00,81.84,81.85,81.83,81.84,26284.0,80.524,80.5338,80.5142,80.524,26284.0
2025-01-13 11:05:00,81.84,81.84,81.83,81.84,30405.0,80.524,80.524,80.5142,80.524,30405.0
2025-01-13 11:10:00,81.83,81.84,81.83,81.84,20111.0,80.5142,80.524,80.5142,80.524,20111.0
2025-01-13 11:15:00,81.84,81.84,81.81,81.81,204313.0,80.524,80.524,80.4945,80.4945,204313.0
2025-01-13 11:20:00,81.81,81.82,81.81,81.81,110631.0,80.4945,80.5043,80.4945,80.4945,110631.0
2025-01-13 11:25:00,81.81,81.82,81.81,81.81,31982.0,80.4945,80.5043,80.4945,80.4945,31982.0
2025-01-13 11:30:00,81.81,81.83,81.81,81.83,42653.0,80.4945,80.5142,80.4945,80.5142,42653.0
2025-01-13 11:35:00,81.83,81.83,81.82,81.83,18541.0,80.5142,80.5142,80.5043,80.5142,18541.0
2025-01-13 11:40:00,81.83,81.83,81.82,81.83,13075.0,80.5142,80.5142,80.5043,80.5142,13075.0
2025-01-13 11:45:00,81.83,81.83,81.82,81.83,25808.0,80.5142,80.5142,80.5043,80.5142,25808.0
2025-01-13 11:50:00,81.83,81.83,81.82,81.83,11723.0,80.5142,80.5142,80.5043,80.5142,11723.0
2025-01-13 11:55:00,81.83,81.83,81.82,81.83,11326.0,80.5142,80.5142,80.5043,80.5142,11326.0
2025-01-13 12:00:00,81.83,81.83,81.82,81.83,15881.0,80.5142,80.5142,80.5043,80.5142,15881.0
2025-01-13 12:05:00,81.83,81.85,81.82,81.84,283704.0,80.5142,80.5338,80.5043,80.524,283704.0
2025-01-13 12:10:00,81.84,81.85,81.84,81.84,186583.0,80.524,80.5338,80.524,80.524,186583.0
2025-01-13 12:15:00,81.84,81.85,81.84,81.85,10763.0,80.524,80.5338,80.524,80.5338,10763.0
2025-01-13 12:20:00,81.84,81.85,81.83,81.83,12280.0,80.524,80.5338,80.5142,80.5142,12280.0
2025-01-13 12:25:00,81.84,81.85,81.83,81.84,10933.0,80.524,80.5338,80.5142,80.524,10933.0
2025-01-13 12:30:00,81.84,81.85,81.84,81.84,9393.0,80.524,80.5338,80.524,80.524,9393.0
2025-01-13 12:35:00,81.84,81.85,81.84,81.84,12817.0,80.524,80.5338,80.524,80.524,12817.0
2025-01-13 12:40:00,81.84,81.85,81.84,81.84,47394.0,80.524,80.5338,80.524,80.524,47394.0
2025-01-13 12:45:00,81.84,81.85,81.84,81.84,18028.0,80.524,80.5338,80.524,80.524,18028.0
2025-01-13 12:50:00,81.84,81.85,81.84,81.84,24719.0,80.524,80.5338,80.524,80.524,24719.0
2025-01-13 12:55:00,81.84,81.85,81.84,81.84,25956.0,80.524,80.5338,80.524,80.524,25956.0
2025-01-13 13:00:00,81.84,81.85,81.84,81.85,11872.0,80.524,80.5338,80.524,80.5338,11872.0
2025-01-13 13:05:00,81.84,81.85,81.84,81.84,10188.0,80.524,80.5338,80.524,80.524,10188.0
2025-01-13 13:10:00,81.84,81.85,81.84,81.84,45329.0,80.524,80.5338,80.524,80.524,45329.0
2025-01-13 13:15:00,81.84,81.85,81.83,81.84,20768.0,80.524,80.5338,80.5142,80.524,20768.0
2025-01-13 13:20:00,81.84,81.84,81.83,81.84,6189.0,80.524,80.524,80.5142,80.524,6189.0
2025-01-13 13:25:00,81.83,81.84,81.83,81.84,15488.0,80.5142,80.524,80.5142,80.524,15488.0
2025-01-13 13:30:00,81.84,81.85,81.83,81.85,17441.0,80.524,80.5338,80.5142,80.5338,17441.0
2025-01-13 13:35:00,81.84,81.85,81.84,81.84,15193.0,80.524,80.5338,80.524,80.524,15193.0
2025-01-13 13:40:00,81.84,81.85,81.84,81.84,8462.0,80.524,80.5338,80.524,80.524,8462.0
2025-01-13 13:45:00,81.84,81.85,81.84,81.84,22704.0,80.524,80.5338,80.524,80.524,22704.0
2025-01-13 13:50:00,81.84,81.85,81.84,81.84,14909.0,80.524,80.5338,80.524,80.524,14909.0
2025-01-13 13:55:00,81.84,81.85,81.84,81.84,12676.0,80.524,80.5338,80.524,80.524,12676.0
2025-01-13 14:00:00,81.84,81.85,81.84,81.85,18484.0,80.524,80.5338,80.524,80.5338,18484.0
2025-01-13 14:05:00,81.84,81.85,81.84,81.85,12455.0,80.524,80.5338,80.524,80.5338,12455.0
2025-01-13 14:10:00,81.84,81.85,81.84,81.85,15152.0,80.524,80.5338,80.524,80.5338,15152.0
2025-01-13 14:15:00,81.84,81.85,81.84,81.84,9754.0,80.524,80.5338,80.524,80.524,9754.0
2025-01-13 14:20:00,81.84,81.85,81.84,81.84,11126.0,80.524,80.5338,80.524,80.524,11126.0
2025-01-13 14:25:00,81.85,81.85,81.84,81.84,11766.0,80.5338,80.5338,80.524,80.524,11766.0
2025-01-13 14:30:00,81.84,81.85,81.84,81.84,21390.0,80.524,80.5338,80.524,80.524,21390.0
2025-01-13 14:35:00,81.84,81.85,81.83,81.84,19207.0,80.524,80.5338,80.5142,80.524,19207.0
2025-01-13 14:40:00,81.83,81.84,81.83,81.83,8719.0,80.5142,80.524,80.5142,80.5142,8719.0
2025-01-13 14:45:00,81.84,81.84,81.83,81.84,16408.0,80.524,80.524,80.5142,80.524,16408.0
2025-01-13 14:50:00,81.84,81.84,81.83,81.83,453434.0,80.524,80.524,80.5142,80.5142,453434.0
2025-01-13 14:55:00,81.84,81.84,81.82,81.82,18323.0,80.524,80.524,80.5043,80.5043,18323.0
2025-01-13 15:00:00,81.83,81.84,81.82,81.83,21255.0,80.5142,80.524,80.5043,80.5142,21255.0
2025-01-13 15:05:00,81.84,81.84,81.83,81.84,13483.0,80.524,80.524,80.5142,80.524,13483.0
2025-01-13 15:10:00,81.83,81.84,81.83,81.83,9407.0,80.5142,80.524,80.5142,80.5142,9407.0
2025-01-13 15:15:00,81.83,81.84,81.82,81.82,19113.0,80.5142,80.524,80.5043,80.5043,19113.0
2025-01-13 15:20:00,81.82,81.83,81.82,81.82,26520.0,80.5043,80.5142,80.5043,80.5043,26520.0
2025-01-13 15:25:00,81.83,81.83,81.82,81.83,13112.0,80.5142,80.5142,80.5043,80.5142,13112.0
2025-01-13 15:30:00,81.82,81.83,81.82,81.83,9639.0,80.5043,80.5142,80.5043,80.5142,9639.0
2025-01-13 15:35:00,81.83,81.83,81.82,81.83,9843.0,80.5142,80.5142,80.5043,80.5142,9843.0
2025-01-13 15:40:00,81.83,81.83,81.82,81.82,13642.0,80.5142,80.5142,80.5043,80.5043,13642.0
2025-01-13 15:45:00,81.83,81.84,81.82,81.83,88437.0,80.5142,80.524,80.5043,80.5142,88437.0
2025-01-13 15:50:00,81.84,81.84,81.83,81.83,58513.0,80.524,80.524,80.5142,80.5142,58513.0
2025-01-13 15:55:00,81.84,81.85,81.83,81.84,271897.0,80.524,80.5338,80.5142,80.524,271897.0
2025-01-14 09:30:00,81.88,81.88,81.87,81.87,140383.0,80.5634,80.5634,80.5535,80.5535,140383.0
2025-01-14 09:35:00,81.88,81.89,81.87,81.88,5166.0,80.5634,80.5732,80.5535,80.5634,5166.0
2025-01-14 09:40:00,81.89,81.89,81.87,81.88,9603.0,80.5732,80.5732,80.5535,80.5634,9603.0
2025-01-14 09:45:00,81.87,81.88,81.86,81.87,8795.0,80.5535,80.5634,80.5437,80.5535,8795.0
2025-01-14 09:50:00,81.87,81.88,81.86,81.88,13967.0,80.5535,80.5634,80.5437,80.5634,13967.0
2025-01-14 09:55:00,81.87,81.88,81.86,81.87,11872.0,80.5535,80.5634,80.5437,80.5535,11872.0
2025-01-14 10:00:00,81.87,81.88,81.86,81.88,27846.0,80.5535,80.5634,80.5437,80.5634,27846.0
2025-01-14 10:05:00,81.88,81.88,81.87,81.87,16503.0,80.5634,80.5634,80.5535,80.5535,16503.0
2025-01-14 10:10:00,81.88,81.88,81.87,81.88,6513.0,80.5634,80.5634,80.5535,80.5634,6513.0
2025-01-14 10:15:00,81.88,81.88,81.87,81.88,8900.0,80.5634,80.5634,80.5535,80.5634,8900.0
2025-01-14 10:20:00,81.88,81.88,81.86,81.87,21877.0,80.5634,80.5634,80.5437,80.5535,21877.0
2025-01-14 10:25:00,81.87,81.87,81.86,81.87,10860.0,80.5535,80.5535,80.5437,80.5535,10860.0
2025-01-14 10:30:00,81.86,81.87,81.86,81.86,9386.0,80.5437,80.5535,80.5437,80.5437,9386.0
2025-01-14 10:35:00,81.86,81.87,81.86,81.86,8911.0,80.5437,80.5535,80.5437,80.5437,8911.0
2025-01-14 10:40:00,81.86,81.87,81.86,81.87,2978.0,80.5437,80.5535,80.5437,80.5535,2978.0
2025-01-14 10:45:00,81.86,81.87,81.86,81.86,55701.0,80.5437,80.5535,80.5437,80.5437,55701.0
2025-01-14 10:50:00,81.87,81.87,81.86,81.87,23565.0,80.5535,80.5535,80.5437,80.5535,23565.0
2025-01-14 10:55:00,81.87,81.87,81.86,81.87,24710.0,80.5535,80.5535,80.5437,80.5535,24710.0
2025-01-14 11:00:00,81.87,81.88,81.86,81.87,12578.0,80.5535,80.5634,80.5437,80.5535,12578.0
2025-01-14 11:05:00,81.88,81.88,81.87,81.87,2949.0,80.5634,80.5634,80.5535,80.5535,2949.0
2025-01-14 11:10:00,81.88,81.88,81.87,81.88,34422.0,80.5634,80.5634,80.5535,80.5634,34422.0
2025-01-14 11:15:00,81.87,81.88,81.87,81.88,12009.0,80.5535,80.5634,80.5535,80.5634,12009.0
2025-01-14 11:20:00,81.88,81.88,81.87,81.87,8233.0,80.5634,80.5634,80.5535,80.5535,8233.0
2025-01-14 11:25:00,81.88,81.88,81.87,81.88,10386.0,80.5634,80.5634,80.5535,80.5634,10386.0
2025-01-14 11:30:00,81.88,81.88,81.87,81.88,11016.0,80.5634,80.5634,80.5535,80.5634,11016.0
2025-01-14 11:35:00,81.88,81.88,81.87,81.88,9613.0,80.5634,80.5634,80.5535,80.5634,9613.0
2025-01-14 11:40:00,81.88,81.88,81.87,81.88,5364.0,80.5634,80.5634,80.5535,80.5634,5364.0
2025-01-14 11:45:00,81.88,81.88,81.87,81.88,9977.0,80.5634,80.5634,80.5535,80.5634,9977.0
2025-01-14 11:50:00,81.87,81.88,81.87,81.88,33223.0,80.5535,80.5634,80.5535,80.5634,33223.0
2025-01-14 11:55:00,81.88,81.88,81.87,81.88,4586.0,80.5634,80.5634,80.5535,80.5634,4586.0
2025-01-14 12:00:00,81.88,81.88,81.87,81.88,39876.0,80.5634,80.5634,80.5535,80.5634,39876.0
2025-01-14 12:05:00,81.88,81.88,81.87,81.87,7780.0,80.5634,80.5634,80.5535,80.5535,7780.0
2025-01-14 12:10:00,81.88,81.88,81.87,81.87,4334.0,80.5634,80.5634,80.5535,80.5535,4334.0
2025-01-14 12:15:00,81.88,81.88,81.87,81.87,107091.0,80.5634,80.5634,80.5535,80.5535,107091.0
2025-01-14 12:20:00,81.88,81.88,81.86,81.87,33237.0,80.5634,80.5634,80.5437,80.5535,33237.0
2025-01-14 12:25:00,81.87,81.87,81.86,81.87,20207.0,80.5535,80.5535,80.5437,80.5535,20207.0
2025-01-14 12:30:00,81.87,81.87,81.86,81.87,23355.0,80.5535,80.5535,80.5437,80.5535,23355.0
2025-01-14 12:35:00,81.87,81.87,81.86,81.87,7111.0,80.5535,80.5535,80.5437,80.5535,7111.0
2025-01-14 12:40:00,81.86,81.87,81.86,81.87,16777.0,80.5437,80.5535,80.5437,80.5535,16777.0
2025-01-14 12:45:00,81.87,81.87,81.86,81.86,8061.0,80.5535,80.5535,80.5437,80.5437,8061.0
2025-01-14 12:50:00,81.87,81.87,81.86,81.86,5241.0,80.5535,80.5535,80.5437,80.5437,5241.0
2025-01-14 12:55:00,81.87,81.87,81.86,81.86,4270.0,80.5535,80.5535,80.5437,80.5437,4270.0
2025-01-14 13:00:00,81.87,81.87,81.86,81.87,10565.0,80.5535,80.5535,80.5437,80.5535,10565.0
2025-01-14 13:05:00,81.87,81.87,81.86,81.87,41065.0,80.5535,80.5535,80.5437,80.5535,41065.0
2025-01-14 13:10:00,81.86,81.87,81.86,81.87,23484.0,80.5437,80.5535,80.5437,80.5535,23484.0
2025-01-14 13:15:00,81.87,81.87,81.86,81.87,17286.0,80.5535,80.5535,80.5437,80.5535,17286.0
2025-01-14 13:20:00,81.86,81.87,81.86,81.87,10748.0,80.5437,80.5535,80.5437,80.5535,10748.0
2025-01-14 13:25:00,81.87,81.87,81.86,81.87,50416.0,80.5535,80.5535,80.5437,80.5535,50416.0
2025-01-14 13:30:00,81.87,81.88,81.86,81.88,14960.0,80.5535,80.5634,80.5437,80.5634,14960.0
2025-01-14 13:35:00,81.88,81.88,81.87,81.88,10673.0,80.5634,80.5634,80.5535,80.5634,10673.0
2025-01-14 13:40:00,81.88,81.88,81.87,81.87,36712.0,80.5634,80.5634,80.5535,80.5535,36712.0
2025-01-14 13:45:00,81.87,81.88,81.87,81.88,177783.0,80.5535,80.5634,80.5535,80.5634,177783.0
2025-01-14 13:50:00,81.88,81.88,81.87,81.88,25238.0,80.5634,80.5634,80.5535,80.5634,25238.0
2025-01-14 13:55:00,81.88,81.88,81.87,81.88,4250.0,80.5634,80.5634,80.5535,80.5634,4250.0
2025-01-14 14:00:00,81.88,81.88,81.87,81.88,42817.0,80.5634,80.5634,80.5535,80.5634,42817.0
2025-01-14 14:05:00,81.88,81.88,81.87,81.88,39081.0,80.5634,80.5634,80.5535,80.5634,39081.0
2025-01-14 14:10:00,81.87,81.88,81.87,81.88,6355.0,80.5535,80.5634,80.5535,80.5634,6355.0
2025-01-14 14:15:00,81.88,81.88,81.87,81.88,33531.0,80.5634,80.5634,80.5535,80.5634,33531.0
2025-01-14 14:20:00,81.88,81.88,81.87,81.88,14324.0,80.5634,80.5634,80.5535,80.5634,14324.0
2025-01-14 14:25:00,81.87,81.88,81.87,81.88,10997.0,80.5535,80.5634,80.5535,80.5634,10997.0
2025-01-14 14:30:00,81.88,81.89,81.87,81.89,40505.0,80.5634,80.5732,80.5535,80.5732,40505.0
2025-01-14 14:35:00,81.88,81.89,81.88,81.89,8821.0,80.5634,80.5732,80.5634,80.5732,8821.0
2025-01-14 14:40:00,81.89,81.89,81.88,81.89,6281.0,80.5732,80.5732,80.5634,80.5732,6281.0
2025-01-14 14:45:00,81.89,81.89,81.88,81.88,17897.0,80.5732,80.5732,80.5634,80.5634,17897.0
2025-01-14 14:50:00,81.88,81.89,81.88,81.89,15759.0,80.5634,80.5732,80.5634,80.5732,15759.0
2025-01-14 14:55:00,81.88,81.89,81.88,81.89,13974.0,80.5634,80.5732,80.5634,80.5732,13974.0
2025-01-14 15:00:00,81.88,81.89,81.88,81.89,7716.0,80.5634,80.5732,80.5634,80.5732,7716.0
2025-01-14 15:05:00,81.89,81.89,81.88,81.89,20384.0,80.5732,80.5732,80.5634,80.5732,20384.0
2025-01-14 15:10:00,81.89,81.89,81.88,81.89,7548.0,80.5732,80.5732,80.5634,80.5732,7548.0
2025-01-14 15:15:00,81.88,81.89,81.88,81.89,8061.0,80.5634,80.5732,80.5634,80.5732,8061.0
2025-01-14 15:20:00,81.89,81.89,81.88,81.89,10943.0,80.5732,80.5732,80.5634,80.5732,10943.0
2025-01-14 15:25:00,81.88,81.89,81.88,81.89,29226.0,80.5634,80.5732,80.5634,80.5732,29226.0
2025-01-14 15:30:00,81.89,81.89,81.88,81.88,23377.0,80.5732,80.5732,80.5634,80.5634,23377.0
2025-01-14 15:35:00,81.88,81.89,81.88,81.88,14080.0,80.5634,80.5732,80.5634,80.5634,14080.0
2025-01-14 15:40:00,81.89,81.89,81.88,81.89,9183.0,80.5732,80.5732,80.5634,80.5732,9183.0
2025-01-14 15:45:00,81.89,81.89,81.88,81.89,23384.0,80.5732,80.5732,80.5634,80.5732,23384.0
2025-01-14 15:50:00,81.89,81.89,81.87,81.88,60526.0,80.5732,80.5732,80.5535,80.5634,60526.0
2025-01-14 15:55:00,81.88,81.88,81.87,81.87,56901.0,80.5634,80.5634,80.5535,80.5535,56901.0
2025-01-15 09:30:00,82.04,82.05,82.03,82.04,100734.0,80.7208,80.7306,80.7109,80.7208,100734.0
2025-01-15 09:35:00,82.04,82.04,82.03,82.03,14591.0,80.7208,80.7208,80.7109,80.7109,14591.0
2025-01-15 09:40:00,82.04,82.04,82.03,82.03,10395.0,80.7208,80.7208,80.7109,80.7109,10395.0
2025-01-15 09:45:00,82.04,82.04,82.03,82.04,12268.0,80.7208,80.7208,80.7109,80.7208,12268.0
2025-01-15 09:50:00,82.04,82.04,82.03,82.03,6922.0,80.7208,80.7208,80.7109,80.7109,6922.0
2025-01-15 09:55:00,82.04,82.04,82.03,82.04,8846.0,80.7208,80.7208,80.7109,80.7208,8846.0
2025-01-15 10:00:00,82.04,82.04,82.03,82.04,3266.0,80.7208,80.7208,80.7109,80.7208,3266.0
2025-01-15 10:05:00,82.03,82.04,82.03,82.03,14004.0,80.7109,80.7208,80.7109,80.7109,14004.0
2025-01-15 10:10:00,82.04,82.04,82.03,82.04,5943.0,80.7208,80.7208,80.7109,80.7208,5943.0
2025-01-15 10:15:00,82.04,82.05,82.03,82.05,7529.0,80.7208,80.7306,80.7109,80.7306,7529.0
2025-01-15 10:20:00,82.04,82.05,82.03,82.04,29727.0,80.7208,80.7306,80.7109,80.7208,29727.0
2025-01-15 10:25:00,82.04,82.05,82.03,82.05,12056.0,80.7208,80.7306,80.7109,80.7306,12056.0
2025-01-15 10:30:00,82.05,82.05,82.04,82.05,7856.0,80.7306,80.7306,80.7208,80.7306,7856.0
2025-01-15 10:35:00,82.05,82.05,82.04,82.04,11679.0,80.7306,80.7306,80.7208,80.7208,11679.0
2025-01-15 10:40:00,82.05,82.05,82.03,82.04,11452.0,80.7306,80.7306,80.7109,80.7208,11452.0
2025-01-15 10:45:00,82.04,82.04,82.03,82.03,56631.0,80.7208,80.7208,80.7109,80.7109,56631.0
2025-01-15 10:50:00,82.03,82.04,82.02,82.02,12317.0,80.7109,80.7208,80.7011,80.7011,12317.0
2025-01-15 10:55:00,82.03,82.03,82.02,82.02,8374.0,80.7109,80.7109,80.7011,80.7011,8374.0
2025-01-15 11:00:00,82.02,82.03,82.01,82.01,15975.0,80.7011,80.7109,80.6913,80.6913,15975.0
2025-01-15 11:05:00,82.02,82.02,82.01,82.01,5829.0,80.7011,80.7011,80.6913,80.6913,5829.0
2025-01-15 11:10:00,82.02,82.02,82.01,82.02,5001.0,80.7011,80.7011,80.6913,80.7011,5001.0
2025-01-15 11:15:00,82.02,82.02,82.01,82.02,6352.0,80.7011,80.7011,80.6913,80.7011,6352.0
2025-01-15 11:20:00,82.02,82.02,82.01,82.02,5790.0,80.7011,80.7011,80.6913,80.7011,5790.0
2025-01-15 11:25:00,82.01,82.02,82.01,82.01,18885.0,80.6913,80.7011,80.6913,80.6913,18885.0
2025-01-15 11:30:00,82.01,82.02,82.01,82.01,12491.0,80.6913,80.7011,80.6913,80.6913,12491.0
2025-01-15 11:35:00,82.02,82.02,82.01,82.01,11247.0,80.7011,80.7011,80.6913,80.6913,11247.0
2025-01-15 11:40:00,82.02,82.02,82.01,82.01,28527.0,80.7011,80.7011,80.6913,80.6913,28527.0
2025-01-15 11:45:00,82.02,82.02,82.01,82.02,8321.0,80.7011,80.7011,80.6913,80.7011,8321.0
2025-01-15 11:50:00,82.01,82.02,82.01,82.02,12206.0,80.6913,80.7011,80.6913,80.7011,12206.0
2025-01-15 11:55:00,82.02,82.02,82.01,82.01,47007.0,80.7011,80.7011,80.6913,80.6913,47007.0
2025-01-15 12:00:00,82.01,82.02,82.01,82.02,2287.0,80.6913,80.7011,80.6913,80.7011,2287.0
2025-01-15 12:05:00,82.02,82.02,82.01,82.02,32564.0,80.7011,80.7011,80.6913,80.7011,32564.0
2025-01-15 12:10:00,82.02,82.02,82.01,82.02,15665.0,80.7011,80.7011,80.6913,80.7011,15665.0
2025-01-15 12:15:00,82.02,82.03,82.02,82.03,54770.0,80.7011,80.7109,80.7011,80.7109,54770.0
2025-01-15 12:20:00,82.03,82.03,82.02,82.02,26787.0,80.7109,80.7109,80.7011,80.7011,26787.0
2025-01-15 12:25:00,82.02,82.03,82.02,82.03,12782.0,80.7011,80.7109,80.7011,80.7109,12782.0
2025-01-15 12:30:00,82.03,82.03,82.02,82.02,8218.0,80.7109,80.7109,80.7011,80.7011,8218.0
2025-01-15 12:35:00,82.03,82.03,82.02,82.03,4542.0,80.7109,80.7109,80.7011,80.7109,4542.0
2025-01-15 12:40:00,82.03,82.03,82.02,82.02,76382.0,80.7109,80.7109,80.7011,80.7011,76382.0
2025-01-15 12:45:00,82.03,82.03,82.02,82.02,12517.0,80.7109,80.7109,80.7011,80.7011,12517.0
2025-01-15 12:50:00,82.02,82.03,82.02,82.02,10327.0,80.7011,80.7109,80.7011,80.7011,10327.0
2025-01-15 12:55:00,82.03,82.03,82.02,82.02,5293.0,80.7109,80.7109,80.7011,80.7011,5293.0
2025-01-15 13:00:00,82.02,82.03,82.01,82.02,6541.0,80.7011,80.7109,80.6913,80.7011,6541.0
2025-01-15 13:05:00,82.02,82.02,82.01,82.02,6336.0,80.7011,80.7011,80.6913,80.7011,6336.0
2025-01-15 13:10:00,82.02,82.02,82.01,82.02,1753.0,80.7011,80.7011,80.6913,80.7011,1753.0
2025-01-15 13:15:00,82.02,82.04,82.01,82.04,128460.0,80.7011,80.7208,80.6913,80.7208,128460.0
2025-01-15 13:20:00,82.04,82.05,82.04,82.04,17469.0,80.7208,80.7306,80.7208,80.7208,17469.0
2025-01-15 13:25:00,82.04,82.04,82.03,82.04,13773.0,80.7208,80.7208,80.7109,80.7208,13773.0
2025-01-15 13:30:00,82.03,82.04,82.03,82.04,25787.0,80.7109,80.7208,80.7109,80.7208,25787.0
2025-01-15 13:35:00,82.03,82.04,82.03,82.04,11393.0,80.7109,80.7208,80.7109,80.7208,11393.0
2025-01-15 13:40:00,82.04,82.04,82.03,82.04,8320.0,80.7208,80.7208,80.7109,80.7208,8320.0
2025-01-15 13:45:00,82.04,82.04,82.03,82.04,7241.0,80.7208,80.7208,80.7109,80.7208,7241.0
2025-01-15 13:50:00,82.04,82.04,82.03,82.04,8905.0,80.7208,80.7208,80.7109,80.7208,8905.0
2025-01-15 13:55:00,82.04,82.04,82.03,82.04,4404.0,80.7208,80.7208,80.7109,80.7208,4404.0
2025-01-15 14:00:00,82.04,82.04,82.03,82.04,34568.0,80.7208,80.7208,80.7109,80.7208,34568.0
2025-01-15 14:05:00,82.04,82.04,82.03,82.04,8934.0,80.7208,80.7208,80.7109,80.7208,8934.0
2025-01-15 14:10:00,82.04,82.04,82.03,82.04,8391.0,80.7208,80.7208,80.7109,80.7208,8391.0
2025-01-15 14:15:00,82.03,82.04,82.03,82.04,9379.0,80.7109,80.7208,80.7109,80.7208,9379.0
2025-01-15 14:20:00,82.03,82.04,82.03,82.03,10336.0,80.7109,80.7208,80.7109,80.7109,10336.0
2025-01-15 14:25:00,82.03,82.04,82.03,82.04,23190.0,80.7109,80.7208,80.7109,80.7208,23190.0
2025-01-15 14:30:00,82.04,82.04,82.03,82.04,11945.0,80.7208,80.7208,80.7109,80.7208,11945.0
2025-01-15 14:35:00,82.04,82.04,82.03,82.04,10016.0,80.7208,80.7208,80.7109,80.7208,10016.0
2025-01-15 14:40:00,82.04,82.04,82.03,82.03,10323.0,80.7208,80.7208,80.7109,80.7109,10323.0
2025-01-15 14:45:00,82.04,82.04,82.03,82.04,54943.0,80.7208,80.7208,80.7109,80.7208,54943.0
2025-01-15 14:50:00,82.04,82.04,82.03,82.04,12382.0,80.7208,80.7208,80.7109,80.7208,12382.0
2025-01-15 14:55:00,82.04,82.04,82.03,82.04,66625.0,80.7208,80.7208,80.7109,80.7208,66625.0
2025-01-15 15:00:00,82.04,82.04,82.03,82.04,84991.0,80.7208,80.7208,80.7109,80.7208,84991.0
2025-01-15 15:05:00,82.04,82.04,82.03,82.04,113271.0,80.7208,80.7208,80.7109,80.7208,113271.0
2025-01-15 15:10:00,82.04,82.04,82.03,82.04,120975.0,80.7208,80.7208,80.7109,80.7208,120975.0
2025-01-15 15:15:00,82.04,82.04,82.03,82.04,11950.0,80.7208,80.7208,80.7109,80.7208,11950.0
2025-01-15 15:20:00,82.04,82.04,82.03,82.03,12882.0,80.7208,80.7208,80.7109,80.7109,12882.0
2025-01-15 15:25:00,82.04,82.04,82.03,82.03,19540.0,80.7208,80.7208,80.7109,80.7109,19540.0
2025-01-15 15:30:00,82.04,82.04,82.03,82.04,208408.0,80.7208,80.7208,80.7109,80.7208,208408.0
2025-01-15 15:35:00,82.03,82.04,82.03,82.04,10532.0,80.7109,80.7208,80.7109,80.7208,10532.0
2025-01-15 15:40:00,82.04,82.04,82.03,82.03,34740.0,80.7208,80.7208,80.7109,80.7109,34740.0
2025-01-15 15:45:00,82.04,82.04,82.03,82.04,44991.0,80.7208,80.7208,80.7109,80.7208,44991.0
2025-01-15 15:50:00,82.04,82.04,82.03,82.04,67305.0,80.7208,80.7208,80.7109,80.7208,67305.0
2025-01-15 15:55:00,82.04,82.05,82.03,82.05,69971.0,80.7208,80.7306,80.7109,80.7306,69971.0
2025-01-16 09:30:00,82.01,82.02,82.0,82.01,23219.0,80.6913,80.7011,80.6814,80.6913,23219.0
2025-01-16 09:35:00,82.01,82.02,82.0,82.0,15578.0,80.6913,80.7011,80.6814,80.6814,15578.0
2025-01-16 09:40:00,82.01,82.02,82.0,82.01,15951.0,80.6913,80.7011,80.6814,80.6913,15951.0
2025-01-16 09:45:00,82.01,82.02,82.0,82.01,12874.0,80.6913,80.7011,80.6814,80.6913,12874.0
2025-01-16 09:50:00,82.01,82.01,82.0,82.0,844376.0,80.6913,80.6913,80.6814,80.6814,844376.0
2025-01-16 09:55:00,82.01,82.01,82.0,82.01,15409.0,80.6913,80.6913,80.6814,80.6913,15409.0
2025-01-16 10:00:00,82.01,82.01,82.0,82.01,49343.0,80.6913,80.6913,80.6814,80.6913,49343.0
2025-01-16 10:05:00,82.0,82.05,82.0,82.05,251443.0,80.6814,80.7306,80.6814,80.7306,251443.0
2025-01-16 10:10:00,82.05,82.05,82.04,82.05,21479.0,80.7306,80.7306,80.7208,80.7306,21479.0
2025-01-16 10:15:00,82.04,82.06,82.04,82.06,69173.0,80.7208,80.7405,80.7208,80.7405,69173.0
2025-01-16 10:20:00,82.06,82.07,82.06,82.07,80039.0,80.7405,80.7503,80.7405,80.7503,80039.0
2025-01-16 10:25:00,82.07,82.08,82.06,82.07,29203.0,80.7503,80.7601,80.7405,80.7503,29203.0
2025-01-16 10:30:00,82.07,82.07,82.06,82.07,4805.0,80.7503,80.7503,80.7405,80.7503,4805.0
2025-01-16 10:35:00,82.06,82.07,82.06,82.07,11750.0,80.7405,80.7503,80.7405,80.7503,11750.0
2025-01-16 10:40:00,82.07,82.07,82.06,82.07,7037.0,80.7503,80.7503,80.7405,80.7503,7037.0
2025-01-16 10:45:00,82.07,82.07,82.06,82.07,5487.0,80.7503,80.7503,80.7405,80.7503,5487.0
2025-01-16 10:50:00,82.07,82.08,82.06,82.06,72584.0,80.7503,80.7601,80.7405,80.7405,72584.0
2025-01-16 10:55:00,82.08,82.08,82.07,82.08,6991.0,80.7601,80.7601,80.7503,80.7601,6991.0
2025-01-16 11:00:00,82.08,82.09,82.07,82.09,19641.0,80.7601,80.77,80.7503,80.77,19641.0
2025-01-16 11:05:00,82.09,82.09,82.08,82.09,85534.0,80.77,80.77,80.7601,80.77,85534.0
2025-01-16 11:10:00,82.09,82.1,82.09,82.09,33316.0,80.77,80.7798,80.77,80.77,33316.0
2025-01-16 11:15:00,82.09,82.1,82.08,82.09,27599.0,80.77,80.7798,80.7601,80.77,27599.0
2025-01-16 11:20:00,82.09,82.1,82.09,82.09,30593.0,80.77,80.7798,80.77,80.77,30593.0
2025-01-16 11:25:00,82.1,82.11,82.09,82.09,34364.0,80.7798,80.7897,80.77,80.77,34364.0
2025-01-16 11:30:00,82.09,82.11,82.09,82.11,14355.0,80.77,80.7897,80.77,80.7897,14355.0
2025-01-16 11:35:00,82.1,82.11,82.09,82.1,12068.0,80.7798,80.7897,80.77,80.7798,12068.0
2025-01-16 11:40:00,82.09,82.11,82.09,82.11,11293.0,80.77,80.7897,80.77,80.7897,11293.0
2025-01-16 11:45:00,82.11,82.11,82.1,82.1,13119.0,80.7897,80.7897,80.7798,80.7798,13119.0
2025-01-16 11:50:00,82.09,82.1,82.09,82.09,11747.0,80.77,80.7798,80.77,80.77,11747.0
2025-01-16 11:55:00,82.09,82.1,82.08,82.09,23501.0,80.77,80.7798,80.7601,80.77,23501.0
2025-01-16 12:00:00,82.09,82.09,82.08,82.09,39640.0,80.77,80.77,80.7601,80.77,39640.0
2025-01-16 12:05:00,82.09,82.09,82.08,82.09,5012.0,80.77,80.77,80.7601,80.77,5012.0
2025-01-16 12:10:00,82.09,82.1,82.08,82.09,7716.0,80.77,80.7798,80.7601,80.77,7716.0
2025-01-16 12:15:00,82.09,82.11,82.09,82.11,32171.0,80.77,80.7897,80.77,80.7897,32171.0
2025-01-16 12:20:00,82.11,82.11,82.1,82.1,37206.0,80.7897,80.7897,80.7798,80.7798,37206.0
2025-01-16 12:25:00,82.11,82.11,82.1,82.11,8469.0,80.7897,80.7897,80.7798,80.7897,8469.0
2025-01-16 12:30:00,82.11,82.12,82.1,82.12,24520.0,80.7897,80.7995,80.7798,80.7995,24520.0
2025-01-16 12:35:00,82.12,82.12,82.1,82.11,49384.0,80.7995,80.7995,80.7798,80.7897,49384.0
2025-01-16 12:40:00,82.11,82.11,82.1,82.11,14961.0,80.7897,80.7897,80.7798,80.7897,14961.0
2025-01-16 12:45:00,82.11,82.11,82.1,82.11,8416.0,80.7897,80.7897,80.7798,80.7897,8416.0
2025-01-16 12:50:00,82.11,82.11,82.1,82.11,16883.0,80.7897,80.7897,80.7798,80.7897,16883.0
2025-01-16 12:55:00,82.1,82.11,82.1,82.1,12664.0,80.7798,80.7897,80.7798,80.7798,12664.0
2025-01-16 13:00:00,82.1,82.11,82.1,82.1,8927.0,80.7798,80.7897,80.7798,80.7798,8927.0
2025-01-16 13:05:00,82.11,82.11,82.1,82.11,14970.0,80.7897,80.7897,80.7798,80.7897,14970.0
2025-01-16 13:10:00,82.11,82.11,82.1,82.11,10096.0,80.7897,80.7897,80.7798,80.7897,10096.0
2025-01-16 13:15:00,82.1,82.11,82.1,82.11,23598.0,80.7798,80.7897,80.7798,80.7897,23598.0
2025-01-16 13:20:00,82.11,82.11,82.1,82.11,6532.0,80.7897,80.7897,80.7798,80.7897,6532.0
2025-01-16 13:25:00,82.11,82.11,82.09,82.09,34479.0,80.7897,80.7897,80.77,80.77,34479.0
2025-01-16 13:30:00,82.09,82.1,82.09,82.09,5805.0,80.77,80.7798,80.77,80.77,5805.0
2025-01-16 13:35:00,82.09,82.1,82.09,82.09,19274.0,80.77,80.7798,80.77,80.77,19274.0
2025-01-16 13:40:00,82.09,82.1,82.09,82.09,5032.0,80.77,80.7798,80.77,80.77,5032.0
2025-01-16 13:45:00,82.09,82.1,82.09,82.09,80231.0,80.77,80.7798,80.77,80.77,80231.0
2025-01-16 13:50:00,82.1,82.1,82.09,82.09,15467.0,80.7798,80.7798,80.77,80.77,15467.0
2025-01-16 13:55:00,82.1,82.1,82.09,82.09,7317.0,80.7798,80.7798,80.77,80.77,7317.0
2025-01-16 14:00:00,82.09,82.11,82.09,82.1,48790.0,80.77,80.7897,80.77,80.7798,48790.0
2025-01-16 14:05:00,82.1,82.11,82.09,82.1,7518.0,80.7798,80.7897,80.77,80.7798,7518.0
2025-01-16 14:10:00,82.1,82.11,82.1,82.1,12825.0,80.7798,80.7897,80.7798,80.7798,12825.0
2025-01-16 14:15:00,82.11,82.11,82.09,82.1,8039.0,80.7897,80.7897,80.77,80.7798,8039.0
2025-01-16 14:20:00,82.1,82.11,82.1,82.11,7226.0,80.7798,80.7897,80.7798,80.7897,7226.0
2025-01-16 14:25:00,82.11,82.11,82.1,82.11,18170.0,80.7897,80.7897,80.7798,80.7897,18170.0
2025-01-16 14:30:00,82.11,82.11,82.1,82.11,3943.0,80.7897,80.7897,80.7798,80.7897,3943.0
2025-01-16 14:35:00,82.11,82.11,82.1,82.11,17163.0,80.7897,80.7897,80.7798,80.7897,17163.0
2025-01-16 14:40:00,82.11,82.11,82.1,82.11,14092.0,80.7897,80.7897,80.7798,80.7897,14092.0
2025-01-16 14:45:00,82.11,82.11,82.1,82.1,9310.0,80.7897,80.7897,80.7798,80.7798,9310.0
2025-01-16 14:50:00,82.1,82.11,82.09,82.1,26456.0,80.7798,80.7897,80.77,80.7798,26456.0
2025-01-16 14:55:00,82.1,82.1,82.09,82.09,131641.0,80.7798,80.7798,80.77,80.77,131641.0
2025-01-16 15:00:00,82.1,82.1,82.09,82.09,120534.0,80.7798,80.7798,80.77,80.77,120534.0
2025-01-16 15:05:00,82.09,82.1,82.09,82.09,23365.0,80.77,80.7798,80.77,80.77,23365.0
2025-01-16 15:10:00,82.09,82.1,82.09,82.09,8511.0,80.77,80.7798,80.77,80.77,8511.0
2025-01-16 15:15:00,82.09,82.1,82.09,82.1,9167.0,80.77,80.7798,80.77,80.7798,9167.0
2025-01-16 15:20:00,82.09,82.11,82.09,82.11,91158.0,80.77,80.7897,80.77,80.7897,91158.0
2025-01-16 15:25:00,82.1,82.11,82.1,82.11,101717.0,80.7798,80.7897,80.7798,80.7897,101717.0
2025-01-16 15:30:00,82.11,82.11,82.09,82.09,36932.0,80.7897,80.7897,80.77,80.77,36932.0
2025-01-16 15:35:00,82.09,82.1,82.09,82.09,31510.0,80.77,80.7798,80.77,80.77,31510.0
2025-01-16 15:40:00,82.09,82.1,82.09,82.09,26501.0,80.77,80.7798,80.77,80.77,26501.0
2025-01-16 15:45:00,82.1,82.1,82.09,82.1,31460.0,80.7798,80.7798,80.77,80.7798,31460.0
2025-01-16 15:50:00,82.09,82.1,82.09,82.09,35840.0,80.77,80.7798,80.77,80.77,35840.0
2025-01-16 15:55:00,82.09,82.1,82.09,82.09,134071.0,80.77,80.7798,80.77,80.77,134071.0
2025-01-17 09:30:00,82.11,82.12,82.1,82.1,30652.0,80.7897,80.7995,80.7798,80.7798,30652.0
2025-01-17 09:35:00,82.11,82.11,82.09,82.09,5923.0,80.7897,80.7897,80.77,80.77,5923.0
2025-01-17 09:40:00,82.09,82.1,82.09,82.09,4841.0,80.77,80.7798,80.77,80.77,4841.0
2025-01-17 09:45:00,82.09,82.1,82.09,82.09,12684.0,80.77,80.7798,80.77,80.77,12684.0
2025-01-17 09:50:00,82.09,82.11,82.09,82.1,13890.0,80.77,80.7897,80.77,80.7798,13890.0
2025-01-17 09:55:00,82.1,82.11,82.09,82.09,18328.0,80.7798,80.7897,80.77,80.77,18328.0
2025-01-17 10:00:00,82.1,82.11,82.09,82.1,93762.0,80.7798,80.7897,80.77,80.7798,93762.0
2025-01-17 10:05:00,82.11,82.11,82.1,82.11,7496.0,80.7897,80.7897,80.7798,80.7897,7496.0
2025-01-17 10:10:00,82.11,82.11,82.1,82.11,12828.0,80.7897,80.7897,80.7798,80.7897,12828.0
2025-01-17 10:15:00,82.11,82.11,82.1,82.11,9324.0,80.7897,80.7897,80.7798,80.7897,9324.0
2025-01-17 10:20:00,82.11,82.11,82.1,82.1,21959.0,80.7897,80.7897,80.7798,80.7798,21959.0
2025-01-17 10:25:00,82.1,82.12,82.1,82.12,21290.0,80.7798,80.7995,80.7798,80.7995,21290.0
2025-01-17 10:30:00,82.12,82.12,82.1,82.1,20145.0,80.7995,80.7995,80.7798,80.7798,20145.0
2025-01-17 10:35:00,82.11,82.11,82.1,82.11,13732.0,80.7897,80.7897,80.7798,80.7897,13732.0
2025-01-17 10:40:00,82.11,82.11,82.1,82.1,20242.0,80.7897,80.7897,80.7798,80.7798,20242.0
2025-01-17 10:45:00,82.11,82.11,82.1,82.11,4672.0,80.7897,80.7897,80.7798,80.7897,4672.0
2025-01-17 10:50:00,82.1,82.11,82.1,82.11,16175.0,80.7798,80.7897,80.7798,80.7897,16175.0
2025-01-17 10:55:00,82.1,82.11,82.1,82.1,29072.0,80.7798,80.7897,80.7798,80.7798,29072.0
2025-01-17 11:00:00,82.1,82.11,82.1,82.11,5450.0,80.7798,80.7897,80.7798,80.7897,5450.0
2025-01-17 11:05:00,82.1,82.11,82.09,82.09,282564.0,80.7798,80.7897,80.77,80.77,282564.0
2025-01-17 11:10:00,82.09,82.1,82.09,82.09,11319.0,80.77,80.7798,80.77,80.77,11319.0
2025-01-17 11:15:00,82.09,82.1,82.09,82.09,5504.0,80.77,80.7798,80.77,80.77,5504.0
2025-01-17 11:20:00,82.09,82.1,82.08,82.09,18967.0,80.77,80.7798,80.7601,80.77,18967.0
2025-01-17 11:25:00,82.09,82.09,82.08,82.09,7057.0,80.77,80.77,80.7601,80.77,7057.0
2025-01-17 11:30:00,82.09,82.09,82.08,82.09,7805.0,80.77,80.77,80.7601,80.77,7805.0
2025-01-17 11:35:00,82.09,82.09,82.08,82.09,9940.0,80.77,80.77,80.7601,80.77,9940.0
2025-01-17 11:40:00,82.09,82.09,82.08,82.09,9659.0,80.77,80.77,80.7601,80.77,9659.0
2025-01-17 11:45:00,82.08,82.09,82.08,82.09,13988.0,80.7601,80.77,80.7601,80.77,13988.0
2025-01-17 11:50:00,82.09,82.09,82.08,82.08,7028.0,80.77,80.77,80.7601,80.7601,7028.0
2025-01-17 11:55:00,82.08,82.09,82.07,82.08,8275.0,80.7601,80.77,80.7503,80.7601,8275.0
2025-01-17 12:00:00,82.08,82.09,82.07,82.08,25975.0,80.7601,80.77,80.7503,80.7601,25975.0
2025-01-17 12:05:00,82.09,82.09,82.08,82.09,67101.0,80.77,80.77,80.7601,80.77,67101.0
2025-01-17 12:10:00,82.09,82.09,82.08,82.09,30171.0,80.77,80.77,80.7601,80.77,30171.0
2025-01-17 12:15:00,82.09,82.09,82.08,82.09,5982.0,80.77,80.77,80.7601,80.77,5982.0
2025-01-17 12:20:00,82.09,82.09,82.08,82.08,2918.0,80.77,80.77,80.7601,80.7601,2918.0
2025-01-17 12:25:00,82.09,82.09,82.08,82.09,7973.0,80.77,80.77,80.7601,80.77,7973.0
2025-01-17 12:30:00,82.09,82.09,82.08,82.09,10093.0,80.77,80.77,80.7601,80.77,10093.0
2025-01-17 12:35:00,82.09,82.09,82.08,82.08,18407.0,80.77,80.77,80.7601,80.7601,18407.0
2025-01-17 12:40:00,82.08,82.09,82.08,82.09,9597.0,80.7601,80.77,80.7601,80.77,9597.0
2025-01-17 12:45:00,82.09,82.09,82.08,82.09,10968.0,80.77,80.77,80.7601,80.77,10968.0
2025-01-17 12:50:00,82.09,82.09,82.08,82.09,9257.0,80.77,80.77,80.7601,80.77,9257.0
2025-01-17 12:55:00,82.08,82.09,82.08,82.09,9685.0,80.7601,80.77,80.7601,80.77,9685.0
2025-01-17 13:00:00,82.09,82.1,82.08,82.09,17928.0,80.77,80.7798,80.7601,80.77,17928.0
2025-01-17 13:05:00,82.09,82.1,82.09,82.09,4110.0,80.77,80.7798,80.77,80.77,4110.0
2025-01-17 13:10:00,82.1,82.1,82.09,82.09,9658.0,80.7798,80.7798,80.77,80.77,9658.0
2025-01-17 13:15:00,82.1,82.1,82.09,82.09,17539.0,80.7798,80.7798,80.77,80.77,17539.0
2025-01-17 13:20:00,82.1,82.1,82.09,82.1,28775.0,80.7798,80.7798,80.77,80.7798,28775.0
2025-01-17 13:25:00,82.09,82.1,82.09,82.09,7157.0,80.77,80.7798,80.77,80.77,7157.0
2025-01-17 13:30:00,82.1,82.1,82.09,82.09,5588.0,80.7798,80.7798,80.77,80.77,5588.0
2025-01-17 13:35:00,82.09,82.1,82.09,82.09,7193.0,80.77,80.7798,80.77,80.77,7193.0
2025-01-17 13:40:00,82.09,82.1,82.09,82.09,8009.0,80.77,80.7798,80.77,80.77,8009.0
2025-01-17 13:45:00,82.09,82.1,82.09,82.09,13395.0,80.77,80.7798,80.77,80.77,13395.0
2025-01-17 13:50:00,82.09,82.1,82.09,82.09,71217.0,80.77,80.7798,80.77,80.77,71217.0
2025-01-17 13:55:00,82.09,82.1,82.09,82.09,49226.0,80.77,80.7798,80.77,80.77,49226.0
2025-01-17 14:00:00,82.09,82.1,82.09,82.1,8155.0,80.77,80.7798,80.77,80.7798,8155.0
2025-01-17 14:05:00,82.09,82.1,82.09,82.09,7467.0,80.77,80.7798,80.77,80.77,7467.0
2025-01-17 14:10:00,82.09,82.1,82.09,82.09,57672.0,80.77,80.7798,80.77,80.77,57672.0
2025-01-17 14:15:00,82.09,82.1,82.08,82.08,35292.0,80.77,80.7798,80.7601,80.7601,35292.0
2025-01-17 14:20:00,82.08,82.09,82.08,82.09,9619.0,80.7601,80.77,80.7601,80.77,9619.0
2025-01-17 14:25:00,82.09,82.09,82.08,82.09,8565.0,80.77,80.77,80.7601,80.77,8565.0
2025-01-17 14:30:00,82.09,82.09,82.08,82.09,12584.0,80.77,80.77,80.7601,80.77,12584.0
2025-01-17 14:35:00,82.09,82.09,82.08,82.09,11634.0,80.77,80.77,80.7601,80.77,11634.0
2025-01-17 14:40:00,82.08,82.09,82.08,82.09,30003.0,80.7601,80.77,80.7601,80.77,30003.0
2025-01-17 14:45:00,82.09,82.09,82.08,82.09,65728.0,80.77,80.77,80.7601,80.77,65728.0
2025-01-17 14:50:00,82.09,82.09,82.08,82.09,35030.0,80.77,80.77,80.7601,80.77,35030.0
2025-01-17 14:55:00,82.09,82.09,82.08,82.08,75210.0,80.77,80.77,80.7601,80.7601,75210.0
2025-01-17 15:00:00,82.09,82.09,82.08,82.09,4194.0,80.77,80.77,80.7601,80.77,4194.0
2025-01-17 15:05:00,82.09,82.09,82.08,82.09,13032.0,80.77,80.77,80.7601,80.77,13032.0
2025-01-17 15:10:00,82.09,82.09,82.08,82.09,3898.0,80.77,80.77,80.7601,80.77,3898.0
2025-01-17 15:15:00,82.08,82.09,82.08,82.08,22620.0,80.7601,80.77,80.7601,80.7601,22620.0
2025-01-17 15:20:00,82.08,82.09,82.08,82.09,10744.0,80.7601,80.77,80.7601,80.77,10744.0
2025-01-17 15:25:00,82.09,82.09,82.08,82.09,15817.0,80.77,80.77,80.7601,80.77,15817.0
2025-01-17 15:30:00,82.09,82.09,82.08,82.09,16414.0,80.77,80.77,80.7601,80.77,16414.0
2025-01-17 15:35:00,82.09,82.09,82.08,82.09,17032.0,80.77,80.77,80.7601,80.77,17032.0
2025-01-17 15:40:00,82.09,82.09,82.08,82.09,16205.0,80.77,80.77,80.7601,80.77,16205.0
2025-01-17 15:45:00,82.09,82.09,82.08,82.09,22030.0,80.77,80.77,80.7601,80.77,22030.0
2025-01-17 15:50:00,82.09,82.09,82.08,82.08,17736.0,80.77,80.77,80.7601,80.7601,17736.0
2025-01-17 15:55:00,82.09,82.09,82.08,82.09,41031.0,80.77,80.77,80.7601,80.77,41031.0
2025-01-21 09:30:00,82.11,82.12,82.11,82.11,95656.0,80.7897,80.7995,80.7897,80.7897,95656.0
2025-01-21 09:35:00,82.12,82.12,82.1,82.1,39520.0,80.7995,80.7995,80.7798,80.7798,39520.0
2025-01-21 09:40:00,82.11,82.11,82.1,82.11,9772.0,80.7897,80.7897,80.7798,80.7897,9772.0
2025-01-21 09:45:00,82.1,82.11,82.1,82.1,6186.0,80.7798,80.7897,80.7798,80.7798,6186.0
2025-01-21 09:50:00,82.1,82.11,82.1,82.11,9631.0,80.7798,80.7897,80.7798,80.7897,9631.0
2025-01-21 09:55:00,82.11,82.11,82.1,82.11,17979.0,80.7897,80.7897,80.7798,80.7897,17979.0
2025-01-21 10:00:00,82.11,82.11,82.1,82.11,23906.0,80.7897,80.7897,80.7798,80.7897,23906.0
2025-01-21 10:05:00,82.11,82.11,82.09,82.09,14381.0,80.7897,80.7897,80.77,80.77,14381.0
2025-01-21 10:10:00,82.09,82.1,82.09,82.09,11574.0,80.77,80.7798,80.77,80.77,11574.0
2025-01-21 10:15:00,82.09,82.1,82.09,82.09,10675.0,80.77,80.7798,80.77,80.77,10675.0
2025-01-21 10:20:00,82.09,82.1,82.09,82.09,10468.0,80.77,80.7798,80.77,80.77,10468.0
2025-01-21 10:25:00,82.09,82.1,82.09,82.09,10891.0,80.77,80.7798,80.77,80.77,10891.0
2025-01-21 10:30:00,82.09,82.1,82.09,82.09,3398.0,80.77,80.7798,80.77,80.77,3398.0
2025-01-21 10:35:00,82.09,82.1,82.09,82.1,59753.0,80.77,80.7798,80.77,80.7798,59753.0
2025-01-21 10:40:00,82.1,82.1,82.09,82.09,21667.0,80.7798,80.7798,80.77,80.77,21667.0
2025-01-21 10:45:00,82.1,82.1,82.09,82.1,6090.0,80.7798,80.7798,80.77,80.7798,6090.0
2025-01-21 10:50:00,82.09,82.1,82.09,82.09,13285.0,80.77,80.7798,80.77,80.77,13285.0
2025-01-21 10:55:00,82.1,82.1,82.09,82.1,19608.0,80.7798,80.7798,80.77,80.7798,19608.0
2025-01-21 11:00:00,82.1,82.1,82.09,82.09,13376.0,80.7798,80.7798,80.77,80.77,13376.0
2025-01-21 11:05:00,82.1,82.1,82.09,82.09,8434.0,80.7798,80.7798,80.77,80.77,8434.0
2025-01-21 11:10:00,82.09,82.1,82.09,82.09,7295.0,80.77,80.7798,80.77,80.77,7295.0
2025-01-21 11:15:00,82.09,82.1,82.09,82.09,8659.0,80.77,80.7798,80.77,80.77,8659.0
2025-01-21 11:20:00,82.1,82.1,82.09,82.09,20090.0,80.7798,80.7798,80.77,80.77,20090.0
2025-01-21 11:25:00,82.09,82.1,82.09,82.09,5420.0,80.77,80.7798,80.77,80.77,5420.0
2025-01-21 11:30:00,82.09,82.1,82.09,82.09,10951.0,80.77,80.7798,80.77,80.77,10951.0
2025-01-21 11:35:00,82.1,82.1,82.09,82.09,100638.0,80.7798,80.7798,80.77,80.77,100638.0
2025-01-21 11:40:00,82.09,82.1,82.09,82.09,7596.0,80.77,80.7798,80.77,80.77,7596.0
2025-01-21 11:45:00,82.09,82.1,82.09,82.09,13648.0,80.77,80.7798,80.77,80.77,13648.0
2025-01-21 11:50:00,82.09,82.1,82.08,82.08,30145.0,80.77,80.7798,80.7601,80.7601,30145.0
2025-01-21 11:55:00,82.09,82.09,82.08,82.09,31458.0,80.77,80.77,80.7601,80.77,31458.0
2025-01-21 12:00:00,82.09,82.09,82.08,82.09,5647.0,80.77,80.77,80.7601,80.77,5647.0
2025-01-21 12:05:00,82.08,82.09,82.08,82.09,12745.0,80.7601,80.77,80.7601,80.77,12745.0
2025-01-21 12:10:00,82.09,82.09,82.08,82.09,7664.0,80.77,80.77,80.7601,80.77,7664.0
2025-01-21 12:15:00,82.09,82.09,82.08,82.09,7430.0,80.77,80.77,80.7601,80.77,7430.0
2025-01-21 12:20:00,82.09,82.09,82.08,82.09,18821.0,80.77,80.77,80.7601,80.77,18821.0
2025-01-21 12:25:00,82.09,82.09,82.08,82.09,6455.0,80.77,80.77,80.7601,80.77,6455.0
2025-01-21 12:30:00,82.09,82.09,82.08,82.09,4887.0,80.77,80.77,80.7601,80.77,4887.0
2025-01-21 12:35:00,82.09,82.09,82.08,82.08,31220.0,80.77,80.77,80.7601,80.7601,31220.0
2025-01-21 12:40:00,82.08,82.09,82.07,82.08,15706.0,80.7601,80.77,80.7503,80.7601,15706.0
2025-01-21 12:45:00,82.07,82.08,82.07,82.08,20869.0,80.7503,80.7601,80.7503,80.7601,20869.0
2025-01-21 12:50:00,82.07,82.08,82.07,82.08,27121.0,80.7503,80.7601,80.7503,80.7601,27121.0
2025-01-21 12:55:00,82.07,82.07,82.06,82.06,7869.0,80.7503,80.7503,80.7405,80.7405,7869.0
2025-01-21 13:00:00,82.06,82.07,82.06,82.07,35002.0,80.7405,80.7503,80.7405,80.7503,35002.0
2025-01-21 13:05:00,82.07,82.08,82.06,82.08,21154.0,80.7503,80.7601,80.7405,80.7601,21154.0
2025-01-21 13:10:00,82.08,82.08,82.07,82.08,52530.0,80.7601,80.7601,80.7503,80.7601,52530.0
2025-01-21 13:15:00,82.08,82.08,82.07,82.08,7200.0,80.7601,80.7601,80.7503,80.7601,7200.0
2025-01-21 13:20:00,82.08,82.08,82.07,82.08,13311.0,80.7601,80.7601,80.7503,80.7601,13311.0
2025-01-21 13:25:00,82.07,82.08,82.07,82.08,7653.0,80.7503,80.7601,80.7503,80.7601,7653.0
2025-01-21 13:30:00,82.08,82.08,82.07,82.08,9706.0,80.7601,80.7601,80.7503,80.7601,9706.0
2025-01-21 13:35:00,82.08,82.09,82.07,82.09,48203.0,80.7601,80.77,80.7503,80.77,48203.0
2025-01-21 13:40:00,82.09,82.09,82.08,82.08,11082.0,80.77,80.77,80.7601,80.7601,11082.0
2025-01-21 13:45:00,82.09,82.09,82.08,82.08,23676.0,80.77,80.77,80.7601,80.7601,23676.0
2025-01-21 13:50:00,82.08,82.09,82.08,82.08,8525.0,80.7601,80.77,80.7601,80.7601,8525.0
2025-01-21 13:55:00,82.08,82.09,82.08,82.08,12546.0,80.7601,80.77,80.7601,80.7601,12546.0
2025-01-21 14:00:00,82.08,82.09,82.08,82.08,23769.0,80.7601,80.77,80.7601,80.7601,23769.0
2025-01-21 14:05:00,82.08,82.09,82.08,82.09,10185.0,80.7601,80.77,80.7601,80.77,10185.0
2025-01-21 14:10:00,82.08,82.09,82.08,82.09,37180.0,80.7601,80.77,80.7601,80.77,37180.0
2025-01-21 14:15:00,82.09,82.09,82.08,82.08,26966.0,80.77,80.77,80.7601,80.7601,26966.0
2025-01-21 14:20:00,82.09,82.09,82.08,82.09,12954.0,80.77,80.77,80.7601,80.77,12954.0
2025-01-21 14:25:00,82.09,82.09,82.08,82.09,4245.0,80.77,80.77,80.7601,80.77,4245.0
2025-01-21 14:30:00,82.09,82.09,82.08,82.09,22878.0,80.77,80.77,80.7601,80.77,22878.0
2025-01-21 14:35:00,82.09,82.09,82.08,82.09,107100.0,80.77,80.77,80.7601,80.77,107100.0
2025-01-21 14:40:00,82.09,82.09,82.08,82.09,25075.0,80.77,80.77,80.7601,80.77,25075.0
2025-01-21 14:45:00,82.09,82.09,82.08,82.09,11386.0,80.77,80.77,80.7601,80.77,11386.0
2025-01-21 14:50:00,82.09,82.09,82.08,82.09,9547.0,80.77,80.77,80.7601,80.77,9547.0
2025-01-21 14:55:00,82.09,82.09,82.08,82.09,33519.0,80.77,80.77,80.7601,80.77,33519.0
2025-01-21 15:00:00,82.09,82.09,82.08,82.09,9386.0,80.77,80.77,80.7601,80.77,9386.0
2025-01-21 15:05:00,82.09,82.09,82.08,82.09,68115.0,80.77,80.77,80.7601,80.77,68115.0
2025-01-21 15:10:00,82.09,82.09,82.08,82.09,77766.0,80.77,80.77,80.7601,80.77,77766.0
2025-01-21 15:15:00,82.09,82.09,82.08,82.09,19753.0,80.77,80.77,80.7601,80.77,19753.0
2025-01-21 15:20:00,82.08,82.09,82.08,82.09,26441.0,80.7601,80.77,80.7601,80.77,26441.0
2025-01-21 15:25:00,82.09,82.09,82.08,82.09,26616.0,80.77,80.77,80.7601,80.77,26616.0
2025-01-21 15:30:00,82.09,82.09,82.08,82.08,31499.0,80.77,80.77,80.7601,80.7601,31499.0
2025-01-21 15:35:00,82.08,82.09,82.08,82.09,16545.0,80.7601,80.77,80.7601,80.77,16545.0
2025-01-21 15:40:00,82.08,82.1,82.08,82.09,29208.0,80.7601,80.7798,80.7601,80.77,29208.0
2025-01-21 15:45:00,82.09,82.1,82.09,82.09,23410.0,80.77,80.7798,80.77,80.77,23410.0
2025-01-21 15:50:00,82.09,82.1,82.09,82.09,13058.0,80.77,80.7798,80.77,80.77,13058.0
2025-01-21 15:55:00,82.09,82.11,82.09,82.1,75002.0,80.77,80.7897,80.77,80.7798,75002.0
2025-01-22 09:30:00,82.11,82.12,82.1,82.11,27727.0,80.7897,80.7995,80.7798,80.7897,27727.0
2025-01-22 09:35:00,82.11,82.11,82.1,82.11,10290.0,80.7897,80.7897,80.7798,80.7897,10290.0
2025-01-22 09:40:00,82.11,82.11,82.1,82.1,248483.0,80.7897,80.7897,80.7798,80.7798,248483.0
2025-01-22 09:45:00,82.11,82.11,82.1,82.1,31502.0,80.7897,80.7897,80.7798,80.7798,31502.0
2025-01-22 09:50:00,82.11,82.11,82.09,82.09,38361.0,80.7897,80.7897,80.77,80.77,38361.0
2025-01-22 09:55:00,82.09,82.1,82.09,82.09,5990.0,80.77,80.7798,80.77,80.77,5990.0
2025-01-22 10:00:00,82.09,82.11,82.09,82.1,13579.0,80.77,80.7897,80.77,80.7798,13579.0
2025-01-22 10:05:00,82.1,82.11,82.1,82.11,10160.0,80.7798,80.7897,80.7798,80.7897,10160.0
2025-01-22 10:10:00,82.11,82.11,82.1,82.11,14516.0,80.7897,80.7897,80.7798,80.7897,14516.0
2025-01-22 10:15:00,82.1,82.11,82.1,82.1,7910.0,80.7798,80.7897,80.7798,80.7798,7910.0
2025-01-22 10:20:00,82.1,82.11,82.09,82.09,7295.0,80.7798,80.7897,80.77,80.77,7295.0
2025-01-22 10:25:00,82.1,82.1,82.09,82.09,4454.0,80.7798,80.7798,80.77,80.77,4454.0
2025-01-22 10:30:00,82.09,82.1,82.09,82.1,10498.0,80.77,80.7798,80.77,80.7798,10498.0
2025-01-22 10:35:00,82.09,82.1,82.09,82.09,6429.0,80.77,80.7798,80.77,80.77,6429.0
2025-01-22 10:40:00,82.1,82.1,82.09,82.09,10349.0,80.7798,80.7798,80.77,80.77,10349.0
2025-01-22 10:45:00,82.09,82.1,82.09,82.09,6440.0,80.77,80.7798,80.77,80.77,6440.0
2025-01-22 10:50:00,82.09,82.1,82.09,82.09,15076.0,80.77,80.7798,80.77,80.77,15076.0
2025-01-22 10:55:00,82.09,82.1,82.09,82.09,52966.0,80.77,80.7798,80.77,80.77,52966.0
2025-01-22 11:00:00,82.1,82.1,82.08,82.09,13403.0,80.7798,80.7798,80.7601,80.77,13403.0
2025-01-22 11:05:00,82.09,82.1,82.08,82.09,28094.0,80.77,80.7798,80.7601,80.77,28094.0
2025-01-22 11:10:00,82.09,82.1,82.08,82.09,8526.0,80.77,80.7798,80.7601,80.77,8526.0
2025-01-22 11:15:00,82.09,82.1,82.08,82.09,22093.0,80.77,80.7798,80.7601,80.77,22093.0
2025-01-22 11:20:00,82.09,82.09,82.08,82.09,5668.0,80.77,80.77,80.7601,80.77,5668.0
2025-01-22 11:25:00,82.09,82.09,82.07,82.07,26432.0,80.77,80.77,80.7503,80.7503,26432.0
2025-01-22 11:30:00,82.08,82.08,82.07,82.08,7766.0,80.7601,80.7601,80.7503,80.7601,7766.0
2025-01-22 11:35:00,82.08,82.09,82.07,82.09,8389.0,80.7601,80.77,80.7503,80.77,8389.0
2025-01-22 11:40:00,82.09,82.09,82.08,82.08,12976.0,80.77,80.77,80.7601,80.7601,12976.0
2025-01-22 11:45:00,82.09,82.09,82.07,82.07,20456.0,80.77,80.77,80.7503,80.7503,20456.0
2025-01-22 11:50:00,82.08,82.08,82.07,82.08,14749.0,80.7601,80.7601,80.7503,80.7601,14749.0
2025-01-22 11:55:00,82.08,82.08,82.07,82.07,13174.0,80.7601,80.7601,80.7503,80.7503,13174.0
2025-01-22 12:00:00,82.08,82.08,82.07,82.08,6167.0,80.7601,80.7601,80.7503,80.7601,6167.0
2025-01-22 12:05:00,82.08,82.08,82.07,82.08,10576.0,80.7601,80.7601,80.7503,80.7601,10576.0
2025-01-22 12:10:00,82.07,82.08,82.07,82.07,5129.0,80.7503,80.7601,80.7503,80.7503,5129.0
2025-01-22 12:15:00,82.08,82.08,82.07,82.07,35515.0,80.7601,80.7601,80.7503,80.7503,35515.0
2025-01-22 12:20:00,82.07,82.08,82.06,82.06,47322.0,80.7503,80.7601,80.7405,80.7405,47322.0
2025-01-22 12:25:00,82.06,82.07,82.06,82.06,11726.0,80.7405,80.7503,80.7405,80.7405,11726.0
2025-01-22 12:30:00,82.06,82.07,82.06,82.06,29857.0,80.7405,80.7503,80.7405,80.7405,29857.0
2025-01-22 12:35:00,82.06,82.07,82.06,82.06,14846.0,80.7405,80.7503,80.7405,80.7405,14846.0
2025-01-22 12:40:00,82.06,82.07,82.06,82.07,9483.0,80.7405,80.7503,80.7405,80.7503,9483.0
2025-01-22 12:45:00,82.06,82.07,82.06,82.06,4584.0,80.7405,80.7503,80.7405,80.7405,4584.0
2025-01-22 12:50:00,82.06,82.07,82.06,82.07,11253.0,80.7405,80.7503,80.7405,80.7503,11253.0
2025-01-22 12:55:00,82.07,82.07,82.06,82.06,86009.0,80.7503,80.7503,80.7405,80.7405,86009.0
2025-01-22 13:00:00,82.07,82.09,82.06,82.07,30412.0,80.7503,80.77,80.7405,80.7503,30412.0
2025-01-22 13:05:00,82.07,82.08,82.07,82.08,11961.0,80.7503,80.7601,80.7503,80.7601,11961.0
2025-01-22 13:10:00,82.07,82.07,82.06,82.06,63085.0,80.7503,80.7503,80.7405,80.7405,63085.0
2025-01-22 13:15:00,82.07,82.08,82.06,82.08,30215.0,80.7503,80.7601,80.7405,80.7601,30215.0
2025-01-22 13:20:00,82.08,82.08,82.07,82.08,48087.0,80.7601,80.7601,80.7503,80.7601,48087.0
2025-01-22 13:25:00,82.08,82.08,82.07,82.07,7202.0,80.7601,80.7601,80.7503,80.7503,7202.0
2025-01-22 13:30:00,82.07,82.08,82.07,82.08,40471.0,80.7503,80.7601,80.7503,80.7601,40471.0
2025-01-22 13:35:00,82.08,82.08,82.07,82.08,22145.0,80.7601,80.7601,80.7503,80.7601,22145.0
2025-01-22 13:40:00,82.08,82.08,82.07,82.08,33940.0,80.7601,80.7601,80.7503,80.7601,33940.0
2025-01-22 13:45:00,82.08,82.08,82.07,82.08,9200.0,80.7601,80.7601,80.7503,80.7601,9200.0
2025-01-22 13:50:00,82.08,82.08,82.07,82.08,11903.0,80.7601,80.7601,80.7503,80.7601,11903.0
2025-01-22 13:55:00,82.08,82.08,82.07,82.08,6179.0,80.7601,80.7601,80.7503,80.7601,6179.0
2025-01-22 14:00:00,82.08,82.08,82.07,82.08,8805.0,80.7601,80.7601,80.7503,80.7601,8805.0
2025-01-22 14:05:00,82.08,82.09,82.07,82.08,12488.0,80.7601,80.77,80.7503,80.7601,12488.0
2025-01-22 14:10:00,82.09,82.09,82.07,82.08,21407.0,80.77,80.77,80.7503,80.7601,21407.0
2025-01-22 14:15:00,82.07,82.08,82.07,82.07,21346.0,80.7503,80.7601,80.7503,80.7503,21346.0
2025-01-22 14:20:00,82.08,82.08,82.07,82.08,23796.0,80.7601,80.7601,80.7503,80.7601,23796.0
2025-01-22 14:25:00,82.08,82.08,82.07,82.08,23833.0,80.7601,80.7601,80.7503,80.7601,23833.0
2025-01-22 14:30:00,82.08,82.08,82.07,82.08,15218.0,80.7601,80.7601,80.7503,80.7601,15218.0
2025-01-22 14:35:00,82.07,82.08,82.07,82.08,16558.0,80.7503,80.7601,80.7503,80.7601,16558.0
2025-01-22 14:40:00,82.08,82.08,82.07,82.07,91706.0,80.7601,80.7601,80.7503,80.7503,91706.0
2025-01-22 14:45:00,82.08,82.08,82.07,82.08,11246.0,80.7601,80.7601,80.7503,80.7601,11246.0
2025-01-22 14:50:00,82.08,82.08,82.07,82.08,14206.0,80.7601,80.7601,80.7503,80.7601,14206.0
2025-01-22 14:55:00,82.08,82.08,82.07,82.08,9883.0,80.7601,80.7601,80.7503,80.7601,9883.0
2025-01-22 15:00:00,82.08,82.08,82.07,82.08,13018.0,80.7601,80.7601,80.7503,80.7601,13018.0
2025-01-22 15:05:00,82.08,82.09,82.07,82.08,20025.0,80.7601,80.77,80.7503,80.7601,20025.0
2025-01-22 15:10:00,82.09,82.09,82.08,82.09,7145.0,80.77,80.77,80.7601,80.77,7145.0
2025-01-22 15:15:00,82.08,82.09,82.08,82.09,6597.0,80.7601,80.77,80.7601,80.77,6597.0
2025-01-22 15:20:00,82.08,82.09,82.08,82.08,40431.0,80.7601,80.77,80.7601,80.7601,40431.0
2025-01-22 15:25:00,82.09,82.09,82.07,82.08,10322.0,80.77,80.77,80.7503,80.7601,10322.0
2025-01-22 15:30:00,82.08,82.09,82.07,82.09,28238.0,80.7601,80.77,80.7503,80.77,28238.0
2025-01-22 15:35:00,82.08,82.09,82.08,82.08,108064.0,80.7601,80.77,80.7601,80.7601,108064.0
2025-01-22 15:40:00,82.09,82.09,82.07,82.08,19681.0,80.77,80.77,80.7503,80.7601,19681.0
2025-01-22 15:45:00,82.07,82.08,82.07,82.08,24123.0,80.7503,80.7601,80.7503,80.7601,24123.0
2025-01-22 15:50:00,82.07,82.08,82.07,82.07,17264.0,80.7503,80.7601,80.7503,80.7503,17264.0
2025-01-22 15:55:00,82.08,82.08,82.07,82.08,104326.0,80.7601,80.7601,80.7503,80.7601,104326.0
2025-01-23 09:30:00,82.06,82.07,82.06,82.07,72296.0,80.7405,80.7503,80.7405,80.7503,72296.0
2025-01-23 09:35:00,82.06,82.08,82.06,82.07,13498.0,80.7405,80.7601,80.7405,80.7503,13498.0
2025-01-23 09:40:00,82.08,82.08,82.07,82.08,50733.0,80.7601,80.7601,80.7503,80.7601,50733.0
2025-01-23 09:45:00,82.08,82.08,82.07,82.08,18211.0,80.7601,80.7601,80.7503,80.7601,18211.0
2025-01-23 09:50:00,82.07,82.08,82.07,82.07,19854.0,80.7503,80.7601,80.7503,80.7503,19854.0
2025-01-23 09:55:00,82.08,82.08,82.07,82.08,9133.0,80.7601,80.7601,80.7503,80.7601,9133.0
2025-01-23 10:00:00,82.08,82.08,82.07,82.08,7984.0,80.7601,80.7601,80.7503,80.7601,7984.0
2025-01-23 10:05:00,82.07,82.08,82.07,82.08,11769.0,80.7503,80.7601,80.7503,80.7601,11769.0
2025-01-23 10:10:00,82.08,82.08,82.07,82.08,84775.0,80.7601,80.7601,80.7503,80.7601,84775.0
2025-01-23 10:15:00,82.07,82.08,82.07,82.08,8240.0,80.7503,80.7601,80.7503,80.7601,8240.0
2025-01-23 10:20:00,82.07,82.08,82.07,82.07,9743.0,80.7503,80.7601,80.7503,80.7503,9743.0
2025-01-23 10:25:00,82.07,82.08,82.07,82.08,46076.0,80.7503,80.7601,80.7503,80.7601,46076.0
2025-01-23 10:30:00,82.08,82.08,82.07,82.08,5275.0,80.7601,80.7601,80.7503,80.7601,5275.0
2025-01-23 10:35:00,82.07,82.08,82.07,82.07,37281.0,80.7503,80.7601,80.7503,80.7503,37281.0
2025-01-23 10:40:00,82.08,82.08,82.07,82.07,5982.0,80.7601,80.7601,80.7503,80.7503,5982.0
2025-01-23 10:45:00,82.08,82.08,82.07,82.07,14316.0,80.7601,80.7601,80.7503,80.7503,14316.0
2025-01-23 10:50:00,82.07,82.08,82.07,82.07,11561.0,80.7503,80.7601,80.7503,80.7503,11561.0
2025-01-23 10:55:00,82.08,82.08,82.07,82.07,8590.0,80.7601,80.7601,80.7503,80.7503,8590.0
2025-01-23 11:00:00,82.08,82.08,82.07,82.07,15726.0,80.7601,80.7601,80.7503,80.7503,15726.0
2025-01-23 11:05:00,82.07,82.08,82.07,82.08,15199.0,80.7503,80.7601,80.7503,80.7601,15199.0
2025-01-23 11:10:00,82.07,82.09,82.06,82.09,245852.0,80.7503,80.77,80.7405,80.77,245852.0
2025-01-23 11:15:00,82.08,82.1,82.08,82.09,26462.0,80.7601,80.7798,80.7601,80.77,26462.0
2025-01-23 11:20:00,82.09,82.1,82.08,82.09,26155.0,80.77,80.7798,80.7601,80.77,26155.0
2025-01-23 11:25:00,82.09,82.1,82.09,82.09,5504.0,80.77,80.7798,80.77,80.77,5504.0
2025-01-23 11:30:00,82.1,82.1,82.09,82.09,14318.0,80.7798,80.7798,80.77,80.77,14318.0
2025-01-23 11:35:00,82.1,82.1,82.09,82.09,20776.0,80.7798,80.7798,80.77,80.77,20776.0
2025-01-23 11:40:00,82.09,82.1,82.09,82.09,54714.0,80.77,80.7798,80.77,80.77,54714.0
2025-01-23 11:45:00,82.09,82.11,82.09,82.11,34177.0,80.77,80.7897,80.77,80.7897,34177.0
2025-01-23 11:50:00,82.11,82.11,82.09,82.1,6363.0,80.7897,80.7897,80.77,80.7798,6363.0
2025-01-23 11:55:00,82.1,82.1,82.09,82.09,10772.0,80.7798,80.7798,80.77,80.77,10772.0
2025-01-23 12:00:00,82.09,82.1,82.08,82.09,16170.0,80.77,80.7798,80.7601,80.77,16170.0
2025-01-23 12:05:00,82.09,82.09,82.08,82.09,8125.0,80.77,80.77,80.7601,80.77,8125.0
2025-01-23 12:10:00,82.09,82.09,82.08,82.08,5214.0,80.77,80.77,80.7601,80.7601,5214.0
2025-01-23 12:15:00,82.09,82.09,82.08,82.08,94753.0,80.77,80.77,80.7601,80.7601,94753.0
2025-01-23 12:20:00,82.09,82.09,82.08,82.09,9095.0,80.77,80.77,80.7601,80.77,9095.0
2025-01-23 12:25:00,82.09,82.09,82.08,82.09,9233.0,80.77,80.77,80.7601,80.77,9233.0
2025-01-23 12:30:00,82.09,82.1,82.08,82.09,13280.0,80.77,80.7798,80.7601,80.77,13280.0
2025-01-23 12:35:00,82.09,82.1,82.09,82.09,17616.0,80.77,80.7798,80.77,80.77,17616.0
2025-01-23 12:40:00,82.09,82.1,82.09,82.09,6142.0,80.77,80.7798,80.77,80.77,6142.0
2025-01-23 12:45:00,82.09,82.1,82.09,82.1,12804.0,80.77,80.7798,80.77,80.7798,12804.0
2025-01-23 12:50:00,82.1,82.1,82.09,82.1,5082.0,80.7798,80.7798,80.77,80.7798,5082.0
2025-01-23 12:55:00,82.09,82.1,82.09,82.09,9992.0,80.77,80.7798,80.77,80.77,9992.0
2025-01-23 13:00:00,82.1,82.1,82.09,82.09,14481.0,80.7798,80.7798,80.77,80.77,14481.0
2025-01-23 13:05:00,82.09,82.1,82.09,82.09,9243.0,80.77,80.7798,80.77,80.77,9243.0
2025-01-23 13:10:00,82.1,82.1,82.09,82.09,9552.0,80.7798,80.7798,80.77,80.77,9552.0
2025-01-23 13:15:00,82.09,82.1,82.09,82.1,112395.0,80.77,80.7798,80.77,80.7798,112395.0
2025-01-23 13:20:00,82.1,82.1,82.09,82.09,15060.0,80.7798,80.7798,80.77,80.77,15060.0
2025-01-23 13:25:00,82.09,82.1,82.09,82.09,29283.0,80.77,80.7798,80.77,80.77,29283.0
2025-01-23 13:30:00,82.09,82.1,82.09,82.1,7966.0,80.77,80.7798,80.77,80.7798,7966.0
2025-01-23 13:35:00,82.09,82.1,82.09,82.09,7577.0,80.77,80.7798,80.77,80.77,7577.0
2025-01-23 13:40:00,82.09,82.1,82.09,82.1,6399.0,80.77,80.7798,80.77,80.7798,6399.0
2025-01-23 13:45:00,82.09,82.1,82.09,82.09,26379.0,80.77,80.7798,80.77,80.77,26379.0
2025-01-23 13:50:00,82.09,82.1,82.09,82.09,21262.0,80.77,80.7798,80.77,80.77,21262.0
2025-01-23 13:55:00,82.09,82.1,82.09,82.09,13223.0,80.77,80.7798,80.77,80.77,13223.0
2025-01-23 14:00:00,82.09,82.1,82.09,82.09,8527.0,80.77,80.7798,80.77,80.77,8527.0
2025-01-23 14:05:00,82.09,82.1,82.09,82.09,5814.0,80.77,80.7798,80.77,80.77,5814.0
2025-01-23 14:10:00,82.09,82.1,82.09,82.09,30109.0,80.77,80.7798,80.77,80.77,30109.0
2025-01-23 14:15:00,82.09,82.1,82.09,82.1,5573.0,80.77,80.7798,80.77,80.7798,5573.0
2025-01-23 14:20:00,82.09,82.1,82.09,82.1,29941.0,80.77,80.7798,80.77,80.7798,29941.0
2025-01-23 14:25:00,82.1,82.1,82.09,82.1,42302.0,80.7798,80.7798,80.77,80.7798,42302.0
2025-01-23 14:30:00,82.1,82.1,82.09,82.09,9756.0,80.7798,80.7798,80.77,80.77,9756.0
2025-01-23 14:35:00,82.1,82.1,82.09,82.1,53382.0,80.7798,80.7798,80.77,80.7798,53382.0
2025-01-23 14:40:00,82.09,82.1,82.09,82.09,46167.0,80.77,80.7798,80.77,80.77,46167.0
2025-01-23 14:45:00,82.09,82.1,82.09,82.1,15891.0,80.77,80.7798,80.77,80.7798,15891.0
2025-01-23 14:50:00,82.1,82.1,82.09,82.1,30981.0,80.7798,80.7798,80.77,80.7798,30981.0
2025-01-23 14:55:00,82.1,82.1,82.09,82.1,44407.0,80.7798,80.7798,80.77,80.7798,44407.0
2025-01-23 15:00:00,82.09,82.1,82.08,82.09,485021.0,80.77,80.7798,80.7601,80.77,485021.0
2025-01-23 15:05:00,82.09,82.1,82.08,82.09,53069.0,80.77,80.7798,80.7601,80.77,53069.0
2025-01-23 15:10:00,82.09,82.1,82.09,82.09,28891.0,80.77,80.7798,80.77,80.77,28891.0
2025-01-23 15:15:00,82.09,82.1,82.09,82.1,23648.0,80.77,80.7798,80.77,80.7798,23648.0
2025-01-23 15:20:00,82.09,82.1,82.09,82.09,6858.0,80.77,80.7798,80.77,80.77,6858.0
2025-01-23 15:25:00,82.09,82.1,82.09,82.09,18079.0,80.77,80.7798,80.77,80.77,18079.0
2025-01-23 15:30:00,82.1,82.1,82.09,82.09,26062.0,80.7798,80.7798,80.77,80.77,26062.0
2025-01-23 15:35:00,82.1,82.1,82.09,82.09,62181.0,80.7798,80.7798,80.77,80.77,62181.0
2025-01-23 15:40:00,82.1,82.1,82.09,82.09,7134.0,80.7798,80.7798,80.77,80.77,7134.0
2025-01-23 15:45:00,82.09,82.1,82.09,82.09,22103.0,80.77,80.7798,80.77,80.77,22103.0
2025-01-23 15:50:00,82.09,82.1,82.09,82.09,36626.0,80.77,80.7798,80.77,80.77,36626.0
2025-01-23 15:55:00,82.09,82.1,82.09,82.09,129628.0,80.77,80.7798,80.77,80.77,129628.0
2025-01-24 09:30:00,82.14,82.14,82.13,82.14,29179.0,80.8192,80.8192,80.8093,80.8192,29179.0
2025-01-24 09:35:00,82.13,82.14,82.12,82.13,5712.0,80.8093,80.8192,80.7995,80.8093,5712.0
2025-01-24 09:40:00,82.14,82.14,82.12,82.13,5013.0,80.8192,80.8192,80.7995,80.8093,5013.0
2025-01-24 09:45:00,82.12,82.17,82.12,82.15,23443.0,80.7995,80.8487,80.7995,80.829,23443.0
2025-01-24 09:50:00,82.14,82.15,82.14,82.14,12192.0,80.8192,80.829,80.8192,80.8192,12192.0
2025-01-24 09:55:00,82.14,82.15,82.14,82.14,15014.0,80.8192,80.829,80.8192,80.8192,15014.0
2025-01-24 10:00:00,82.15,82.16,82.14,82.16,31755.0,80.829,80.8389,80.8192,80.8389,31755.0
2025-01-24 10:05:00,82.15,82.16,82.15,82.16,9164.0,80.829,80.8389,80.829,80.8389,9164.0
2025-01-24 10:10:00,82.16,82.17,82.15,82.16,11241.0,80.8389,80.8487,80.829,80.8389,11241.0
2025-01-24 10:15:00,82.17,82.17,82.16,82.16,6760.0,80.8487,80.8487,80.8389,80.8389,6760.0
2025-01-24 10:20:00,82.17,82.17,82.15,82.15,22072.0,80.8487,80.8487,80.829,80.829,22072.0
2025-01-24 10:25:00,82.15,82.16,82.15,82.16,5688.0,80.829,80.8389,80.829,80.8389,5688.0
2025-01-24 10:30:00,82.16,82.17,82.15,82.16,25669.0,80.8389,80.8487,80.829,80.8389,25669.0
2025-01-24 10:35:00,82.17,82.17,82.16,82.17,35568.0,80.8487,80.8487,80.8389,80.8487,35568.0
2025-01-24 10:40:00,82.17,82.17,82.16,82.17,12332.0,80.8487,80.8487,80.8389,80.8487,12332.0
2025-01-24 10:45:00,82.16,82.17,82.16,82.17,5566.0,80.8389,80.8487,80.8389,80.8487,5566.0
2025-01-24 10:50:00,82.17,82.19,82.16,82.18,26572.0,80.8487,80.8684,80.8389,80.8585,26572.0
2025-01-24 10:55:00,82.19,82.19,82.18,82.18,8280.0,80.8684,80.8684,80.8585,80.8585,8280.0
2025-01-24 11:00:00,82.19,82.19,82.18,82.18,14422.0,80.8684,80.8684,80.8585,80.8585,14422.0
2025-01-24 11:05:00,82.18,82.19,82.17,82.17,7057.0,80.8585,80.8684,80.8487,80.8487,7057.0
2025-01-24 11:10:00,82.17,82.18,82.17,82.17,19007.0,80.8487,80.8585,80.8487,80.8487,19007.0
2025-01-24 11:15:00,82.17,82.18,82.17,82.17,7375.0,80.8487,80.8585,80.8487,80.8487,7375.0
2025-01-24 11:20:00,82.18,82.18,82.17,82.17,7610.0,80.8585,80.8585,80.8487,80.8487,7610.0
2025-01-24 11:25:00,82.17,82.18,82.17,82.17,9978.0,80.8487,80.8585,80.8487,80.8487,9978.0
2025-01-24 11:30:00,82.17,82.18,82.17,82.17,2191.0,80.8487,80.8585,80.8487,80.8487,2191.0
2025-01-24 11:35:00,82.18,82.18,82.17,82.17,10718.0,80.8585,80.8585,80.8487,80.8487,10718.0
2025-01-24 11:40:00,82.18,82.18,82.17,82.17,11691.0,80.8585,80.8585,80.8487,80.8487,11691.0
2025-01-24 11:45:00,82.17,82.18,82.16,82.17,21630.0,80.8487,80.8585,80.8389,80.8487,21630.0
2025-01-24 11:50:00,82.16,82.17,82.16,82.17,104291.0,80.8389,80.8487,80.8389,80.8487,104291.0
2025-01-24 11:55:00,82.16,82.17,82.16,82.17,30332.0,80.8389,80.8487,80.8389,80.8487,30332.0
2025-01-24 12:00:00,82.17,82.17,82.16,82.17,38808.0,80.8487,80.8487,80.8389,80.8487,38808.0
2025-01-24 12:05:00,82.17,82.18,82.17,82.17,13185.0,80.8487,80.8585,80.8487,80.8487,13185.0
2025-01-24 12:10:00,82.17,82.18,82.17,82.18,5610.0,80.8487,80.8585,80.8487,80.8585,5610.0
2025-01-24 12:15:00,82.17,82.18,82.17,82.17,13919.0,80.8487,80.8585,80.8487,80.8487,13919.0
2025-01-24 12:20:00,82.17,82.18,82.17,82.17,24926.0,80.8487,80.8585,80.8487,80.8487,24926.0
2025-01-24 12:25:00,82.17,82.18,82.16,82.17,12409.0,80.8487,80.8585,80.8389,80.8487,12409.0
2025-01-24 12:30:00,82.17,82.17,82.16,82.17,4068.0,80.8487,80.8487,80.8389,80.8487,4068.0
2025-01-24 12:35:00,82.17,82.17,82.16,82.17,71281.0,80.8487,80.8487,80.8389,80.8487,71281.0
2025-01-24 12:40:00,82.17,82.17,82.16,82.17,53676.0,80.8487,80.8487,80.8389,80.8487,53676.0
2025-01-24 12:45:00,82.17,82.17,82.16,82.16,9448.0,80.8487,80.8487,80.8389,80.8389,9448.0
2025-01-24 12:50:00,82.16,82.17,82.16,82.16,13157.0,80.8389,80.8487,80.8389,80.8389,13157.0
2025-01-24 12:55:00,82.16,82.17,82.16,82.16,5801.0,80.8389,80.8487,80.8389,80.8389,5801.0
2025-01-24 13:00:00,82.16,82.17,82.16,82.16,13037.0,80.8389,80.8487,80.8389,80.8389,13037.0
2025-01-24 13:05:00,82.16,82.17,82.16,82.16,6698.0,80.8389,80.8487,80.8389,80.8389,6698.0
2025-01-24 13:10:00,82.16,82.17,82.16,82.17,11742.0,80.8389,80.8487,80.8389,80.8487,11742.0
2025-01-24 13:15:00,82.17,82.17,82.15,82.15,20073.0,80.8487,80.8487,80.829,80.829,20073.0
2025-01-24 13:20:00,82.15,82.16,82.15,82.15,45165.0,80.829,80.8389,80.829,80.829,45165.0
2025-01-24 13:25:00,82.15,82.16,82.14,82.15,15959.0,80.829,80.8389,80.8192,80.829,15959.0
2025-01-24 13:30:00,82.15,82.15,82.14,82.14,14059.0,80.829,80.829,80.8192,80.8192,14059.0
2025-01-24 13:35:00,82.15,82.15,82.14,82.15,6643.0,80.829,80.829,80.8192,80.829,6643.0
2025-01-24 13:40:00,82.15,82.15,82.14,82.15,4758.0,80.829,80.829,80.8192,80.829,4758.0
2025-01-24 13:45:00,82.15,82.15,82.14,82.15,4809.0,80.829,80.829,80.8192,80.829,4809.0
2025-01-24 13:50:00,82.15,82.15,82.14,82.15,6567.0,80.829,80.829,80.8192,80.829,6567.0
2025-01-24 13:55:00,82.15,82.15,82.14,82.14,19109.0,80.829,80.829,80.8192,80.8192,19109.0
2025-01-24 14:00:00,82.15,82.15,82.14,82.15,6213.0,80.829,80.829,80.8192,80.829,6213.0
2025-01-24 14:05:00,82.15,82.15,82.14,82.15,5082.0,80.829,80.829,80.8192,80.829,5082.0
2025-01-24 14:10:00,82.15,82.15,82.14,82.15,17768.0,80.829,80.829,80.8192,80.829,17768.0
2025-01-24 14:15:00,82.15,82.15,82.14,82.14,15298.0,80.829,80.829,80.8192,80.8192,15298.0
2025-01-24 14:20:00,82.15,82.15,82.14,82.15,6047.0,80.829,80.829,80.8192,80.829,6047.0
2025-01-24 14:25:00,82.15,82.15,82.14,82.15,6931.0,80.829,80.829,80.8192,80.829,6931.0
2025-01-24 14:30:00,82.14,82.15,82.14,82.15,59076.0,80.8192,80.829,80.8192,80.829,59076.0
2025-01-24 14:35:00,82.15,82.15,82.14,82.15,21449.0,80.829,80.829,80.8192,80.829,21449.0
2025-01-24 14:40:00,82.15,82.15,82.14,82.15,31114.0,80.829,80.829,80.8192,80.829,31114.0
2025-01-24 14:45:00,82.15,82.15,82.14,82.15,13671.0,80.829,80.829,80.8192,80.829,13671.0
2025-01-24 14:50:00,82.15,82.15,82.14,82.15,8373.0,80.829,80.829,80.8192,80.829,8373.0
2025-01-24 14:55:00,82.15,82.15,82.14,82.15,17538.0,80.829,80.829,80.8192,80.829,17538.0
2025-01-24 15:00:00,82.15,82.15,82.14,82.14,117060.0,80.829,80.829,80.8192,80.8192,117060.0
2025-01-24 15:05:00,82.15,82.15,82.14,82.14,7258.0,80.829,80.829,80.8192,80.8192,7258.0
2025-01-24 15:10:00,82.15,82.15,82.14,82.15,5181.0,80.829,80.829,80.8192,80.829,5181.0
2025-01-24 15:15:00,82.15,82.15,82.14,82.15,12749.0,80.829,80.829,80.8192,80.829,12749.0
2025-01-24 15:20:00,82.15,82.15,82.14,82.15,24224.0,80.829,80.829,80.8192,80.829,24224.0
2025-01-24 15:25:00,82.15,82.15,82.14,82.14,8261.0,80.829,80.829,80.8192,80.8192,8261.0
2025-01-24 15:30:00,82.15,82.15,82.14,82.15,42271.0,80.829,80.829,80.8192,80.829,42271.0
2025-01-24 15:35:00,82.15,82.15,82.14,82.15,30657.0,80.829,80.829,80.8192,80.829,30657.0
2025-01-24 15:40:00,82.15,82.15,82.14,82.14,4627.0,80.829,80.829,80.8192,80.8192,4627.0
2025-01-24 15:45:00,82.15,82.15,82.14,82.14,7436.0,80.829,80.829,80.8192,80.8192,7436.0
2025-01-24 15:50:00,82.14,82.15,82.14,82.14,33755.0,80.8192,80.829,80.8192,80.8192,33755.0
2025-01-24 15:55:00,82.15,82.15,82.14,82.15,85917.0,80.829,80.829,80.8192,80.829,85917.0
2025-01-27 09:30:00,82.28,82.28,82.26,82.26,51354.0,80.9569,80.9569,80.9372,80.9372,51354.0
2025-01-27 09:35:00,82.26,82.27,82.25,82.26,15435.0,80.9372,80.9471,80.9274,80.9372,15435.0
2025-01-27 09:40:00,82.26,82.26,82.25,82.26,16203.0,80.9372,80.9372,80.9274,80.9372,16203.0
2025-01-27 09:45:00,82.26,82.26,82.25,82.25,21800.0,80.9372,80.9372,80.9274,80.9274,21800.0
2025-01-27 09:50:00,82.25,82.26,82.24,82.24,31861.0,80.9274,80.9372,80.9176,80.9176,31861.0
2025-01-27 09:55:00,82.25,82.25,82.24,82.24,14388.0,80.9274,80.9274,80.9176,80.9176,14388.0
2025-01-27 10:00:00,82.25,82.25,82.23,82.23,50319.0,80.9274,80.9274,80.9077,80.9077,50319.0
2025-01-27 10:05:00,82.23,82.24,82.23,82.23,4952.0,80.9077,80.9176,80.9077,80.9077,4952.0
2025-01-27 10:10:00,82.23,82.24,82.23,82.24,8323.0,80.9077,80.9176,80.9077,80.9176,8323.0
2025-01-27 10:15:00,82.23,82.25,82.23,82.25,19539.0,80.9077,80.9274,80.9077,80.9274,19539.0
2025-01-27 10:20:00,82.24,82.25,82.23,82.24,13243.0,80.9176,80.9274,80.9077,80.9176,13243.0
2025-01-27 10:25:00,82.23,82.24,82.23,82.23,10089.0,80.9077,80.9176,80.9077,80.9077,10089.0
2025-01-27 10:30:00,82.23,82.24,82.22,82.22,20214.0,80.9077,80.9176,80.8979,80.8979,20214.0
2025-01-27 10:35:00,82.23,82.23,82.22,82.23,4220.0,80.9077,80.9077,80.8979,80.9077,4220.0
2025-01-27 10:40:00,82.23,82.23,82.22,82.22,3574.0,80.9077,80.9077,80.8979,80.8979,3574.0
2025-01-27 10:45:00,82.23,82.23,82.22,82.23,5460.0,80.9077,80.9077,80.8979,80.9077,5460.0
2025-01-27 10:50:00,82.23,82.23,82.22,82.23,6586.0,80.9077,80.9077,80.8979,80.9077,6586.0
2025-01-27 10:55:00,82.23,82.23,82.22,82.23,3220.0,80.9077,80.9077,80.8979,80.9077,3220.0
2025-01-27 11:00:00,82.23,82.23,82.22,82.23,11336.0,80.9077,80.9077,80.8979,80.9077,11336.0
2025-01-27 11:05:00,82.22,82.23,82.22,82.23,22991.0,80.8979,80.9077,80.8979,80.9077,22991.0
2025-01-27 11:10:00,82.23,82.24,82.22,82.23,23116.0,80.9077,80.9176,80.8979,80.9077,23116.0
2025-01-27 11:15:00,82.23,82.24,82.23,82.23,67952.0,80.9077,80.9176,80.9077,80.9077,67952.0
2025-01-27 11:20:00,82.23,82.24,82.23,82.23,7132.0,80.9077,80.9176,80.9077,80.9077,7132.0
2025-01-27 11:25:00,82.23,82.25,82.23,82.25,13600.0,80.9077,80.9274,80.9077,80.9274,13600.0
2025-01-27 11:30:00,82.24,82.25,82.24,82.25,6666.0,80.9176,80.9274,80.9176,80.9274,6666.0
2025-01-27 11:35:00,82.25,82.25,82.23,82.23,11794.0,80.9274,80.9274,80.9077,80.9077,11794.0
2025-01-27 11:40:00,82.23,82.25,82.23,82.25,22413.0,80.9077,80.9274,80.9077,80.9274,22413.0
2025-01-27 11:45:00,82.25,82.25,82.24,82.24,29831.0,80.9274,80.9274,80.9176,80.9176,29831.0
2025-01-27 11:50:00,82.25,82.25,82.24,82.25,20643.0,80.9274,80.9274,80.9176,80.9274,20643.0
2025-01-27 11:55:00,82.25,82.26,82.24,82.26,83569.0,80.9274,80.9372,80.9176,80.9372,83569.0
2025-01-27 12:00:00,82.26,82.26,82.25,82.25,28192.0,80.9372,80.9372,80.9274,80.9274,28192.0
2025-01-27 12:05:00,82.26,82.26,82.24,82.25,23984.0,80.9372,80.9372,80.9176,80.9274,23984.0
2025-01-27 12:10:00,82.25,82.25,82.24,82.25,12155.0,80.9274,80.9274,80.9176,80.9274,12155.0
2025-01-27 12:15:00,82.25,82.25,82.24,82.25,10043.0,80.9274,80.9274,80.9176,80.9274,10043.0
2025-01-27 12:20:00,82.25,82.25,82.24,82.25,15825.0,80.9274,80.9274,80.9176,80.9274,15825.0
2025-01-27 12:25:00,82.25,82.25,82.24,82.25,6043.0,80.9274,80.9274,80.9176,80.9274,6043.0
2025-01-27 12:30:00,82.25,82.25,82.24,82.25,12508.0,80.9274,80.9274,80.9176,80.9274,12508.0
2025-01-27 12:35:00,82.25,82.25,82.24,82.25,17868.0,80.9274,80.9274,80.9176,80.9274,17868.0
2025-01-27 12:40:00,82.25,82.26,82.24,82.26,13396.0,80.9274,80.9372,80.9176,80.9372,13396.0
2025-01-27 12:45:00,82.26,82.27,82.25,82.26,49181.0,80.9372,80.9471,80.9274,80.9372,49181.0
2025-01-27 12:50:00,82.27,82.27,82.26,82.27,21419.0,80.9471,80.9471,80.9372,80.9471,21419.0
2025-01-27 12:55:00,82.27,82.27,82.26,82.26,9335.0,80.9471,80.9471,80.9372,80.9372,9335.0
2025-01-27 13:00:00,82.26,82.28,82.26,82.28,14976.0,80.9372,80.9569,80.9372,80.9569,14976.0
2025-01-27 13:05:00,82.28,82.29,82.27,82.29,20194.0,80.9569,80.9668,80.9471,80.9668,20194.0
2025-01-27 13:10:00,82.28,82.29,82.28,82.28,23814.0,80.9569,80.9668,80.9569,80.9569,23814.0
2025-01-27 13:15:00,82.28,82.29,82.27,82.28,17761.0,80.9569,80.9668,80.9471,80.9569,17761.0
2025-01-27 13:20:00,82.28,82.28,82.27,82.27,12187.0,80.9569,80.9569,80.9471,80.9471,12187.0
2025-01-27 13:25:00,82.27,82.28,82.27,82.28,22078.0,80.9471,80.9569,80.9471,80.9569,22078.0
2025-01-27 13:30:00,82.27,82.28,82.27,82.27,9580.0,80.9471,80.9569,80.9471,80.9471,9580.0
2025-01-27 13:35:00,82.28,82.28,82.27,82.28,14303.0,80.9569,80.9569,80.9471,80.9569,14303.0
2025-01-27 13:40:00,82.28,82.28,82.27,82.27,6497.0,80.9569,80.9569,80.9471,80.9471,6497.0
2025-01-27 13:45:00,82.27,82.28,82.26,82.27,115010.0,80.9471,80.9569,80.9372,80.9471,115010.0
2025-01-27 13:50:00,82.27,82.27,82.26,82.27,9812.0,80.9471,80.9471,80.9372,80.9471,9812.0
2025-01-27 13:55:00,82.27,82.27,82.26,82.26,11534.0,80.9471,80.9471,80.9372,80.9372,11534.0
2025-01-27 14:00:00,82.27,82.27,82.26,82.27,5227.0,80.9471,80.9471,80.9372,80.9471,5227.0
2025-01-27 14:05:00,82.27,82.27,82.26,82.26,12715.0,80.9471,80.9471,80.9372,80.9372,12715.0
2025-01-27 14:10:00,82.26,82.27,82.26,82.26,30232.0,80.9372,80.9471,80.9372,80.9372,30232.0
2025-01-27 14:15:00,82.27,82.27,82.25,82.26,12078.0,80.9471,80.9471,80.9274,80.9372,12078.0
2025-01-27 14:20:00,82.26,82.26,82.25,82.26,4620.0,80.9372,80.9372,80.9274,80.9372,4620.0
2025-01-27 14:25:00,82.26,82.26,82.24,82.25,10358.0,80.9372,80.9372,80.9176,80.9274,10358.0
2025-01-27 14:30:00,82.25,82.25,82.24,82.25,19948.0,80.9274,80.9274,80.9176,80.9274,19948.0
2025-01-27 14:35:00,82.25,82.25,82.24,82.24,8507.0,80.9274,80.9274,80.9176,80.9176,8507.0
2025-01-27 14:40:00,82.24,82.25,82.24,82.25,15687.0,80.9176,80.9274,80.9176,80.9274,15687.0
2025-01-27 14:45:00,82.25,82.26,82.24,82.25,32993.0,80.9274,80.9372,80.9176,80.9274,32993.0
2025-01-27 14:50:00,82.26,82.27,82.25,82.27,43484.0,80.9372,80.9471,80.9274,80.9471,43484.0
2025-01-27 14:55:00,82.26,82.27,82.26,82.27,17325.0,80.9372,80.9471,80.9372,80.9471,17325.0
2025-01-27 15:00:00,82.27,82.27,82.26,82.27,12810.0,80.9471,80.9471,80.9372,80.9471,12810.0
2025-01-27 15:05:00,82.27,82.27,82.26,82.27,16712.0,80.9471,80.9471,80.9372,80.9471,16712.0
2025-01-27 15:10:00,82.26,82.27,82.26,82.26,14292.0,80.9372,80.9471,80.9372,80.9372,14292.0
2025-01-27 15:15:00,82.27,82.27,82.26,82.27,68456.0,80.9471,80.9471,80.9372,80.9471,68456.0
2025-01-27 15:20:00,82.27,82.27,82.26,82.27,14757.0,80.9471,80.9471,80.9372,80.9471,14757.0
2025-01-27 15:25:00,82.26,82.27,82.26,82.27,38162.0,80.9372,80.9471,80.9372,80.9471,38162.0
2025-01-27 15:30:00,82.26,82.27,82.26,82.27,10230.0,80.9372,80.9471,80.9372,80.9471,10230.0
2025-01-27 15:35:00,82.27,82.27,82.26,82.27,16003.0,80.9471,80.9471,80.9372,80.9471,16003.0
2025-01-27 15:40:00,82.27,82.27,82.26,82.27,22961.0,80.9471,80.9471,80.9372,80.9471,22961.0
2025-01-27 15:45:00,82.26,82.27,82.26,82.27,50403.0,80.9372,80.9471,80.9372,80.9471,50403.0
2025-01-27 15:50:00,82.27,82.27,82.26,82.27,99561.0,80.9471,80.9471,80.9372,80.9471,99561.0
2025-01-27 15:55:00,82.27,82.27,82.26,82.26,230316.0,80.9471,80.9471,80.9372,80.9372,230316.0
2025-01-28 09:30:00,82.24,82.25,82.24,82.25,34889.0,80.9176,80.9274,80.9176,80.9274,34889.0
2025-01-28 09:35:00,82.25,82.26,82.24,82.25,7718.0,80.9274,80.9372,80.9176,80.9274,7718.0
2025-01-28 09:40:00,82.25,82.26,82.25,82.25,3577.0,80.9274,80.9372,80.9274,80.9274,3577.0
2025-01-28 09:45:00,82.26,82.27,82.25,82.27,23259.0,80.9372,80.9471,80.9274,80.9471,23259.0
2025-01-28 09:50:00,82.26,82.27,82.26,82.27,4830.0,80.9372,80.9471,80.9372,80.9471,4830.0
2025-01-28 09:55:00,82.26,82.27,82.25,82.26,12480.0,80.9372,80.9471,80.9274,80.9372,12480.0
2025-01-28 10:00:00,82.25,82.26,82.25,82.25,14108.0,80.9274,80.9372,80.9274,80.9274,14108.0
2025-01-28 10:05:00,82.25,82.26,82.25,82.26,99035.0,80.9274,80.9372,80.9274,80.9372,99035.0
2025-01-28 10:10:00,82.26,82.26,82.25,82.26,8900.0,80.9372,80.9372,80.9274,80.9372,8900.0
2025-01-28 10:15:00,82.26,82.26,82.25,82.26,6882.0,80.9372,80.9372,80.9274,80.9372,6882.0
2025-01-28 10:20:00,82.26,82.26,82.25,82.25,10163.0,80.9372,80.9372,80.9274,80.9274,10163.0
2025-01-28 10:25:00,82.26,82.26,82.24,82.25,21463.0,80.9372,80.9372,80.9176,80.9274,21463.0
2025-01-28 10:30:00,82.24,82.25,82.24,82.25,21144.0,80.9176,80.9274,80.9176,80.9274,21144.0
2025-01-28 10:35:00,82.25,82.25,82.24,82.25,7684.0,80.9274,80.9274,80.9176,80.9274,7684.0
2025-01-28 10:40:00,82.24,82.25,82.24,82.24,8898.0,80.9176,80.9274,80.9176,80.9176,8898.0
2025-01-28 10:45:00,82.24,82.25,82.24,82.25,2803.0,80.9176,80.9274,80.9176,80.9274,2803.0
2025-01-28 10:50:00,82.25,82.25,82.24,82.24,4995.0,80.9274,80.9274,80.9176,80.9176,4995.0
2025-01-28 10:55:00,82.24,82.25,82.23,82.24,16971.0,80.9176,80.9274,80.9077,80.9176,16971.0
2025-01-28 11:00:00,82.23,82.24,82.23,82.23,6127.0,80.9077,80.9176,80.9077,80.9077,6127.0
2025-01-28 11:05:00,82.24,82.24,82.23,82.23,12430.0,80.9176,80.9176,80.9077,80.9077,12430.0
2025-01-28 11:10:00,82.23,82.24,82.23,82.23,26360.0,80.9077,80.9176,80.9077,80.9077,26360.0
2025-01-28 11:15:00,82.23,82.24,82.23,82.23,5314.0,80.9077,80.9176,80.9077,80.9077,5314.0
2025-01-28 11:20:00,82.23,82.24,82.23,82.23,3300.0,80.9077,80.9176,80.9077,80.9077,3300.0
2025-01-28 11:25:00,82.23,82.24,82.23,82.23,9683.0,80.9077,80.9176,80.9077,80.9077,9683.0
2025-01-28 11:30:00,82.24,82.24,82.23,82.23,3014.0,80.9176,80.9176,80.9077,80.9077,3014.0
2025-01-28 11:35:00,82.23,82.24,82.23,82.23,10888.0,80.9077,80.9176,80.9077,80.9077,10888.0
2025-01-28 11:40:00,82.23,82.24,82.23,82.23,4031.0,80.9077,80.9176,80.9077,80.9077,4031.0
2025-01-28 11:45:00,82.24,82.24,82.23,82.23,6988.0,80.9176,80.9176,80.9077,80.9077,6988.0
2025-01-28 11:50:00,82.23,82.24,82.23,82.23,2346.0,80.9077,80.9176,80.9077,80.9077,2346.0
2025-01-28 11:55:00,82.23,82.24,82.23,82.23,6918.0,80.9077,80.9176,80.9077,80.9077,6918.0
2025-01-28 12:00:00,82.23,82.24,82.23,82.23,8996.0,80.9077,80.9176,80.9077,80.9077,8996.0
2025-01-28 12:05:00,82.23,82.24,82.23,82.23,19325.0,80.9077,80.9176,80.9077,80.9077,19325.0
2025-01-28 12:10:00,82.24,82.24,82.23,82.23,4364.0,80.9176,80.9176,80.9077,80.9077,4364.0
2025-01-28 12:15:00,82.23,82.24,82.23,82.23,3643.0,80.9077,80.9176,80.9077,80.9077,3643.0
2025-01-28 12:20:00,82.23,82.24,82.23,82.23,7549.0,80.9077,80.9176,80.9077,80.9077,7549.0
2025-01-28 12:25:00,82.23,82.24,82.23,82.23,12497.0,80.9077,80.9176,80.9077,80.9077,12497.0
2025-01-28 12:30:00,82.23,82.24,82.23,82.23,13827.0,80.9077,80.9176,80.9077,80.9077,13827.0
2025-01-28 12:35:00,82.23,82.24,82.23,82.23,3534.0,80.9077,80.9176,80.9077,80.9077,3534.0
2025-01-28 12:40:00,82.23,82.24,82.23,82.23,5829.0,80.9077,80.9176,80.9077,80.9077,5829.0
2025-01-28 12:45:00,82.23,82.24,82.23,82.24,9616.0,80.9077,80.9176,80.9077,80.9176,9616.0
2025-01-28 12:50:00,82.23,82.24,82.23,82.23,5004.0,80.9077,80.9176,80.9077,80.9077,5004.0
2025-01-28 12:55:00,82.23,82.24,82.23,82.23,16601.0,80.9077,80.9176,80.9077,80.9077,16601.0
2025-01-28 13:00:00,82.23,82.24,82.23,82.23,53388.0,80.9077,80.9176,80.9077,80.9077,53388.0
2025-01-28 13:05:00,82.24,82.24,82.23,82.23,28881.0,80.9176,80.9176,80.9077,80.9077,28881.0
2025-01-28 13:10:00,82.23,82.24,82.23,82.23,144843.0,80.9077,80.9176,80.9077,80.9077,144843.0
2025-01-28 13:15:00,82.23,82.25,82.23,82.25,56427.0,80.9077,80.9274,80.9077,80.9274,56427.0
2025-01-28 13:20:00,82.25,82.25,82.24,82.25,8328.0,80.9274,80.9274,80.9176,80.9274,8328.0
2025-01-28 13:25:00,82.25,82.25,82.24,82.25,16581.0,80.9274,80.9274,80.9176,80.9274,16581.0
2025-01-28 13:30:00,82.25,82.25,82.24,82.25,18680.0,80.9274,80.9274,80.9176,80.9274,18680.0
2025-01-28 13:35:00,82.25,82.25,82.24,82.25,4611.0,80.9274,80.9274,80.9176,80.9274,4611.0
2025-01-28 13:40:00,82.25,82.25,82.24,82.25,15881.0,80.9274,80.9274,80.9176,80.9274,15881.0
2025-01-28 13:45:00,82.25,82.25,82.24,82.25,14567.0,80.9274,80.9274,80.9176,80.9274,14567.0
2025-01-28 13:50:00,82.25,82.25,82.24,82.25,10901.0,80.9274,80.9274,80.9176,80.9274,10901.0
2025-01-28 13:55:00,82.25,82.25,82.24,82.25,6319.0,80.9274,80.9274,80.9176,80.9274,6319.0
2025-01-28 14:00:00,82.25,82.25,82.24,82.25,11312.0,80.9274,80.9274,80.9176,80.9274,11312.0
2025-01-28 14:05:00,82.25,82.25,82.24,82.25,6863.0,80.9274,80.9274,80.9176,80.9274,6863.0
2025-01-28 14:10:00,82.25,82.25,82.24,82.24,13090.0,80.9274,80.9274,80.9176,80.9176,13090.0
2025-01-28 14:15:00,82.25,82.25,82.24,82.25,162748.0,80.9274,80.9274,80.9176,80.9274,162748.0
2025-01-28 14:20:00,82.25,82.25,82.24,82.25,11267.0,80.9274,80.9274,80.9176,80.9274,11267.0
2025-01-28 14:25:00,82.25,82.25,82.24,82.25,11120.0,80.9274,80.9274,80.9176,80.9274,11120.0
2025-01-28 14:30:00,82.25,82.25,82.24,82.24,7290.0,80.9274,80.9274,80.9176,80.9176,7290.0
2025-01-28 14:35:00,82.25,82.25,82.24,82.25,62112.0,80.9274,80.9274,80.9176,80.9274,62112.0
2025-01-28 14:40:00,82.24,82.26,82.24,82.25,18585.0,80.9176,80.9372,80.9176,80.9274,18585.0
2025-01-28 14:45:00,82.26,82.26,82.25,82.26,12072.0,80.9372,80.9372,80.9274,80.9372,12072.0
2025-01-28 14:50:00,82.26,82.26,82.25,82.26,5940.0,80.9372,80.9372,80.9274,80.9372,5940.0
2025-01-28 14:55:00,82.26,82.26,82.25,82.26,10912.0,80.9372,80.9372,80.9274,80.9372,10912.0
2025-01-28 15:00:00,82.26,82.26,82.25,82.26,26583.0,80.9372,80.9372,80.9274,80.9372,26583.0
2025-01-28 15:05:00,82.26,82.26,82.25,82.26,23713.0,80.9372,80.9372,80.9274,80.9372,23713.0
2025-01-28 15:10:00,82.26,82.26,82.25,82.25,8089.0,80.9372,80.9372,80.9274,80.9274,8089.0
2025-01-28 15:15:00,82.25,82.26,82.25,82.26,5459.0,80.9274,80.9372,80.9274,80.9372,5459.0
2025-01-28 15:20:00,82.26,82.26,82.25,82.26,7681.0,80.9372,80.9372,80.9274,80.9372,7681.0
2025-01-28 15:25:00,82.26,82.26,82.25,82.26,31356.0,80.9372,80.9372,80.9274,80.9372,31356.0
2025-01-28 15:30:00,82.26,82.27,82.25,82.27,54405.0,80.9372,80.9471,80.9274,80.9471,54405.0
2025-01-28 15:35:00,82.27,82.27,82.26,82.26,14714.0,80.9471,80.9471,80.9372,80.9372,14714.0
2025-01-28 15:40:00,82.26,82.27,82.26,82.27,19280.0,80.9372,80.9471,80.9372,80.9471,19280.0
2025-01-28 15:45:00,82.27,82.27,82.26,82.26,21204.0,80.9471,80.9471,80.9372,80.9372,21204.0
2025-01-28 15:50:00,82.27,82.27,82.26,82.27,13259.0,80.9471,80.9471,80.9372,80.9471,13259.0
2025-01-28 15:55:00,82.27,82.28,82.26,82.28,130202.0,80.9471,80.9569,80.9372,80.9569,130202.0
2025-01-29 09:30:00,82.29,82.29,82.28,82.29,33964.0,80.9668,80.9668,80.9569,80.9668,33964.0
2025-01-29 09:35:00,82.29,82.29,82.28,82.28,9179.0,80.9668,80.9668,80.9569,80.9569,9179.0
2025-01-29 09:40:00,82.28,82.29,82.28,82.29,13677.0,80.9569,80.9668,80.9569,80.9668,13677.0
2025-01-29 09:45:00,82.28,82.29,82.28,82.29,19049.0,80.9569,80.9668,80.9569,80.9668,19049.0
2025-01-29 09:50:00,82.29,82.29,82.28,82.29,10776.0,80.9668,80.9668,80.9569,80.9668,10776.0
2025-01-29 09:55:00,82.29,82.29,82.28,82.28,50461.0,80.9668,80.9668,80.9569,80.9569,50461.0
2025-01-29 10:00:00,82.29,82.29,82.28,82.28,23075.0,80.9668,80.9668,80.9569,80.9569,23075.0
2025-01-29 10:05:00,82.28,82.28,82.27,82.28,16420.0,80.9569,80.9569,80.9471,80.9569,16420.0
2025-01-29 10:10:00,82.28,82.28,82.27,82.28,52735.0,80.9569,80.9569,80.9471,80.9569,52735.0
2025-01-29 10:15:00,82.28,82.28,82.27,82.28,8631.0,80.9569,80.9569,80.9471,80.9569,8631.0
2025-01-29 10:20:00,82.28,82.28,82.27,82.28,5906.0,80.9569,80.9569,80.9471,80.9569,5906.0
2025-01-29 10:25:00,82.27,82.28,82.27,82.28,4689.0,80.9471,80.9569,80.9471,80.9569,4689.0
2025-01-29 10:30:00,82.28,82.28,82.27,82.28,15987.0,80.9569,80.9569,80.9471,80.9569,15987.0
2025-01-29 10:35:00,82.28,82.28,82.27,82.27,3296.0,80.9569,80.9569,80.9471,80.9471,3296.0
2025-01-29 10:40:00,82.28,82.28,82.27,82.28,3262.0,80.9569,80.9569,80.9471,80.9569,3262.0
2025-01-29 10:45:00,82.27,82.28,82.27,82.28,7363.0,80.9471,80.9569,80.9471,80.9569,7363.0
2025-01-29 10:50:00,82.28,82.28,82.27,82.28,10689.0,80.9569,80.9569,80.9471,80.9569,10689.0
2025-01-29 10:55:00,82.28,82.28,82.27,82.28,7476.0,80.9569,80.9569,80.9471,80.9569,7476.0
2025-01-29 11:00:00,82.27,82.28,82.27,82.28,5445.0,80.9471,80.9569,80.9471,80.9569,5445.0
2025-01-29 11:05:00,82.27,82.28,82.26,82.27,30253.0,80.9471,80.9569,80.9372,80.9471,30253.0
2025-01-29 11:10:00,82.27,82.27,82.26,82.27,5403.0,80.9471,80.9471,80.9372,80.9471,5403.0
2025-01-29 11:15:00,82.27,82.27,82.26,82.27,12726.0,80.9471,80.9471,80.9372,80.9471,12726.0
2025-01-29 11:20:00,82.26,82.27,82.26,82.27,6939.0,80.9372,80.9471,80.9372,80.9471,6939.0
2025-01-29 11:25:00,82.27,82.27,82.26,82.26,3815.0,80.9471,80.9471,80.9372,80.9372,3815.0
2025-01-29 11:30:00,82.27,82.27,82.26,82.27,12361.0,80.9471,80.9471,80.9372,80.9471,12361.0
2025-01-29 11:35:00,82.26,82.27,82.26,82.26,10863.0,80.9372,80.9471,80.9372,80.9372,10863.0
2025-01-29 11:40:00,82.26,82.26,82.25,82.26,16667.0,80.9372,80.9372,80.9274,80.9372,16667.0
2025-01-29 11:45:00,82.26,82.26,82.25,82.26,11853.0,80.9372,80.9372,80.9274,80.9372,11853.0
2025-01-29 11:50:00,82.26,82.26,82.25,82.26,7622.0,80.9372,80.9372,80.9274,80.9372,7622.0
2025-01-29 11:55:00,82.26,82.26,82.25,82.26,5208.0,80.9372,80.9372,80.9274,80.9372,5208.0
2025-01-29 12:00:00,82.25,82.26,82.25,82.26,11422.0,80.9274,80.9372,80.9274,80.9372,11422.0
2025-01-29 12:05:00,82.26,82.26,82.25,82.26,14246.0,80.9372,80.9372,80.9274,80.9372,14246.0
2025-01-29 12:10:00,82.26,82.26,82.25,82.26,3950.0,80.9372,80.9372,80.9274,80.9372,3950.0
2025-01-29 12:15:00,82.26,82.26,82.25,82.26,5167.0,80.9372,80.9372,80.9274,80.9372,5167.0
2025-01-29 12:20:00,82.25,82.26,82.25,82.26,18620.0,80.9274,80.9372,80.9274,80.9372,18620.0
2025-01-29 12:25:00,82.26,82.26,82.25,82.26,4392.0,80.9372,80.9372,80.9274,80.9372,4392.0
2025-01-29 12:30:00,82.26,82.26,82.25,82.26,2815.0,80.9372,80.9372,80.9274,80.9372,2815.0
2025-01-29 12:35:00,82.26,82.26,82.25,82.25,12055.0,80.9372,80.9372,80.9274,80.9274,12055.0
2025-01-29 12:40:00,82.25,82.26,82.25,82.25,17427.0,80.9274,80.9372,80.9274,80.9274,17427.0
2025-01-29 12:45:00,82.26,82.26,82.25,82.26,25758.0,80.9372,80.9372,80.9274,80.9372,25758.0
2025-01-29 12:50:00,82.26,82.26,82.25,82.26,29525.0,80.9372,80.9372,80.9274,80.9372,29525.0
2025-01-29 12:55:00,82.26,82.26,82.25,82.26,12137.0,80.9372,80.9372,80.9274,80.9372,12137.0
2025-01-29 13:00:00,82.25,82.26,82.25,82.26,28449.0,80.9274,80.9372,80.9274,80.9372,28449.0
2025-01-29 13:05:00,82.26,82.26,82.25,82.26,6411.0,80.9372,80.9372,80.9274,80.9372,6411.0
2025-01-29 13:10:00,82.25,82.26,82.25,82.26,5121.0,80.9274,80.9372,80.9274,80.9372,5121.0
2025-01-29 13:15:00,82.26,82.26,82.25,82.26,4643.0,80.9372,80.9372,80.9274,80.9372,4643.0
2025-01-29 13:20:00,82.26,82.26,82.25,82.26,8457.0,80.9372,80.9372,80.9274,80.9372,8457.0
2025-01-29 13:25:00,82.26,82.26,82.25,82.26,4444.0,80.9372,80.9372,80.9274,80.9372,4444.0
2025-01-29 13:30:00,82.26,82.26,82.25,82.25,6630.0,80.9372,80.9372,80.9274,80.9274,6630.0
2025-01-29 13:35:00,82.26,82.26,82.25,82.26,3311.0,80.9372,80.9372,80.9274,80.9372,3311.0
2025-01-29 13:40:00,82.26,82.26,82.25,82.25,4312.0,80.9372,80.9372,80.9274,80.9274,4312.0
2025-01-29 13:45:00,82.25,82.26,82.25,82.26,14033.0,80.9274,80.9372,80.9274,80.9372,14033.0
2025-01-29 13:50:00,82.26,82.26,82.25,82.25,6255.0,80.9372,80.9372,80.9274,80.9274,6255.0
2025-01-29 13:55:00,82.25,82.26,82.24,82.24,25260.0,80.9274,80.9372,80.9176,80.9176,25260.0
2025-01-29 14:00:00,82.25,82.26,82.2,82.21,41972.0,80.9274,80.9372,80.8782,80.8881,41972.0
2025-01-29 14:05:00,82.21,82.22,82.2,82.2,38000.0,80.8881,80.8979,80.8782,80.8782,38000.0
2025-01-29 14:10:00,82.2,82.21,82.19,82.2,17041.0,80.8782,80.8881,80.8684,80.8782,17041.0
2025-01-29 14:15:00,82.2,82.21,82.2,82.21,6616.0,80.8782,80.8881,80.8782,80.8881,6616.0
2025-01-29 14:20:00,82.2,82.21,82.2,82.21,2418.0,80.8782,80.8881,80.8782,80.8881,2418.0
2025-01-29 14:25:00,82.2,82.21,82.2,82.21,5526.0,80.8782,80.8881,80.8782,80.8881,5526.0
2025-01-29 14:30:00,82.2,82.21,82.2,82.2,5816.0,80.8782,80.8881,80.8782,80.8782,5816.0
2025-01-29 14:35:00,82.21,82.22,82.19,82.22,77623.0,80.8881,80.8979,80.8684,80.8979,77623.0
2025-01-29 14:40:00,82.22,82.23,82.21,82.23,83962.0,80.8979,80.9077,80.8881,80.9077,83962.0
2025-01-29 14:45:00,82.22,82.23,82.21,82.22,25160.0,80.8979,80.9077,80.8881,80.8979,25160.0
2025-01-29 14:50:00,82.23,82.24,82.22,82.23,50638.0,80.9077,80.9176,80.8979,80.9077,50638.0
2025-01-29 14:55:00,82.23,82.24,82.22,82.23,25522.0,80.9077,80.9176,80.8979,80.9077,25522.0
2025-01-29 15:00:00,82.24,82.24,82.23,82.23,36336.0,80.9176,80.9176,80.9077,80.9077,36336.0
2025-01-29 15:05:00,82.23,82.24,82.23,82.23,128335.0,80.9077,80.9176,80.9077,80.9077,128335.0
2025-01-29 15:10:00,82.23,82.25,82.22,82.22,371177.0,80.9077,80.9274,80.8979,80.8979,371177.0
2025-01-29 15:15:00,82.23,82.23,82.22,82.23,99339.0,80.9077,80.9077,80.8979,80.9077,99339.0
2025-01-29 15:20:00,82.23,82.24,82.23,82.24,36032.0,80.9077,80.9176,80.9077,80.9176,36032.0
2025-01-29 15:25:00,82.24,82.25,82.23,82.24,34614.0,80.9176,80.9274,80.9077,80.9176,34614.0
2025-01-29 15:30:00,82.24,82.24,82.23,82.23,25423.0,80.9176,80.9176,80.9077,80.9077,25423.0
2025-01-29 15:35:00,82.24,82.24,82.23,82.24,33521.0,80.9176,80.9176,80.9077,80.9176,33521.0
2025-01-29 15:40:00,82.24,82.24,82.23,82.23,24604.0,80.9176,80.9176,80.9077,80.9077,24604.0
2025-01-29 15:45:00,82.24,82.24,82.23,82.23,32237.0,80.9176,80.9176,80.9077,80.9077,32237.0
2025-01-29 15:50:00,82.23,82.24,82.23,82.23,209141.0,80.9077,80.9176,80.9077,80.9077,209141.0
2025-01-29 15:55:00,82.23,82.24,82.23,82.24,151260.0,80.9077,80.9176,80.9077,80.9176,151260.0
2025-01-30 09:30:00,82.27,82.27,82.26,82.27,53878.0,80.9471,80.9471,80.9372,80.9471,53878.0
2025-01-30 09:35:00,82.27,82.27,82.26,82.27,3191.0,80.9471,80.9471,80.9372,80.9471,3191.0
2025-01-30 09:40:00,82.27,82.28,82.26,82.28,5554.0,80.9471,80.9569,80.9372,80.9569,5554.0
2025-01-30 09:45:00,82.27,82.28,82.27,82.27,10458.0,80.9471,80.9569,80.9471,80.9471,10458.0
2025-01-30 09:50:00,82.27,82.28,82.27,82.27,20440.0,80.9471,80.9569,80.9471,80.9471,20440.0
2025-01-30 09:55:00,82.27,82.28,82.27,82.28,1821.0,80.9471,80.9569,80.9471,80.9569,1821.0
2025-01-30 10:00:00,82.27,82.29,82.27,82.29,16459.0,80.9471,80.9668,80.9471,80.9668,16459.0
2025-01-30 10:05:00,82.29,82.29,82.28,82.29,19382.0,80.9668,80.9668,80.9569,80.9668,19382.0
2025-01-30 10:10:00,82.29,82.29,82.28,82.28,9797.0,80.9668,80.9668,80.9569,80.9569,9797.0
2025-01-30 10:15:00,82.28,82.29,82.28,82.29,10940.0,80.9569,80.9668,80.9569,80.9668,10940.0
2025-01-30 10:20:00,82.28,82.29,82.27,82.27,43001.0,80.9569,80.9668,80.9471,80.9471,43001.0
2025-01-30 10:25:00,82.28,82.28,82.27,82.28,8491.0,80.9569,80.9569,80.9471,80.9569,8491.0
2025-01-30 10:30:00,82.28,82.28,82.27,82.28,18512.0,80.9569,80.9569,80.9471,80.9569,18512.0
2025-01-30 10:35:00,82.28,82.28,82.27,82.27,12051.0,80.9569,80.9569,80.9471,80.9471,12051.0
2025-01-30 10:40:00,82.28,82.28,82.27,82.28,5129.0,80.9569,80.9569,80.9471,80.9569,5129.0
2025-01-30 10:45:00,82.27,82.28,82.27,82.27,6738.0,80.9471,80.9569,80.9471,80.9471,6738.0
2025-01-30 10:50:00,82.28,82.28,82.26,82.26,9456.0,80.9569,80.9569,80.9372,80.9372,9456.0
2025-01-30 10:55:00,82.27,82.27,82.26,82.27,7976.0,80.9471,80.9471,80.9372,80.9471,7976.0
2025-01-30 11:00:00,82.27,82.27,82.26,82.26,10698.0,80.9471,80.9471,80.9372,80.9372,10698.0
2025-01-30 11:05:00,82.27,82.27,82.26,82.27,11071.0,80.9471,80.9471,80.9372,80.9471,11071.0
2025-01-30 11:10:00,82.27,82.27,82.26,82.27,11390.0,80.9471,80.9471,80.9372,80.9471,11390.0
2025-01-30 11:15:00,82.27,82.27,82.26,82.27,7813.0,80.9471,80.9471,80.9372,80.9471,7813.0
2025-01-30 11:20:00,82.27,82.27,82.26,82.26,13280.0,80.9471,80.9471,80.9372,80.9372,13280.0
2025-01-30 11:25:00,82.26,82.27,82.26,82.27,11463.0,80.9372,80.9471,80.9372,80.9471,11463.0
2025-01-30 11:30:00,82.27,82.27,82.26,82.27,11620.0,80.9471,80.9471,80.9372,80.9471,11620.0
2025-01-30 11:35:00,82.27,82.27,82.26,82.27,6840.0,80.9471,80.9471,80.9372,80.9471,6840.0
2025-01-30 11:40:00,82.27,82.27,82.26,82.26,10599.0,80.9471,80.9471,80.9372,80.9372,10599.0
2025-01-30 11:45:00,82.27,82.27,82.26,82.27,12812.0,80.9471,80.9471,80.9372,80.9471,12812.0
2025-01-30 11:50:00,82.27,82.27,82.26,82.26,20900.0,80.9471,80.9471,80.9372,80.9372,20900.0
2025-01-30 11:55:00,82.27,82.27,82.26,82.26,8213.0,80.9471,80.9471,80.9372,80.9372,8213.0
2025-01-30 12:00:00,82.26,82.27,82.26,82.26,23283.0,80.9372,80.9471,80.9372,80.9372,23283.0
2025-01-30 12:05:00,82.27,82.27,82.26,82.27,8882.0,80.9471,80.9471,80.9372,80.9471,8882.0
2025-01-30 12:10:00,82.27,82.27,82.26,82.27,30798.0,80.9471,80.9471,80.9372,80.9471,30798.0
2025-01-30 12:15:00,82.27,82.27,82.26,82.27,12485.0,80.9471,80.9471,80.9372,80.9471,12485.0
2025-01-30 12:20:00,82.27,82.27,82.26,82.27,18301.0,80.9471,80.9471,80.9372,80.9471,18301.0
2025-01-30 12:25:00,82.26,82.28,82.26,82.27,35534.0,80.9372,80.9569,80.9372,80.9471,35534.0
2025-01-30 12:30:00,82.28,82.28,82.27,82.28,17287.0,80.9569,80.9569,80.9471,80.9569,17287.0
2025-01-30 12:35:00,82.27,82.27,82.26,82.26,10956.0,80.9471,80.9471,80.9372,80.9372,10956.0
2025-01-30 12:40:00,82.27,82.27,82.26,82.27,9928.0,80.9471,80.9471,80.9372,80.9471,9928.0
2025-01-30 12:45:00,82.27,82.28,82.26,82.28,15356.0,80.9471,80.9569,80.9372,80.9569,15356.0
2025-01-30 12:50:00,82.27,82.28,82.27,82.28,26841.0,80.9471,80.9569,80.9471,80.9569,26841.0
2025-01-30 12:55:00,82.28,82.28,82.27,82.28,9075.0,80.9569,80.9569,80.9471,80.9569,9075.0
2025-01-30 13:00:00,82.27,82.28,82.27,82.28,23916.0,80.9471,80.9569,80.9471,80.9569,23916.0
2025-01-30 13:05:00,82.27,82.28,82.26,82.26,19012.0,80.9471,80.9569,80.9372,80.9372,19012.0
2025-01-30 13:10:00,82.27,82.27,82.26,82.27,13831.0,80.9471,80.9471,80.9372,80.9471,13831.0
2025-01-30 13:15:00,82.27,82.28,82.26,82.28,15357.0,80.9471,80.9569,80.9372,80.9569,15357.0
2025-01-30 13:20:00,82.28,82.28,82.27,82.28,8295.0,80.9569,80.9569,80.9471,80.9569,8295.0
2025-01-30 13:25:00,82.28,82.28,82.27,82.28,7192.0,80.9569,80.9569,80.9471,80.9569,7192.0
2025-01-30 13:30:00,82.28,82.28,82.27,82.27,5854.0,80.9569,80.9569,80.9471,80.9471,5854.0
2025-01-30 13:35:00,82.27,82.28,82.27,82.27,6852.0,80.9471,80.9569,80.9471,80.9471,6852.0
2025-01-30 13:40:00,82.27,82.28,82.27,82.27,9561.0,80.9471,80.9569,80.9471,80.9471,9561.0
2025-01-30 13:45:00,82.27,82.28,82.26,82.27,15276.0,80.9471,80.9569,80.9372,80.9471,15276.0
2025-01-30 13:50:00,82.27,82.28,82.26,82.28,11089.0,80.9471,80.9569,80.9372,80.9569,11089.0
2025-01-30 13:55:00,82.27,82.28,82.27,82.27,27077.0,80.9471,80.9569,80.9471,80.9471,27077.0
2025-01-30 14:00:00,82.27,82.28,82.27,82.28,10996.0,80.9471,80.9569,80.9471,80.9569,10996.0
2025-01-30 14:05:00,82.28,82.28,82.27,82.28,15068.0,80.9569,80.9569,80.9471,80.9569,15068.0
2025-01-30 14:10:00,82.28,82.28,82.27,82.28,7767.0,80.9569,80.9569,80.9471,80.9569,7767.0
2025-01-30 14:15:00,82.27,82.28,82.27,82.27,23581.0,80.9471,80.9569,80.9471,80.9471,23581.0
2025-01-30 14:20:00,82.28,82.28,82.27,82.28,8050.0,80.9569,80.9569,80.9471,80.9569,8050.0
2025-01-30 14:25:00,82.28,82.28,82.27,82.28,10211.0,80.9569,80.9569,80.9471,80.9569,10211.0
2025-01-30 14:30:00,82.28,82.28,82.27,82.28,13613.0,80.9569,80.9569,80.9471,80.9569,13613.0
2025-01-30 14:35:00,82.28,82.28,82.27,82.28,23391.0,80.9569,80.9569,80.9471,80.9569,23391.0
2025-01-30 14:40:00,82.27,82.28,82.27,82.28,8832.0,80.9471,80.9569,80.9471,80.9569,8832.0
2025-01-30 14:45:00,82.28,82.29,82.27,82.28,12838.0,80.9569,80.9668,80.9471,80.9569,12838.0
2025-01-30 14:50:00,82.28,82.29,82.28,82.28,21771.0,80.9569,80.9668,80.9569,80.9569,21771.0
2025-01-30 14:55:00,82.29,82.29,82.28,82.29,9411.0,80.9668,80.9668,80.9569,80.9668,9411.0
2025-01-30 15:00:00,82.29,82.29,82.28,82.29,114610.0,80.9668,80.9668,80.9569,80.9668,114610.0
2025-01-30 15:05:00,82.29,82.29,82.28,82.29,172933.0,80.9668,80.9668,80.9569,80.9668,172933.0
2025-01-30 15:10:00,82.29,82.29,82.28,82.29,212502.0,80.9668,80.9668,80.9569,80.9668,212502.0
2025-01-30 15:15:00,82.29,82.29,82.28,82.29,18651.0,80.9668,80.9668,80.9569,80.9668,18651.0
2025-01-30 15:20:00,82.29,82.29,82.28,82.29,6406.0,80.9668,80.9668,80.9569,80.9668,6406.0
2025-01-30 15:25:00,82.29,82.29,82.28,82.29,3109.0,80.9668,80.9668,80.9569,80.9668,3109.0
2025-01-30 15:30:00,82.29,82.3,82.28,82.3,19829.0,80.9668,80.9766,80.9569,80.9766,19829.0
2025-01-30 15:35:00,82.29,82.3,82.27,82.27,23897.0,80.9668,80.9766,80.9471,80.9471,23897.0
2025-01-30 15:40:00,82.27,82.28,82.27,82.27,11337.0,80.9471,80.9569,80.9471,80.9471,11337.0
2025-01-30 15:45:00,82.28,82.28,82.27,82.28,7770.0,80.9569,80.9569,80.9471,80.9569,7770.0
2025-01-30 15:50:00,82.27,82.28,82.27,82.28,31306.0,80.9471,80.9569,80.9471,80.9569,31306.0
2025-01-30 15:55:00,82.28,82.28,82.27,82.28,85666.0,80.9569,80.9569,80.9471,80.9569,85666.0
2025-01-31 09:30:00,82.29,82.3,82.29,82.3,46104.0,80.9668,80.9766,80.9668,80.9766,46104.0
2025-01-31 09:35:00,82.31,82.32,82.3,82.31,109265.0,80.9864,80.9963,80.9766,80.9864,109265.0
2025-01-31 09:40:00,82.31,82.32,82.31,82.31,6436.0,80.9864,80.9963,80.9864,80.9864,6436.0
2025-01-31 09:45:00,82.32,82.32,82.31,82.31,9360.0,80.9963,80.9963,80.9864,80.9864,9360.0
2025-01-31 09:50:00,82.32,82.32,82.31,82.32,5998.0,80.9963,80.9963,80.9864,80.9963,5998.0
2025-01-31 09:55:00,82.31,82.32,82.31,82.32,9234.0,80.9864,80.9963,80.9864,80.9963,9234.0
2025-01-31 10:00:00,82.31,82.32,82.31,82.31,10169.0,80.9864,80.9963,80.9864,80.9864,10169.0
2025-01-31 10:05:00,82.31,82.32,82.31,82.31,12135.0,80.9864,80.9963,80.9864,80.9864,12135.0
2025-01-31 10:10:00,82.31,82.32,82.31,82.32,6999.0,80.9864,80.9963,80.9864,80.9963,6999.0
2025-01-31 10:15:00,82.31,82.32,82.31,82.31,8821.0,80.9864,80.9963,80.9864,80.9864,8821.0
2025-01-31 10:20:00,82.31,82.32,82.31,82.31,15704.0,80.9864,80.9963,80.9864,80.9864,15704.0
2025-01-31 10:25:00,82.31,82.32,82.31,82.31,10373.0,80.9864,80.9963,80.9864,80.9864,10373.0
2025-01-31 10:30:00,82.31,82.31,82.3,82.31,1186.0,80.9864,80.9864,80.9766,80.9864,1186.0
2025-01-31 10:35:00,82.31,82.32,82.3,82.32,34412.0,80.9864,80.9963,80.9766,80.9963,34412.0
2025-01-31 10:40:00,82.31,82.32,82.31,82.31,8444.0,80.9864,80.9963,80.9864,80.9864,8444.0
2025-01-31 10:45:00,82.31,82.32,82.31,82.31,8749.0,80.9864,80.9963,80.9864,80.9864,8749.0
2025-01-31 10:50:00,82.3,82.32,82.3,82.31,21200.0,80.9766,80.9963,80.9766,80.9864,21200.0
2025-01-31 10:55:00,82.31,82.32,82.31,82.31,4394.0,80.9864,80.9963,80.9864,80.9864,4394.0
2025-01-31 11:00:00,82.31,82.32,82.31,82.31,10080.0,80.9864,80.9963,80.9864,80.9864,10080.0
2025-01-31 11:05:00,82.31,82.32,82.31,82.32,6926.0,80.9864,80.9963,80.9864,80.9963,6926.0
2025-01-31 11:10:00,82.32,82.32,82.31,82.31,5494.0,80.9963,80.9963,80.9864,80.9864,5494.0
2025-01-31 11:15:00,82.31,82.32,82.31,82.31,7594.0,80.9864,80.9963,80.9864,80.9864,7594.0
2025-01-31 11:20:00,82.31,82.32,82.31,82.31,7461.0,80.9864,80.9963,80.9864,80.9864,7461.0
2025-01-31 11:25:00,82.32,82.32,82.3,82.31,24492.0,80.9963,80.9963,80.9766,80.9864,24492.0
2025-01-31 11:30:00,82.3,82.31,82.3,82.31,7828.0,80.9766,80.9864,80.9766,80.9864,7828.0
2025-01-31 11:35:00,82.31,82.31,82.3,82.31,12978.0,80.9864,80.9864,80.9766,80.9864,12978.0
2025-01-31 11:40:00,82.31,82.31,82.3,82.3,24321.0,80.9864,80.9864,80.9766,80.9766,24321.0
2025-01-31 11:45:00,82.31,82.31,82.3,82.3,11804.0,80.9864,80.9864,80.9766,80.9766,11804.0
2025-01-31 11:50:00,82.31,82.31,82.3,82.3,35135.0,80.9864,80.9864,80.9766,80.9766,35135.0
2025-01-31 11:55:00,82.3,82.31,82.3,82.31,8208.0,80.9766,80.9864,80.9766,80.9864,8208.0
2025-01-31 12:00:00,82.3,82.31,82.3,82.31,28194.0,80.9766,80.9864,80.9766,80.9864,28194.0
2025-01-31 12:05:00,82.31,82.32,82.3,82.31,46158.0,80.9864,80.9963,80.9766,80.9864,46158.0
2025-01-31 12:10:00,82.31,82.32,82.31,82.31,9595.0,80.9864,80.9963,80.9864,80.9864,9595.0
2025-01-31 12:15:00,82.31,82.31,82.3,82.31,33899.0,80.9864,80.9864,80.9766,80.9864,33899.0
2025-01-31 12:20:00,82.31,82.31,82.3,82.31,33395.0,80.9864,80.9864,80.9766,80.9864,33395.0
2025-01-31 12:25:00,82.3,82.31,82.3,82.31,7696.0,80.9766,80.9864,80.9766,80.9864,7696.0
2025-01-31 12:30:00,82.31,82.31,82.3,82.31,34900.0,80.9864,80.9864,80.9766,80.9864,34900.0
2025-01-31 12:35:00,82.31,82.31,82.3,82.31,18138.0,80.9864,80.9864,80.9766,80.9864,18138.0
2025-01-31 12:40:00,82.31,82.32,82.3,82.31,14146.0,80.9864,80.9963,80.9766,80.9864,14146.0
2025-01-31 12:45:00,82.31,82.32,82.31,82.31,11383.0,80.9864,80.9963,80.9864,80.9864,11383.0
2025-01-31 12:50:00,82.31,82.32,82.31,82.32,58635.0,80.9864,80.9963,80.9864,80.9963,58635.0
2025-01-31 12:55:00,82.32,82.32,82.31,82.31,10593.0,80.9963,80.9963,80.9864,80.9864,10593.0
2025-01-31 13:00:00,82.31,82.32,82.31,82.31,12490.0,80.9864,80.9963,80.9864,80.9864,12490.0
2025-01-31 13:05:00,82.31,82.32,82.3,82.31,29939.0,80.9864,80.9963,80.9766,80.9864,29939.0
2025-01-31 13:10:00,82.31,82.31,82.3,82.3,13122.0,80.9864,80.9864,80.9766,80.9766,13122.0
2025-01-31 13:15:00,82.31,82.31,82.3,82.3,78225.0,80.9864,80.9864,80.9766,80.9766,78225.0
2025-01-31 13:20:00,82.3,82.31,82.29,82.3,40659.0,80.9766,80.9864,80.9668,80.9766,40659.0
2025-01-31 13:25:00,82.3,82.3,82.29,82.3,32202.0,80.9766,80.9766,80.9668,80.9766,32202.0
2025-01-31 13:30:00,82.29,82.3,82.29,82.29,11229.0,80.9668,80.9766,80.9668,80.9668,11229.0
2025-01-31 13:35:00,82.3,82.3,82.29,82.29,4637.0,80.9766,80.9766,80.9668,80.9668,4637.0
2025-01-31 13:40:00,82.3,82.3,82.29,82.3,3819.0,80.9766,80.9766,80.9668,80.9766,3819.0
2025-01-31 13:45:00,82.3,82.3,82.29,82.29,9382.0,80.9766,80.9766,80.9668,80.9668,9382.0
2025-01-31 13:50:00,82.3,82.3,82.28,82.28,28757.0,80.9766,80.9766,80.9569,80.9569,28757.0
2025-01-31 13:55:00,82.29,82.29,82.28,82.29,10620.0,80.9668,80.9668,80.9569,80.9668,10620.0
2025-01-31 14:00:00,82.29,82.29,82.28,82.29,11853.0,80.9668,80.9668,80.9569,80.9668,11853.0
2025-01-31 14:05:00,82.29,82.29,82.28,82.29,20772.0,80.9668,80.9668,80.9569,80.9668,20772.0
2025-01-31 14:10:00,82.29,82.29,82.28,82.29,12568.0,80.9668,80.9668,80.9569,80.9668,12568.0
2025-01-31 14:15:00,82.28,82.29,82.28,82.29,9330.0,80.9569,80.9668,80.9569,80.9668,9330.0
2025-01-31 14:20:00,82.29,82.29,82.28,82.29,2098.0,80.9668,80.9668,80.9569,80.9668,2098.0
2025-01-31 14:25:00,82.29,82.29,82.28,82.29,9812.0,80.9668,80.9668,80.9569,80.9668,9812.0
2025-01-31 14:30:00,82.29,82.29,82.28,82.28,10024.0,80.9668,80.9668,80.9569,80.9569,10024.0
2025-01-31 14:35:00,82.29,82.29,82.28,82.28,6174.0,80.9668,80.9668,80.9569,80.9569,6174.0
2025-01-31 14:40:00,82.28,82.29,82.28,82.29,13647.0,80.9569,80.9668,80.9569,80.9668,13647.0
2025-01-31 14:45:00,82.28,82.29,82.28,82.29,8343.0,80.9569,80.9668,80.9569,80.9668,8343.0
2025-01-31 14:50:00,82.29,82.29,82.27,82.27,345951.0,80.9668,80.9668,80.9471,80.9471,345951.0
2025-01-31 14:55:00,82.28,82.28,82.26,82.27,39869.0,80.9569,80.9569,80.9372,80.9471,39869.0
2025-01-31 15:00:00,82.27,82.27,82.26,82.27,70033.0,80.9471,80.9471,80.9372,80.9471,70033.0
2025-01-31 15:05:00,82.27,82.27,82.26,82.26,70235.0,80.9471,80.9471,80.9372,80.9372,70235.0
2025-01-31 15:10:00,82.27,82.27,82.26,82.27,66847.0,80.9471,80.9471,80.9372,80.9471,66847.0
2025-01-31 15:15:00,82.27,82.27,82.26,82.27,27833.0,80.9471,80.9471,80.9372,80.9471,27833.0
2025-01-31 15:20:00,82.26,82.27,82.26,82.27,7391.0,80.9372,80.9471,80.9372,80.9471,7391.0
2025-01-31 15:25:00,82.27,82.27,82.26,82.26,24968.0,80.9471,80.9471,80.9372,80.9372,24968.0
2025-01-31 15:30:00,82.27,82.27,82.26,82.27,20068.0,80.9471,80.9471,80.9372,80.9471,20068.0
2025-01-31 15:35:00,82.26,82.27,82.26,82.27,21074.0,80.9372,80.9471,80.9372,80.9471,21074.0
2025-01-31 15:40:00,82.27,82.27,82.26,82.27,8862.0,80.9471,80.9471,80.9372,80.9471,8862.0
2025-01-31 15:45:00,82.27,82.27,82.26,82.27,17376.0,80.9471,80.9471,80.9372,80.9471,17376.0
2025-01-31 15:50:00,82.27,82.28,82.26,82.28,91749.0,80.9471,80.9569,80.9372,80.9569,91749.0
2025-01-31 15:55:00,82.28,82.31,82.27,82.3,253083.0,80.9569,80.9864,80.9471,80.9766,253083.0
2025-02-03 09:30:00,81.99,82.0,81.98,82.0,202572.0,80.9408,80.9507,80.9309,80.9507,202572.0
2025-02-03 09:35:00,82.0,82.0,81.98,81.99,14557.0,80.9507,80.9507,80.9309,80.9408,14557.0
2025-02-03 09:40:00,81.98,82.0,81.98,82.0,4577.0,80.9309,80.9507,80.9309,80.9507,4577.0
2025-02-03 09:45:00,82.0,82.0,81.98,81.99,17426.0,80.9507,80.9507,80.9309,80.9408,17426.0
2025-02-03 09:50:00,81.98,81.99,81.98,81.98,114795.0,80.9309,80.9408,80.9309,80.9309,114795.0
2025-02-03 09:55:00,81.99,81.99,81.98,81.99,8617.0,80.9408,80.9408,80.9309,80.9408,8617.0
2025-02-03 10:00:00,81.98,81.98,81.95,81.98,72919.0,80.9309,80.9309,80.9013,80.9309,72919.0
2025-02-03 10:05:00,81.98,82.0,81.97,82.0,70021.0,80.9309,80.9507,80.921,80.9507,70021.0
2025-02-03 10:10:00,82.01,82.02,82.0,82.01,47744.0,80.9605,80.9704,80.9507,80.9605,47744.0
2025-02-03 10:15:00,82.02,82.04,82.01,82.04,50626.0,80.9704,80.9901,80.9605,80.9901,50626.0
2025-02-03 10:20:00,82.04,82.04,81.99,82.0,295514.0,80.9901,80.9901,80.9408,80.9507,295514.0
2025-02-03 10:25:00,81.99,82.0,81.98,82.0,68510.0,80.9408,80.9507,80.9309,80.9507,68510.0
2025-02-03 10:30:00,82.0,82.0,81.98,81.99,25249.0,80.9507,80.9507,80.9309,80.9408,25249.0
2025-02-03 10:35:00,81.98,82.0,81.98,82.0,21829.0,80.9309,80.9507,80.9309,80.9507,21829.0
2025-02-03 10:40:00,82.0,82.0,81.97,81.98,17496.0,80.9507,80.9507,80.921,80.9309,17496.0
2025-02-03 10:45:00,81.98,82.0,81.97,82.0,33559.0,80.9309,80.9507,80.921,80.9507,33559.0
2025-02-03 10:50:00,82.0,82.0,81.99,82.0,11957.0,80.9507,80.9507,80.9408,80.9507,11957.0
2025-02-03 10:55:00,82.0,82.0,81.98,81.99,20830.0,80.9507,80.9507,80.9309,80.9408,20830.0
2025-02-03 11:00:00,82.0,82.01,81.99,82.0,110642.0,80.9507,80.9605,80.9408,80.9507,110642.0
2025-02-03 11:05:00,82.01,82.01,82.0,82.01,13437.0,80.9605,80.9605,80.9507,80.9605,13437.0
2025-02-03 11:10:00,82.01,82.02,82.0,82.01,36418.0,80.9605,80.9704,80.9507,80.9605,36418.0
2025-02-03 11:15:00,82.01,82.02,82.0,82.0,19347.0,80.9605,80.9704,80.9507,80.9507,19347.0
2025-02-03 11:20:00,82.01,82.02,82.0,82.01,30892.0,80.9605,80.9704,80.9507,80.9605,30892.0
2025-02-03 11:25:00,82.01,82.02,82.01,82.02,11537.0,80.9605,80.9704,80.9605,80.9704,11537.0
2025-02-03 11:30:00,82.01,82.02,82.01,82.01,31095.0,80.9605,80.9704,80.9605,80.9605,31095.0
2025-02-03 11:35:00,82.02,82.02,82.01,82.02,4967.0,80.9704,80.9704,80.9605,80.9704,4967.0
2025-02-03 11:40:00,82.01,82.01,82.0,82.0,11700.0,80.9605,80.9605,80.9507,80.9507,11700.0
2025-02-03 11:45:00,82.01,82.01,82.0,82.01,21317.0,80.9605,80.9605,80.9507,80.9605,21317.0
2025-02-03 11:50:00,82.0,82.01,81.99,82.0,10712.0,80.9507,80.9605,80.9408,80.9507,10712.0
2025-02-03 11:55:00,82.0,82.0,81.99,82.0,101753.0,80.9507,80.9507,80.9408,80.9507,101753.0
2025-02-03 12:00:00,82.0,82.0,81.99,82.0,6004.0,80.9507,80.9507,80.9408,80.9507,6004.0
2025-02-03 12:05:00,81.99,82.0,81.99,82.0,7465.0,80.9408,80.9507,80.9408,80.9507,7465.0
2025-02-03 12:10:00,82.0,82.0,81.98,81.98,13729.0,80.9507,80.9507,80.9309,80.9309,13729.0
2025-02-03 12:15:00,81.98,81.99,81.98,81.98,9937.0,80.9309,80.9408,80.9309,80.9309,9937.0
2025-02-03 12:20:00,81.98,81.99,81.97,81.97,13949.0,80.9309,80.9408,80.921,80.921,13949.0
2025-02-03 12:25:00,81.98,81.98,81.97,81.98,28804.0,80.9309,80.9309,80.921,80.9309,28804.0
2025-02-03 12:30:00,81.98,81.98,81.97,81.98,7428.0,80.9309,80.9309,80.921,80.9309,7428.0
2025-02-03 12:35:00,81.98,81.98,81.97,81.98,8326.0,80.9309,80.9309,80.921,80.9309,8326.0
2025-02-03 12:40:00,81.98,81.98,81.97,81.97,5917.0,80.9309,80.9309,80.921,80.921,5917.0
2025-02-03 12:45:00,81.97,81.98,81.97,81.98,16189.0,80.921,80.9309,80.921,80.9309,16189.0
2025-02-03 12:50:00,81.98,81.99,81.97,81.98,11105.0,80.9309,80.9408,80.921,80.9309,11105.0
2025-02-03 12:55:00,81.98,82.0,81.98,81.99,75277.0,80.9309,80.9507,80.9309,80.9408,75277.0
2025-02-03 13:00:00,82.0,82.0,81.99,82.0,12533.0,80.9507,80.9507,80.9408,80.9507,12533.0
2025-02-03 13:05:00,81.99,81.99,81.98,81.98,8587.0,80.9408,80.9408,80.9309,80.9309,8587.0
2025-02-03 13:10:00,81.98,81.99,81.98,81.98,6758.0,80.9309,80.9408,80.9309,80.9309,6758.0
2025-02-03 13:15:00,81.98,81.99,81.98,81.98,139939.0,80.9309,80.9408,80.9309,80.9309,139939.0
2025-02-03 13:20:00,81.98,81.99,81.98,81.99,14367.0,80.9309,80.9408,80.9309,80.9408,14367.0
2025-02-03 13:25:00,81.98,81.99,81.97,81.98,27241.0,80.9309,80.9408,80.921,80.9309,27241.0
2025-02-03 13:30:00,81.98,81.98,81.97,81.97,3997.0,80.9309,80.9309,80.921,80.921,3997.0
2025-02-03 13:35:00,81.97,81.98,81.95,81.95,37581.0,80.921,80.9309,80.9013,80.9013,37581.0
2025-02-03 13:40:00,81.95,81.96,81.95,81.95,9186.0,80.9013,80.9112,80.9013,80.9013,9186.0
2025-02-03 13:45:00,81.95,81.96,81.95,81.95,8370.0,80.9013,80.9112,80.9013,80.9013,8370.0
2025-02-03 13:50:00,81.95,81.96,81.95,81.95,15953.0,80.9013,80.9112,80.9013,80.9013,15953.0
2025-02-03 13:55:00,81.95,81.96,81.95,81.95,16003.0,80.9013,80.9112,80.9013,80.9013,16003.0
2025-02-03 14:00:00,81.95,81.96,81.95,81.96,19189.0,80.9013,80.9112,80.9013,80.9112,19189.0
2025-02-03 14:05:00,81.95,81.96,81.95,81.95,10243.0,80.9013,80.9112,80.9013,80.9013,10243.0
2025-02-03 14:10:00,81.95,81.96,81.95,81.95,15360.0,80.9013,80.9112,80.9013,80.9013,15360.0
2025-02-03 14:15:00,81.95,81.96,81.94,81.95,21619.0,80.9013,80.9112,80.8914,80.9013,21619.0
2025-02-03 14:20:00,81.95,81.96,81.94,81.95,33940.0,80.9013,80.9112,80.8914,80.9013,33940.0
2025-02-03 14:25:00,81.95,81.96,81.95,81.95,9815.0,80.9013,80.9112,80.9013,80.9013,9815.0
2025-02-03 14:30:00,81.96,81.96,81.94,81.95,12263.0,80.9112,80.9112,80.8914,80.9013,12263.0
2025-02-03 14:35:00,81.95,81.96,81.94,81.96,21045.0,80.9013,80.9112,80.8914,80.9112,21045.0
2025-02-03 14:40:00,81.95,81.96,81.95,81.95,15236.0,80.9013,80.9112,80.9013,80.9013,15236.0
2025-02-03 14:45:00,81.95,81.96,81.95,81.95,14530.0,80.9013,80.9112,80.9013,80.9013,14530.0
2025-02-03 14:50:00,81.95,81.96,81.95,81.95,19728.0,80.9013,80.9112,80.9013,80.9013,19728.0
2025-02-03 14:55:00,81.96,81.96,81.95,81.95,41083.0,80.9112,80.9112,80.9013,80.9013,41083.0
2025-02-03 15:00:00,81.96,81.96,81.95,81.95,6949.0,80.9112,80.9112,80.9013,80.9013,6949.0
2025-02-03 15:05:00,81.95,81.96,81.95,81.95,5837.0,80.9013,80.9112,80.9013,80.9013,5837.0
2025-02-03 15:10:00,81.96,81.96,81.95,81.95,32449.0,80.9112,80.9112,80.9013,80.9013,32449.0
2025-02-03 15:15:00,81.96,81.96,81.95,81.95,13186.0,80.9112,80.9112,80.9013,80.9013,13186.0
2025-02-03 15:20:00,81.95,81.96,81.95,81.96,112556.0,80.9013,80.9112,80.9013,80.9112,112556.0
2025-02-03 15:25:00,81.95,81.97,81.95,81.96,85217.0,80.9013,80.921,80.9013,80.9112,85217.0
2025-02-03 15:30:00,81.97,81.97,81.96,81.97,18275.0,80.921,80.921,80.9112,80.921,18275.0
2025-02-03 15:35:00,81.97,81.97,81.96,81.97,39101.0,80.921,80.921,80.9112,80.921,39101.0
2025-02-03 15:40:00,81.97,81.97,81.96,81.97,22896.0,80.921,80.921,80.9112,80.921,22896.0
2025-02-03 15:45:00,81.97,81.97,81.96,81.96,17529.0,80.921,80.921,80.9112,80.9112,17529.0
2025-02-03 15:50:00,81.96,81.97,81.96,81.97,28252.0,80.9112,80.921,80.9112,80.921,28252.0
2025-02-03 15:55:00,81.97,81.97,81.96,81.97,104936.0,80.921,80.921,80.9112,80.921,104936.0
2025-02-04 09:30:00,81.96,81.98,81.96,81.97,41061.0,80.9112,80.9309,80.9112,80.921,41061.0
2025-02-04 09:35:00,81.97,81.99,81.97,81.98,19196.0,80.921,80.9408,80.921,80.9309,19196.0
2025-02-04 09:40:00,81.99,81.99,81.98,81.99,12962.0,80.9408,80.9408,80.9309,80.9408,12962.0
2025-02-04 09:45:00,81.98,81.99,81.98,81.99,15069.0,80.9309,80.9408,80.9309,80.9408,15069.0
2025-02-04 09:50:00,81.99,81.99,81.98,81.98,19044.0,80.9408,80.9408,80.9309,80.9309,19044.0
2025-02-04 09:55:00,81.99,81.99,81.98,81.99,15258.0,80.9408,80.9408,80.9309,80.9408,15258.0
2025-02-04 10:00:00,82.0,82.02,81.99,82.0,72416.0,80.9507,80.9704,80.9408,80.9507,72416.0
2025-02-04 10:05:00,82.01,82.01,81.99,82.0,42400.0,80.9605,80.9605,80.9408,80.9507,42400.0
2025-02-04 10:10:00,81.99,82.01,81.99,82.01,117790.0,80.9408,80.9605,80.9408,80.9605,117790.0
2025-02-04 10:15:00,82.01,82.01,82.0,82.01,4398.0,80.9605,80.9605,80.9507,80.9605,4398.0
2025-02-04 10:20:00,82.01,82.02,82.0,82.02,18970.0,80.9605,80.9704,80.9507,80.9704,18970.0
2025-02-04 10:25:00,82.02,82.02,82.01,82.02,16104.0,80.9704,80.9704,80.9605,80.9704,16104.0
2025-02-04 10:30:00,82.02,82.02,82.0,82.01,44195.0,80.9704,80.9704,80.9507,80.9605,44195.0
2025-02-04 10:35:00,82.01,82.01,82.0,82.01,6308.0,80.9605,80.9605,80.9507,80.9605,6308.0
2025-02-04 10:40:00,82.0,82.01,82.0,82.01,4726.0,80.9507,80.9605,80.9507,80.9605,4726.0
2025-02-04 10:45:00,82.01,82.01,82.0,82.0,16329.0,80.9605,80.9605,80.9507,80.9507,16329.0
2025-02-04 10:50:00,82.01,82.02,82.0,82.02,7067.0,80.9605,80.9704,80.9507,80.9704,7067.0
2025-02-04 10:55:00,82.02,82.02,82.01,82.01,8393.0,80.9704,80.9704,80.9605,80.9605,8393.0
2025-02-04 11:00:00,82.02,82.03,82.01,82.03,13489.0,80.9704,80.9803,80.9605,80.9803,13489.0
2025-02-04 11:05:00,82.03,82.03,82.02,82.02,22105.0,80.9803,80.9803,80.9704,80.9704,22105.0
2025-02-04 11:10:00,82.03,82.03,82.02,82.02,158136.0,80.9803,80.9803,80.9704,80.9704,158136.0
2025-02-04 11:15:00,82.03,82.03,82.02,82.03,14108.0,80.9803,80.9803,80.9704,80.9803,14108.0
2025-02-04 11:20:00,82.03,82.03,82.02,82.03,36857.0,80.9803,80.9803,80.9704,80.9803,36857.0
2025-02-04 11:25:00,82.03,82.03,82.02,82.02,79356.0,80.9803,80.9803,80.9704,80.9704,79356.0
2025-02-04 11:30:00,82.02,82.03,82.02,82.03,17838.0,80.9704,80.9803,80.9704,80.9803,17838.0
2025-02-04 11:35:00,82.02,82.03,82.02,82.03,16058.0,80.9704,80.9803,80.9704,80.9803,16058.0
2025-02-04 11:40:00,82.03,82.03,82.01,82.02,24226.0,80.9803,80.9803,80.9605,80.9704,24226.0
2025-02-04 11:45:00,82.02,82.02,82.01,82.02,72978.0,80.9704,80.9704,80.9605,80.9704,72978.0
2025-02-04 11:50:00,82.01,82.02,82.01,82.02,9480.0,80.9605,80.9704,80.9605,80.9704,9480.0
2025-02-04 11:55:00,82.02,82.03,82.01,82.03,16502.0,80.9704,80.9803,80.9605,80.9803,16502.0
2025-02-04 12:00:00,82.03,82.03,82.02,82.03,11933.0,80.9803,80.9803,80.9704,80.9803,11933.0
2025-02-04 12:05:00,82.03,82.03,82.02,82.02,20033.0,80.9803,80.9803,80.9704,80.9704,20033.0
2025-02-04 12:10:00,82.03,82.03,82.02,82.03,29280.0,80.9803,80.9803,80.9704,80.9803,29280.0
2025-02-04 12:15:00,82.03,82.03,82.02,82.03,9427.0,80.9803,80.9803,80.9704,80.9803,9427.0
2025-02-04 12:20:00,82.03,82.04,82.02,82.04,31128.0,80.9803,80.9901,80.9704,80.9901,31128.0
2025-02-04 12:25:00,82.04,82.04,82.03,82.04,66704.0,80.9901,80.9901,80.9803,80.9901,66704.0
2025-02-04 12:30:00,82.04,82.04,82.03,82.04,40115.0,80.9901,80.9901,80.9803,80.9901,40115.0
2025-02-04 12:35:00,82.04,82.04,82.03,82.04,5482.0,80.9901,80.9901,80.9803,80.9901,5482.0
2025-02-04 12:40:00,82.04,82.04,82.03,82.04,33077.0,80.9901,80.9901,80.9803,80.9901,33077.0
2025-02-04 12:45:00,82.03,82.04,82.03,82.03,16365.0,80.9803,80.9901,80.9803,80.9803,16365.0
2025-02-04 12:50:00,82.04,82.04,82.03,82.04,9644.0,80.9901,80.9901,80.9803,80.9901,9644.0
2025-02-04 12:55:00,82.04,82.04,82.03,82.04,9127.0,80.9901,80.9901,80.9803,80.9901,9127.0
2025-02-04 13:00:00,82.03,82.04,82.03,82.04,9402.0,80.9803,80.9901,80.9803,80.9901,9402.0
2025-02-04 13:05:00,82.04,82.04,82.03,82.04,6931.0,80.9901,80.9901,80.9803,80.9901,6931.0
2025-02-04 13:10:00,82.04,82.04,82.03,82.04,29288.0,80.9901,80.9901,80.9803,80.9901,29288.0
2025-02-04 13:15:00,82.04,82.04,82.03,82.03,18916.0,80.9901,80.9901,80.9803,80.9803,18916.0
2025-02-04 13:20:00,82.04,82.04,82.03,82.04,17968.0,80.9901,80.9901,80.9803,80.9901,17968.0
2025-02-04 13:25:00,82.04,82.04,82.03,82.04,17191.0,80.9901,80.9901,80.9803,80.9901,17191.0
2025-02-04 13:30:00,82.03,82.04,82.03,82.04,196756.0,80.9803,80.9901,80.9803,80.9901,196756.0
2025-02-04 13:35:00,82.03,82.04,82.03,82.04,35676.0,80.9803,80.9901,80.9803,80.9901,35676.0
2025-02-04 13:40:00,82.04,82.04,82.03,82.04,11306.0,80.9901,80.9901,80.9803,80.9901,11306.0
2025-02-04 13:45:00,82.04,82.04,82.03,82.04,36144.0,80.9901,80.9901,80.9803,80.9901,36144.0
2025-02-04 13:50:00,82.04,82.04,82.03,82.04,10047.0,80.9901,80.9901,80.9803,80.9901,10047.0
2025-02-04 13:55:00,82.04,82.04,82.03,82.03,16416.0,80.9901,80.9901,80.9803,80.9803,16416.0
2025-02-04 14:00:00,82.03,82.04,82.03,82.03,33334.0,80.9803,80.9901,80.9803,80.9803,33334.0
2025-02-04 14:05:00,82.03,82.04,82.03,82.04,18834.0,80.9803,80.9901,80.9803,80.9901,18834.0
2025-02-04 14:10:00,82.04,82.04,82.03,82.04,14535.0,80.9901,80.9901,80.9803,80.9901,14535.0
2025-02-04 14:15:00,82.04,82.04,82.03,82.04,21561.0,80.9901,80.9901,80.9803,80.9901,21561.0
2025-02-04 14:20:00,82.03,82.04,82.03,82.04,29908.0,80.9803,80.9901,80.9803,80.9901,29908.0
2025-02-04 14:25:00,82.04,82.04,82.03,82.04,32807.0,80.9901,80.9901,80.9803,80.9901,32807.0
2025-02-04 14:30:00,82.04,82.04,82.03,82.04,20327.0,80.9901,80.9901,80.9803,80.9901,20327.0
2025-02-04 14:35:00,82.04,82.04,82.03,82.04,28404.0,80.9901,80.9901,80.9803,80.9901,28404.0
2025-02-04 14:40:00,82.03,82.04,82.03,82.04,7215.0,80.9803,80.9901,80.9803,80.9901,7215.0
2025-02-04 14:45:00,82.04,82.04,82.03,82.04,20794.0,80.9901,80.9901,80.9803,80.9901,20794.0
2025-02-04 14:50:00,82.04,82.04,82.03,82.04,18833.0,80.9901,80.9901,80.9803,80.9901,18833.0
2025-02-04 14:55:00,82.04,82.04,82.03,82.03,17859.0,80.9901,80.9901,80.9803,80.9803,17859.0
2025-02-04 15:00:00,82.04,82.04,82.03,82.04,22700.0,80.9901,80.9901,80.9803,80.9901,22700.0
2025-02-04 15:05:00,82.04,82.04,82.03,82.03,62008.0,80.9901,80.9901,80.9803,80.9803,62008.0
2025-02-04 15:10:00,82.04,82.04,82.03,82.04,21932.0,80.9901,80.9901,80.9803,80.9901,21932.0
2025-02-04 15:15:00,82.04,82.04,82.03,82.04,12525.0,80.9901,80.9901,80.9803,80.9901,12525.0
2025-02-04 15:20:00,82.04,82.04,82.03,82.04,14155.0,80.9901,80.9901,80.9803,80.9901,14155.0
2025-02-04 15:25:00,82.04,82.04,82.03,82.04,139872.0,80.9901,80.9901,80.9803,80.9901,139872.0
2025-02-04 15:30:00,82.04,82.04,82.03,82.04,29352.0,80.9901,80.9901,80.9803,80.9901,29352.0
2025-02-04 15:35:00,82.04,82.04,82.03,82.04,20706.0,80.9901,80.9901,80.9803,80.9901,20706.0
2025-02-04 15:40:00,82.04,82.04,82.03,82.04,48255.0,80.9901,80.9901,80.9803,80.9901,48255.0
2025-02-04 15:45:00,82.04,82.04,82.03,82.04,42245.0,80.9901,80.9901,80.9803,80.9901,42245.0
2025-02-04 15:50:00,82.04,82.04,82.03,82.04,31513.0,80.9901,80.9901,80.9803,80.9901,31513.0
2025-02-04 15:55:00,82.04,82.04,82.03,82.03,182089.0,80.9901,80.9901,80.9803,80.9803,182089.0
2025-02-05 09:30:00,82.07,82.08,82.07,82.08,34871.0,81.0198,81.0296,81.0198,81.0296,34871.0
2025-02-05 09:35:00,82.08,82.08,82.07,82.08,25530.0,81.0296,81.0296,81.0198,81.0296,25530.0
2025-02-05 09:40:00,82.08,82.08,82.07,82.07,13737.0,81.0296,81.0296,81.0198,81.0198,13737.0
2025-02-05 09:45:00,82.07,82.09,82.07,82.09,15589.0,81.0198,81.0395,81.0198,81.0395,15589.0
2025-02-05 09:50:00,82.09,82.09,82.08,82.09,48027.0,81.0395,81.0395,81.0296,81.0395,48027.0
2025-02-05 09:55:00,82.09,82.09,82.07,82.08,33385.0,81.0395,81.0395,81.0198,81.0296,33385.0
2025-02-05 10:00:00,82.08,82.12,82.08,82.12,80446.0,81.0296,81.0691,81.0296,81.0691,80446.0
2025-02-05 10:05:00,82.12,82.12,82.1,82.11,39455.0,81.0691,81.0691,81.0494,81.0592,39455.0
2025-02-05 10:10:00,82.11,82.12,82.1,82.11,17982.0,81.0592,81.0691,81.0494,81.0592,17982.0
2025-02-05 10:15:00,82.11,82.13,82.1,82.12,3334.0,81.0592,81.079,81.0494,81.0691,3334.0
2025-02-05 10:20:00,82.12,82.13,82.1,82.11,11322.0,81.0691,81.079,81.0494,81.0592,11322.0
2025-02-05 10:25:00,82.1,82.11,82.1,82.11,3064.0,81.0494,81.0592,81.0494,81.0592,3064.0
2025-02-05 10:30:00,82.11,82.12,82.1,82.12,10044.0,81.0592,81.0691,81.0494,81.0691,10044.0
2025-02-05 10:35:00,82.12,82.12,82.1,82.12,9122.0,81.0691,81.0691,81.0494,81.0691,9122.0
2025-02-05 10:40:00,82.12,82.12,82.11,82.12,10047.0,81.0691,81.0691,81.0592,81.0691,10047.0
2025-02-05 10:45:00,82.12,82.12,82.1,82.11,12359.0,81.0691,81.0691,81.0494,81.0592,12359.0
2025-02-05 10:50:00,82.11,82.11,82.1,82.1,7474.0,81.0592,81.0592,81.0494,81.0494,7474.0
2025-02-05 10:55:00,82.11,82.11,82.1,82.11,6226.0,81.0592,81.0592,81.0494,81.0592,6226.0
2025-02-05 11:00:00,82.11,82.12,82.1,82.11,28416.0,81.0592,81.0691,81.0494,81.0592,28416.0
2025-02-05 11:05:00,82.12,82.12,82.11,82.12,11270.0,81.0691,81.0691,81.0592,81.0691,11270.0
2025-02-05 11:10:00,82.11,82.12,82.11,82.12,14749.0,81.0592,81.0691,81.0592,81.0691,14749.0
2025-02-05 11:15:00,82.12,82.12,82.11,82.12,14788.0,81.0691,81.0691,81.0592,81.0691,14788.0
2025-02-05 11:20:00,82.12,82.12,82.11,82.12,14574.0,81.0691,81.0691,81.0592,81.0691,14574.0
2025-02-05 11:25:00,82.12,82.12,82.11,82.12,25752.0,81.0691,81.0691,81.0592,81.0691,25752.0
2025-02-05 11:30:00,82.12,82.12,82.11,82.11,4780.0,81.0691,81.0691,81.0592,81.0592,4780.0
2025-02-05 11:35:00,82.12,82.12,82.11,82.11,17986.0,81.0691,81.0691,81.0592,81.0592,17986.0
2025-02-05 11:40:00,82.12,82.12,82.11,82.12,7465.0,81.0691,81.0691,81.0592,81.0691,7465.0
2025-02-05 11:45:00,82.11,82.12,82.11,82.11,19220.0,81.0592,81.0691,81.0592,81.0592,19220.0
2025-02-05 11:50:00,82.11,82.12,82.11,82.12,10344.0,81.0592,81.0691,81.0592,81.0691,10344.0
2025-02-05 11:55:00,82.12,82.12,82.11,82.11,4554.0,81.0691,81.0691,81.0592,81.0592,4554.0
2025-02-05 12:00:00,82.11,82.12,82.11,82.12,8214.0,81.0592,81.0691,81.0592,81.0691,8214.0
2025-02-05 12:05:00,82.12,82.12,82.11,82.12,13524.0,81.0691,81.0691,81.0592,81.0691,13524.0
2025-02-05 12:10:00,82.12,82.12,82.11,82.12,11032.0,81.0691,81.0691,81.0592,81.0691,11032.0
2025-02-05 12:15:00,82.11,82.12,82.11,82.11,9542.0,81.0592,81.0691,81.0592,81.0592,9542.0
2025-02-05 12:20:00,82.12,82.12,82.11,82.12,8534.0,81.0691,81.0691,81.0592,81.0691,8534.0
2025-02-05 12:25:00,82.12,82.12,82.11,82.12,44228.0,81.0691,81.0691,81.0592,81.0691,44228.0
2025-02-05 12:30:00,82.12,82.12,82.11,82.12,4801.0,81.0691,81.0691,81.0592,81.0691,4801.0
2025-02-05 12:35:00,82.12,82.12,82.1,82.11,20737.0,81.0691,81.0691,81.0494,81.0592,20737.0
2025-02-05 12:40:00,82.11,82.11,82.1,82.11,7161.0,81.0592,81.0592,81.0494,81.0592,7161.0
2025-02-05 12:45:00,82.11,82.11,82.1,82.11,9707.0,81.0592,81.0592,81.0494,81.0592,9707.0
2025-02-05 12:50:00,82.11,82.12,82.1,82.12,37771.0,81.0592,81.0691,81.0494,81.0691,37771.0
2025-02-05 12:55:00,82.11,82.12,82.11,82.11,11796.0,81.0592,81.0691,81.0592,81.0592,11796.0
2025-02-05 13:00:00,82.11,82.12,82.1,82.11,19740.0,81.0592,81.0691,81.0494,81.0592,19740.0
2025-02-05 13:05:00,82.11,82.11,82.1,82.11,20205.0,81.0592,81.0592,81.0494,81.0592,20205.0
2025-02-05 13:10:00,82.11,82.11,82.1,82.11,9871.0,81.0592,81.0592,81.0494,81.0592,9871.0
2025-02-05 13:15:00,82.11,82.11,82.1,82.11,8515.0,81.0592,81.0592,81.0494,81.0592,8515.0
2025-02-05 13:20:00,82.1,82.11,82.1,82.11,8446.0,81.0494,81.0592,81.0494,81.0592,8446.0
2025-02-05 13:25:00,82.11,82.12,82.1,82.12,12909.0,81.0592,81.0691,81.0494,81.0691,12909.0
2025-02-05 13:30:00,82.12,82.12,82.11,82.12,5102.0,81.0691,81.0691,81.0592,81.0691,5102.0
2025-02-05 13:35:00,82.11,82.12,82.11,82.12,12743.0,81.0592,81.0691,81.0592,81.0691,12743.0
2025-02-05 13:40:00,82.12,82.12,82.11,82.12,7510.0,81.0691,81.0691,81.0592,81.0691,7510.0
2025-02-05 13:45:00,82.12,82.12,82.11,82.12,19161.0,81.0691,81.0691,81.0592,81.0691,19161.0
2025-02-05 13:50:00,82.12,82.12,82.11,82.12,14145.0,81.0691,81.0691,81.0592,81.0691,14145.0
2025-02-05 13:55:00,82.12,82.12,82.11,82.12,26977.0,81.0691,81.0691,81.0592,81.0691,26977.0
2025-02-05 14:00:00,82.12,82.12,82.11,82.12,18421.0,81.0691,81.0691,81.0592,81.0691,18421.0
2025-02-05 14:05:00,82.12,82.12,82.11,82.12,10823.0,81.0691,81.0691,81.0592,81.0691,10823.0
2025-02-05 14:10:00,82.12,82.12,82.11,82.12,9856.0,81.0691,81.0691,81.0592,81.0691,9856.0
2025-02-05 14:15:00,82.11,82.12,82.11,82.12,17733.0,81.0592,81.0691,81.0592,81.0691,17733.0
2025-02-05 14:20:00,82.12,82.12,82.11,82.12,16458.0,81.0691,81.0691,81.0592,81.0691,16458.0
2025-02-05 14:25:00,82.11,82.12,82.11,82.11,11379.0,81.0592,81.0691,81.0592,81.0592,11379.0
2025-02-05 14:30:00,82.11,82.12,82.1,82.11,61987.0,81.0592,81.0691,81.0494,81.0592,61987.0
2025-02-05 14:35:00,82.11,82.11,82.1,82.11,21323.0,81.0592,81.0592,81.0494,81.0592,21323.0
2025-02-05 14:40:00,82.11,82.11,82.1,82.11,12072.0,81.0592,81.0592,81.0494,81.0592,12072.0
2025-02-05 14:45:00,82.11,82.11,82.1,82.1,14972.0,81.0592,81.0592,81.0494,81.0494,14972.0
2025-02-05 14:50:00,82.11,82.11,82.09,82.1,32926.0,81.0592,81.0592,81.0395,81.0494,32926.0
2025-02-05 14:55:00,82.09,82.1,82.09,82.09,26945.0,81.0395,81.0494,81.0395,81.0395,26945.0
2025-02-05 15:00:00,82.09,82.1,82.09,82.09,41422.0,81.0395,81.0494,81.0395,81.0395,41422.0
2025-02-05 15:05:00,82.09,82.1,82.09,82.09,25443.0,81.0395,81.0494,81.0395,81.0395,25443.0
2025-02-05 15:10:00,82.1,82.1,82.09,82.09,20487.0,81.0494,81.0494,81.0395,81.0395,20487.0
2025-02-05 15:15:00,82.1,82.1,82.09,82.1,45479.0,81.0494,81.0494,81.0395,81.0494,45479.0
2025-02-05 15:20:00,82.09,82.1,82.09,82.09,18109.0,81.0395,81.0494,81.0395,81.0395,18109.0
2025-02-05 15:25:00,82.09,82.1,82.09,82.09,31998.0,81.0395,81.0494,81.0395,81.0395,31998.0
2025-02-05 15:30:00,82.09,82.1,82.09,82.1,21044.0,81.0395,81.0494,81.0395,81.0494,21044.0
2025-02-05 15:35:00,82.1,82.1,82.09,82.1,33696.0,81.0494,81.0494,81.0395,81.0494,33696.0
2025-02-05 15:40:00,82.1,82.1,82.09,82.09,14261.0,81.0494,81.0494,81.0395,81.0395,14261.0
2025-02-05 15:45:00,82.09,82.1,82.09,82.09,20488.0,81.0395,81.0494,81.0395,81.0395,20488.0
2025-02-05 15:50:00,82.09,82.1,82.09,82.09,29504.0,81.0395,81.0494,81.0395,81.0395,29504.0
2025-02-05 15:55:00,82.1,82.1,82.08,82.09,255827.0,81.0494,81.0494,81.0296,81.0395,255827.0
2025-02-06 09:30:00,82.06,82.07,82.05,82.06,89762.0,81.0099,81.0198,81.0,81.0099,89762.0
2025-02-06 09:35:00,82.06,82.07,82.05,82.06,6079.0,81.0099,81.0198,81.0,81.0099,6079.0
2025-02-06 09:40:00,82.06,82.07,82.06,82.06,21789.0,81.0099,81.0198,81.0099,81.0099,21789.0
2025-02-06 09:45:00,82.06,82.08,82.06,82.07,9701.0,81.0099,81.0296,81.0099,81.0198,9701.0
2025-02-06 09:50:00,82.06,82.07,82.06,82.07,10326.0,81.0099,81.0198,81.0099,81.0198,10326.0
2025-02-06 09:55:00,82.06,82.07,82.06,82.07,28344.0,81.0099,81.0198,81.0099,81.0198,28344.0
2025-02-06 10:00:00,82.07,82.07,82.06,82.07,31441.0,81.0198,81.0198,81.0099,81.0198,31441.0
2025-02-06 10:05:00,82.07,82.08,82.06,82.08,26097.0,81.0198,81.0296,81.0099,81.0296,26097.0
2025-02-06 10:10:00,82.08,82.08,82.07,82.08,9110.0,81.0296,81.0296,81.0198,81.0296,9110.0
2025-02-06 10:15:00,82.08,82.09,82.08,82.09,15139.0,81.0296,81.0395,81.0296,81.0395,15139.0
2025-02-06 10:20:00,82.08,82.09,82.08,82.09,23465.0,81.0296,81.0395,81.0296,81.0395,23465.0
2025-02-06 10:25:00,82.08,82.09,82.07,82.07,16896.0,81.0296,81.0395,81.0198,81.0198,16896.0
2025-02-06 10:30:00,82.07,82.08,82.07,82.07,5625.0,81.0198,81.0296,81.0198,81.0198,5625.0
2025-02-06 10:35:00,82.07,82.08,82.06,82.08,71780.0,81.0198,81.0296,81.0099,81.0296,71780.0
2025-02-06 10:40:00,82.08,82.09,82.07,82.08,20877.0,81.0296,81.0395,81.0198,81.0296,20877.0
2025-02-06 10:45:00,82.08,82.08,82.07,82.08,4132.0,81.0296,81.0296,81.0198,81.0296,4132.0
2025-02-06 10:50:00,82.07,82.08,82.07,82.08,1580.0,81.0198,81.0296,81.0198,81.0296,1580.0
2025-02-06 10:55:00,82.08,82.08,82.07,82.08,1620.0,81.0296,81.0296,81.0198,81.0296,1620.0
2025-02-06 11:00:00,82.08,82.09,82.07,82.09,16802.0,81.0296,81.0395,81.0198,81.0395,16802.0
2025-02-06 11:05:00,82.08,82.09,82.06,82.06,54400.0,81.0296,81.0395,81.0099,81.0099,54400.0
2025-02-06 11:10:00,82.06,82.08,82.06,82.08,4889.0,81.0099,81.0296,81.0099,81.0296,4889.0
2025-02-06 11:15:00,82.07,82.08,82.07,82.07,10913.0,81.0198,81.0296,81.0198,81.0198,10913.0
2025-02-06 11:20:00,82.07,82.08,82.06,82.06,12450.0,81.0198,81.0296,81.0099,81.0099,12450.0
2025-02-06 11:25:00,82.06,82.07,82.06,82.06,7556.0,81.0099,81.0198,81.0099,81.0099,7556.0
2025-02-06 11:30:00,82.06,82.07,82.06,82.06,20575.0,81.0099,81.0198,81.0099,81.0099,20575.0
2025-02-06 11:35:00,82.07,82.07,82.06,82.06,5676.0,81.0198,81.0198,81.0099,81.0099,5676.0
2025-02-06 11:40:00,82.06,82.07,82.06,82.06,7793.0,81.0099,81.0198,81.0099,81.0099,7793.0
2025-02-06 11:45:00,82.06,82.07,82.06,82.06,7959.0,81.0099,81.0198,81.0099,81.0099,7959.0
2025-02-06 11:50:00,82.06,82.07,82.05,82.06,129370.0,81.0099,81.0198,81.0,81.0099,129370.0
2025-02-06 11:55:00,82.06,82.07,82.06,82.06,1966.0,81.0099,81.0198,81.0099,81.0099,1966.0
2025-02-06 12:00:00,82.06,82.07,82.06,82.06,24836.0,81.0099,81.0198,81.0099,81.0099,24836.0
2025-02-06 12:05:00,82.06,82.07,82.06,82.06,19085.0,81.0099,81.0198,81.0099,81.0099,19085.0
2025-02-06 12:10:00,82.06,82.07,82.06,82.06,5178.0,81.0099,81.0198,81.0099,81.0099,5178.0
2025-02-06 12:15:00,82.06,82.07,82.06,82.06,7058.0,81.0099,81.0198,81.0099,81.0099,7058.0
2025-02-06 12:20:00,82.06,82.07,82.06,82.06,12060.0,81.0099,81.0198,81.0099,81.0099,12060.0
2025-02-06 12:25:00,82.06,82.07,82.06,82.06,5053.0,81.0099,81.0198,81.0099,81.0099,5053.0
2025-02-06 12:30:00,82.06,82.07,82.06,82.07,4059.0,81.0099,81.0198,81.0099,81.0198,4059.0
2025-02-06 12:35:00,82.07,82.07,82.06,82.06,17301.0,81.0198,81.0198,81.0099,81.0099,17301.0
2025-02-06 12:40:00,82.07,82.07,82.06,82.07,27143.0,81.0198,81.0198,81.0099,81.0198,27143.0
2025-02-06 12:45:00,82.07,82.07,82.06,82.06,6434.0,81.0198,81.0198,81.0099,81.0099,6434.0
2025-02-06 12:50:00,82.07,82.07,82.06,82.07,21877.0,81.0198,81.0198,81.0099,81.0198,21877.0
2025-02-06 12:55:00,82.06,82.08,82.06,82.08,19212.0,81.0099,81.0296,81.0099,81.0296,19212.0
2025-02-06 13:00:00,82.07,82.08,82.07,82.08,7016.0,81.0198,81.0296,81.0198,81.0296,7016.0
2025-02-06 13:05:00,82.08,82.08,82.07,82.08,12016.0,81.0296,81.0296,81.0198,81.0296,12016.0
2025-02-06 13:10:00,82.07,82.08,82.07,82.08,14454.0,81.0198,81.0296,81.0198,81.0296,14454.0
2025-02-06 13:15:00,82.08,82.09,82.07,82.08,8984.0,81.0296,81.0395,81.0198,81.0296,8984.0
2025-02-06 13:20:00,82.08,82.09,82.07,82.08,21966.0,81.0296,81.0395,81.0198,81.0296,21966.0
2025-02-06 13:25:00,82.08,82.09,82.07,82.08,13176.0,81.0296,81.0395,81.0198,81.0296,13176.0
2025-02-06 13:30:00,82.09,82.09,82.08,82.08,63508.0,81.0395,81.0395,81.0296,81.0296,63508.0
2025-02-06 13:35:00,82.09,82.09,82.08,82.08,19362.0,81.0395,81.0395,81.0296,81.0296,19362.0
2025-02-06 13:40:00,82.09,82.09,82.08,82.08,23341.0,81.0395,81.0395,81.0296,81.0296,23341.0
2025-02-06 13:45:00,82.09,82.09,82.08,82.09,11960.0,81.0395,81.0395,81.0296,81.0395,11960.0
2025-02-06 13:50:00,82.09,82.09,82.08,82.09,22531.0,81.0395,81.0395,81.0296,81.0395,22531.0
2025-02-06 13:55:00,82.09,82.09,82.08,82.08,14467.0,81.0395,81.0395,81.0296,81.0296,14467.0
2025-02-06 14:00:00,82.08,82.09,82.08,82.09,14841.0,81.0296,81.0395,81.0296,81.0395,14841.0
2025-02-06 14:05:00,82.08,82.09,82.08,82.09,21613.0,81.0296,81.0395,81.0296,81.0395,21613.0
2025-02-06 14:10:00,82.08,82.09,82.08,82.08,33981.0,81.0296,81.0395,81.0296,81.0296,33981.0
2025-02-06 14:15:00,82.09,82.09,82.07,82.07,37657.0,81.0395,81.0395,81.0198,81.0198,37657.0
2025-02-06 14:20:00,82.08,82.08,82.07,82.08,18576.0,81.0296,81.0296,81.0198,81.0296,18576.0
2025-02-06 14:25:00,82.07,82.08,82.07,82.07,20783.0,81.0198,81.0296,81.0198,81.0198,20783.0
2025-02-06 14:30:00,82.08,82.08,82.07,82.08,34266.0,81.0296,81.0296,81.0198,81.0296,34266.0
2025-02-06 14:35:00,82.08,82.08,82.07,82.08,39709.0,81.0296,81.0296,81.0198,81.0296,39709.0
2025-02-06 14:40:00,82.07,82.08,82.07,82.08,68195.0,81.0198,81.0296,81.0198,81.0296,68195.0
2025-02-06 14:45:00,82.08,82.08,82.07,82.08,14004.0,81.0296,81.0296,81.0198,81.0296,14004.0
2025-02-06 14:50:00,82.08,82.08,82.07,82.08,45459.0,81.0296,81.0296,81.0198,81.0296,45459.0
2025-02-06 14:55:00,82.08,82.08,82.07,82.08,15651.0,81.0296,81.0296,81.0198,81.0296,15651.0
2025-02-06 15:00:00,82.08,82.08,82.07,82.08,7963.0,81.0296,81.0296,81.0198,81.0296,7963.0
2025-02-06 15:05:00,82.08,82.08,82.07,82.07,5663.0,81.0296,81.0296,81.0198,81.0198,5663.0
2025-02-06 15:10:00,82.08,82.08,82.07,82.08,7810.0,81.0296,81.0296,81.0198,81.0296,7810.0
2025-02-06 15:15:00,82.08,82.08,82.07,82.08,10757.0,81.0296,81.0296,81.0198,81.0296,10757.0
2025-02-06 15:20:00,82.07,82.08,82.07,82.08,46834.0,81.0198,81.0296,81.0198,81.0296,46834.0
2025-02-06 15:25:00,82.07,82.08,82.07,82.07,34087.0,81.0198,81.0296,81.0198,81.0198,34087.0
2025-02-06 15:30:00,82.08,82.08,82.06,82.06,8029.0,81.0296,81.0296,81.0099,81.0099,8029.0
2025-02-06 15:35:00,82.06,82.07,82.06,82.06,7460.0,81.0099,81.0198,81.0099,81.0099,7460.0
2025-02-06 15:40:00,82.06,82.07,82.06,82.06,77969.0,81.0099,81.0198,81.0099,81.0099,77969.0
2025-02-06 15:45:00,82.06,82.07,82.06,82.06,10851.0,81.0099,81.0198,81.0099,81.0099,10851.0
2025-02-06 15:50:00,82.06,82.07,82.06,82.07,36031.0,81.0099,81.0198,81.0099,81.0198,36031.0
2025-02-06 15:55:00,82.07,82.07,82.06,82.07,90380.0,81.0198,81.0198,81.0099,81.0198,90380.0
2025-02-07 09:30:00,82.02,82.03,82.01,82.03,40080.0,80.9704,80.9803,80.9605,80.9803,40080.0
2025-02-07 09:35:00,82.03,82.03,82.02,82.03,15862.0,80.9803,80.9803,80.9704,80.9803,15862.0
2025-02-07 09:40:00,82.03,82.03,82.02,82.02,12029.0,80.9803,80.9803,80.9704,80.9704,12029.0
2025-02-07 09:45:00,82.03,82.03,82.01,82.03,52188.0,80.9803,80.9803,80.9605,80.9803,52188.0
2025-02-07 09:50:00,82.03,82.03,82.02,82.03,6935.0,80.9803,80.9803,80.9704,80.9803,6935.0
2025-02-07 09:55:00,82.03,82.03,82.02,82.02,10592.0,80.9803,80.9803,80.9704,80.9704,10592.0
2025-02-07 10:00:00,82.02,82.03,82.01,82.01,50934.0,80.9704,80.9803,80.9605,80.9605,50934.0
2025-02-07 10:05:00,82.01,82.01,82.0,82.01,9141.0,80.9605,80.9605,80.9507,80.9605,9141.0
2025-02-07 10:10:00,82.0,82.01,81.99,82.0,22771.0,80.9507,80.9605,80.9408,80.9507,22771.0
2025-02-07 10:15:00,82.0,82.01,81.99,82.0,8157.0,80.9507,80.9605,80.9408,80.9507,8157.0
2025-02-07 10:20:00,82.0,82.0,81.98,81.98,30003.0,80.9507,80.9507,80.9309,80.9309,30003.0
2025-02-07 10:25:00,81.99,81.99,81.98,81.98,7077.0,80.9408,80.9408,80.9309,80.9309,7077.0
2025-02-07 10:30:00,81.98,81.99,81.98,81.99,4011.0,80.9309,80.9408,80.9309,80.9408,4011.0
2025-02-07 10:35:00,81.99,82.0,81.98,81.98,25083.0,80.9408,80.9507,80.9309,80.9309,25083.0
2025-02-07 10:40:00,81.99,81.99,81.98,81.99,6249.0,80.9408,80.9408,80.9309,80.9408,6249.0
2025-02-07 10:45:00,81.98,81.99,81.98,81.98,16711.0,80.9309,80.9408,80.9309,80.9309,16711.0
2025-02-07 10:50:00,81.98,82.01,81.98,82.01,71490.0,80.9309,80.9605,80.9309,80.9605,71490.0
2025-02-07 10:55:00,82.0,82.01,82.0,82.0,19147.0,80.9507,80.9605,80.9507,80.9507,19147.0
2025-02-07 11:00:00,82.0,82.0,81.99,82.0,14804.0,80.9507,80.9507,80.9408,80.9507,14804.0
2025-02-07 11:05:00,82.0,82.0,81.98,81.98,22906.0,80.9507,80.9507,80.9309,80.9309,22906.0
2025-02-07 11:10:00,81.98,82.0,81.98,82.0,9156.0,80.9309,80.9507,80.9309,80.9507,9156.0
2025-02-07 11:15:00,81.99,82.0,81.99,81.99,41900.0,80.9408,80.9507,80.9408,80.9408,41900.0
2025-02-07 11:20:00,82.0,82.0,81.99,82.0,8860.0,80.9507,80.9507,80.9408,80.9507,8860.0
2025-02-07 11:25:00,82.0,82.0,81.99,81.99,13665.0,80.9507,80.9507,80.9408,80.9408,13665.0
2025-02-07 11:30:00,81.99,82.0,81.99,82.0,4415.0,80.9408,80.9507,80.9408,80.9507,4415.0
2025-02-07 11:35:00,81.99,82.01,81.99,82.01,42233.0,80.9408,80.9605,80.9408,80.9605,42233.0
2025-02-07 11:40:00,82.02,82.02,82.01,82.01,11396.0,80.9704,80.9704,80.9605,80.9605,11396.0
2025-02-07 11:45:00,82.01,82.02,82.0,82.01,16724.0,80.9605,80.9704,80.9507,80.9605,16724.0
2025-02-07 11:50:00,82.0,82.01,82.0,82.01,7041.0,80.9507,80.9605,80.9507,80.9605,7041.0
2025-02-07 11:55:00,82.0,82.01,82.0,82.0,39347.0,80.9507,80.9605,80.9507,80.9507,39347.0
2025-02-07 12:00:00,82.0,82.01,82.0,82.0,20018.0,80.9507,80.9605,80.9507,80.9507,20018.0
2025-02-07 12:05:00,82.0,82.01,81.99,81.99,43021.0,80.9507,80.9605,80.9408,80.9408,43021.0
2025-02-07 12:10:00,82.0,82.0,81.98,82.0,107059.0,80.9507,80.9507,80.9309,80.9507,107059.0
2025-02-07 12:15:00,81.99,82.0,81.99,82.0,18475.0,80.9408,80.9507,80.9408,80.9507,18475.0
2025-02-07 12:20:00,82.0,82.0,81.99,82.0,8614.0,80.9507,80.9507,80.9408,80.9507,8614.0
2025-02-07 12:25:00,82.0,82.01,82.0,82.0,4650.0,80.9507,80.9605,80.9507,80.9507,4650.0
2025-02-07 12:30:00,82.0,82.01,82.0,82.01,14670.0,80.9507,80.9605,80.9507,80.9605,14670.0
2025-02-07 12:35:00,82.01,82.01,82.0,82.0,15645.0,80.9605,80.9605,80.9507,80.9507,15645.0
2025-02-07 12:40:00,82.0,82.01,81.99,81.99,15256.0,80.9507,80.9605,80.9408,80.9408,15256.0
2025-02-07 12:45:00,82.0,82.0,81.99,82.0,14439.0,80.9507,80.9507,80.9408,80.9507,14439.0
2025-02-07 12:50:00,82.0,82.0,81.99,82.0,17082.0,80.9507,80.9507,80.9408,80.9507,17082.0
2025-02-07 12:55:00,82.0,82.0,81.99,81.99,9930.0,80.9507,80.9507,80.9408,80.9408,9930.0
2025-02-07 13:00:00,81.99,82.0,81.99,82.0,12348.0,80.9408,80.9507,80.9408,80.9507,12348.0
2025-02-07 13:05:00,82.0,82.0,81.99,82.0,16067.0,80.9507,80.9507,80.9408,80.9507,16067.0
2025-02-07 13:10:00,82.0,82.0,81.99,82.0,10395.0,80.9507,80.9507,80.9408,80.9507,10395.0
2025-02-07 13:15:00,82.0,82.0,81.99,82.0,24300.0,80.9507,80.9507,80.9408,80.9507,24300.0
2025-02-07 13:20:00,82.0,82.0,81.99,81.99,7991.0,80.9507,80.9507,80.9408,80.9408,7991.0
2025-02-07 13:25:00,82.0,82.01,81.99,82.01,21591.0,80.9507,80.9605,80.9408,80.9605,21591.0
2025-02-07 13:30:00,82.01,82.01,82.0,82.0,47632.0,80.9605,80.9605,80.9507,80.9507,47632.0
2025-02-07 13:35:00,82.01,82.01,81.99,82.0,22969.0,80.9605,80.9605,80.9408,80.9507,22969.0
2025-02-07 13:40:00,82.0,82.0,81.99,81.99,10873.0,80.9507,80.9507,80.9408,80.9408,10873.0
2025-02-07 13:45:00,82.0,82.0,81.99,82.0,13677.0,80.9507,80.9507,80.9408,80.9507,13677.0
2025-02-07 13:50:00,82.0,82.0,81.99,81.99,3690.0,80.9507,80.9507,80.9408,80.9408,3690.0
2025-02-07 13:55:00,82.0,82.0,81.99,82.0,14697.0,80.9507,80.9507,80.9408,80.9507,14697.0
2025-02-07 14:00:00,82.0,82.0,81.99,82.0,8279.0,80.9507,80.9507,80.9408,80.9507,8279.0
2025-02-07 14:05:00,82.0,82.0,81.99,82.0,9121.0,80.9507,80.9507,80.9408,80.9507,9121.0
2025-02-07 14:10:00,82.0,82.01,81.99,82.0,29142.0,80.9507,80.9605,80.9408,80.9507,29142.0
2025-02-07 14:15:00,82.01,82.01,82.0,82.01,4667.0,80.9605,80.9605,80.9507,80.9605,4667.0
2025-02-07 14:20:00,82.01,82.01,82.0,82.01,106393.0,80.9605,80.9605,80.9507,80.9605,106393.0
2025-02-07 14:25:00,82.01,82.01,82.0,82.01,5392.0,80.9605,80.9605,80.9507,80.9605,5392.0
2025-02-07 14:30:00,82.01,82.01,82.0,82.0,64336.0,80.9605,80.9605,80.9507,80.9507,64336.0
2025-02-07 14:35:00,82.0,82.01,82.0,82.01,11749.0,80.9507,80.9605,80.9507,80.9605,11749.0
2025-02-07 14:40:00,82.0,82.01,82.0,82.0,127312.0,80.9507,80.9605,80.9507,80.9507,127312.0
2025-02-07 14:45:00,82.0,82.01,82.0,82.0,11569.0,80.9507,80.9605,80.9507,80.9507,11569.0
2025-02-07 14:50:00,82.01,82.01,82.0,82.0,87446.0,80.9605,80.9605,80.9507,80.9507,87446.0
2025-02-07 14:55:00,82.01,82.01,82.0,82.0,6284.0,80.9605,80.9605,80.9507,80.9507,6284.0
2025-02-07 15:00:00,82.0,82.01,82.0,82.0,26713.0,80.9507,80.9605,80.9507,80.9507,26713.0
2025-02-07 15:05:00,82.0,82.01,81.99,81.99,24808.0,80.9507,80.9605,80.9408,80.9408,24808.0
2025-02-07 15:10:00,82.0,82.0,81.99,82.0,20050.0,80.9507,80.9507,80.9408,80.9507,20050.0
2025-02-07 15:15:00,82.0,82.0,81.99,82.0,10834.0,80.9507,80.9507,80.9408,80.9507,10834.0
2025-02-07 15:20:00,82.0,82.0,81.99,81.99,9370.0,80.9507,80.9507,80.9408,80.9408,9370.0
2025-02-07 15:25:00,81.99,82.0,81.99,81.99,22378.0,80.9408,80.9507,80.9408,80.9408,22378.0
2025-02-07 15:30:00,82.0,82.0,81.99,81.99,18476.0,80.9507,80.9507,80.9408,80.9408,18476.0
2025-02-07 15:35:00,81.99,82.0,81.99,82.0,9663.0,80.9408,80.9507,80.9408,80.9507,9663.0
2025-02-07 15:40:00,82.0,82.0,81.98,81.98,33933.0,80.9507,80.9507,80.9309,80.9309,33933.0
2025-02-07 15:45:00,81.98,81.99,81.98,81.98,13630.0,80.9309,80.9408,80.9309,80.9309,13630.0
2025-02-07 15:50:00,81.98,81.99,81.98,81.98,58138.0,80.9309,80.9408,80.9309,80.9309,58138.0
2025-02-07 15:55:00,81.98,81.99,81.97,81.98,350611.0,80.9309,80.9408,80.921,80.9309,350611.0
2025-02-10 09:30:00,82.02,82.03,82.02,82.02,42029.0,80.9704,80.9803,80.9704,80.9704,42029.0
2025-02-10 09:35:00,82.02,82.03,82.02,82.02,8882.0,80.9704,80.9803,80.9704,80.9704,8882.0
2025-02-10 09:40:00,82.03,82.03,82.02,82.02,5181.0,80.9803,80.9803,80.9704,80.9704,5181.0
2025-02-10 09:45:00,82.02,82.03,82.02,82.02,5544.0,80.9704,80.9803,80.9704,80.9704,5544.0
2025-02-10 09:50:00,82.02,82.03,82.02,82.02,3858.0,80.9704,80.9803,80.9704,80.9704,3858.0
2025-02-10 09:55:00,82.03,82.03,82.02,82.02,5809.0,80.9803,80.9803,80.9704,80.9704,5809.0
2025-02-10 10:00:00,82.02,82.03,82.02,82.03,6432.0,80.9704,80.9803,80.9704,80.9803,6432.0
2025-02-10 10:05:00,82.02,82.03,82.02,82.03,5571.0,80.9704,80.9803,80.9704,80.9803,5571.0
2025-02-10 10:10:00,82.03,82.03,82.02,82.03,30180.0,80.9803,80.9803,80.9704,80.9803,30180.0
2025-02-10 10:15:00,82.03,82.04,82.02,82.04,20248.0,80.9803,80.9901,80.9704,80.9901,20248.0
2025-02-10 10:20:00,82.04,82.04,82.03,82.03,5779.0,80.9901,80.9901,80.9803,80.9803,5779.0
2025-02-10 10:25:00,82.03,82.04,82.03,82.04,3482.0,80.9803,80.9901,80.9803,80.9901,3482.0
2025-02-10 10:30:00,82.04,82.04,82.03,82.03,17760.0,80.9901,80.9901,80.9803,80.9803,17760.0
2025-02-10 10:35:00,82.03,82.04,82.03,82.04,20814.0,80.9803,80.9901,80.9803,80.9901,20814.0
2025-02-10 10:40:00,82.03,82.04,82.03,82.04,5192.0,80.9803,80.9901,80.9803,80.9901,5192.0
2025-02-10 10:45:00,82.03,82.04,82.03,82.04,10505.0,80.9803,80.9901,80.9803,80.9901,10505.0
2025-02-10 10:50:00,82.03,82.04,82.03,82.04,5629.0,80.9803,80.9901,80.9803,80.9901,5629.0
2025-02-10 10:55:00,82.04,82.04,82.03,82.04,3371.0,80.9901,80.9901,80.9803,80.9901,3371.0
2025-02-10 11:00:00,82.04,82.04,82.03,82.04,31257.0,80.9901,80.9901,80.9803,80.9901,31257.0
2025-02-10 11:05:00,82.04,82.04,82.03,82.04,25092.0,80.9901,80.9901,80.9803,80.9901,25092.0
2025-02-10 11:10:00,82.03,82.04,82.03,82.03,6645.0,80.9803,80.9901,80.9803,80.9803,6645.0
2025-02-10 11:15:00,82.03,82.04,82.03,82.03,6995.0,80.9803,80.9901,80.9803,80.9803,6995.0
2025-02-10 11:20:00,82.04,82.04,82.03,82.03,11833.0,80.9901,80.9901,80.9803,80.9803,11833.0
2025-02-10 11:25:00,82.04,82.04,82.03,82.04,17459.0,80.9901,80.9901,80.9803,80.9901,17459.0
2025-02-10 11:30:00,82.03,82.04,82.03,82.03,18020.0,80.9803,80.9901,80.9803,80.9803,18020.0
2025-02-10 11:35:00,82.03,82.04,82.03,82.03,18690.0,80.9803,80.9901,80.9803,80.9803,18690.0
2025-02-10 11:40:00,82.03,82.04,82.03,82.03,9010.0,80.9803,80.9901,80.9803,80.9803,9010.0
2025-02-10 11:45:00,82.03,82.04,82.03,82.03,6929.0,80.9803,80.9901,80.9803,80.9803,6929.0
2025-02-10 11:50:00,82.04,82.04,82.03,82.04,23161.0,80.9901,80.9901,80.9803,80.9901,23161.0
2025-02-10 11:55:00,82.04,82.04,82.03,82.03,14742.0,80.9901,80.9901,80.9803,80.9803,14742.0
2025-02-10 12:00:00,82.03,82.04,82.03,82.03,6721.0,80.9803,80.9901,80.9803,80.9803,6721.0
2025-02-10 12:05:00,82.03,82.04,82.03,82.04,26606.0,80.9803,80.9901,80.9803,80.9901,26606.0
2025-02-10 12:10:00,82.03,82.04,82.03,82.03,67145.0,80.9803,80.9901,80.9803,80.9803,67145.0
2025-02-10 12:15:00,82.03,82.03,82.02,82.03,7611.0,80.9803,80.9803,80.9704,80.9803,7611.0
2025-02-10 12:20:00,82.03,82.03,82.02,82.03,8346.0,80.9803,80.9803,80.9704,80.9803,8346.0
2025-02-10 12:25:00,82.02,82.03,82.02,82.03,62915.0,80.9704,80.9803,80.9704,80.9803,62915.0
2025-02-10 12:30:00,82.03,82.03,82.02,82.03,15136.0,80.9803,80.9803,80.9704,80.9803,15136.0
2025-02-10 12:35:00,82.02,82.03,82.02,82.02,1762.0,80.9704,80.9803,80.9704,80.9704,1762.0
2025-02-10 12:40:00,82.02,82.03,82.02,82.02,21454.0,80.9704,80.9803,80.9704,80.9704,21454.0
2025-02-10 12:45:00,82.02,82.03,82.02,82.03,631040.0,80.9704,80.9803,80.9704,80.9803,631040.0
2025-02-10 12:50:00,82.02,82.03,82.02,82.03,10255.0,80.9704,80.9803,80.9704,80.9803,10255.0
2025-02-10 12:55:00,82.02,82.03,82.02,82.02,15729.0,80.9704,80.9803,80.9704,80.9704,15729.0
2025-02-10 13:00:00,82.02,82.03,82.02,82.02,7247.0,80.9704,80.9803,80.9704,80.9704,7247.0
2025-02-10 13:05:00,82.03,82.03,82.02,82.02,11217.0,80.9803,80.9803,80.9704,80.9704,11217.0
2025-02-10 13:10:00,82.02,82.03,82.02,82.02,19907.0,80.9704,80.9803,80.9704,80.9704,19907.0
2025-02-10 13:15:00,82.02,82.03,82.02,82.02,5212.0,80.9704,80.9803,80.9704,80.9704,5212.0
2025-02-10 13:20:00,82.03,82.03,82.02,82.02,3599.0,80.9803,80.9803,80.9704,80.9704,3599.0
2025-02-10 13:25:00,82.02,82.03,82.02,82.02,17658.0,80.9704,80.9803,80.9704,80.9704,17658.0
2025-02-10 13:30:00,82.02,82.03,82.02,82.02,9585.0,80.9704,80.9803,80.9704,80.9704,9585.0
2025-02-10 13:35:00,82.02,82.03,82.01,82.02,18066.0,80.9704,80.9803,80.9605,80.9704,18066.0
2025-02-10 13:40:00,82.01,82.02,82.01,82.01,9084.0,80.9605,80.9704,80.9605,80.9605,9084.0
2025-02-10 13:45:00,82.02,82.02,82.0,82.01,28381.0,80.9704,80.9704,80.9507,80.9605,28381.0
2025-02-10 13:50:00,82.0,82.01,82.0,82.01,15694.0,80.9507,80.9605,80.9507,80.9605,15694.0
2025-02-10 13:55:00,82.01,82.01,82.0,82.01,6593.0,80.9605,80.9605,80.9507,80.9605,6593.0
2025-02-10 14:00:00,82.01,82.01,82.0,82.01,5745.0,80.9605,80.9605,80.9507,80.9605,5745.0
2025-02-10 14:05:00,82.01,82.02,82.0,82.02,26513.0,80.9605,80.9704,80.9507,80.9704,26513.0
2025-02-10 14:10:00,82.01,82.02,82.01,82.02,8209.0,80.9605,80.9704,80.9605,80.9704,8209.0
2025-02-10 14:15:00,82.02,82.02,82.01,82.02,13508.0,80.9704,80.9704,80.9605,80.9704,13508.0
2025-02-10 14:20:00,82.02,82.02,82.01,82.02,22707.0,80.9704,80.9704,80.9605,80.9704,22707.0
2025-02-10 14:25:00,82.02,82.02,82.01,82.01,20215.0,80.9704,80.9704,80.9605,80.9605,20215.0
2025-02-10 14:30:00,82.01,82.02,82.01,82.02,24560.0,80.9605,80.9704,80.9605,80.9704,24560.0
2025-02-10 14:35:00,82.02,82.02,82.01,82.02,6448.0,80.9704,80.9704,80.9605,80.9704,6448.0
2025-02-10 14:40:00,82.02,82.02,82.01,82.02,6404.0,80.9704,80.9704,80.9605,80.9704,6404.0
2025-02-10 14:45:00,82.02,82.02,82.01,82.02,78958.0,80.9704,80.9704,80.9605,80.9704,78958.0
2025-02-10 14:50:00,82.02,82.02,82.01,82.02,22133.0,80.9704,80.9704,80.9605,80.9704,22133.0
2025-02-10 14:55:00,82.02,82.02,82.01,82.01,16116.0,80.9704,80.9704,80.9605,80.9605,16116.0
2025-02-10 15:00:00,82.02,82.02,82.01,82.02,11231.0,80.9704,80.9704,80.9605,80.9704,11231.0
2025-02-10 15:05:00,82.02,82.02,82.01,82.01,10003.0,80.9704,80.9704,80.9605,80.9605,10003.0
2025-02-10 15:10:00,82.02,82.02,82.01,82.02,25454.0,80.9704,80.9704,80.9605,80.9704,25454.0
2025-02-10 15:15:00,82.02,82.02,82.0,82.01,22229.0,80.9704,80.9704,80.9507,80.9605,22229.0
2025-02-10 15:20:00,82.01,82.01,82.0,82.01,15796.0,80.9605,80.9605,80.9507,80.9605,15796.0
2025-02-10 15:25:00,82.01,82.01,82.0,82.01,12148.0,80.9605,80.9605,80.9507,80.9605,12148.0
2025-02-10 15:30:00,82.01,82.01,82.0,82.01,10052.0,80.9605,80.9605,80.9507,80.9605,10052.0
2025-02-10 15:35:00,82.01,82.01,82.0,82.01,24046.0,80.9605,80.9605,80.9507,80.9605,24046.0
2025-02-10 15:40:00,82.01,82.01,82.0,82.0,19936.0,80.9605,80.9605,80.9507,80.9507,19936.0
2025-02-10 15:45:00,82.0,82.01,82.0,82.01,9806.0,80.9507,80.9605,80.9507,80.9605,9806.0
2025-02-10 15:50:00,82.0,82.01,82.0,82.01,2898.0,80.9507,80.9605,80.9507,80.9605,2898.0
2025-02-10 15:55:00,82.01,82.01,82.0,82.01,83404.0,80.9605,80.9605,80.9507,80.9605,83404.0
2025-02-11 09:30:00,81.98,81.99,81.98,81.99,50487.0,80.9309,80.9408,80.9309,80.9408,50487.0
2025-02-11 09:35:00,81.98,81.99,81.98,81.99,10802.0,80.9309,80.9408,80.9309,80.9408,10802.0
2025-02-11 09:40:00,81.98,81.99,81.98,81.99,22336.0,80.9309,80.9408,80.9309,80.9408,22336.0
2025-02-11 09:45:00,81.99,82.0,81.98,81.99,53691.0,80.9408,80.9507,80.9309,80.9408,53691.0
2025-02-11 09:50:00,81.99,82.0,81.99,81.99,446188.0,80.9408,80.9507,80.9408,80.9408,446188.0
2025-02-11 09:55:00,82.0,82.0,81.99,81.99,12925.0,80.9507,80.9507,80.9408,80.9408,12925.0
2025-02-11 10:00:00,81.99,82.0,81.98,81.98,104964.0,80.9408,80.9507,80.9309,80.9309,104964.0
2025-02-11 10:05:00,81.99,81.99,81.98,81.99,6783.0,80.9408,80.9408,80.9309,80.9408,6783.0
2025-02-11 10:10:00,81.98,81.99,81.98,81.98,6696.0,80.9309,80.9408,80.9309,80.9309,6696.0
2025-02-11 10:15:00,81.99,81.99,81.98,81.98,6637.0,80.9408,80.9408,80.9309,80.9309,6637.0
2025-02-11 10:20:00,81.98,81.99,81.98,81.99,12125.0,80.9309,80.9408,80.9309,80.9408,12125.0
2025-02-11 10:25:00,81.98,82.0,81.98,81.98,133864.0,80.9309,80.9507,80.9309,80.9309,133864.0
2025-02-11 10:30:00,81.98,81.99,81.98,81.99,5236.0,80.9309,80.9408,80.9309,80.9408,5236.0
2025-02-11 10:35:00,81.98,81.99,81.98,81.98,14422.0,80.9309,80.9408,80.9309,80.9309,14422.0
2025-02-11 10:40:00,81.98,81.99,81.98,81.99,10140.0,80.9309,80.9408,80.9309,80.9408,10140.0
2025-02-11 10:45:00,81.99,81.99,81.98,81.99,7989.0,80.9408,80.9408,80.9309,80.9408,7989.0
2025-02-11 10:50:00,81.99,81.99,81.98,81.98,8275.0,80.9408,80.9408,80.9309,80.9309,8275.0
2025-02-11 10:55:00,81.99,81.99,81.98,81.99,5743.0,80.9408,80.9408,80.9309,80.9408,5743.0
2025-02-11 11:00:00,81.98,81.99,81.98,81.98,6286.0,80.9309,80.9408,80.9309,80.9309,6286.0
2025-02-11 11:05:00,81.99,82.0,81.98,82.0,25865.0,80.9408,80.9507,80.9309,80.9507,25865.0
2025-02-11 11:10:00,82.0,82.0,81.99,82.0,6768.0,80.9507,80.9507,80.9408,80.9507,6768.0
2025-02-11 11:15:00,81.99,82.0,81.99,82.0,8117.0,80.9408,80.9507,80.9408,80.9507,8117.0
2025-02-11 11:20:00,82.0,82.0,81.99,82.0,94929.0,80.9507,80.9507,80.9408,80.9507,94929.0
2025-02-11 11:25:00,82.0,82.0,81.99,82.0,90665.0,80.9507,80.9507,80.9408,80.9507,90665.0
2025-02-11 11:30:00,82.0,82.0,81.99,82.0,29591.0,80.9507,80.9507,80.9408,80.9507,29591.0
2025-02-11 11:35:00,82.0,82.0,81.99,82.0,6174.0,80.9507,80.9507,80.9408,80.9507,6174.0
2025-02-11 11:40:00,82.0,82.0,81.99,82.0,5913.0,80.9507,80.9507,80.9408,80.9507,5913.0
2025-02-11 11:45:00,82.0,82.0,81.99,82.0,6038.0,80.9507,80.9507,80.9408,80.9507,6038.0
2025-02-11 11:50:00,82.0,82.0,81.99,81.99,74249.0,80.9507,80.9507,80.9408,80.9408,74249.0
2025-02-11 11:55:00,81.99,82.0,81.99,82.0,9156.0,80.9408,80.9507,80.9408,80.9507,9156.0
2025-02-11 12:00:00,81.99,82.0,81.98,81.99,19278.0,80.9408,80.9507,80.9309,80.9408,19278.0
2025-02-11 12:05:00,81.99,81.99,81.98,81.99,3872.0,80.9408,80.9408,80.9309,80.9408,3872.0
2025-02-11 12:10:00,81.98,81.99,81.98,81.98,7003.0,80.9309,80.9408,80.9309,80.9309,7003.0
2025-02-11 12:15:00,81.99,81.99,81.98,81.99,13033.0,80.9408,80.9408,80.9309,80.9408,13033.0
2025-02-11 12:20:00,81.99,81.99,81.98,81.98,12894.0,80.9408,80.9408,80.9309,80.9309,12894.0
2025-02-11 12:25:00,81.99,81.99,81.98,81.99,5886.0,80.9408,80.9408,80.9309,80.9408,5886.0
2025-02-11 12:30:00,81.99,81.99,81.98,81.99,3986.0,80.9408,80.9408,80.9309,80.9408,3986.0
2025-02-11 12:35:00,81.98,81.99,81.98,81.98,8903.0,80.9309,80.9408,80.9309,80.9309,8903.0
2025-02-11 12:40:00,81.98,81.99,81.98,81.98,8973.0,80.9309,80.9408,80.9309,80.9309,8973.0
2025-02-11 12:45:00,81.99,81.99,81.98,81.99,6005.0,80.9408,80.9408,80.9309,80.9408,6005.0
2025-02-11 12:50:00,81.98,81.99,81.98,81.98,7085.0,80.9309,80.9408,80.9309,80.9309,7085.0
2025-02-11 12:55:00,81.99,81.99,81.98,81.98,7183.0,80.9408,80.9408,80.9309,80.9309,7183.0
2025-02-11 13:00:00,81.98,82.0,81.98,82.0,15864.0,80.9309,80.9507,80.9309,80.9507,15864.0
2025-02-11 13:05:00,82.0,82.0,81.99,82.0,7121.0,80.9507,80.9507,80.9408,80.9507,7121.0
2025-02-11 13:10:00,82.0,82.0,81.99,82.0,16218.0,80.9507,80.9507,80.9408,80.9507,16218.0
2025-02-11 13:15:00,81.99,82.0,81.99,82.0,5609.0,80.9408,80.9507,80.9408,80.9507,5609.0
2025-02-11 13:20:00,82.0,82.0,81.99,82.0,18415.0,80.9507,80.9507,80.9408,80.9507,18415.0
2025-02-11 13:25:00,82.0,82.0,81.99,82.0,19514.0,80.9507,80.9507,80.9408,80.9507,19514.0
2025-02-11 13:30:00,82.0,82.0,81.99,82.0,14569.0,80.9507,80.9507,80.9408,80.9507,14569.0
2025-02-11 13:35:00,82.0,82.01,81.99,82.01,39338.0,80.9507,80.9605,80.9408,80.9605,39338.0
2025-02-11 13:40:00,82.01,82.01,82.0,82.0,29117.0,80.9605,80.9605,80.9507,80.9507,29117.0
2025-02-11 13:45:00,82.0,82.01,82.0,82.01,74726.0,80.9507,80.9605,80.9507,80.9605,74726.0
2025-02-11 13:50:00,82.01,82.01,82.0,82.0,10642.0,80.9605,80.9605,80.9507,80.9507,10642.0
2025-02-11 13:55:00,82.0,82.01,82.0,82.01,15926.0,80.9507,80.9605,80.9507,80.9605,15926.0
2025-02-11 14:00:00,82.01,82.01,82.0,82.01,14662.0,80.9605,80.9605,80.9507,80.9605,14662.0
2025-02-11 14:05:00,82.01,82.01,82.0,82.01,29353.0,80.9605,80.9605,80.9507,80.9605,29353.0
2025-02-11 14:10:00,82.01,82.01,82.0,82.01,22641.0,80.9605,80.9605,80.9507,80.9605,22641.0
2025-02-11 14:15:00,82.01,82.01,81.99,82.0,60745.0,80.9605,80.9605,80.9408,80.9507,60745.0
2025-02-11 14:20:00,81.99,82.0,81.99,82.0,43464.0,80.9408,80.9507,80.9408,80.9507,43464.0
2025-02-11 14:25:00,82.0,82.0,81.99,82.0,19120.0,80.9507,80.9507,80.9408,80.9507,19120.0
2025-02-11 14:30:00,81.99,82.0,81.99,82.0,27728.0,80.9408,80.9507,80.9408,80.9507,27728.0
2025-02-11 14:35:00,82.0,82.0,81.99,82.0,23910.0,80.9507,80.9507,80.9408,80.9507,23910.0
2025-02-11 14:40:00,81.99,82.0,81.99,82.0,17635.0,80.9408,80.9507,80.9408,80.9507,17635.0
2025-02-11 14:45:00,82.0,82.0,81.99,81.99,6234.0,80.9507,80.9507,80.9408,80.9408,6234.0
2025-02-11 14:50:00,82.0,82.0,81.99,82.0,20121.0,80.9507,80.9507,80.9408,80.9507,20121.0
2025-02-11 14:55:00,82.0,82.0,81.99,82.0,20870.0,80.9507,80.9507,80.9408,80.9507,20870.0
2025-02-11 15:00:00,82.0,82.0,81.99,82.0,30533.0,80.9507,80.9507,80.9408,80.9507,30533.0
2025-02-11 15:05:00,82.0,82.0,81.99,82.0,8538.0,80.9507,80.9507,80.9408,80.9507,8538.0
2025-02-11 15:10:00,82.0,82.0,81.99,82.0,11683.0,80.9507,80.9507,80.9408,80.9507,11683.0
2025-02-11 15:15:00,82.0,82.0,81.99,82.0,12447.0,80.9507,80.9507,80.9408,80.9507,12447.0
2025-02-11 15:20:00,82.0,82.0,81.99,82.0,17418.0,80.9507,80.9507,80.9408,80.9507,17418.0
2025-02-11 15:25:00,81.99,82.0,81.99,82.0,7513.0,80.9408,80.9507,80.9408,80.9507,7513.0
2025-02-11 15:30:00,82.0,82.0,81.99,82.0,36688.0,80.9507,80.9507,80.9408,80.9507,36688.0
2025-02-11 15:35:00,82.0,82.0,81.99,82.0,10200.0,80.9507,80.9507,80.9408,80.9507,10200.0
2025-02-11 15:40:00,82.0,82.0,81.99,82.0,24703.0,80.9507,80.9507,80.9408,80.9507,24703.0
2025-02-11 15:45:00,82.0,82.0,81.99,82.0,21482.0,80.9507,80.9507,80.9408,80.9507,21482.0
2025-02-11 15:50:00,82.0,82.0,81.99,82.0,17228.0,80.9507,80.9507,80.9408,80.9507,17228.0
2025-02-11 15:55:00,82.0,82.0,81.99,82.0,86594.0,80.9507,80.9507,80.9408,80.9507,86594.0
2025-02-12 09:30:00,81.91,81.92,81.9,81.91,455517.0,80.8618,80.8717,80.8519,80.8618,455517.0
2025-02-12 09:35:00,81.92,81.92,81.9,81.9,41990.0,80.8717,80.8717,80.8519,80.8519,41990.0
2025-02-12 09:40:00,81.91,81.91,81.89,81.9,11964.0,80.8618,80.8618,80.8421,80.8519,11964.0
2025-02-12 09:45:00,81.89,81.9,81.89,81.9,23936.0,80.8421,80.8519,80.8421,80.8519,23936.0
2025-02-12 09:50:00,81.89,81.9,81.89,81.9,13650.0,80.8421,80.8519,80.8421,80.8519,13650.0
2025-02-12 09:55:00,81.9,81.9,81.88,81.89,35470.0,80.8519,80.8519,80.8322,80.8421,35470.0
2025-02-12 10:00:00,81.88,81.89,81.88,81.89,25739.0,80.8322,80.8421,80.8322,80.8421,25739.0
2025-02-12 10:05:00,81.9,81.9,81.89,81.9,8191.0,80.8519,80.8519,80.8421,80.8519,8191.0
2025-02-12 10:10:00,81.89,81.9,81.89,81.9,14792.0,80.8421,80.8519,80.8421,80.8519,14792.0
2025-02-12 10:15:00,81.89,81.9,81.88,81.89,11816.0,80.8421,80.8519,80.8322,80.8421,11816.0
2025-02-12 10:20:00,81.88,81.89,81.88,81.89,8106.0,80.8322,80.8421,80.8322,80.8421,8106.0
2025-02-12 10:25:00,81.89,81.89,81.88,81.89,13884.0,80.8421,80.8421,80.8322,80.8421,13884.0
2025-02-12 10:30:00,81.89,81.89,81.88,81.89,11684.0,80.8421,80.8421,80.8322,80.8421,11684.0
2025-02-12 10:35:00,81.89,81.89,81.88,81.89,8747.0,80.8421,80.8421,80.8322,80.8421,8747.0
2025-02-12 10:40:00,81.88,81.89,81.88,81.89,4507.0,80.8322,80.8421,80.8322,80.8421,4507.0
2025-02-12 10:45:00,81.89,81.89,81.88,81.88,58355.0,80.8421,80.8421,80.8322,80.8322,58355.0
2025-02-12 10:50:00,81.89,81.89,81.88,81.89,26635.0,80.8421,80.8421,80.8322,80.8421,26635.0
2025-02-12 10:55:00,81.88,81.89,81.88,81.89,7571.0,80.8322,80.8421,80.8322,80.8421,7571.0
2025-02-12 11:00:00,81.89,81.89,81.88,81.89,10504.0,80.8421,80.8421,80.8322,80.8421,10504.0
2025-02-12 11:05:00,81.89,81.89,81.88,81.88,6317.0,80.8421,80.8421,80.8322,80.8322,6317.0
2025-02-12 11:10:00,81.88,81.89,81.88,81.88,57044.0,80.8322,80.8421,80.8322,80.8322,57044.0
2025-02-12 11:15:00,81.88,81.89,81.87,81.88,28042.0,80.8322,80.8421,80.8223,80.8322,28042.0
2025-02-12 11:20:00,81.87,81.88,81.87,81.87,16815.0,80.8223,80.8322,80.8223,80.8223,16815.0
2025-02-12 11:25:00,81.88,81.88,81.87,81.88,9815.0,80.8322,80.8322,80.8223,80.8322,9815.0
2025-02-12 11:30:00,81.88,81.88,81.87,81.88,12749.0,80.8322,80.8322,80.8223,80.8322,12749.0
2025-02-12 11:35:00,81.88,81.88,81.87,81.88,17071.0,80.8322,80.8322,80.8223,80.8322,17071.0
2025-02-12 11:40:00,81.88,81.88,81.87,81.88,10819.0,80.8322,80.8322,80.8223,80.8322,10819.0
2025-02-12 11:45:00,81.88,81.88,81.87,81.88,8641.0,80.8322,80.8322,80.8223,80.8322,8641.0
2025-02-12 11:50:00,81.88,81.88,81.87,81.88,30129.0,80.8322,80.8322,80.8223,80.8322,30129.0
2025-02-12 11:55:00,81.88,81.88,81.87,81.88,34868.0,80.8322,80.8322,80.8223,80.8322,34868.0
2025-02-12 12:00:00,81.88,81.89,81.87,81.89,47877.0,80.8322,80.8421,80.8223,80.8421,47877.0
2025-02-12 12:05:00,81.89,81.89,81.88,81.88,31337.0,80.8421,80.8421,80.8322,80.8322,31337.0
2025-02-12 12:10:00,81.89,81.89,81.88,81.88,22277.0,80.8421,80.8421,80.8322,80.8322,22277.0
2025-02-12 12:15:00,81.88,81.89,81.88,81.89,19964.0,80.8322,80.8421,80.8322,80.8421,19964.0
2025-02-12 12:20:00,81.89,81.89,81.88,81.89,124072.0,80.8421,80.8421,80.8322,80.8421,124072.0
2025-02-12 12:25:00,81.89,81.89,81.88,81.88,9206.0,80.8421,80.8421,80.8322,80.8322,9206.0
2025-02-12 12:30:00,81.89,81.89,81.88,81.88,29396.0,80.8421,80.8421,80.8322,80.8322,29396.0
2025-02-12 12:35:00,81.89,81.89,81.88,81.88,22769.0,80.8421,80.8421,80.8322,80.8322,22769.0
2025-02-12 12:40:00,81.89,81.89,81.88,81.89,34721.0,80.8421,80.8421,80.8322,80.8421,34721.0
2025-02-12 12:45:00,81.89,81.89,81.88,81.89,13812.0,80.8421,80.8421,80.8322,80.8421,13812.0
2025-02-12 12:50:00,81.89,81.89,81.88,81.89,27055.0,80.8421,80.8421,80.8322,80.8421,27055.0
2025-02-12 12:55:00,81.88,81.89,81.88,81.89,29796.0,80.8322,80.8421,80.8322,80.8421,29796.0
2025-02-12 13:00:00,81.89,81.89,81.87,81.88,65437.0,80.8421,80.8421,80.8223,80.8322,65437.0
2025-02-12 13:05:00,81.88,81.88,81.87,81.88,27846.0,80.8322,80.8322,80.8223,80.8322,27846.0
2025-02-12 13:10:00,81.88,81.89,81.87,81.89,65664.0,80.8322,80.8421,80.8223,80.8421,65664.0
2025-02-12 13:15:00,81.89,81.89,81.88,81.88,33340.0,80.8421,80.8421,80.8322,80.8322,33340.0
2025-02-12 13:20:00,81.88,81.89,81.88,81.89,24931.0,80.8322,80.8421,80.8322,80.8421,24931.0
2025-02-12 13:25:00,81.88,81.89,81.88,81.88,18557.0,80.8322,80.8421,80.8322,80.8322,18557.0
2025-02-12 13:30:00,81.88,81.89,81.88,81.89,2866.0,80.8322,80.8421,80.8322,80.8421,2866.0
2025-02-12 13:35:00,81.88,81.89,81.88,81.89,31528.0,80.8322,80.8421,80.8322,80.8421,31528.0
2025-02-12 13:40:00,81.89,81.89,81.88,81.89,13946.0,80.8421,80.8421,80.8322,80.8421,13946.0
2025-02-12 13:45:00,81.89,81.89,81.88,81.89,24555.0,80.8421,80.8421,80.8322,80.8421,24555.0
2025-02-12 13:50:00,81.89,81.89,81.88,81.89,23435.0,80.8421,80.8421,80.8322,80.8421,23435.0
2025-02-12 13:55:00,81.89,81.89,81.88,81.89,33277.0,80.8421,80.8421,80.8322,80.8421,33277.0
2025-02-12 14:00:00,81.89,81.89,81.88,81.89,11328.0,80.8421,80.8421,80.8322,80.8421,11328.0
2025-02-12 14:05:00,81.89,81.89,81.88,81.88,27411.0,80.8421,80.8421,80.8322,80.8322,27411.0
2025-02-12 14:10:00,81.89,81.89,81.88,81.88,42436.0,80.8421,80.8421,80.8322,80.8322,42436.0
2025-02-12 14:15:00,81.88,81.89,81.88,81.88,21527.0,80.8322,80.8421,80.8322,80.8322,21527.0
2025-02-12 14:20:00,81.88,81.89,81.88,81.89,14562.0,80.8322,80.8421,80.8322,80.8421,14562.0
2025-02-12 14:25:00,81.88,81.89,81.88,81.89,43528.0,80.8322,80.8421,80.8322,80.8421,43528.0
2025-02-12 14:30:00,81.88,81.89,81.88,81.89,22636.0,80.8322,80.8421,80.8322,80.8421,22636.0
2025-02-12 14:35:00,81.89,81.89,81.88,81.89,47735.0,80.8421,80.8421,80.8322,80.8421,47735.0
2025-02-12 14:40:00,81.89,81.89,81.88,81.89,56753.0,80.8421,80.8421,80.8322,80.8421,56753.0
2025-02-12 14:45:00,81.89,81.89,81.88,81.89,17386.0,80.8421,80.8421,80.8322,80.8421,17386.0
2025-02-12 14:50:00,81.89,81.89,81.88,81.89,35224.0,80.8421,80.8421,80.8322,80.8421,35224.0
2025-02-12 14:55:00,81.89,81.89,81.88,81.89,19860.0,80.8421,80.8421,80.8322,80.8421,19860.0
2025-02-12 15:00:00,81.88,81.89,81.88,81.89,14671.0,80.8322,80.8421,80.8322,80.8421,14671.0
2025-02-12 15:05:00,81.89,81.89,81.88,81.89,34484.0,80.8421,80.8421,80.8322,80.8421,34484.0
2025-02-12 15:10:00,81.88,81.89,81.88,81.89,18481.0,80.8322,80.8421,80.8322,80.8421,18481.0
2025-02-12 15:15:00,81.89,81.89,81.88,81.89,153361.0,80.8421,80.8421,80.8322,80.8421,153361.0
2025-02-12 15:20:00,81.89,81.89,81.88,81.89,15807.0,80.8421,80.8421,80.8322,80.8421,15807.0
2025-02-12 15:25:00,81.89,81.89,81.88,81.89,35933.0,80.8421,80.8421,80.8322,80.8421,35933.0
2025-02-12 15:30:00,81.89,81.89,81.88,81.89,18508.0,80.8421,80.8421,80.8322,80.8421,18508.0
2025-02-12 15:35:00,81.89,81.89,81.88,81.89,80343.0,80.8421,80.8421,80.8322,80.8421,80343.0
2025-02-12 15:40:00,81.89,81.89,81.88,81.89,42711.0,80.8421,80.8421,80.8322,80.8421,42711.0
2025-02-12 15:45:00,81.89,81.89,81.88,81.89,112898.0,80.8421,80.8421,80.8322,80.8421,112898.0
2025-02-12 15:50:00,81.89,81.89,81.88,81.89,75014.0,80.8421,80.8421,80.8322,80.8421,75014.0
2025-02-12 15:55:00,81.89,81.89,81.88,81.89,415357.0,80.8421,80.8421,80.8322,80.8421,415357.0
2025-02-13 09:30:00,81.97,81.97,81.96,81.97,70760.0,80.921,80.921,80.9112,80.921,70760.0
2025-02-13 09:35:00,81.97,81.97,81.96,81.97,74115.0,80.921,80.921,80.9112,80.921,74115.0
2025-02-13 09:40:00,81.97,81.97,81.96,81.97,84476.0,80.921,80.921,80.9112,80.921,84476.0
2025-02-13 09:45:00,81.97,81.97,81.96,81.97,32103.0,80.921,80.921,80.9112,80.921,32103.0
2025-02-13 09:50:00,81.97,81.97,81.96,81.97,11775.0,80.921,80.921,80.9112,80.921,11775.0
2025-02-13 09:55:00,81.97,81.97,81.96,81.97,6104.0,80.921,80.921,80.9112,80.921,6104.0
2025-02-13 10:00:00,81.96,81.97,81.96,81.97,40157.0,80.9112,80.921,80.9112,80.921,40157.0
2025-02-13 10:05:00,81.96,81.97,81.96,81.97,6185.0,80.9112,80.921,80.9112,80.921,6185.0
2025-02-13 10:10:00,81.97,81.97,81.96,81.96,15049.0,80.921,80.921,80.9112,80.9112,15049.0
2025-02-13 10:15:00,81.96,81.97,81.96,81.96,3597.0,80.9112,80.921,80.9112,80.9112,3597.0
2025-02-13 10:20:00,81.96,81.97,81.96,81.97,13360.0,80.9112,80.921,80.9112,80.921,13360.0
2025-02-13 10:25:00,81.97,81.97,81.96,81.97,19749.0,80.921,80.921,80.9112,80.921,19749.0
2025-02-13 10:30:00,81.97,81.97,81.96,81.96,11176.0,80.921,80.921,80.9112,80.9112,11176.0
2025-02-13 10:35:00,81.97,81.98,81.96,81.97,47378.0,80.921,80.9309,80.9112,80.921,47378.0
2025-02-13 10:40:00,81.98,81.98,81.97,81.98,3345.0,80.9309,80.9309,80.921,80.9309,3345.0
2025-02-13 10:45:00,81.97,81.99,81.97,81.98,16252.0,80.921,80.9408,80.921,80.9309,16252.0
2025-02-13 10:50:00,81.98,81.99,81.98,81.98,12968.0,80.9309,80.9408,80.9309,80.9309,12968.0
2025-02-13 10:55:00,81.98,81.99,81.98,81.98,8709.0,80.9309,80.9408,80.9309,80.9309,8709.0
2025-02-13 11:00:00,81.98,81.99,81.98,81.99,3607.0,80.9309,80.9408,80.9309,80.9408,3607.0
2025-02-13 11:05:00,81.98,81.99,81.98,81.98,7546.0,80.9309,80.9408,80.9309,80.9309,7546.0
2025-02-13 11:10:00,81.98,81.99,81.98,81.98,4754.0,80.9309,80.9408,80.9309,80.9309,4754.0
2025-02-13 11:15:00,81.98,81.99,81.98,81.98,10556.0,80.9309,80.9408,80.9309,80.9309,10556.0
2025-02-13 11:20:00,81.98,81.99,81.98,81.98,17608.0,80.9309,80.9408,80.9309,80.9309,17608.0
2025-02-13 11:25:00,81.98,81.99,81.98,81.98,22576.0,80.9309,80.9408,80.9309,80.9309,22576.0
2025-02-13 11:30:00,81.98,81.99,81.97,81.98,59345.0,80.9309,80.9408,80.921,80.9309,59345.0
2025-02-13 11:35:00,81.97,81.98,81.97,81.98,8359.0,80.921,80.9309,80.921,80.9309,8359.0
2025-02-13 11:40:00,81.98,81.98,81.97,81.98,6177.0,80.9309,80.9309,80.921,80.9309,6177.0
2025-02-13 11:45:00,81.98,81.98,81.97,81.97,4746.0,80.9309,80.9309,80.921,80.921,4746.0
2025-02-13 11:50:00,81.97,81.98,81.97,81.97,9734.0,80.921,80.9309,80.921,80.921,9734.0
2025-02-13 11:55:00,81.97,81.98,81.97,81.98,24889.0,80.921,80.9309,80.921,80.9309,24889.0
2025-02-13 12:00:00,81.98,81.98,81.97,81.97,8965.0,80.9309,80.9309,80.921,80.921,8965.0
2025-02-13 12:05:00,81.97,81.98,81.97,81.97,8610.0,80.921,80.9309,80.921,80.921,8610.0
2025-02-13 12:10:00,81.97,81.98,81.97,81.98,52862.0,80.921,80.9309,80.921,80.9309,52862.0
2025-02-13 12:15:00,81.98,81.98,81.97,81.98,4114.0,80.9309,80.9309,80.921,80.9309,4114.0
2025-02-13 12:20:00,81.98,81.98,81.97,81.98,19153.0,80.9309,80.9309,80.921,80.9309,19153.0
2025-02-13 12:25:00,81.98,81.98,81.97,81.98,7033.0,80.9309,80.9309,80.921,80.9309,7033.0
2025-02-13 12:30:00,81.98,81.98,81.97,81.98,342972.0,80.9309,80.9309,80.921,80.9309,342972.0
2025-02-13 12:35:00,81.98,81.98,81.97,81.98,19146.0,80.9309,80.9309,80.921,80.9309,19146.0
2025-02-13 12:40:00,81.98,81.98,81.97,81.98,11175.0,80.9309,80.9309,80.921,80.9309,11175.0
2025-02-13 12:45:00,81.98,81.98,81.97,81.98,23272.0,80.9309,80.9309,80.921,80.9309,23272.0
2025-02-13 12:50:00,81.98,81.98,81.97,81.98,14461.0,80.9309,80.9309,80.921,80.9309,14461.0
2025-02-13 12:55:00,81.98,81.98,81.97,81.98,23683.0,80.9309,80.9309,80.921,80.9309,23683.0
2025-02-13 13:00:00,81.97,81.98,81.97,81.98,6953.0,80.921,80.9309,80.921,80.9309,6953.0
2025-02-13 13:05:00,81.98,81.98,81.97,81.98,24817.0,80.9309,80.9309,80.921,80.9309,24817.0
2025-02-13 13:10:00,81.98,81.98,81.97,81.97,3223.0,80.9309,80.9309,80.921,80.921,3223.0
2025-02-13 13:15:00,81.97,81.98,81.97,81.97,10926.0,80.921,80.9309,80.921,80.921,10926.0
2025-02-13 13:20:00,81.97,81.98,81.97,81.97,1618.0,80.921,80.9309,80.921,80.921,1618.0
2025-02-13 13:25:00,81.98,81.98,81.97,81.97,7369.0,80.9309,80.9309,80.921,80.921,7369.0
2025-02-13 13:30:00,81.97,81.98,81.97,81.97,13901.0,80.921,80.9309,80.921,80.921,13901.0
2025-02-13 13:35:00,81.97,81.98,81.97,81.98,5661.0,80.921,80.9309,80.921,80.9309,5661.0
2025-02-13 13:40:00,81.97,81.98,81.97,81.98,14884.0,80.921,80.9309,80.921,80.9309,14884.0
2025-02-13 13:45:00,81.97,81.98,81.97,81.98,3868.0,80.921,80.9309,80.921,80.9309,3868.0
2025-02-13 13:50:00,81.98,81.98,81.97,81.98,12541.0,80.9309,80.9309,80.921,80.9309,12541.0
2025-02-13 13:55:00,81.98,81.98,81.97,81.98,5099.0,80.9309,80.9309,80.921,80.9309,5099.0
2025-02-13 14:00:00,81.98,81.99,81.97,81.98,26327.0,80.9309,80.9408,80.921,80.9309,26327.0
2025-02-13 14:05:00,81.98,81.99,81.98,81.99,18519.0,80.9309,80.9408,80.9309,80.9408,18519.0
2025-02-13 14:10:00,81.99,81.99,81.98,81.98,5421.0,80.9408,80.9408,80.9309,80.9309,5421.0
2025-02-13 14:15:00,81.98,81.99,81.98,81.98,2316.0,80.9309,80.9408,80.9309,80.9309,2316.0
2025-02-13 14:20:00,81.98,81.99,81.98,81.98,45074.0,80.9309,80.9408,80.9309,80.9309,45074.0
2025-02-13 14:25:00,81.98,82.0,81.98,81.99,39735.0,80.9309,80.9507,80.9309,80.9408,39735.0
2025-02-13 14:30:00,81.99,82.0,81.99,81.99,12777.0,80.9408,80.9507,80.9408,80.9408,12777.0
2025-02-13 14:35:00,82.0,82.0,81.99,81.99,15033.0,80.9507,80.9507,80.9408,80.9408,15033.0
2025-02-13 14:40:00,81.99,82.0,81.98,81.98,14200.0,80.9408,80.9507,80.9309,80.9309,14200.0
2025-02-13 14:45:00,81.99,81.99,81.98,81.98,21774.0,80.9408,80.9408,80.9309,80.9309,21774.0
2025-02-13 14:50:00,81.99,81.99,81.98,81.99,6974.0,80.9408,80.9408,80.9309,80.9408,6974.0
2025-02-13 14:55:00,81.98,82.0,81.98,81.98,101080.0,80.9309,80.9507,80.9309,80.9309,101080.0
2025-02-13 15:00:00,81.98,81.99,81.98,81.98,9424.0,80.9309,80.9408,80.9309,80.9309,9424.0
2025-02-13 15:05:00,81.98,81.99,81.98,81.98,34129.0,80.9309,80.9408,80.9309,80.9309,34129.0
2025-02-13 15:10:00,81.98,81.99,81.98,81.98,10870.0,80.9309,80.9408,80.9309,80.9309,10870.0
2025-02-13 15:15:00,81.98,81.99,81.98,81.98,12069.0,80.9309,80.9408,80.9309,80.9309,12069.0
2025-02-13 15:20:00,81.99,81.99,81.98,81.98,62944.0,80.9408,80.9408,80.9309,80.9309,62944.0
2025-02-13 15:25:00,81.98,81.99,81.98,81.98,28710.0,80.9309,80.9408,80.9309,80.9309,28710.0
2025-02-13 15:30:00,81.98,81.99,81.98,81.98,113336.0,80.9309,80.9408,80.9309,80.9309,113336.0
2025-02-13 15:35:00,81.98,81.99,81.98,81.98,16653.0,80.9309,80.9408,80.9309,80.9309,16653.0
2025-02-13 15:40:00,81.98,81.99,81.98,81.98,27119.0,80.9309,80.9408,80.9309,80.9309,27119.0
2025-02-13 15:45:00,81.98,81.99,81.98,81.99,7625.0,80.9309,80.9408,80.9309,80.9408,7625.0
2025-02-13 15:50:00,81.98,81.99,81.98,81.99,22256.0,80.9309,80.9408,80.9309,80.9408,22256.0
2025-02-13 15:55:00,81.98,81.99,81.98,81.99,84781.0,80.9309,80.9408,80.9309,80.9408,84781.0
2025-02-14 09:30:00,82.09,82.1,82.09,82.09,148761.0,81.0395,81.0494,81.0395,81.0395,148761.0
2025-02-14 09:35:00,82.09,82.1,82.09,82.09,71745.0,81.0395,81.0494,81.0395,81.0395,71745.0
2025-02-14 09:40:00,82.09,82.1,82.08,82.09,22045.0,81.0395,81.0494,81.0296,81.0395,22045.0
2025-02-14 09:45:00,82.09,82.1,82.08,82.09,22066.0,81.0395,81.0494,81.0296,81.0395,22066.0
2025-02-14 09:50:00,82.09,82.1,82.09,82.09,27155.0,81.0395,81.0494,81.0395,81.0395,27155.0
2025-02-14 09:55:00,82.09,82.1,82.09,82.09,30158.0,81.0395,81.0494,81.0395,81.0395,30158.0
2025-02-14 10:00:00,82.09,82.1,82.09,82.09,47373.0,81.0395,81.0494,81.0395,81.0395,47373.0
2025-02-14 10:05:00,82.09,82.1,82.09,82.1,24736.0,81.0395,81.0494,81.0395,81.0494,24736.0
2025-02-14 10:10:00,82.09,82.1,82.09,82.09,18086.0,81.0395,81.0494,81.0395,81.0395,18086.0
2025-02-14 10:15:00,82.09,82.1,82.09,82.09,14537.0,81.0395,81.0494,81.0395,81.0395,14537.0
2025-02-14 10:20:00,82.09,82.1,82.09,82.09,29071.0,81.0395,81.0494,81.0395,81.0395,29071.0
2025-02-14 10:25:00,82.09,82.1,82.09,82.09,13604.0,81.0395,81.0494,81.0395,81.0395,13604.0
2025-02-14 10:30:00,82.1,82.1,82.09,82.09,8720.0,81.0494,81.0494,81.0395,81.0395,8720.0
2025-02-14 10:35:00,82.09,82.1,82.09,82.09,26293.0,81.0395,81.0494,81.0395,81.0395,26293.0
2025-02-14 10:40:00,82.1,82.1,82.09,82.1,13999.0,81.0494,81.0494,81.0395,81.0494,13999.0
2025-02-14 10:45:00,82.09,82.11,82.09,82.11,19112.0,81.0395,81.0592,81.0395,81.0592,19112.0
2025-02-14 10:50:00,82.11,82.11,82.1,82.11,20305.0,81.0592,81.0592,81.0494,81.0592,20305.0
2025-02-14 10:55:00,82.11,82.11,82.1,82.11,10583.0,81.0592,81.0592,81.0494,81.0592,10583.0
2025-02-14 11:00:00,82.11,82.11,82.1,82.11,22451.0,81.0592,81.0592,81.0494,81.0592,22451.0
2025-02-14 11:05:00,82.11,82.11,82.1,82.11,29303.0,81.0592,81.0592,81.0494,81.0592,29303.0
2025-02-14 11:10:00,82.11,82.12,82.11,82.12,22948.0,81.0592,81.0691,81.0592,81.0691,22948.0
2025-02-14 11:15:00,82.11,82.12,82.11,82.12,10208.0,81.0592,81.0691,81.0592,81.0691,10208.0
2025-02-14 11:20:00,82.11,82.12,82.11,82.12,24000.0,81.0592,81.0691,81.0592,81.0691,24000.0
2025-02-14 11:25:00,82.12,82.12,82.11,82.12,8248.0,81.0691,81.0691,81.0592,81.0691,8248.0
2025-02-14 11:30:00,82.12,82.13,82.11,82.12,30632.0,81.0691,81.079,81.0592,81.0691,30632.0
2025-02-14 11:35:00,82.13,82.13,82.12,82.13,6754.0,81.079,81.079,81.0691,81.079,6754.0
2025-02-14 11:40:00,82.12,82.13,82.12,82.13,12399.0,81.0691,81.079,81.0691,81.079,12399.0
2025-02-14 11:45:00,82.12,82.13,82.11,82.12,32644.0,81.0691,81.079,81.0592,81.0691,32644.0
2025-02-14 11:50:00,82.12,82.12,82.11,82.12,10607.0,81.0691,81.0691,81.0592,81.0691,10607.0
2025-02-14 11:55:00,82.11,82.12,82.11,82.12,13806.0,81.0592,81.0691,81.0592,81.0691,13806.0
2025-02-14 12:00:00,82.12,82.12,82.11,82.12,12569.0,81.0691,81.0691,81.0592,81.0691,12569.0
2025-02-14 12:05:00,82.12,82.12,82.11,82.11,13012.0,81.0691,81.0691,81.0592,81.0592,13012.0
2025-02-14 12:10:00,82.11,82.12,82.11,82.12,6789.0,81.0592,81.0691,81.0592,81.0691,6789.0
2025-02-14 12:15:00,82.12,82.12,82.1,82.11,52864.0,81.0691,81.0691,81.0494,81.0592,52864.0
2025-02-14 12:20:00,82.11,82.11,82.1,82.11,9607.0,81.0592,81.0592,81.0494,81.0592,9607.0
2025-02-14 12:25:00,82.1,82.11,82.1,82.11,35003.0,81.0494,81.0592,81.0494,81.0592,35003.0
2025-02-14 12:30:00,82.11,82.11,82.1,82.11,12936.0,81.0592,81.0592,81.0494,81.0592,12936.0
2025-02-14 12:35:00,82.11,82.11,82.1,82.11,15898.0,81.0592,81.0592,81.0494,81.0592,15898.0
2025-02-14 12:40:00,82.11,82.11,82.1,82.11,2695.0,81.0592,81.0592,81.0494,81.0592,2695.0
2025-02-14 12:45:00,82.11,82.11,82.1,82.11,12723.0,81.0592,81.0592,81.0494,81.0592,12723.0
2025-02-14 12:50:00,82.11,82.11,82.1,82.11,20718.0,81.0592,81.0592,81.0494,81.0592,20718.0
2025-02-14 12:55:00,82.11,82.11,82.1,82.11,4399.0,81.0592,81.0592,81.0494,81.0592,4399.0
2025-02-14 13:00:00,82.11,82.11,82.1,82.1,16915.0,81.0592,81.0592,81.0494,81.0494,16915.0
2025-02-14 13:05:00,82.11,82.11,82.1,82.11,7134.0,81.0592,81.0592,81.0494,81.0592,7134.0
2025-02-14 13:10:00,82.11,82.11,82.1,82.11,27640.0,81.0592,81.0592,81.0494,81.0592,27640.0
2025-02-14 13:15:00,82.11,82.11,82.1,82.11,15321.0,81.0592,81.0592,81.0494,81.0592,15321.0
2025-02-14 13:20:00,82.11,82.11,82.1,82.1,16818.0,81.0592,81.0592,81.0494,81.0494,16818.0
2025-02-14 13:25:00,82.11,82.11,82.1,82.11,12174.0,81.0592,81.0592,81.0494,81.0592,12174.0
2025-02-14 13:30:00,82.11,82.11,82.1,82.1,12842.0,81.0592,81.0592,81.0494,81.0494,12842.0
2025-02-14 13:35:00,82.1,82.11,82.1,82.11,28191.0,81.0494,81.0592,81.0494,81.0592,28191.0
2025-02-14 13:40:00,82.11,82.11,82.1,82.11,7239.0,81.0592,81.0592,81.0494,81.0592,7239.0
2025-02-14 13:45:00,82.11,82.11,82.1,82.11,19164.0,81.0592,81.0592,81.0494,81.0592,19164.0
2025-02-14 13:50:00,82.11,82.11,82.1,82.11,23338.0,81.0592,81.0592,81.0494,81.0592,23338.0
2025-02-14 13:55:00,82.11,82.11,82.1,82.11,7582.0,81.0592,81.0592,81.0494,81.0592,7582.0
2025-02-14 14:00:00,82.11,82.11,82.1,82.11,17063.0,81.0592,81.0592,81.0494,81.0592,17063.0
2025-02-14 14:05:00,82.11,82.11,82.1,82.11,4044.0,81.0592,81.0592,81.0494,81.0592,4044.0
2025-02-14 14:10:00,82.11,82.11,82.1,82.11,15381.0,81.0592,81.0592,81.0494,81.0592,15381.0
2025-02-14 14:15:00,82.11,82.11,82.1,82.11,19493.0,81.0592,81.0592,81.0494,81.0592,19493.0
2025-02-14 14:20:00,82.11,82.11,82.1,82.11,10045.0,81.0592,81.0592,81.0494,81.0592,10045.0
2025-02-14 14:25:00,82.11,82.11,82.1,82.11,43360.0,81.0592,81.0592,81.0494,81.0592,43360.0
2025-02-14 14:30:00,82.11,82.11,82.1,82.11,17788.0,81.0592,81.0592,81.0494,81.0592,17788.0
2025-02-14 14:35:00,82.11,82.11,82.1,82.11,30723.0,81.0592,81.0592,81.0494,81.0592,30723.0
2025-02-14 14:40:00,82.11,82.11,82.1,82.11,6893.0,81.0592,81.0592,81.0494,81.0592,6893.0
2025-02-14 14:45:00,82.1,82.11,82.1,82.1,15764.0,81.0494,81.0592,81.0494,81.0494,15764.0
2025-02-14 14:50:00,82.11,82.11,82.1,82.11,35941.0,81.0592,81.0592,81.0494,81.0592,35941.0
2025-02-14 14:55:00,82.11,82.11,82.1,82.11,21955.0,81.0592,81.0592,81.0494,81.0592,21955.0
2025-02-14 15:00:00,82.1,82.11,82.09,82.09,75627.0,81.0494,81.0592,81.0395,81.0395,75627.0
2025-02-14 15:05:00,82.1,82.1,82.09,82.1,97187.0,81.0494,81.0494,81.0395,81.0494,97187.0
2025-02-14 15:10:00,82.1,82.1,82.09,82.09,34119.0,81.0494,81.0494,81.0395,81.0395,34119.0
2025-02-14 15:15:00,82.09,82.1,82.09,82.09,15034.0,81.0395,81.0494,81.0395,81.0395,15034.0
2025-02-14 15:20:00,82.09,82.1,82.09,82.09,24227.0,81.0395,81.0494,81.0395,81.0395,24227.0
2025-02-14 15:25:00,82.1,82.1,82.09,82.09,13744.0,81.0494,81.0494,81.0395,81.0395,13744.0
2025-02-14 15:30:00,82.09,82.1,82.09,82.1,28179.0,81.0395,81.0494,81.0395,81.0494,28179.0
2025-02-14 15:35:00,82.09,82.1,82.09,82.09,26934.0,81.0395,81.0494,81.0395,81.0395,26934.0
2025-02-14 15:40:00,82.09,82.1,82.08,82.09,17919.0,81.0395,81.0494,81.0296,81.0395,17919.0
2025-02-14 15:45:00,82.09,82.09,82.08,82.09,33508.0,81.0395,81.0395,81.0296,81.0395,33508.0
2025-02-14 15:50:00,82.08,82.09,82.08,82.09,88399.0,81.0296,81.0395,81.0296,81.0395,88399.0
2025-02-14 15:55:00,82.09,82.1,82.08,82.09,492820.0,81.0395,81.0494,81.0296,81.0395,492820.0
2025-02-18 09:30:00,82.07,82.08,82.06,82.07,52041.0,81.0198,81.0296,81.0099,81.0198,52041.0
2025-02-18 09:35:00,82.07,82.08,82.07,82.07,7932.0,81.0198,81.0296,81.0198,81.0198,7932.0
2025-02-18 09:40:00,82.07,82.08,82.07,82.07,17289.0,81.0198,81.0296,81.0198,81.0198,17289.0
2025-02-18 09:45:00,82.08,82.08,82.07,82.08,9696.0,81.0296,81.0296,81.0198,81.0296,9696.0
2025-02-18 09:50:00,82.07,82.08,82.07,82.07,25345.0,81.0198,81.0296,81.0198,81.0198,25345.0
2025-02-18 09:55:00,82.08,82.08,82.07,82.08,218751.0,81.0296,81.0296,81.0198,81.0296,218751.0
2025-02-18 10:00:00,82.08,82.08,82.07,82.08,12279.0,81.0296,81.0296,81.0198,81.0296,12279.0
2025-02-18 10:05:00,82.07,82.08,82.07,82.08,14352.0,81.0198,81.0296,81.0198,81.0296,14352.0
2025-02-18 10:10:00,82.07,82.08,82.07,82.08,12412.0,81.0198,81.0296,81.0198,81.0296,12412.0
2025-02-18 10:15:00,82.07,82.08,82.07,82.08,11281.0,81.0198,81.0296,81.0198,81.0296,11281.0
2025-02-18 10:20:00,82.07,82.08,82.07,82.07,5668.0,81.0198,81.0296,81.0198,81.0198,5668.0
2025-02-18 10:25:00,82.08,82.08,82.07,82.08,34000.0,81.0296,81.0296,81.0198,81.0296,34000.0
2025-02-18 10:30:00,82.07,82.08,82.07,82.07,6771.0,81.0198,81.0296,81.0198,81.0198,6771.0
2025-02-18 10:35:00,82.08,82.08,82.07,82.08,6585.0,81.0296,81.0296,81.0198,81.0296,6585.0
2025-02-18 10:40:00,82.08,82.08,82.07,82.08,3576.0,81.0296,81.0296,81.0198,81.0296,3576.0
2025-02-18 10:45:00,82.08,82.08,82.07,82.07,38950.0,81.0296,81.0296,81.0198,81.0198,38950.0
2025-02-18 10:50:00,82.08,82.08,82.07,82.08,4853.0,81.0296,81.0296,81.0198,81.0296,4853.0
2025-02-18 10:55:00,82.08,82.08,82.07,82.07,7700.0,81.0296,81.0296,81.0198,81.0198,7700.0
2025-02-18 11:00:00,82.08,82.08,82.07,82.08,26379.0,81.0296,81.0296,81.0198,81.0296,26379.0
2025-02-18 11:05:00,82.08,82.08,82.07,82.08,7952.0,81.0296,81.0296,81.0198,81.0296,7952.0
2025-02-18 11:10:00,82.08,82.08,82.07,82.08,3681.0,81.0296,81.0296,81.0198,81.0296,3681.0
2025-02-18 11:15:00,82.08,82.08,82.07,82.07,3835.0,81.0296,81.0296,81.0198,81.0198,3835.0
2025-02-18 11:20:00,82.07,82.08,82.07,82.07,9590.0,81.0198,81.0296,81.0198,81.0198,9590.0
2025-02-18 11:25:00,82.08,82.08,82.07,82.08,25984.0,81.0296,81.0296,81.0198,81.0296,25984.0
2025-02-18 11:30:00,82.07,82.08,82.07,82.08,17835.0,81.0198,81.0296,81.0198,81.0296,17835.0
2025-02-18 11:35:00,82.07,82.08,82.06,82.06,36690.0,81.0198,81.0296,81.0099,81.0099,36690.0
2025-02-18 11:40:00,82.06,82.07,82.06,82.06,12620.0,81.0099,81.0198,81.0099,81.0099,12620.0
2025-02-18 11:45:00,82.06,82.07,82.06,82.07,4978.0,81.0099,81.0198,81.0099,81.0198,4978.0
2025-02-18 11:50:00,82.06,82.07,82.06,82.06,5266.0,81.0099,81.0198,81.0099,81.0099,5266.0
2025-02-18 11:55:00,82.06,82.07,82.06,82.07,21367.0,81.0099,81.0198,81.0099,81.0198,21367.0
2025-02-18 12:00:00,82.06,82.07,82.06,82.06,10522.0,81.0099,81.0198,81.0099,81.0099,10522.0
2025-02-18 12:05:00,82.06,82.07,82.05,82.06,10480.0,81.0099,81.0198,81.0,81.0099,10480.0
2025-02-18 12:10:00,82.06,82.06,82.05,82.06,8528.0,81.0099,81.0099,81.0,81.0099,8528.0
2025-02-18 12:15:00,82.06,82.06,82.05,82.06,4187.0,81.0099,81.0099,81.0,81.0099,4187.0
2025-02-18 12:20:00,82.06,82.06,82.05,82.06,5849.0,81.0099,81.0099,81.0,81.0099,5849.0
2025-02-18 12:25:00,82.05,82.06,82.05,82.06,14089.0,81.0,81.0099,81.0,81.0099,14089.0
2025-02-18 12:30:00,82.06,82.06,82.05,82.06,19539.0,81.0099,81.0099,81.0,81.0099,19539.0
2025-02-18 12:35:00,82.06,82.06,82.05,82.05,23473.0,81.0099,81.0099,81.0,81.0,23473.0
2025-02-18 12:40:00,82.06,82.06,82.05,82.06,5409.0,81.0099,81.0099,81.0,81.0099,5409.0
2025-02-18 12:45:00,82.06,82.06,82.05,82.06,15258.0,81.0099,81.0099,81.0,81.0099,15258.0
2025-02-18 12:50:00,82.06,82.06,82.05,82.06,3993.0,81.0099,81.0099,81.0,81.0099,3993.0
2025-02-18 12:55:00,82.06,82.06,82.05,82.06,19911.0,81.0099,81.0099,81.0,81.0099,19911.0
2025-02-18 13:00:00,82.06,82.06,82.05,82.06,14406.0,81.0099,81.0099,81.0,81.0099,14406.0
2025-02-18 13:05:00,82.06,82.06,82.05,82.06,6418.0,81.0099,81.0099,81.0,81.0099,6418.0
2025-02-18 13:10:00,82.05,82.06,82.05,82.06,6846.0,81.0,81.0099,81.0,81.0099,6846.0
2025-02-18 13:15:00,82.06,82.06,82.05,82.06,9103.0,81.0099,81.0099,81.0,81.0099,9103.0
2025-02-18 13:20:00,82.06,82.06,82.05,82.05,19185.0,81.0099,81.0099,81.0,81.0,19185.0
2025-02-18 13:25:00,82.05,82.06,82.05,82.06,11364.0,81.0,81.0099,81.0,81.0099,11364.0
2025-02-18 13:30:00,82.06,82.06,82.05,82.06,4841.0,81.0099,81.0099,81.0,81.0099,4841.0
2025-02-18 13:35:00,82.06,82.06,82.05,82.06,9114.0,81.0099,81.0099,81.0,81.0099,9114.0
2025-02-18 13:40:00,82.05,82.06,82.05,82.06,7863.0,81.0,81.0099,81.0,81.0099,7863.0
2025-02-18 13:45:00,82.06,82.06,82.05,82.06,7238.0,81.0099,81.0099,81.0,81.0099,7238.0
2025-02-18 13:50:00,82.06,82.06,82.05,82.06,8580.0,81.0099,81.0099,81.0,81.0099,8580.0
2025-02-18 13:55:00,82.06,82.06,82.05,82.05,9836.0,81.0099,81.0099,81.0,81.0,9836.0
2025-02-18 14:00:00,82.06,82.06,82.05,82.06,47061.0,81.0099,81.0099,81.0,81.0099,47061.0
2025-02-18 14:05:00,82.06,82.06,82.05,82.06,8309.0,81.0099,81.0099,81.0,81.0099,8309.0
2025-02-18 14:10:00,82.06,82.06,82.05,82.05,12310.0,81.0099,81.0099,81.0,81.0,12310.0
2025-02-18 14:15:00,82.06,82.06,82.05,82.06,16084.0,81.0099,81.0099,81.0,81.0099,16084.0
2025-02-18 14:20:00,82.06,82.06,82.05,82.06,15721.0,81.0099,81.0099,81.0,81.0099,15721.0
2025-02-18 14:25:00,82.06,82.06,82.05,82.06,42189.0,81.0099,81.0099,81.0,81.0099,42189.0
2025-02-18 14:30:00,82.06,82.06,82.05,82.06,23031.0,81.0099,81.0099,81.0,81.0099,23031.0
2025-02-18 14:35:00,82.06,82.06,82.05,82.06,13715.0,81.0099,81.0099,81.0,81.0099,13715.0
2025-02-18 14:40:00,82.06,82.06,82.05,82.06,42508.0,81.0099,81.0099,81.0,81.0099,42508.0
2025-02-18 14:45:00,82.05,82.06,82.05,82.05,13020.0,81.0,81.0099,81.0,81.0,13020.0
2025-02-18 14:50:00,82.06,82.06,82.05,82.05,43861.0,81.0099,81.0099,81.0,81.0,43861.0
2025-02-18 14:55:00,82.06,82.06,82.04,82.05,41532.0,81.0099,81.0099,80.9901,81.0,41532.0
2025-02-18 15:00:00,82.05,82.05,82.04,82.04,548640.0,81.0,81.0,80.9901,80.9901,548640.0
2025-02-18 15:05:00,82.04,82.05,82.04,82.04,13489.0,80.9901,81.0,80.9901,80.9901,13489.0
2025-02-18 15:10:00,82.04,82.05,82.04,82.05,9621.0,80.9901,81.0,80.9901,81.0,9621.0
2025-02-18 15:15:00,82.05,82.05,82.04,82.05,19775.0,81.0,81.0,80.9901,81.0,19775.0
2025-02-18 15:20:00,82.04,82.05,82.04,82.04,13769.0,80.9901,81.0,80.9901,80.9901,13769.0
2025-02-18 15:25:00,82.05,82.05,82.04,82.05,5522.0,81.0,81.0,80.9901,81.0,5522.0
2025-02-18 15:30:00,82.04,82.05,82.04,82.05,8862.0,80.9901,81.0,80.9901,81.0,8862.0
2025-02-18 15:35:00,82.04,82.05,82.04,82.05,10733.0,80.9901,81.0,80.9901,81.0,10733.0
2025-02-18 15:40:00,82.05,82.05,82.04,82.05,13346.0,81.0,81.0,80.9901,81.0,13346.0
2025-02-18 15:45:00,82.04,82.05,82.04,82.05,17888.0,80.9901,81.0,80.9901,81.0,17888.0
2025-02-18 15:50:00,82.05,82.05,82.03,82.04,82512.0,81.0,81.0,80.9803,80.9901,82512.0
2025-02-18 15:55:00,82.04,82.04,82.03,82.04,140388.0,80.9901,80.9901,80.9803,80.9901,140388.0
2025-02-19 09:30:00,82.04,82.05,82.04,82.05,37336.0,80.9901,81.0,80.9901,81.0,37336.0
2025-02-19 09:35:00,82.05,82.06,82.04,82.05,21407.0,81.0,81.0099,80.9901,81.0,21407.0
2025-02-19 09:40:00,82.06,82.06,82.05,82.06,8080.0,81.0099,81.0099,81.0,81.0099,8080.0
2025-02-19 09:45:00,82.06,82.06,82.05,82.06,10952.0,81.0099,81.0099,81.0,81.0099,10952.0
2025-02-19 09:50:00,82.06,82.06,82.05,82.06,20763.0,81.0099,81.0099,81.0,81.0099,20763.0
2025-02-19 09:55:00,82.06,82.07,82.05,82.06,60805.0,81.0099,81.0198,81.0,81.0099,60805.0
2025-02-19 10:00:00,82.06,82.07,82.06,82.07,21024.0,81.0099,81.0198,81.0099,81.0198,21024.0
2025-02-19 10:05:00,82.06,82.07,82.06,82.06,11182.0,81.0099,81.0198,81.0099,81.0099,11182.0
2025-02-19 10:10:00,82.06,82.07,82.06,82.07,5330.0,81.0099,81.0198,81.0099,81.0198,5330.0
2025-02-19 10:15:00,82.07,82.07,82.06,82.06,6181.0,81.0198,81.0198,81.0099,81.0099,6181.0
2025-02-19 10:20:00,82.06,82.07,82.06,82.06,6056.0,81.0099,81.0198,81.0099,81.0099,6056.0
2025-02-19 10:25:00,82.06,82.07,82.06,82.07,20949.0,81.0099,81.0198,81.0099,81.0198,20949.0
2025-02-19 10:30:00,82.07,82.07,82.06,82.06,6555.0,81.0198,81.0198,81.0099,81.0099,6555.0
2025-02-19 10:35:00,82.06,82.07,82.06,82.06,3922.0,81.0099,81.0198,81.0099,81.0099,3922.0
2025-02-19 10:40:00,82.06,82.07,82.06,82.06,220680.0,81.0099,81.0198,81.0099,81.0099,220680.0
2025-02-19 10:45:00,82.06,82.07,82.06,82.07,9705.0,81.0099,81.0198,81.0099,81.0198,9705.0
2025-02-19 10:50:00,82.06,82.07,82.06,82.07,1413.0,81.0099,81.0198,81.0099,81.0198,1413.0
2025-02-19 10:55:00,82.07,82.08,82.06,82.08,56594.0,81.0198,81.0296,81.0099,81.0296,56594.0
2025-02-19 11:00:00,82.07,82.07,82.06,82.06,20445.0,81.0198,81.0198,81.0099,81.0099,20445.0
2025-02-19 11:05:00,82.06,82.07,82.06,82.06,8669.0,81.0099,81.0198,81.0099,81.0099,8669.0
2025-02-19 11:10:00,82.06,82.07,82.06,82.07,6332.0,81.0099,81.0198,81.0099,81.0198,6332.0
2025-02-19 11:15:00,82.06,82.07,82.06,82.06,9647.0,81.0099,81.0198,81.0099,81.0099,9647.0
2025-02-19 11:20:00,82.06,82.07,82.06,82.06,37281.0,81.0099,81.0198,81.0099,81.0099,37281.0
2025-02-19 11:25:00,82.06,82.07,82.06,82.06,38168.0,81.0099,81.0198,81.0099,81.0099,38168.0
2025-02-19 11:30:00,82.06,82.07,82.06,82.06,27863.0,81.0099,81.0198,81.0099,81.0099,27863.0
2025-02-19 11:35:00,82.06,82.07,82.06,82.06,16703.0,81.0099,81.0198,81.0099,81.0099,16703.0
2025-02-19 11:40:00,82.06,82.07,82.06,82.06,12211.0,81.0099,81.0198,81.0099,81.0099,12211.0
2025-02-19 11:45:00,82.06,82.07,82.06,82.06,3668.0,81.0099,81.0198,81.0099,81.0099,3668.0
2025-02-19 11:50:00,82.06,82.07,82.06,82.06,5517.0,81.0099,81.0198,81.0099,81.0099,5517.0
2025-02-19 11:55:00,82.06,82.07,82.06,82.06,5413.0,81.0099,81.0198,81.0099,81.0099,5413.0
2025-02-19 12:00:00,82.06,82.07,82.06,82.06,4661.0,81.0099,81.0198,81.0099,81.0099,4661.0
2025-02-19 12:05:00,82.06,82.07,82.06,82.06,15544.0,81.0099,81.0198,81.0099,81.0099,15544.0
2025-02-19 12:10:00,82.07,82.07,82.06,82.06,8599.0,81.0198,81.0198,81.0099,81.0099,8599.0
2025-02-19 12:15:00,82.06,82.07,82.06,82.06,32180.0,81.0099,81.0198,81.0099,81.0099,32180.0
2025-02-19 12:20:00,82.06,82.07,82.06,82.06,14968.0,81.0099,81.0198,81.0099,81.0099,14968.0
2025-02-19 12:25:00,82.07,82.07,82.06,82.06,5675.0,81.0198,81.0198,81.0099,81.0099,5675.0
2025-02-19 12:30:00,82.06,82.07,82.06,82.06,23787.0,81.0099,81.0198,81.0099,81.0099,23787.0
2025-02-19 12:35:00,82.06,82.07,82.06,82.06,61096.0,81.0099,81.0198,81.0099,81.0099,61096.0
2025-02-19 12:40:00,82.06,82.07,82.06,82.06,34620.0,81.0099,81.0198,81.0099,81.0099,34620.0
2025-02-19 12:45:00,82.06,82.07,82.06,82.06,9338.0,81.0099,81.0198,81.0099,81.0099,9338.0
2025-02-19 12:50:00,82.07,82.07,82.06,82.06,8039.0,81.0198,81.0198,81.0099,81.0099,8039.0
2025-02-19 12:55:00,82.06,82.07,82.06,82.06,13956.0,81.0099,81.0198,81.0099,81.0099,13956.0
2025-02-19 13:00:00,82.06,82.07,82.06,82.07,29012.0,81.0099,81.0198,81.0099,81.0198,29012.0
2025-02-19 13:05:00,82.06,82.07,82.06,82.06,15781.0,81.0099,81.0198,81.0099,81.0099,15781.0
2025-02-19 13:10:00,82.06,82.07,82.06,82.06,18902.0,81.0099,81.0198,81.0099,81.0099,18902.0
2025-02-19 13:15:00,82.06,82.07,82.06,82.06,11844.0,81.0099,81.0198,81.0099,81.0099,11844.0
2025-02-19 13:20:00,82.06,82.07,82.06,82.06,34484.0,81.0099,81.0198,81.0099,81.0099,34484.0
2025-02-19 13:25:00,82.06,82.07,82.06,82.06,7045.0,81.0099,81.0198,81.0099,81.0099,7045.0
2025-02-19 13:30:00,82.07,82.07,82.06,82.07,21817.0,81.0198,81.0198,81.0099,81.0198,21817.0
2025-02-19 13:35:00,82.06,82.07,82.06,82.06,14648.0,81.0099,81.0198,81.0099,81.0099,14648.0
2025-02-19 13:40:00,82.06,82.07,82.06,82.07,20855.0,81.0099,81.0198,81.0099,81.0198,20855.0
2025-02-19 13:45:00,82.06,82.07,82.06,82.07,13480.0,81.0099,81.0198,81.0099,81.0198,13480.0
2025-02-19 13:50:00,82.07,82.07,82.06,82.06,11962.0,81.0198,81.0198,81.0099,81.0099,11962.0
2025-02-19 13:55:00,82.07,82.07,82.06,82.06,356399.0,81.0198,81.0198,81.0099,81.0099,356399.0
2025-02-19 14:00:00,82.06,82.07,82.06,82.06,28991.0,81.0099,81.0198,81.0099,81.0099,28991.0
2025-02-19 14:05:00,82.06,82.08,82.06,82.08,53810.0,81.0099,81.0296,81.0099,81.0296,53810.0
2025-02-19 14:10:00,82.08,82.09,82.08,82.09,17291.0,81.0296,81.0395,81.0296,81.0395,17291.0
2025-02-19 14:15:00,82.08,82.09,82.08,82.09,8529.0,81.0296,81.0395,81.0296,81.0395,8529.0
2025-02-19 14:20:00,82.08,82.09,82.08,82.09,8655.0,81.0296,81.0395,81.0296,81.0395,8655.0
2025-02-19 14:25:00,82.08,82.09,82.08,82.09,20843.0,81.0296,81.0395,81.0296,81.0395,20843.0
2025-02-19 14:30:00,82.09,82.09,82.08,82.09,106016.0,81.0395,81.0395,81.0296,81.0395,106016.0
2025-02-19 14:35:00,82.09,82.09,82.08,82.09,17416.0,81.0395,81.0395,81.0296,81.0395,17416.0
2025-02-19 14:40:00,82.08,82.09,82.08,82.09,16834.0,81.0296,81.0395,81.0296,81.0395,16834.0
2025-02-19 14:45:00,82.09,82.09,82.08,82.09,11767.0,81.0395,81.0395,81.0296,81.0395,11767.0
2025-02-19 14:50:00,82.08,82.09,82.08,82.09,7023.0,81.0296,81.0395,81.0296,81.0395,7023.0
2025-02-19 14:55:00,82.09,82.09,82.08,82.09,12580.0,81.0395,81.0395,81.0296,81.0395,12580.0
2025-02-19 15:00:00,82.09,82.09,82.08,82.08,25557.0,81.0395,81.0395,81.0296,81.0296,25557.0
2025-02-19 15:05:00,82.08,82.09,82.08,82.09,10043.0,81.0296,81.0395,81.0296,81.0395,10043.0
2025-02-19 15:10:00,82.09,82.09,82.08,82.09,20345.0,81.0395,81.0395,81.0296,81.0395,20345.0
2025-02-19 15:15:00,82.09,82.09,82.08,82.09,16817.0,81.0395,81.0395,81.0296,81.0395,16817.0
2025-02-19 15:20:00,82.09,82.09,82.08,82.09,7352.0,81.0395,81.0395,81.0296,81.0395,7352.0
2025-02-19 15:25:00,82.09,82.09,82.08,82.09,4660.0,81.0395,81.0395,81.0296,81.0395,4660.0
2025-02-19 15:30:00,82.09,82.09,82.08,82.09,8116.0,81.0395,81.0395,81.0296,81.0395,8116.0
2025-02-19 15:35:00,82.09,82.09,82.08,82.09,34246.0,81.0395,81.0395,81.0296,81.0395,34246.0
2025-02-19 15:40:00,82.09,82.09,82.08,82.09,26946.0,81.0395,81.0395,81.0296,81.0395,26946.0
2025-02-19 15:45:00,82.09,82.09,82.08,82.09,98490.0,81.0395,81.0395,81.0296,81.0395,98490.0
2025-02-19 15:50:00,82.09,82.09,82.08,82.09,46129.0,81.0395,81.0395,81.0296,81.0395,46129.0
2025-02-19 15:55:00,82.09,82.09,82.08,82.09,130345.0,81.0395,81.0395,81.0296,81.0395,130345.0
2025-02-20 09:30:00,82.11,82.12,82.11,82.12,98823.0,81.0592,81.0691,81.0592,81.0691,98823.0
2025-02-20 09:35:00,82.12,82.12,82.11,82.12,65511.0,81.0691,81.0691,81.0592,81.0691,65511.0
2025-02-20 09:40:00,82.12,82.13,82.11,82.13,29363.0,81.0691,81.079,81.0592,81.079,29363.0
2025-02-20 09:45:00,82.12,82.13,82.12,82.12,8153.0,81.0691,81.079,81.0691,81.0691,8153.0
2025-02-20 09:50:00,82.13,82.13,82.12,82.12,4218.0,81.079,81.079,81.0691,81.0691,4218.0
2025-02-20 09:55:00,82.13,82.13,82.12,82.13,7854.0,81.079,81.079,81.0691,81.079,7854.0
2025-02-20 10:00:00,82.13,82.14,82.12,82.14,19622.0,81.079,81.0889,81.0691,81.0889,19622.0
2025-02-20 10:05:00,82.14,82.14,82.13,82.14,5512.0,81.0889,81.0889,81.079,81.0889,5512.0
2025-02-20 10:10:00,82.14,82.14,82.13,82.13,8819.0,81.0889,81.0889,81.079,81.079,8819.0
2025-02-20 10:15:00,82.13,82.14,82.13,82.13,13750.0,81.079,81.0889,81.079,81.079,13750.0
2025-02-20 10:20:00,82.13,82.14,82.13,82.13,7012.0,81.079,81.0889,81.079,81.079,7012.0
2025-02-20 10:25:00,82.13,82.14,82.12,82.13,11310.0,81.079,81.0889,81.0691,81.079,11310.0
2025-02-20 10:30:00,82.12,82.13,82.12,82.12,3728.0,81.0691,81.079,81.0691,81.0691,3728.0
2025-02-20 10:35:00,82.13,82.13,82.12,82.13,45285.0,81.079,81.079,81.0691,81.079,45285.0
2025-02-20 10:40:00,82.12,82.13,82.12,82.13,13812.0,81.0691,81.079,81.0691,81.079,13812.0
2025-02-20 10:45:00,82.13,82.13,82.12,82.13,6784.0,81.079,81.079,81.0691,81.079,6784.0
2025-02-20 10:50:00,82.13,82.13,82.12,82.13,10558.0,81.079,81.079,81.0691,81.079,10558.0
2025-02-20 10:55:00,82.13,82.13,82.12,82.13,102854.0,81.079,81.079,81.0691,81.079,102854.0
2025-02-20 11:00:00,82.13,82.13,82.12,82.13,108534.0,81.079,81.079,81.0691,81.079,108534.0
2025-02-20 11:05:00,82.13,82.13,82.12,82.12,3494.0,81.079,81.079,81.0691,81.0691,3494.0
2025-02-20 11:10:00,82.13,82.13,82.12,82.13,7861.0,81.079,81.079,81.0691,81.079,7861.0
2025-02-20 11:15:00,82.13,82.13,82.12,82.12,11633.0,81.079,81.079,81.0691,81.0691,11633.0
2025-02-20 11:20:00,82.13,82.13,82.12,82.13,8346.0,81.079,81.079,81.0691,81.079,8346.0
2025-02-20 11:25:00,82.13,82.13,82.12,82.13,6459.0,81.079,81.079,81.0691,81.079,6459.0
2025-02-20 11:30:00,82.13,82.13,82.12,82.13,5477.0,81.079,81.079,81.0691,81.079,5477.0
2025-02-20 11:35:00,82.13,82.13,82.12,82.13,18949.0,81.079,81.079,81.0691,81.079,18949.0
2025-02-20 11:40:00,82.13,82.13,82.12,82.12,8752.0,81.079,81.079,81.0691,81.0691,8752.0
2025-02-20 11:45:00,82.13,82.13,82.12,82.12,5943.0,81.079,81.079,81.0691,81.0691,5943.0
2025-02-20 11:50:00,82.13,82.13,82.12,82.13,12785.0,81.079,81.079,81.0691,81.079,12785.0
2025-02-20 11:55:00,82.13,82.13,82.12,82.13,9211.0,81.079,81.079,81.0691,81.079,9211.0
2025-02-20 12:00:00,82.12,82.13,82.12,82.13,23408.0,81.0691,81.079,81.0691,81.079,23408.0
2025-02-20 12:05:00,82.13,82.13,82.12,82.12,13052.0,81.079,81.079,81.0691,81.0691,13052.0
2025-02-20 12:10:00,82.12,82.13,82.12,82.13,1791.0,81.0691,81.079,81.0691,81.079,1791.0
2025-02-20 12:15:00,82.13,82.13,82.12,82.12,6924.0,81.079,81.079,81.0691,81.0691,6924.0
2025-02-20 12:20:00,82.12,82.13,82.12,82.12,25869.0,81.0691,81.079,81.0691,81.0691,25869.0
2025-02-20 12:25:00,82.12,82.13,82.12,82.13,45883.0,81.0691,81.079,81.0691,81.079,45883.0
2025-02-20 12:30:00,82.13,82.13,82.12,82.13,7976.0,81.079,81.079,81.0691,81.079,7976.0
2025-02-20 12:35:00,82.13,82.13,82.12,82.13,8106.0,81.079,81.079,81.0691,81.079,8106.0
2025-02-20 12:40:00,82.13,82.13,82.12,82.13,13772.0,81.079,81.079,81.0691,81.079,13772.0
2025-02-20 12:45:00,82.13,82.13,82.12,82.12,3540.0,81.079,81.079,81.0691,81.0691,3540.0
2025-02-20 12:50:00,82.12,82.13,82.12,82.12,4755.0,81.0691,81.079,81.0691,81.0691,4755.0
2025-02-20 12:55:00,82.13,82.13,82.12,82.13,25124.0,81.079,81.079,81.0691,81.079,25124.0
2025-02-20 13:00:00,82.13,82.13,82.12,82.13,9543.0,81.079,81.079,81.0691,81.079,9543.0
2025-02-20 13:05:00,82.12,82.13,82.12,82.12,17101.0,81.0691,81.079,81.0691,81.0691,17101.0
2025-02-20 13:10:00,82.12,82.13,82.12,82.13,10631.0,81.0691,81.079,81.0691,81.079,10631.0
2025-02-20 13:15:00,82.13,82.13,82.11,82.12,18101.0,81.079,81.079,81.0592,81.0691,18101.0
2025-02-20 13:20:00,82.12,82.12,82.11,82.12,8814.0,81.0691,81.0691,81.0592,81.0691,8814.0
2025-02-20 13:25:00,82.11,82.12,82.11,82.12,11339.0,81.0592,81.0691,81.0592,81.0691,11339.0
2025-02-20 13:30:00,82.12,82.12,82.11,82.12,12532.0,81.0691,81.0691,81.0592,81.0691,12532.0
2025-02-20 13:35:00,82.12,82.12,82.11,82.11,9983.0,81.0691,81.0691,81.0592,81.0592,9983.0
2025-02-20 13:40:00,82.11,82.12,82.11,82.12,8452.0,81.0592,81.0691,81.0592,81.0691,8452.0
2025-02-20 13:45:00,82.12,82.12,82.11,82.12,12576.0,81.0691,81.0691,81.0592,81.0691,12576.0
2025-02-20 13:50:00,82.12,82.12,82.11,82.11,8460.0,81.0691,81.0691,81.0592,81.0592,8460.0
2025-02-20 13:55:00,82.12,82.12,82.11,82.12,9743.0,81.0691,81.0691,81.0592,81.0691,9743.0
2025-02-20 14:00:00,82.12,82.12,82.11,82.12,21793.0,81.0691,81.0691,81.0592,81.0691,21793.0
2025-02-20 14:05:00,82.11,82.12,82.11,82.12,13803.0,81.0592,81.0691,81.0592,81.0691,13803.0
2025-02-20 14:10:00,82.12,82.12,82.11,82.12,7396.0,81.0691,81.0691,81.0592,81.0691,7396.0
2025-02-20 14:15:00,82.12,82.12,82.11,82.12,7817.0,81.0691,81.0691,81.0592,81.0691,7817.0
2025-02-20 14:20:00,82.12,82.12,82.11,82.12,15652.0,81.0691,81.0691,81.0592,81.0691,15652.0
2025-02-20 14:25:00,82.12,82.12,82.11,82.12,12999.0,81.0691,81.0691,81.0592,81.0691,12999.0
2025-02-20 14:30:00,82.12,82.12,82.11,82.12,14827.0,81.0691,81.0691,81.0592,81.0691,14827.0
2025-02-20 14:35:00,82.11,82.12,82.11,82.12,9346.0,81.0592,81.0691,81.0592,81.0691,9346.0
2025-02-20 14:40:00,82.12,82.12,82.11,82.12,5316.0,81.0691,81.0691,81.0592,81.0691,5316.0
2025-02-20 14:45:00,82.12,82.12,82.11,82.12,5544.0,81.0691,81.0691,81.0592,81.0691,5544.0
2025-02-20 14:50:00,82.12,82.12,82.11,82.12,15790.0,81.0691,81.0691,81.0592,81.0691,15790.0
2025-02-20 14:55:00,82.12,82.12,82.11,82.12,45800.0,81.0691,81.0691,81.0592,81.0691,45800.0
2025-02-20 15:00:00,82.12,82.12,82.11,82.12,20942.0,81.0691,81.0691,81.0592,81.0691,20942.0
2025-02-20 15:05:00,82.11,82.12,82.11,82.12,19068.0,81.0592,81.0691,81.0592,81.0691,19068.0
2025-02-20 15:10:00,82.12,82.12,82.11,82.11,10105.0,81.0691,81.0691,81.0592,81.0592,10105.0
2025-02-20 15:15:00,82.11,82.12,82.11,82.11,8317.0,81.0592,81.0691,81.0592,81.0592,8317.0
2025-02-20 15:20:00,82.12,82.12,82.11,82.12,79552.0,81.0691,81.0691,81.0592,81.0691,79552.0
2025-02-20 15:25:00,82.12,82.12,82.11,82.11,12488.0,81.0691,81.0691,81.0592,81.0592,12488.0
2025-02-20 15:30:00,82.12,82.12,82.11,82.12,9082.0,81.0691,81.0691,81.0592,81.0691,9082.0
2025-02-20 15:35:00,82.12,82.12,82.11,82.12,15075.0,81.0691,81.0691,81.0592,81.0691,15075.0
2025-02-20 15:40:00,82.11,82.12,82.11,82.11,10811.0,81.0592,81.0691,81.0592,81.0592,10811.0
2025-02-20 15:45:00,82.11,82.12,82.11,82.12,22971.0,81.0592,81.0691,81.0592,81.0691,22971.0
2025-02-20 15:50:00,82.12,82.12,82.11,82.12,89409.0,81.0691,81.0691,81.0592,81.0691,89409.0
2025-02-20 15:55:00,82.11,82.12,82.1,82.1,116577.0,81.0592,81.0691,81.0494,81.0494,116577.0
2025-02-21 09:30:00,82.14,82.16,82.14,82.15,46480.0,81.0889,81.1086,81.0889,81.0987,46480.0
2025-02-21 09:35:00,82.15,82.15,82.14,82.15,28304.0,81.0987,81.0987,81.0889,81.0987,28304.0
2025-02-21 09:40:00,82.14,82.16,82.14,82.15,13980.0,81.0889,81.1086,81.0889,81.0987,13980.0
2025-02-21 09:45:00,82.15,82.19,82.15,82.19,40878.0,81.0987,81.1382,81.0987,81.1382,40878.0
2025-02-21 09:50:00,82.19,82.19,82.18,82.19,16402.0,81.1382,81.1382,81.1284,81.1382,16402.0
2025-02-21 09:55:00,82.19,82.19,82.18,82.19,14648.0,81.1382,81.1382,81.1284,81.1382,14648.0
2025-02-21 10:00:00,82.19,82.2,82.19,82.2,11980.0,81.1382,81.1481,81.1382,81.1481,11980.0
2025-02-21 10:05:00,82.19,82.2,82.18,82.19,12835.0,81.1382,81.1481,81.1284,81.1382,12835.0
2025-02-21 10:10:00,82.19,82.19,82.18,82.18,5435.0,81.1382,81.1382,81.1284,81.1284,5435.0
2025-02-21 10:15:00,82.19,82.19,82.18,82.19,2039.0,81.1382,81.1382,81.1284,81.1382,2039.0
2025-02-21 10:20:00,82.18,82.19,82.18,82.19,2475.0,81.1284,81.1382,81.1284,81.1382,2475.0
2025-02-21 10:25:00,82.19,82.19,82.18,82.18,5225.0,81.1382,81.1382,81.1284,81.1284,5225.0
2025-02-21 10:30:00,82.18,82.19,82.18,82.19,3915.0,81.1284,81.1382,81.1284,81.1382,3915.0
2025-02-21 10:35:00,82.18,82.19,82.18,82.19,126305.0,81.1284,81.1382,81.1284,81.1382,126305.0
2025-02-21 10:40:00,82.19,82.19,82.18,82.19,3756.0,81.1382,81.1382,81.1284,81.1382,3756.0
2025-02-21 10:45:00,82.19,82.19,82.18,82.19,3008.0,81.1382,81.1382,81.1284,81.1382,3008.0
2025-02-21 10:50:00,82.19,82.19,82.18,82.19,11495.0,81.1382,81.1382,81.1284,81.1382,11495.0
2025-02-21 10:55:00,82.19,82.19,82.18,82.19,13001.0,81.1382,81.1382,81.1284,81.1382,13001.0
2025-02-21 11:00:00,82.19,82.19,82.18,82.19,8467.0,81.1382,81.1382,81.1284,81.1382,8467.0
2025-02-21 11:05:00,82.18,82.19,82.18,82.18,2096.0,81.1284,81.1382,81.1284,81.1284,2096.0
2025-02-21 11:10:00,82.18,82.19,82.18,82.19,5338.0,81.1284,81.1382,81.1284,81.1382,5338.0
2025-02-21 11:15:00,82.19,82.19,82.18,82.19,6426.0,81.1382,81.1382,81.1284,81.1382,6426.0
2025-02-21 11:20:00,82.18,82.19,82.18,82.18,15985.0,81.1284,81.1382,81.1284,81.1284,15985.0
2025-02-21 11:25:00,82.19,82.19,82.18,82.18,12831.0,81.1382,81.1382,81.1284,81.1284,12831.0
2025-02-21 11:30:00,82.19,82.19,82.18,82.18,15878.0,81.1382,81.1382,81.1284,81.1284,15878.0
2025-02-21 11:35:00,82.19,82.19,82.18,82.19,15635.0,81.1382,81.1382,81.1284,81.1382,15635.0
2025-02-21 11:40:00,82.18,82.19,82.18,82.19,6206.0,81.1284,81.1382,81.1284,81.1382,6206.0
2025-02-21 11:45:00,82.19,82.19,82.18,82.18,8327.0,81.1382,81.1382,81.1284,81.1284,8327.0
2025-02-21 11:50:00,82.19,82.19,82.18,82.18,47744.0,81.1382,81.1382,81.1284,81.1284,47744.0
2025-02-21 11:55:00,82.19,82.19,82.18,82.18,43957.0,81.1382,81.1382,81.1284,81.1284,43957.0
2025-02-21 12:00:00,82.19,82.19,82.18,82.19,46107.0,81.1382,81.1382,81.1284,81.1382,46107.0
2025-02-21 12:05:00,82.18,82.19,82.18,82.19,11077.0,81.1284,81.1382,81.1284,81.1382,11077.0
2025-02-21 12:10:00,82.18,82.19,82.18,82.18,11558.0,81.1284,81.1382,81.1284,81.1284,11558.0
2025-02-21 12:15:00,82.18,82.19,82.17,82.18,60091.0,81.1284,81.1382,81.1185,81.1284,60091.0
2025-02-21 12:20:00,82.18,82.19,82.18,82.19,14855.0,81.1284,81.1382,81.1284,81.1382,14855.0
2025-02-21 12:25:00,82.19,82.19,82.18,82.18,7909.0,81.1382,81.1382,81.1284,81.1284,7909.0
2025-02-21 12:30:00,82.18,82.19,82.18,82.18,10920.0,81.1284,81.1382,81.1284,81.1284,10920.0
2025-02-21 12:35:00,82.19,82.19,82.18,82.19,6346.0,81.1382,81.1382,81.1284,81.1382,6346.0
2025-02-21 12:40:00,82.19,82.19,82.18,82.19,4668.0,81.1382,81.1382,81.1284,81.1382,4668.0
2025-02-21 12:45:00,82.19,82.2,82.18,82.2,8547.0,81.1382,81.1481,81.1284,81.1481,8547.0
2025-02-21 12:50:00,82.2,82.2,82.19,82.2,24569.0,81.1481,81.1481,81.1382,81.1481,24569.0
2025-02-21 12:55:00,82.2,82.21,82.19,82.21,21112.0,81.1481,81.158,81.1382,81.158,21112.0
2025-02-21 13:00:00,82.21,82.21,82.2,82.21,34624.0,81.158,81.158,81.1481,81.158,34624.0
2025-02-21 13:05:00,82.21,82.23,82.21,82.23,11683.0,81.158,81.1777,81.158,81.1777,11683.0
2025-02-21 13:10:00,82.23,82.25,82.22,82.24,20679.0,81.1777,81.1975,81.1678,81.1876,20679.0
2025-02-21 13:15:00,82.23,82.23,82.22,82.23,48182.0,81.1777,81.1777,81.1678,81.1777,48182.0
2025-02-21 13:20:00,82.23,82.24,82.22,82.23,12671.0,81.1777,81.1876,81.1678,81.1777,12671.0
2025-02-21 13:25:00,82.23,82.24,82.23,82.24,11855.0,81.1777,81.1876,81.1777,81.1876,11855.0
2025-02-21 13:30:00,82.24,82.25,82.23,82.23,13319.0,81.1876,81.1975,81.1777,81.1777,13319.0
2025-02-21 13:35:00,82.23,82.24,82.23,82.23,8784.0,81.1777,81.1876,81.1777,81.1777,8784.0
2025-02-21 13:40:00,82.23,82.24,82.23,82.23,23705.0,81.1777,81.1876,81.1777,81.1777,23705.0
2025-02-21 13:45:00,82.23,82.25,82.23,82.25,19493.0,81.1777,81.1975,81.1777,81.1975,19493.0
2025-02-21 13:50:00,82.25,82.25,82.24,82.25,24106.0,81.1975,81.1975,81.1876,81.1975,24106.0
2025-02-21 13:55:00,82.25,82.25,82.24,82.24,10857.0,81.1975,81.1975,81.1876,81.1876,10857.0
2025-02-21 14:00:00,82.25,82.25,82.24,82.25,17906.0,81.1975,81.1975,81.1876,81.1975,17906.0
2025-02-21 14:05:00,82.25,82.25,82.24,82.25,9696.0,81.1975,81.1975,81.1876,81.1975,9696.0
2025-02-21 14:10:00,82.24,82.25,82.24,82.25,4781.0,81.1876,81.1975,81.1876,81.1975,4781.0
2025-02-21 14:15:00,82.24,82.26,82.24,82.25,38212.0,81.1876,81.2073,81.1876,81.1975,38212.0
2025-02-21 14:20:00,82.26,82.26,82.25,82.25,15557.0,81.2073,81.2073,81.1975,81.1975,15557.0
2025-02-21 14:25:00,82.26,82.26,82.25,82.26,9821.0,81.2073,81.2073,81.1975,81.2073,9821.0
2025-02-21 14:30:00,82.26,82.26,82.25,82.25,11599.0,81.2073,81.2073,81.1975,81.1975,11599.0
2025-02-21 14:35:00,82.26,82.26,82.25,82.26,36442.0,81.2073,81.2073,81.1975,81.2073,36442.0
2025-02-21 14:40:00,82.26,82.26,82.25,82.26,13482.0,81.2073,81.2073,81.1975,81.2073,13482.0
2025-02-21 14:45:00,82.26,82.26,82.25,82.26,16064.0,81.2073,81.2073,81.1975,81.2073,16064.0
2025-02-21 14:50:00,82.26,82.26,82.25,82.26,13287.0,81.2073,81.2073,81.1975,81.2073,13287.0
2025-02-21 14:55:00,82.26,82.26,82.25,82.25,17793.0,81.2073,81.2073,81.1975,81.1975,17793.0
2025-02-21 15:00:00,82.26,82.26,82.25,82.25,7495.0,81.2073,81.2073,81.1975,81.1975,7495.0
2025-02-21 15:05:00,82.26,82.26,82.25,82.26,24656.0,81.2073,81.2073,81.1975,81.2073,24656.0
2025-02-21 15:10:00,82.26,82.26,82.25,82.26,16333.0,81.2073,81.2073,81.1975,81.2073,16333.0
2025-02-21 15:15:00,82.26,82.26,82.25,82.26,25395.0,81.2073,81.2073,81.1975,81.2073,25395.0
2025-02-21 15:20:00,82.25,82.26,82.25,82.25,23207.0,81.1975,81.2073,81.1975,81.1975,23207.0
2025-02-21 15:25:00,82.26,82.26,82.25,82.26,26483.0,81.2073,81.2073,81.1975,81.2073,26483.0
2025-02-21 15:30:00,82.25,82.26,82.25,82.25,12358.0,81.1975,81.2073,81.1975,81.1975,12358.0
2025-02-21 15:35:00,82.26,82.26,82.25,82.26,13440.0,81.2073,81.2073,81.1975,81.2073,13440.0
2025-02-21 15:40:00,82.25,82.26,82.24,82.25,36413.0,81.1975,81.2073,81.1876,81.1975,36413.0
2025-02-21 15:45:00,82.25,82.25,82.24,82.25,28447.0,81.1975,81.1975,81.1876,81.1975,28447.0
2025-02-21 15:50:00,82.24,82.25,82.24,82.25,55211.0,81.1876,81.1975,81.1876,81.1975,55211.0
2025-02-21 15:55:00,82.25,82.25,82.24,82.24,661477.0,81.1975,81.1975,81.1876,81.1876,661477.0
2025-02-24 09:30:00,82.23,82.23,82.22,82.23,46853.0,81.1777,81.1777,81.1678,81.1777,46853.0
2025-02-24 09:35:00,82.23,82.24,82.22,82.23,58461.0,81.1777,81.1876,81.1678,81.1777,58461.0
2025-02-24 09:40:00,82.23,82.24,82.23,82.24,11914.0,81.1777,81.1876,81.1777,81.1876,11914.0
2025-02-24 09:45:00,82.23,82.24,82.23,82.23,14080.0,81.1777,81.1876,81.1777,81.1777,14080.0
2025-02-24 09:50:00,82.24,82.25,82.23,82.25,40097.0,81.1876,81.1975,81.1777,81.1975,40097.0
2025-02-24 09:55:00,82.25,82.25,82.24,82.25,24167.0,81.1975,81.1975,81.1876,81.1975,24167.0
2025-02-24 10:00:00,82.25,82.25,82.24,82.25,25670.0,81.1975,81.1975,81.1876,81.1975,25670.0
2025-02-24 10:05:00,82.25,82.26,82.25,82.26,31376.0,81.1975,81.2073,81.1975,81.2073,31376.0
2025-02-24 10:10:00,82.26,82.26,82.25,82.25,68577.0,81.2073,81.2073,81.1975,81.1975,68577.0
2025-02-24 10:15:00,82.26,82.26,82.25,82.25,6109.0,81.2073,81.2073,81.1975,81.1975,6109.0
2025-02-24 10:20:00,82.25,82.26,82.25,82.26,9583.0,81.1975,81.2073,81.1975,81.2073,9583.0
2025-02-24 10:25:00,82.25,82.26,82.25,82.26,10475.0,81.1975,81.2073,81.1975,81.2073,10475.0
2025-02-24 10:30:00,82.26,82.26,82.25,82.26,24881.0,81.2073,81.2073,81.1975,81.2073,24881.0
2025-02-24 10:35:00,82.26,82.27,82.25,82.27,16065.0,81.2073,81.2172,81.1975,81.2172,16065.0
2025-02-24 10:40:00,82.26,82.28,82.26,82.27,12224.0,81.2073,81.2271,81.2073,81.2172,12224.0
2025-02-24 10:45:00,82.27,82.28,82.27,82.28,18064.0,81.2172,81.2271,81.2172,81.2271,18064.0
2025-02-24 10:50:00,82.28,82.29,82.27,82.29,9823.0,81.2271,81.2369,81.2172,81.2369,9823.0
2025-02-24 10:55:00,82.28,82.29,82.28,82.29,19545.0,81.2271,81.2369,81.2271,81.2369,19545.0
2025-02-24 11:00:00,82.28,82.28,82.27,82.28,17806.0,81.2271,81.2271,81.2172,81.2271,17806.0
2025-02-24 11:05:00,82.27,82.28,82.27,82.27,4755.0,81.2172,81.2271,81.2172,81.2172,4755.0
2025-02-24 11:10:00,82.28,82.28,82.27,82.27,25457.0,81.2271,81.2271,81.2172,81.2172,25457.0
2025-02-24 11:15:00,82.28,82.28,82.27,82.28,13327.0,81.2271,81.2271,81.2172,81.2271,13327.0
2025-02-24 11:20:00,82.28,82.28,82.27,82.28,17486.0,81.2271,81.2271,81.2172,81.2271,17486.0
2025-02-24 11:25:00,82.27,82.28,82.27,82.28,45560.0,81.2172,81.2271,81.2172,81.2271,45560.0
2025-02-24 11:30:00,82.27,82.28,82.26,82.27,17800.0,81.2172,81.2271,81.2073,81.2172,17800.0
2025-02-24 11:35:00,82.27,82.27,82.26,82.27,13360.0,81.2172,81.2172,81.2073,81.2172,13360.0
2025-02-24 11:40:00,82.27,82.27,82.26,82.27,31405.0,81.2172,81.2172,81.2073,81.2172,31405.0
2025-02-24 11:45:00,82.27,82.27,82.26,82.27,28246.0,81.2172,81.2172,81.2073,81.2172,28246.0
2025-02-24 11:50:00,82.27,82.27,82.26,82.27,12846.0,81.2172,81.2172,81.2073,81.2172,12846.0
2025-02-24 11:55:00,82.27,82.28,82.26,82.28,16930.0,81.2172,81.2271,81.2073,81.2271,16930.0
2025-02-24 12:00:00,82.28,82.28,82.27,82.27,4800.0,81.2271,81.2271,81.2172,81.2172,4800.0
2025-02-24 12:05:00,82.27,82.28,82.27,82.28,11511.0,81.2172,81.2271,81.2172,81.2271,11511.0
2025-02-24 12:10:00,82.28,82.28,82.27,82.27,21515.0,81.2271,81.2271,81.2172,81.2172,21515.0
2025-02-24 12:15:00,82.27,82.28,82.27,82.27,8908.0,81.2172,81.2271,81.2172,81.2172,8908.0
2025-02-24 12:20:00,82.27,82.28,82.26,82.26,22557.0,81.2172,81.2271,81.2073,81.2073,22557.0
2025-02-24 12:25:00,82.27,82.27,82.26,82.27,10336.0,81.2172,81.2172,81.2073,81.2172,10336.0
2025-02-24 12:30:00,82.27,82.28,82.26,82.28,35258.0,81.2172,81.2271,81.2073,81.2271,35258.0
2025-02-24 12:35:00,82.28,82.28,82.27,82.28,6120.0,81.2271,81.2271,81.2172,81.2271,6120.0
2025-02-24 12:40:00,82.27,82.28,82.27,82.27,4938.0,81.2172,81.2271,81.2172,81.2172,4938.0
2025-02-24 12:45:00,82.27,82.28,82.27,82.27,15086.0,81.2172,81.2271,81.2172,81.2172,15086.0
2025-02-24 12:50:00,82.27,82.28,82.27,82.28,12134.0,81.2172,81.2271,81.2172,81.2271,12134.0
2025-02-24 12:55:00,82.28,82.28,82.27,82.27,15438.0,81.2271,81.2271,81.2172,81.2172,15438.0
2025-02-24 13:00:00,82.27,82.28,82.27,82.28,20103.0,81.2172,81.2271,81.2172,81.2271,20103.0
2025-02-24 13:05:00,82.29,82.29,82.28,82.29,6322.0,81.2369,81.2369,81.2271,81.2369,6322.0
2025-02-24 13:10:00,82.29,82.29,82.28,82.29,4840.0,81.2369,81.2369,81.2271,81.2369,4840.0
2025-02-24 13:15:00,82.29,82.29,82.28,82.29,11049.0,81.2369,81.2369,81.2271,81.2369,11049.0
2025-02-24 13:20:00,82.29,82.29,82.28,82.29,11204.0,81.2369,81.2369,81.2271,81.2369,11204.0
2025-02-24 13:25:00,82.29,82.3,82.28,82.3,17889.0,81.2369,81.2468,81.2271,81.2468,17889.0
2025-02-24 13:30:00,82.3,82.3,82.29,82.29,55730.0,81.2468,81.2468,81.2369,81.2369,55730.0
2025-02-24 13:35:00,82.29,82.3,82.29,82.3,2058.0,81.2369,81.2468,81.2369,81.2468,2058.0
2025-02-24 13:40:00,82.3,82.3,82.29,82.3,3712.0,81.2468,81.2468,81.2369,81.2468,3712.0
2025-02-24 13:45:00,82.3,82.3,82.29,82.3,6603.0,81.2468,81.2468,81.2369,81.2468,6603.0
2025-02-24 13:50:00,82.29,82.3,82.29,82.29,6527.0,81.2369,81.2468,81.2369,81.2369,6527.0
2025-02-24 13:55:00,82.3,82.3,82.28,82.29,25155.0,81.2468,81.2468,81.2271,81.2369,25155.0
2025-02-24 14:00:00,82.29,82.29,82.28,82.28,21280.0,81.2369,81.2369,81.2271,81.2271,21280.0
2025-02-24 14:05:00,82.29,82.29,82.28,82.28,13343.0,81.2369,81.2369,81.2271,81.2271,13343.0
2025-02-24 14:10:00,82.28,82.29,82.28,82.29,16393.0,81.2271,81.2369,81.2271,81.2369,16393.0
2025-02-24 14:15:00,82.28,82.29,82.28,82.29,6712.0,81.2271,81.2369,81.2271,81.2369,6712.0
2025-02-24 14:20:00,82.29,82.29,82.28,82.29,10800.0,81.2369,81.2369,81.2271,81.2369,10800.0
2025-02-24 14:25:00,82.29,82.29,82.28,82.29,6518.0,81.2369,81.2369,81.2271,81.2369,6518.0
2025-02-24 14:30:00,82.29,82.29,82.28,82.29,16238.0,81.2369,81.2369,81.2271,81.2369,16238.0
2025-02-24 14:35:00,82.29,82.29,82.28,82.28,25200.0,81.2369,81.2369,81.2271,81.2271,25200.0
2025-02-24 14:40:00,82.28,82.29,82.28,82.29,8602.0,81.2271,81.2369,81.2271,81.2369,8602.0
2025-02-24 14:45:00,82.29,82.29,82.28,82.29,12229.0,81.2369,81.2369,81.2271,81.2369,12229.0
2025-02-24 14:50:00,82.28,82.29,82.28,82.29,8380.0,81.2271,81.2369,81.2271,81.2369,8380.0
2025-02-24 14:55:00,82.29,82.3,82.28,82.3,19406.0,81.2369,81.2468,81.2271,81.2468,19406.0
2025-02-24 15:00:00,82.3,82.3,82.29,82.3,8392.0,81.2468,81.2468,81.2369,81.2468,8392.0
2025-02-24 15:05:00,82.3,82.3,82.29,82.3,7499.0,81.2468,81.2468,81.2369,81.2468,7499.0
2025-02-24 15:10:00,82.3,82.3,82.29,82.29,13587.0,81.2468,81.2468,81.2369,81.2369,13587.0
2025-02-24 15:15:00,82.29,82.3,82.29,82.29,14084.0,81.2369,81.2468,81.2369,81.2369,14084.0
2025-02-24 15:20:00,82.3,82.3,82.29,82.3,12630.0,81.2468,81.2468,81.2369,81.2468,12630.0
2025-02-24 15:25:00,82.3,82.3,82.29,82.3,24237.0,81.2468,81.2468,81.2369,81.2468,24237.0
2025-02-24 15:30:00,82.3,82.3,82.29,82.3,40334.0,81.2468,81.2468,81.2369,81.2468,40334.0
2025-02-24 15:35:00,82.29,82.3,82.29,82.3,73839.0,81.2369,81.2468,81.2369,81.2468,73839.0
2025-02-24 15:40:00,82.29,82.3,82.29,82.3,16648.0,81.2369,81.2468,81.2369,81.2468,16648.0
2025-02-24 15:45:00,82.3,82.3,82.28,82.29,46612.0,81.2468,81.2468,81.2271,81.2369,46612.0
2025-02-24 15:50:00,82.29,82.3,82.28,82.3,51197.0,81.2369,81.2468,81.2271,81.2468,51197.0
2025-02-24 15:55:00,82.3,82.3,82.29,82.3,94310.0,81.2468,81.2468,81.2369,81.2468,94310.0
2025-02-25 09:30:00,82.38,82.39,82.38,82.39,57441.0,81.3258,81.3357,81.3258,81.3357,57441.0
2025-02-25 09:35:00,82.39,82.39,82.37,82.38,37058.0,81.3357,81.3357,81.3159,81.3258,37058.0
2025-02-25 09:40:00,82.38,82.38,82.37,82.38,9346.0,81.3258,81.3258,81.3159,81.3258,9346.0
2025-02-25 09:45:00,82.37,82.38,82.37,82.38,29744.0,81.3159,81.3258,81.3159,81.3258,29744.0
2025-02-25 09:50:00,82.38,82.4,82.37,82.4,36472.0,81.3258,81.3455,81.3159,81.3455,36472.0
2025-02-25 09:55:00,82.4,82.4,82.39,82.4,39297.0,81.3455,81.3455,81.3357,81.3455,39297.0
2025-02-25 10:00:00,82.4,82.41,82.39,82.41,57962.0,81.3455,81.3554,81.3357,81.3554,57962.0
2025-02-25 10:05:00,82.41,82.41,82.4,82.41,18839.0,81.3554,81.3554,81.3455,81.3554,18839.0
2025-02-25 10:10:00,82.41,82.41,82.4,82.41,30284.0,81.3554,81.3554,81.3455,81.3554,30284.0
2025-02-25 10:15:00,82.41,82.42,82.4,82.42,50270.0,81.3554,81.3653,81.3455,81.3653,50270.0
2025-02-25 10:20:00,82.42,82.42,82.41,82.42,9249.0,81.3653,81.3653,81.3554,81.3653,9249.0
2025-02-25 10:25:00,82.42,82.42,82.41,82.42,16372.0,81.3653,81.3653,81.3554,81.3653,16372.0
2025-02-25 10:30:00,82.42,82.42,82.41,82.42,25543.0,81.3653,81.3653,81.3554,81.3653,25543.0
2025-02-25 10:35:00,82.42,82.42,82.41,82.41,7316.0,81.3653,81.3653,81.3554,81.3554,7316.0
2025-02-25 10:40:00,82.41,82.44,82.41,82.43,96108.0,81.3554,81.385,81.3554,81.3752,96108.0
2025-02-25 10:45:00,82.43,82.44,82.42,82.43,43295.0,81.3752,81.385,81.3653,81.3752,43295.0
2025-02-25 10:50:00,82.42,82.43,82.41,82.41,52554.0,81.3653,81.3752,81.3554,81.3554,52554.0
2025-02-25 10:55:00,82.41,82.42,82.41,82.42,25182.0,81.3554,81.3653,81.3554,81.3653,25182.0
2025-02-25 11:00:00,82.41,82.42,82.41,82.41,5107.0,81.3554,81.3653,81.3554,81.3554,5107.0
2025-02-25 11:05:00,82.42,82.42,82.41,82.41,65244.0,81.3653,81.3653,81.3554,81.3554,65244.0
2025-02-25 11:10:00,82.41,82.42,82.41,82.41,99183.0,81.3554,81.3653,81.3554,81.3554,99183.0
2025-02-25 11:15:00,82.42,82.42,82.41,82.41,58128.0,81.3653,81.3653,81.3554,81.3554,58128.0
2025-02-25 11:20:00,82.41,82.42,82.41,82.42,7902.0,81.3554,81.3653,81.3554,81.3653,7902.0
2025-02-25 11:25:00,82.42,82.42,82.41,82.42,3374.0,81.3653,81.3653,81.3554,81.3653,3374.0
2025-02-25 11:30:00,82.42,82.42,82.41,82.42,34957.0,81.3653,81.3653,81.3554,81.3653,34957.0
2025-02-25 11:35:00,82.42,82.43,82.41,82.43,36001.0,81.3653,81.3752,81.3554,81.3752,36001.0
2025-02-25 11:40:00,82.42,82.43,82.42,82.42,4299.0,81.3653,81.3752,81.3653,81.3653,4299.0
2025-02-25 11:45:00,82.42,82.43,82.42,82.42,15360.0,81.3653,81.3752,81.3653,81.3653,15360.0
2025-02-25 11:50:00,82.42,82.43,82.41,82.41,47802.0,81.3653,81.3752,81.3554,81.3554,47802.0
2025-02-25 11:55:00,82.42,82.42,82.4,82.41,43914.0,81.3653,81.3653,81.3455,81.3554,43914.0
2025-02-25 12:00:00,82.41,82.41,82.4,82.41,19104.0,81.3554,81.3554,81.3455,81.3554,19104.0
2025-02-25 12:05:00,82.4,82.41,82.4,82.4,18885.0,81.3455,81.3554,81.3455,81.3455,18885.0
2025-02-25 12:10:00,82.41,82.41,82.4,82.41,13624.0,81.3554,81.3554,81.3455,81.3554,13624.0
2025-02-25 12:15:00,82.41,82.42,82.4,82.42,32129.0,81.3554,81.3653,81.3455,81.3653,32129.0
2025-02-25 12:20:00,82.42,82.42,82.41,82.42,6802.0,81.3653,81.3653,81.3554,81.3653,6802.0
2025-02-25 12:25:00,82.42,82.42,82.41,82.42,51966.0,81.3653,81.3653,81.3554,81.3653,51966.0
2025-02-25 12:30:00,82.42,82.42,82.41,82.42,15100.0,81.3653,81.3653,81.3554,81.3653,15100.0
2025-02-25 12:35:00,82.42,82.42,82.41,82.41,21883.0,81.3653,81.3653,81.3554,81.3554,21883.0
2025-02-25 12:40:00,82.42,82.42,82.41,82.42,32986.0,81.3653,81.3653,81.3554,81.3653,32986.0
2025-02-25 12:45:00,82.42,82.42,82.41,82.42,15051.0,81.3653,81.3653,81.3554,81.3653,15051.0
2025-02-25 12:50:00,82.42,82.42,82.4,82.41,103508.0,81.3653,81.3653,81.3455,81.3554,103508.0
2025-02-25 12:55:00,82.41,82.41,82.4,82.4,72770.0,81.3554,81.3554,81.3455,81.3455,72770.0
2025-02-25 13:00:00,82.4,82.42,82.4,82.41,125511.0,81.3455,81.3653,81.3455,81.3554,125511.0
2025-02-25 13:05:00,82.41,82.41,82.39,82.4,37103.0,81.3554,81.3554,81.3357,81.3455,37103.0
2025-02-25 13:10:00,82.4,82.4,82.39,82.39,37105.0,81.3455,81.3455,81.3357,81.3357,37105.0
2025-02-25 13:15:00,82.39,82.4,82.39,82.4,12291.0,81.3357,81.3455,81.3357,81.3455,12291.0
2025-02-25 13:20:00,82.4,82.4,82.39,82.4,8820.0,81.3455,81.3455,81.3357,81.3455,8820.0
2025-02-25 13:25:00,82.4,82.4,82.39,82.4,13338.0,81.3455,81.3455,81.3357,81.3455,13338.0
2025-02-25 13:30:00,82.4,82.4,82.39,82.4,17375.0,81.3455,81.3455,81.3357,81.3455,17375.0
2025-02-25 13:35:00,82.4,82.4,82.39,82.39,23506.0,81.3455,81.3455,81.3357,81.3357,23506.0
2025-02-25 13:40:00,82.4,82.4,82.39,82.4,34148.0,81.3455,81.3455,81.3357,81.3455,34148.0
2025-02-25 13:45:00,82.4,82.4,82.38,82.39,50482.0,81.3455,81.3455,81.3258,81.3357,50482.0
2025-02-25 13:50:00,82.39,82.39,82.38,82.38,8853.0,81.3357,81.3357,81.3258,81.3258,8853.0
2025-02-25 13:55:00,82.39,82.39,82.38,82.39,6595.0,81.3357,81.3357,81.3258,81.3357,6595.0
2025-02-25 14:00:00,82.39,82.4,82.38,82.39,27522.0,81.3357,81.3455,81.3258,81.3357,27522.0
2025-02-25 14:05:00,82.4,82.4,82.39,82.4,8200.0,81.3455,81.3455,81.3357,81.3455,8200.0
2025-02-25 14:10:00,82.4,82.41,82.39,82.41,198405.0,81.3455,81.3554,81.3357,81.3554,198405.0
2025-02-25 14:15:00,82.4,82.41,82.39,82.4,61802.0,81.3455,81.3554,81.3357,81.3455,61802.0
2025-02-25 14:20:00,82.4,82.4,82.39,82.4,7037.0,81.3455,81.3455,81.3357,81.3455,7037.0
2025-02-25 14:25:00,82.4,82.4,82.39,82.4,7099.0,81.3455,81.3455,81.3357,81.3455,7099.0
2025-02-25 14:30:00,82.4,82.4,82.39,82.4,28626.0,81.3455,81.3455,81.3357,81.3455,28626.0
2025-02-25 14:35:00,82.4,82.4,82.39,82.4,35433.0,81.3455,81.3455,81.3357,81.3455,35433.0
2025-02-25 14:40:00,82.4,82.4,82.39,82.4,14534.0,81.3455,81.3455,81.3357,81.3455,14534.0
2025-02-25 14:45:00,82.4,82.4,82.39,82.4,12237.0,81.3455,81.3455,81.3357,81.3455,12237.0
2025-02-25 14:50:00,82.4,82.4,82.39,82.4,22143.0,81.3455,81.3455,81.3357,81.3455,22143.0
2025-02-25 14:55:00,82.4,82.41,82.39,82.41,29055.0,81.3455,81.3554,81.3357,81.3554,29055.0
2025-02-25 15:00:00,82.41,82.41,82.4,82.41,77414.0,81.3554,81.3554,81.3455,81.3554,77414.0
2025-02-25 15:05:00,82.41,82.41,82.4,82.41,21418.0,81.3554,81.3554,81.3455,81.3554,21418.0
2025-02-25 15:10:00,82.4,82.41,82.4,82.41,51883.0,81.3455,81.3554,81.3455,81.3554,51883.0
2025-02-25 15:15:00,82.4,82.41,82.4,82.41,14986.0,81.3455,81.3554,81.3455,81.3554,14986.0
2025-02-25 15:20:00,82.41,82.41,82.4,82.4,21478.0,81.3554,81.3554,81.3455,81.3455,21478.0
2025-02-25 15:25:00,82.41,82.41,82.4,82.4,8115.0,81.3554,81.3554,81.3455,81.3455,8115.0
2025-02-25 15:30:00,82.41,82.41,82.4,82.41,24108.0,81.3554,81.3554,81.3455,81.3554,24108.0
2025-02-25 15:35:00,82.4,82.41,82.4,82.41,17444.0,81.3455,81.3554,81.3455,81.3554,17444.0
2025-02-25 15:40:00,82.41,82.41,82.4,82.41,12200.0,81.3554,81.3554,81.3455,81.3554,12200.0
2025-02-25 15:45:00,82.41,82.41,82.4,82.41,56414.0,81.3554,81.3554,81.3455,81.3554,56414.0
2025-02-25 15:50:00,82.41,82.41,82.4,82.41,45628.0,81.3554,81.3554,81.3455,81.3554,45628.0
2025-02-25 15:55:00,82.41,82.41,82.4,82.41,105310.0,81.3554,81.3554,81.3455,81.3554,105310.0
2025-02-26 09:30:00,82.41,82.41,82.4,82.4,27793.0,81.3554,81.3554,81.3455,81.3455,27793.0
2025-02-26 09:35:00,82.41,82.41,82.39,82.39,27136.0,81.3554,81.3554,81.3357,81.3357,27136.0
2025-02-26 09:40:00,82.4,82.4,82.39,82.39,16963.0,81.3455,81.3455,81.3357,81.3357,16963.0
2025-02-26 09:45:00,82.39,82.39,82.38,82.38,46439.0,81.3357,81.3357,81.3258,81.3258,46439.0
2025-02-26 09:50:00,82.39,82.39,82.38,82.39,5115.0,81.3357,81.3357,81.3258,81.3357,5115.0
2025-02-26 09:55:00,82.39,82.39,82.38,82.38,11047.0,81.3357,81.3357,81.3258,81.3258,11047.0
2025-02-26 10:00:00,82.38,82.39,82.37,82.38,21483.0,81.3258,81.3357,81.3159,81.3258,21483.0
2025-02-26 10:05:00,82.38,82.38,82.37,82.38,34685.0,81.3258,81.3258,81.3159,81.3258,34685.0
2025-02-26 10:10:00,82.38,82.38,82.37,82.38,13361.0,81.3258,81.3258,81.3159,81.3258,13361.0
2025-02-26 10:15:00,82.37,82.38,82.37,82.38,7341.0,81.3159,81.3258,81.3159,81.3258,7341.0
2025-02-26 10:20:00,82.38,82.38,82.37,82.37,24290.0,81.3258,81.3258,81.3159,81.3159,24290.0
2025-02-26 10:25:00,82.38,82.38,82.37,82.38,28118.0,81.3258,81.3258,81.3159,81.3258,28118.0
2025-02-26 10:30:00,82.38,82.38,82.37,82.38,111532.0,81.3258,81.3258,81.3159,81.3258,111532.0
2025-02-26 10:35:00,82.37,82.39,82.37,82.39,8670.0,81.3159,81.3357,81.3159,81.3357,8670.0
2025-02-26 10:40:00,82.39,82.39,82.38,82.38,4653.0,81.3357,81.3357,81.3258,81.3258,4653.0
2025-02-26 10:45:00,82.38,82.39,82.37,82.39,155703.0,81.3258,81.3357,81.3159,81.3357,155703.0
2025-02-26 10:50:00,82.38,82.39,82.38,82.39,8862.0,81.3258,81.3357,81.3258,81.3357,8862.0
2025-02-26 10:55:00,82.39,82.39,82.38,82.39,7330.0,81.3357,81.3357,81.3258,81.3357,7330.0
2025-02-26 11:00:00,82.38,82.38,82.37,82.38,9285.0,81.3258,81.3258,81.3159,81.3258,9285.0
2025-02-26 11:05:00,82.38,82.38,82.37,82.37,12818.0,81.3258,81.3258,81.3159,81.3159,12818.0
2025-02-26 11:10:00,82.38,82.38,82.37,82.38,20005.0,81.3258,81.3258,81.3159,81.3258,20005.0
2025-02-26 11:15:00,82.38,82.39,82.38,82.38,44015.0,81.3258,81.3357,81.3258,81.3258,44015.0
2025-02-26 11:20:00,82.39,82.39,82.38,82.39,22522.0,81.3357,81.3357,81.3258,81.3357,22522.0
2025-02-26 11:25:00,82.39,82.39,82.38,82.39,7741.0,81.3357,81.3357,81.3258,81.3357,7741.0
2025-02-26 11:30:00,82.39,82.39,82.38,82.39,12262.0,81.3357,81.3357,81.3258,81.3357,12262.0
2025-02-26 11:35:00,82.39,82.39,82.38,82.39,20199.0,81.3357,81.3357,81.3258,81.3357,20199.0
2025-02-26 11:40:00,82.39,82.39,82.38,82.39,7421.0,81.3357,81.3357,81.3258,81.3357,7421.0
2025-02-26 11:45:00,82.39,82.39,82.38,82.39,8622.0,81.3357,81.3357,81.3258,81.3357,8622.0
2025-02-26 11:50:00,82.38,82.39,82.38,82.39,57030.0,81.3258,81.3357,81.3258,81.3357,57030.0
2025-02-26 11:55:00,82.39,82.4,82.38,82.4,23049.0,81.3357,81.3455,81.3258,81.3455,23049.0
2025-02-26 12:00:00,82.4,82.4,82.39,82.4,11055.0,81.3455,81.3455,81.3357,81.3455,11055.0
2025-02-26 12:05:00,82.4,82.4,82.39,82.39,10890.0,81.3455,81.3455,81.3357,81.3357,10890.0
2025-02-26 12:10:00,82.39,82.4,82.39,82.4,4316.0,81.3357,81.3455,81.3357,81.3455,4316.0
2025-02-26 12:15:00,82.4,82.4,82.39,82.4,3940.0,81.3455,81.3455,81.3357,81.3455,3940.0
2025-02-26 12:20:00,82.4,82.4,82.39,82.4,12972.0,81.3455,81.3455,81.3357,81.3455,12972.0
2025-02-26 12:25:00,82.4,82.4,82.39,82.4,13346.0,81.3455,81.3455,81.3357,81.3455,13346.0
2025-02-26 12:30:00,82.39,82.41,82.39,82.4,39372.0,81.3357,81.3554,81.3357,81.3455,39372.0
2025-02-26 12:35:00,82.41,82.41,82.4,82.41,53482.0,81.3554,81.3554,81.3455,81.3554,53482.0
2025-02-26 12:40:00,82.4,82.41,82.4,82.41,2360.0,81.3455,81.3554,81.3455,81.3554,2360.0
2025-02-26 12:45:00,82.41,82.41,82.4,82.41,6525.0,81.3554,81.3554,81.3455,81.3554,6525.0
2025-02-26 12:50:00,82.41,82.41,82.4,82.41,24198.0,81.3554,81.3554,81.3455,81.3554,24198.0
2025-02-26 12:55:00,82.41,82.41,82.4,82.41,4214.0,81.3554,81.3554,81.3455,81.3554,4214.0
2025-02-26 13:00:00,82.41,82.41,82.4,82.41,20150.0,81.3554,81.3554,81.3455,81.3554,20150.0
2025-02-26 13:05:00,82.41,82.41,82.4,82.4,11577.0,81.3554,81.3554,81.3455,81.3455,11577.0
2025-02-26 13:10:00,82.41,82.41,82.4,82.4,17016.0,81.3554,81.3554,81.3455,81.3455,17016.0
2025-02-26 13:15:00,82.41,82.42,82.4,82.42,35713.0,81.3554,81.3653,81.3455,81.3653,35713.0
2025-02-26 13:20:00,82.42,82.42,82.41,82.42,15030.0,81.3653,81.3653,81.3554,81.3653,15030.0
2025-02-26 13:25:00,82.42,82.43,82.41,82.43,21845.0,81.3653,81.3752,81.3554,81.3752,21845.0
2025-02-26 13:30:00,82.42,82.44,82.42,82.44,16999.0,81.3653,81.385,81.3653,81.385,16999.0
2025-02-26 13:35:00,82.43,82.44,82.43,82.44,4243.0,81.3752,81.385,81.3752,81.385,4243.0
2025-02-26 13:40:00,82.44,82.44,82.43,82.44,10538.0,81.385,81.385,81.3752,81.385,10538.0
2025-02-26 13:45:00,82.44,82.44,82.43,82.43,6084.0,81.385,81.385,81.3752,81.3752,6084.0
2025-02-26 13:50:00,82.44,82.44,82.43,82.44,6805.0,81.385,81.385,81.3752,81.385,6805.0
2025-02-26 13:55:00,82.44,82.45,82.43,82.44,22703.0,81.385,81.3949,81.3752,81.385,22703.0
2025-02-26 14:00:00,82.45,82.45,82.43,82.44,14656.0,81.3949,81.3949,81.3752,81.385,14656.0
2025-02-26 14:05:00,82.44,82.45,82.43,82.45,28244.0,81.385,81.3949,81.3752,81.3949,28244.0
2025-02-26 14:10:00,82.45,82.45,82.44,82.45,3152.0,81.3949,81.3949,81.385,81.3949,3152.0
2025-02-26 14:15:00,82.44,82.45,82.44,82.45,10163.0,81.385,81.3949,81.385,81.3949,10163.0
2025-02-26 14:20:00,82.45,82.45,82.44,82.45,6684.0,81.3949,81.3949,81.385,81.3949,6684.0
2025-02-26 14:25:00,82.45,82.45,82.44,82.45,5388.0,81.3949,81.3949,81.385,81.3949,5388.0
2025-02-26 14:30:00,82.45,82.45,82.44,82.44,13126.0,81.3949,81.3949,81.385,81.385,13126.0
2025-02-26 14:35:00,82.44,82.45,82.44,82.45,13807.0,81.385,81.3949,81.385,81.3949,13807.0
2025-02-26 14:40:00,82.45,82.45,82.44,82.45,8592.0,81.3949,81.3949,81.385,81.3949,8592.0
2025-02-26 14:45:00,82.45,82.45,82.44,82.44,20396.0,81.3949,81.3949,81.385,81.385,20396.0
2025-02-26 14:50:00,82.45,82.45,82.44,82.44,14218.0,81.3949,81.3949,81.385,81.385,14218.0
2025-02-26 14:55:00,82.45,82.46,82.45,82.45,99109.0,81.3949,81.4048,81.3949,81.3949,99109.0
2025-02-26 15:00:00,82.45,82.46,82.45,82.45,20027.0,81.3949,81.4048,81.3949,81.3949,20027.0
2025-02-26 15:05:00,82.45,82.46,82.45,82.45,8240.0,81.3949,81.4048,81.3949,81.3949,8240.0
2025-02-26 15:10:00,82.45,82.46,82.45,82.45,16737.0,81.3949,81.4048,81.3949,81.3949,16737.0
2025-02-26 15:15:00,82.45,82.46,82.45,82.45,8463.0,81.3949,81.4048,81.3949,81.3949,8463.0
2025-02-26 15:20:00,82.46,82.46,82.45,82.46,8183.0,81.4048,81.4048,81.3949,81.4048,8183.0
2025-02-26 15:25:00,82.46,82.46,82.45,82.46,13601.0,81.4048,81.4048,81.3949,81.4048,13601.0
2025-02-26 15:30:00,82.45,82.46,82.45,82.45,6965.0,81.3949,81.4048,81.3949,81.3949,6965.0
2025-02-26 15:35:00,82.45,82.46,82.45,82.45,12705.0,81.3949,81.4048,81.3949,81.3949,12705.0
2025-02-26 15:40:00,82.45,82.46,82.45,82.45,6698.0,81.3949,81.4048,81.3949,81.3949,6698.0
2025-02-26 15:45:00,82.45,82.46,82.45,82.45,12603.0,81.3949,81.4048,81.3949,81.3949,12603.0
2025-02-26 15:50:00,82.45,82.46,82.44,82.45,88680.0,81.3949,81.4048,81.385,81.3949,88680.0
2025-02-26 15:55:00,82.45,82.45,82.44,82.45,91853.0,81.3949,81.3949,81.385,81.3949,91853.0
2025-02-27 09:30:00,82.41,82.41,82.4,82.41,35060.0,81.3554,81.3554,81.3455,81.3554,35060.0
2025-02-27 09:35:00,82.41,82.41,82.4,82.41,8842.0,81.3554,81.3554,81.3455,81.3554,8842.0
2025-02-27 09:40:00,82.41,82.42,82.4,82.42,27624.0,81.3554,81.3653,81.3455,81.3653,27624.0
2025-02-27 09:45:00,82.41,82.42,82.41,82.42,9779.0,81.3554,81.3653,81.3554,81.3653,9779.0
2025-02-27 09:50:00,82.42,82.42,82.41,82.41,20724.0,81.3653,81.3653,81.3554,81.3554,20724.0
2025-02-27 09:55:00,82.42,82.43,82.41,82.43,34028.0,81.3653,81.3752,81.3554,81.3752,34028.0
2025-02-27 10:00:00,82.44,82.44,82.43,82.44,35859.0,81.385,81.385,81.3752,81.385,35859.0
2025-02-27 10:05:00,82.44,82.44,82.42,82.42,50676.0,81.385,81.385,81.3653,81.3653,50676.0
2025-02-27 10:10:00,82.42,82.43,82.41,82.42,14149.0,81.3653,81.3752,81.3554,81.3653,14149.0
2025-02-27 10:15:00,82.41,82.42,82.41,82.42,5586.0,81.3554,81.3653,81.3554,81.3653,5586.0
2025-02-27 10:20:00,82.41,82.42,82.41,82.42,35495.0,81.3554,81.3653,81.3554,81.3653,35495.0
2025-02-27 10:25:00,82.42,82.42,82.41,82.41,2121.0,81.3653,81.3653,81.3554,81.3554,2121.0
2025-02-27 10:30:00,82.42,82.42,82.41,82.42,31420.0,81.3653,81.3653,81.3554,81.3653,31420.0
2025-02-27 10:35:00,82.42,82.42,82.41,82.41,52833.0,81.3653,81.3653,81.3554,81.3554,52833.0
2025-02-27 10:40:00,82.42,82.42,82.41,82.42,9157.0,81.3653,81.3653,81.3554,81.3653,9157.0
2025-02-27 10:45:00,82.42,82.42,82.41,82.42,295561.0,81.3653,81.3653,81.3554,81.3653,295561.0
2025-02-27 10:50:00,82.42,82.43,82.41,82.42,22000.0,81.3653,81.3752,81.3554,81.3653,22000.0
2025-02-27 10:55:00,82.42,82.42,82.41,82.42,149302.0,81.3653,81.3653,81.3554,81.3653,149302.0
2025-02-27 11:00:00,82.42,82.43,82.41,82.43,42037.0,81.3653,81.3752,81.3554,81.3752,42037.0
2025-02-27 11:05:00,82.43,82.43,82.42,82.42,13040.0,81.3752,81.3752,81.3653,81.3653,13040.0
2025-02-27 11:10:00,82.42,82.43,82.42,82.42,4937.0,81.3653,81.3752,81.3653,81.3653,4937.0
2025-02-27 11:15:00,82.42,82.43,82.42,82.42,117063.0,81.3653,81.3752,81.3653,81.3653,117063.0
2025-02-27 11:20:00,82.42,82.43,82.42,82.43,12203.0,81.3653,81.3752,81.3653,81.3752,12203.0
2025-02-27 11:25:00,82.42,82.44,82.42,82.44,24192.0,81.3653,81.385,81.3653,81.385,24192.0
2025-02-27 11:30:00,82.44,82.44,82.43,82.44,25870.0,81.385,81.385,81.3752,81.385,25870.0
2025-02-27 11:35:00,82.44,82.44,82.43,82.43,16080.0,81.385,81.385,81.3752,81.3752,16080.0
2025-02-27 11:40:00,82.44,82.44,82.43,82.44,14807.0,81.385,81.385,81.3752,81.385,14807.0
2025-02-27 11:45:00,82.44,82.44,82.43,82.44,8665.0,81.385,81.385,81.3752,81.385,8665.0
2025-02-27 11:50:00,82.44,82.44,82.43,82.44,16274.0,81.385,81.385,81.3752,81.385,16274.0
2025-02-27 11:55:00,82.44,82.44,82.43,82.44,16177.0,81.385,81.385,81.3752,81.385,16177.0
2025-02-27 12:00:00,82.44,82.44,82.43,82.44,21668.0,81.385,81.385,81.3752,81.385,21668.0
2025-02-27 12:05:00,82.44,82.44,82.43,82.44,30884.0,81.385,81.385,81.3752,81.385,30884.0
2025-02-27 12:10:00,82.44,82.44,82.43,82.43,17244.0,81.385,81.385,81.3752,81.3752,17244.0
2025-02-27 12:15:00,82.44,82.44,82.43,82.44,15931.0,81.385,81.385,81.3752,81.385,15931.0
2025-02-27 12:20:00,82.44,82.44,82.43,82.44,20644.0,81.385,81.385,81.3752,81.385,20644.0
2025-02-27 12:25:00,82.44,82.44,82.43,82.43,7626.0,81.385,81.385,81.3752,81.3752,7626.0
2025-02-27 12:30:00,82.44,82.44,82.42,82.42,33508.0,81.385,81.385,81.3653,81.3653,33508.0
2025-02-27 12:35:00,82.42,82.43,82.42,82.42,150185.0,81.3653,81.3752,81.3653,81.3653,150185.0
2025-02-27 12:40:00,82.42,82.43,82.42,82.43,14287.0,81.3653,81.3752,81.3653,81.3752,14287.0
2025-02-27 12:45:00,82.42,82.43,82.42,82.42,16300.0,81.3653,81.3752,81.3653,81.3653,16300.0
2025-02-27 12:50:00,82.42,82.43,82.42,82.42,22611.0,81.3653,81.3752,81.3653,81.3653,22611.0
2025-02-27 12:55:00,82.42,82.43,82.42,82.42,14887.0,81.3653,81.3752,81.3653,81.3653,14887.0
2025-02-27 13:00:00,82.42,82.43,82.42,82.43,8276.0,81.3653,81.3752,81.3653,81.3752,8276.0
2025-02-27 13:05:00,82.42,82.43,82.42,82.42,15768.0,81.3653,81.3752,81.3653,81.3653,15768.0
2025-02-27 13:10:00,82.43,82.43,82.42,82.42,7699.0,81.3752,81.3752,81.3653,81.3653,7699.0
2025-02-27 13:15:00,82.42,82.43,82.42,82.43,19583.0,81.3653,81.3752,81.3653,81.3752,19583.0
2025-02-27 13:20:00,82.42,82.43,82.42,82.42,11457.0,81.3653,81.3752,81.3653,81.3653,11457.0
2025-02-27 13:25:00,82.42,82.43,82.42,82.42,8182.0,81.3653,81.3752,81.3653,81.3653,8182.0
2025-02-27 13:30:00,82.42,82.43,82.42,82.42,68939.0,81.3653,81.3752,81.3653,81.3653,68939.0
2025-02-27 13:35:00,82.42,82.43,82.42,82.42,9188.0,81.3653,81.3752,81.3653,81.3653,9188.0
2025-02-27 13:40:00,82.42,82.43,82.42,82.42,22480.0,81.3653,81.3752,81.3653,81.3653,22480.0
2025-02-27 13:45:00,82.42,82.43,82.42,82.42,9504.0,81.3653,81.3752,81.3653,81.3653,9504.0
2025-02-27 13:50:00,82.42,82.43,82.42,82.42,29941.0,81.3653,81.3752,81.3653,81.3653,29941.0
2025-02-27 13:55:00,82.42,82.43,82.42,82.42,16233.0,81.3653,81.3752,81.3653,81.3653,16233.0
2025-02-27 14:00:00,82.43,82.43,82.42,82.43,15456.0,81.3752,81.3752,81.3653,81.3752,15456.0
2025-02-27 14:05:00,82.42,82.43,82.42,82.43,9351.0,81.3653,81.3752,81.3653,81.3752,9351.0
2025-02-27 14:10:00,82.43,82.44,82.42,82.43,240171.0,81.3752,81.385,81.3653,81.3752,240171.0
2025-02-27 14:15:00,82.44,82.44,82.43,82.44,37215.0,81.385,81.385,81.3752,81.385,37215.0
2025-02-27 14:20:00,82.44,82.44,82.43,82.44,77719.0,81.385,81.385,81.3752,81.385,77719.0
2025-02-27 14:25:00,82.44,82.44,82.43,82.43,80453.0,81.385,81.385,81.3752,81.3752,80453.0
2025-02-27 14:30:00,82.44,82.44,82.43,82.44,188792.0,81.385,81.385,81.3752,81.385,188792.0
2025-02-27 14:35:00,82.44,82.44,82.43,82.44,18163.0,81.385,81.385,81.3752,81.385,18163.0
2025-02-27 14:40:00,82.44,82.45,82.43,82.45,26701.0,81.385,81.3949,81.3752,81.3949,26701.0
2025-02-27 14:45:00,82.45,82.45,82.44,82.45,17794.0,81.3949,81.3949,81.385,81.3949,17794.0
2025-02-27 14:50:00,82.45,82.45,82.44,82.45,15023.0,81.3949,81.3949,81.385,81.3949,15023.0
2025-02-27 14:55:00,82.45,82.45,82.44,82.45,26962.0,81.3949,81.3949,81.385,81.3949,26962.0
2025-02-27 15:00:00,82.45,82.46,82.44,82.45,43693.0,81.3949,81.4048,81.385,81.3949,43693.0
2025-02-27 15:05:00,82.45,82.46,82.45,82.45,23929.0,81.3949,81.4048,81.3949,81.3949,23929.0
2025-02-27 15:10:00,82.46,82.46,82.45,82.45,29531.0,81.4048,81.4048,81.3949,81.3949,29531.0
2025-02-27 15:15:00,82.45,82.46,82.45,82.46,20739.0,81.3949,81.4048,81.3949,81.4048,20739.0
2025-02-27 15:20:00,82.46,82.47,82.45,82.45,31709.0,81.4048,81.4146,81.3949,81.3949,31709.0
2025-02-27 15:25:00,82.45,82.46,82.45,82.46,17949.0,81.3949,81.4048,81.3949,81.4048,17949.0
2025-02-27 15:30:00,82.46,82.46,82.45,82.46,37671.0,81.4048,81.4048,81.3949,81.4048,37671.0
2025-02-27 15:35:00,82.46,82.46,82.45,82.45,18194.0,81.4048,81.4048,81.3949,81.3949,18194.0
2025-02-27 15:40:00,82.45,82.47,82.45,82.47,23073.0,81.3949,81.4146,81.3949,81.4146,23073.0
2025-02-27 15:45:00,82.47,82.47,82.46,82.46,28114.0,81.4146,81.4146,81.4048,81.4048,28114.0
2025-02-27 15:50:00,82.47,82.47,82.46,82.47,97328.0,81.4146,81.4146,81.4048,81.4146,97328.0
2025-02-27 15:55:00,82.46,82.48,82.46,82.47,325523.0,81.4048,81.4245,81.4048,81.4146,325523.0
2025-02-28 09:30:00,82.53,82.55,82.52,82.54,62705.0,81.4739,81.4936,81.464,81.4837,62705.0
2025-02-28 09:35:00,82.55,82.55,82.53,82.53,10029.0,81.4936,81.4936,81.4739,81.4739,10029.0
2025-02-28 09:40:00,82.53,82.54,82.52,82.53,40560.0,81.4739,81.4837,81.464,81.4739,40560.0
2025-02-28 09:45:00,82.53,82.53,82.52,82.53,9632.0,81.4739,81.4739,81.464,81.4739,9632.0
2025-02-28 09:50:00,82.53,82.53,82.52,82.53,11451.0,81.4739,81.4739,81.464,81.4739,11451.0
2025-02-28 09:55:00,82.53,82.54,82.52,82.54,25057.0,81.4739,81.4837,81.464,81.4837,25057.0
2025-02-28 10:00:00,82.53,82.54,82.52,82.53,29313.0,81.4739,81.4837,81.464,81.4739,29313.0
2025-02-28 10:05:00,82.53,82.54,82.53,82.53,81766.0,81.4739,81.4837,81.4739,81.4739,81766.0
2025-02-28 10:10:00,82.53,82.54,82.53,82.54,29940.0,81.4739,81.4837,81.4739,81.4837,29940.0
2025-02-28 10:15:00,82.53,82.54,82.52,82.53,64312.0,81.4739,81.4837,81.464,81.4739,64312.0
2025-02-28 10:20:00,82.52,82.53,82.52,82.52,9611.0,81.464,81.4739,81.464,81.464,9611.0
2025-02-28 10:25:00,82.53,82.53,82.51,82.51,51644.0,81.4739,81.4739,81.4541,81.4541,51644.0
2025-02-28 10:30:00,82.51,82.52,82.5,82.51,24210.0,81.4541,81.464,81.4443,81.4541,24210.0
2025-02-28 10:35:00,82.51,82.52,82.5,82.52,20726.0,81.4541,81.464,81.4443,81.464,20726.0
2025-02-28 10:40:00,82.52,82.53,82.51,82.53,16788.0,81.464,81.4739,81.4541,81.4739,16788.0
2025-02-28 10:45:00,82.53,82.53,82.51,82.52,29043.0,81.4739,81.4739,81.4541,81.464,29043.0
2025-02-28 10:50:00,82.53,82.53,82.52,82.53,4430.0,81.4739,81.4739,81.464,81.4739,4430.0
2025-02-28 10:55:00,82.53,82.54,82.52,82.54,46916.0,81.4739,81.4837,81.464,81.4837,46916.0
2025-02-28 11:00:00,82.54,82.54,82.52,82.53,54028.0,81.4837,81.4837,81.464,81.4739,54028.0
2025-02-28 11:05:00,82.53,82.55,82.53,82.55,18022.0,81.4739,81.4936,81.4739,81.4936,18022.0
2025-02-28 11:10:00,82.55,82.56,82.54,82.56,121787.0,81.4936,81.5035,81.4837,81.5035,121787.0
2025-02-28 11:15:00,82.56,82.59,82.56,82.56,63098.0,81.5035,81.5331,81.5035,81.5035,63098.0
2025-02-28 11:20:00,82.57,82.59,82.56,82.58,31893.0,81.5134,81.5331,81.5035,81.5232,31893.0
2025-02-28 11:25:00,82.59,82.6,82.58,82.59,23083.0,81.5331,81.543,81.5232,81.5331,23083.0
2025-02-28 11:30:00,82.59,82.59,82.57,82.58,68726.0,81.5331,81.5331,81.5134,81.5232,68726.0
2025-02-28 11:35:00,82.58,82.58,82.57,82.58,8184.0,81.5232,81.5232,81.5134,81.5232,8184.0
2025-02-28 11:40:00,82.57,82.57,82.56,82.56,56307.0,81.5134,81.5134,81.5035,81.5035,56307.0
2025-02-28 11:45:00,82.56,82.57,82.55,82.55,16887.0,81.5035,81.5134,81.4936,81.4936,16887.0
2025-02-28 11:50:00,82.56,82.57,82.55,82.56,19934.0,81.5035,81.5134,81.4936,81.5035,19934.0
2025-02-28 11:55:00,82.56,82.57,82.56,82.56,13720.0,81.5035,81.5134,81.5035,81.5035,13720.0
2025-02-28 12:00:00,82.56,82.57,82.55,82.56,14809.0,81.5035,81.5134,81.4936,81.5035,14809.0
2025-02-28 12:05:00,82.57,82.57,82.56,82.57,19132.0,81.5134,81.5134,81.5035,81.5134,19132.0
2025-02-28 12:10:00,82.56,82.57,82.56,82.56,8531.0,81.5035,81.5134,81.5035,81.5035,8531.0
2025-02-28 12:15:00,82.56,82.57,82.56,82.57,6942.0,81.5035,81.5134,81.5035,81.5134,6942.0
2025-02-28 12:20:00,82.56,82.57,82.56,82.57,35047.0,81.5035,81.5134,81.5035,81.5134,35047.0
2025-02-28 12:25:00,82.56,82.58,82.56,82.57,19159.0,81.5035,81.5232,81.5035,81.5134,19159.0
2025-02-28 12:30:00,82.58,82.58,82.56,82.57,27002.0,81.5232,81.5232,81.5035,81.5134,27002.0
2025-02-28 12:35:00,82.56,82.57,82.56,82.57,3924.0,81.5035,81.5134,81.5035,81.5134,3924.0
2025-02-28 12:40:00,82.56,82.58,82.56,82.58,9480.0,81.5035,81.5232,81.5035,81.5232,9480.0
2025-02-28 12:45:00,82.58,82.59,82.57,82.59,28104.0,81.5232,81.5331,81.5134,81.5331,28104.0
2025-02-28 12:50:00,82.58,82.59,82.57,82.57,13869.0,81.5232,81.5331,81.5134,81.5134,13869.0
2025-02-28 12:55:00,82.58,82.59,82.57,82.58,37035.0,81.5232,81.5331,81.5134,81.5232,37035.0
2025-02-28 13:00:00,82.58,82.59,82.58,82.59,30702.0,81.5232,81.5331,81.5232,81.5331,30702.0
2025-02-28 13:05:00,82.59,82.59,82.58,82.59,177653.0,81.5331,81.5331,81.5232,81.5331,177653.0
2025-02-28 13:10:00,82.59,82.59,82.58,82.59,13648.0,81.5331,81.5331,81.5232,81.5331,13648.0
2025-02-28 13:15:00,82.59,82.6,82.58,82.59,33286.0,81.5331,81.543,81.5232,81.5331,33286.0
2025-02-28 13:20:00,82.59,82.6,82.58,82.59,23486.0,81.5331,81.543,81.5232,81.5331,23486.0
2025-02-28 13:25:00,82.59,82.59,82.57,82.58,15820.0,81.5331,81.5331,81.5134,81.5232,15820.0
2025-02-28 13:30:00,82.58,82.58,82.57,82.58,21958.0,81.5232,81.5232,81.5134,81.5232,21958.0
2025-02-28 13:35:00,82.58,82.58,82.57,82.58,44966.0,81.5232,81.5232,81.5134,81.5232,44966.0
2025-02-28 13:40:00,82.58,82.59,82.57,82.59,146804.0,81.5232,81.5331,81.5134,81.5331,146804.0
2025-02-28 13:45:00,82.58,82.59,82.58,82.59,17549.0,81.5232,81.5331,81.5232,81.5331,17549.0
2025-02-28 13:50:00,82.59,82.59,82.58,82.59,20138.0,81.5331,81.5331,81.5232,81.5331,20138.0
2025-02-28 13:55:00,82.59,82.6,82.58,82.6,64134.0,81.5331,81.543,81.5232,81.543,64134.0
2025-02-28 14:00:00,82.6,82.6,82.59,82.59,23948.0,81.543,81.543,81.5331,81.5331,23948.0
2025-02-28 14:05:00,82.59,82.6,82.59,82.59,10477.0,81.5331,81.543,81.5331,81.5331,10477.0
2025-02-28 14:10:00,82.6,82.6,82.59,82.59,69406.0,81.543,81.543,81.5331,81.5331,69406.0
2025-02-28 14:15:00,82.59,82.6,82.59,82.59,34503.0,81.5331,81.543,81.5331,81.5331,34503.0
2025-02-28 14:20:00,82.6,82.6,82.58,82.59,121593.0,81.543,81.543,81.5232,81.5331,121593.0
2025-02-28 14:25:00,82.59,82.6,82.59,82.59,12057.0,81.5331,81.543,81.5331,81.5331,12057.0
2025-02-28 14:30:00,82.59,82.6,82.59,82.59,66411.0,81.5331,81.543,81.5331,81.5331,66411.0
2025-02-28 14:35:00,82.59,82.6,82.59,82.59,55715.0,81.5331,81.543,81.5331,81.5331,55715.0
2025-02-28 14:40:00,82.59,82.6,82.58,82.58,33174.0,81.5331,81.543,81.5232,81.5232,33174.0
2025-02-28 14:45:00,82.59,82.59,82.58,82.59,30064.0,81.5331,81.5331,81.5232,81.5331,30064.0
2025-02-28 14:50:00,82.58,82.59,82.58,82.59,19992.0,81.5232,81.5331,81.5232,81.5331,19992.0
2025-02-28 14:55:00,82.59,82.59,82.58,82.59,25608.0,81.5331,81.5331,81.5232,81.5331,25608.0
2025-02-28 15:00:00,82.59,82.59,82.58,82.59,13712.0,81.5331,81.5331,81.5232,81.5331,13712.0
2025-02-28 15:05:00,82.59,82.59,82.58,82.59,29668.0,81.5331,81.5331,81.5232,81.5331,29668.0
2025-02-28 15:10:00,82.59,82.59,82.58,82.59,12288.0,81.5331,81.5331,81.5232,81.5331,12288.0
2025-02-28 15:15:00,82.59,82.59,82.58,82.59,28775.0,81.5331,81.5331,81.5232,81.5331,28775.0
2025-02-28 15:20:00,82.59,82.59,82.58,82.59,32043.0,81.5331,81.5331,81.5232,81.5331,32043.0
2025-02-28 15:25:00,82.59,82.59,82.58,82.59,27083.0,81.5331,81.5331,81.5232,81.5331,27083.0
2025-02-28 15:30:00,82.58,82.59,82.58,82.58,16158.0,81.5232,81.5331,81.5232,81.5232,16158.0
2025-02-28 15:35:00,82.59,82.59,82.58,82.59,26867.0,81.5331,81.5331,81.5232,81.5331,26867.0
2025-02-28 15:40:00,82.59,82.6,82.58,82.6,34191.0,81.5331,81.543,81.5232,81.543,34191.0
2025-02-28 15:45:00,82.59,82.6,82.59,82.59,16387.0,81.5331,81.543,81.5331,81.5331,16387.0
2025-02-28 15:50:00,82.6,82.6,82.59,82.59,180932.0,81.543,81.543,81.5331,81.5331,180932.0
2025-02-28 15:55:00,82.59,82.61,82.58,82.6,282973.0,81.5331,81.5529,81.5232,81.543,282973.0
2025-03-03 09:30:00,82.3,82.3,82.29,82.3,53577.0,81.4964,81.4964,81.4865,81.4964,53577.0
2025-03-03 09:35:00,82.3,82.3,82.29,82.3,23806.0,81.4964,81.4964,81.4865,81.4964,23806.0
2025-03-03 09:40:00,82.3,82.31,82.29,82.31,69960.0,81.4964,81.5063,81.4865,81.5063,69960.0
2025-03-03 09:45:00,82.31,82.31,82.3,82.31,132939.0,81.5063,81.5063,81.4964,81.5063,132939.0
2025-03-03 09:50:00,82.31,82.31,82.3,82.31,40551.0,81.5063,81.5063,81.4964,81.5063,40551.0
2025-03-03 09:55:00,82.31,82.31,82.3,82.31,94613.0,81.5063,81.5063,81.4964,81.5063,94613.0
2025-03-03 10:00:00,82.31,82.34,82.29,82.33,88306.0,81.5063,81.536,81.4865,81.5261,88306.0
2025-03-03 10:05:00,82.34,82.34,82.32,82.33,411320.0,81.536,81.536,81.5162,81.5261,411320.0
2025-03-03 10:10:00,82.33,82.35,82.33,82.35,136342.0,81.5261,81.5459,81.5261,81.5459,136342.0
2025-03-03 10:15:00,82.34,82.36,82.34,82.35,31713.0,81.536,81.5558,81.536,81.5459,31713.0
2025-03-03 10:20:00,82.36,82.36,82.34,82.34,39355.0,81.5558,81.5558,81.536,81.536,39355.0
2025-03-03 10:25:00,82.34,82.35,82.34,82.34,17371.0,81.536,81.5459,81.536,81.536,17371.0
2025-03-03 10:30:00,82.34,82.35,82.33,82.34,44119.0,81.536,81.5459,81.5261,81.536,44119.0
2025-03-03 10:35:00,82.34,82.35,82.33,82.34,13853.0,81.536,81.5459,81.5261,81.536,13853.0
2025-03-03 10:40:00,82.35,82.35,82.34,82.34,22027.0,81.5459,81.5459,81.536,81.536,22027.0
2025-03-03 10:45:00,82.34,82.35,82.33,82.33,26014.0,81.536,81.5459,81.5261,81.5261,26014.0
2025-03-03 10:50:00,82.34,82.35,82.33,82.34,67013.0,81.536,81.5459,81.5261,81.536,67013.0
2025-03-03 10:55:00,82.34,82.34,82.33,82.34,141980.0,81.536,81.536,81.5261,81.536,141980.0
2025-03-03 11:00:00,82.34,82.34,82.32,82.33,97400.0,81.536,81.536,81.5162,81.5261,97400.0
2025-03-03 11:05:00,82.33,82.33,82.32,82.33,6797.0,81.5261,81.5261,81.5162,81.5261,6797.0
2025-03-03 11:10:00,82.33,82.33,82.32,82.33,39399.0,81.5261,81.5261,81.5162,81.5261,39399.0
2025-03-03 11:15:00,82.33,82.34,82.32,82.34,92695.0,81.5261,81.536,81.5162,81.536,92695.0
2025-03-03 11:20:00,82.34,82.34,82.33,82.34,24378.0,81.536,81.536,81.5261,81.536,24378.0
2025-03-03 11:25:00,82.34,82.35,82.33,82.35,22975.0,81.536,81.5459,81.5261,81.5459,22975.0
2025-03-03 11:30:00,82.35,82.36,82.34,82.36,24593.0,81.5459,81.5558,81.536,81.5558,24593.0
2025-03-03 11:35:00,82.36,82.36,82.34,82.36,41186.0,81.5558,81.5558,81.536,81.5558,41186.0
2025-03-03 11:40:00,82.36,82.36,82.35,82.35,135607.0,81.5558,81.5558,81.5459,81.5459,135607.0
2025-03-03 11:45:00,82.36,82.36,82.34,82.34,62325.0,81.5558,81.5558,81.536,81.536,62325.0
2025-03-03 11:50:00,82.34,82.35,82.33,82.34,35856.0,81.536,81.5459,81.5261,81.536,35856.0
2025-03-03 11:55:00,82.34,82.34,82.33,82.34,6038.0,81.536,81.536,81.5261,81.536,6038.0
2025-03-03 12:00:00,82.34,82.34,82.33,82.34,15540.0,81.536,81.536,81.5261,81.536,15540.0
2025-03-03 12:05:00,82.33,82.34,82.33,82.34,7351.0,81.5261,81.536,81.5261,81.536,7351.0
2025-03-03 12:10:00,82.34,82.34,82.33,82.34,11413.0,81.536,81.536,81.5261,81.536,11413.0
2025-03-03 12:15:00,82.34,82.35,82.33,82.34,19568.0,81.536,81.5459,81.5261,81.536,19568.0
2025-03-03 12:20:00,82.33,82.34,82.33,82.33,5749.0,81.5261,81.536,81.5261,81.5261,5749.0
2025-03-03 12:25:00,82.34,82.34,82.33,82.33,20378.0,81.536,81.536,81.5261,81.5261,20378.0
2025-03-03 12:30:00,82.34,82.34,82.33,82.34,9529.0,81.536,81.536,81.5261,81.536,9529.0
2025-03-03 12:35:00,82.34,82.34,82.33,82.34,30228.0,81.536,81.536,81.5261,81.536,30228.0
2025-03-03 12:40:00,82.34,82.34,82.33,82.34,34738.0,81.536,81.536,81.5261,81.536,34738.0
2025-03-03 12:45:00,82.34,82.36,82.33,82.36,87376.0,81.536,81.5558,81.5261,81.5558,87376.0
2025-03-03 12:50:00,82.36,82.36,82.35,82.36,72753.0,81.5558,81.5558,81.5459,81.5558,72753.0
2025-03-03 12:55:00,82.36,82.36,82.35,82.36,8477.0,81.5558,81.5558,81.5459,81.5558,8477.0
2025-03-03 13:00:00,82.36,82.36,82.35,82.36,7643.0,81.5558,81.5558,81.5459,81.5558,7643.0
2025-03-03 13:05:00,82.35,82.36,82.35,82.36,13025.0,81.5459,81.5558,81.5459,81.5558,13025.0
2025-03-03 13:10:00,82.36,82.37,82.36,82.37,43399.0,81.5558,81.5657,81.5558,81.5657,43399.0
2025-03-03 13:15:00,82.37,82.37,82.36,82.37,16260.0,81.5657,81.5657,81.5558,81.5657,16260.0
2025-03-03 13:20:00,82.36,82.37,82.36,82.37,60204.0,81.5558,81.5657,81.5558,81.5657,60204.0
2025-03-03 13:25:00,82.36,82.37,82.36,82.37,12478.0,81.5558,81.5657,81.5558,81.5657,12478.0
2025-03-03 13:30:00,82.37,82.37,82.36,82.37,9087.0,81.5657,81.5657,81.5558,81.5657,9087.0
2025-03-03 13:35:00,82.37,82.37,82.36,82.37,3661.0,81.5657,81.5657,81.5558,81.5657,3661.0
2025-03-03 13:40:00,82.37,82.38,82.36,82.37,34785.0,81.5657,81.5756,81.5558,81.5657,34785.0
2025-03-03 13:45:00,82.37,82.37,82.36,82.37,19035.0,81.5657,81.5657,81.5558,81.5657,19035.0
2025-03-03 13:50:00,82.37,82.37,82.36,82.37,15422.0,81.5657,81.5657,81.5558,81.5657,15422.0
2025-03-03 13:55:00,82.36,82.37,82.36,82.36,23683.0,81.5558,81.5657,81.5558,81.5558,23683.0
2025-03-03 14:00:00,82.37,82.37,82.35,82.36,10250.0,81.5657,81.5657,81.5459,81.5558,10250.0
2025-03-03 14:05:00,82.35,82.36,82.35,82.36,80919.0,81.5459,81.5558,81.5459,81.5558,80919.0
2025-03-03 14:10:00,82.36,82.37,82.35,82.37,17451.0,81.5558,81.5657,81.5459,81.5657,17451.0
2025-03-03 14:15:00,82.37,82.37,82.36,82.37,72212.0,81.5657,81.5657,81.5558,81.5657,72212.0
2025-03-03 14:20:00,82.36,82.37,82.35,82.36,10311.0,81.5558,81.5657,81.5459,81.5558,10311.0
2025-03-03 14:25:00,82.36,82.36,82.35,82.36,6619.0,81.5558,81.5558,81.5459,81.5558,6619.0
2025-03-03 14:30:00,82.36,82.36,82.35,82.36,5884.0,81.5558,81.5558,81.5459,81.5558,5884.0
2025-03-03 14:35:00,82.35,82.36,82.35,82.36,7025.0,81.5459,81.5558,81.5459,81.5558,7025.0
2025-03-03 14:40:00,82.35,82.36,82.34,82.34,9901.0,81.5459,81.5558,81.536,81.536,9901.0
2025-03-03 14:45:00,82.35,82.36,82.35,82.35,12586.0,81.5459,81.5558,81.5459,81.5459,12586.0
2025-03-03 14:50:00,82.35,82.36,82.34,82.36,59512.0,81.5459,81.5558,81.536,81.5558,59512.0
2025-03-03 14:55:00,82.36,82.37,82.36,82.37,24087.0,81.5558,81.5657,81.5558,81.5657,24087.0
2025-03-03 15:00:00,82.37,82.38,82.36,82.38,39504.0,81.5657,81.5756,81.5558,81.5756,39504.0
2025-03-03 15:05:00,82.37,82.38,82.37,82.37,9958.0,81.5657,81.5756,81.5657,81.5657,9958.0
2025-03-03 15:10:00,82.37,82.38,82.37,82.38,52080.0,81.5657,81.5756,81.5657,81.5756,52080.0
2025-03-03 15:15:00,82.38,82.39,82.38,82.39,32270.0,81.5756,81.5855,81.5756,81.5855,32270.0
2025-03-03 15:20:00,82.39,82.4,82.38,82.39,22220.0,81.5855,81.5954,81.5756,81.5855,22220.0
2025-03-03 15:25:00,82.39,82.4,82.39,82.4,36466.0,81.5855,81.5954,81.5855,81.5954,36466.0
2025-03-03 15:30:00,82.4,82.4,82.39,82.4,26789.0,81.5954,81.5954,81.5855,81.5954,26789.0
2025-03-03 15:35:00,82.4,82.41,82.39,82.41,39343.0,81.5954,81.6053,81.5855,81.6053,39343.0
2025-03-03 15:40:00,82.41,82.43,82.4,82.43,84132.0,81.6053,81.6251,81.5954,81.6251,84132.0
2025-03-03 15:45:00,82.42,82.43,82.42,82.42,30521.0,81.6152,81.6251,81.6152,81.6152,30521.0
2025-03-03 15:50:00,82.42,82.43,82.41,82.42,216411.0,81.6152,81.6251,81.6053,81.6152,216411.0
2025-03-03 15:55:00,82.42,82.42,82.41,82.42,318098.0,81.6152,81.6152,81.6053,81.6152,318098.0
2025-03-04 09:30:00,82.51,82.52,82.5,82.52,180078.0,81.7043,81.7142,81.6944,81.7142,180078.0
2025-03-04 09:35:00,82.52,82.52,82.5,82.51,34187.0,81.7142,81.7142,81.6944,81.7043,34187.0
2025-03-04 09:40:00,82.51,82.52,82.5,82.51,28693.0,81.7043,81.7142,81.6944,81.7043,28693.0
2025-03-04 09:45:00,82.52,82.52,82.5,82.51,46718.0,81.7142,81.7142,81.6944,81.7043,46718.0
2025-03-04 09:50:00,82.51,82.52,82.51,82.52,7963.0,81.7043,81.7142,81.7043,81.7142,7963.0
2025-03-04 09:55:00,82.52,82.52,82.51,82.52,31296.0,81.7142,81.7142,81.7043,81.7142,31296.0
2025-03-04 10:00:00,82.52,82.54,82.51,82.53,203529.0,81.7142,81.734,81.7043,81.7241,203529.0
2025-03-04 10:05:00,82.52,82.55,82.52,82.55,97859.0,81.7142,81.7439,81.7142,81.7439,97859.0
2025-03-04 10:10:00,82.55,82.57,82.54,82.56,92905.0,81.7439,81.7637,81.734,81.7538,92905.0
2025-03-04 10:15:00,82.56,82.58,82.55,82.58,74390.0,81.7538,81.7736,81.7439,81.7736,74390.0
2025-03-04 10:20:00,82.58,82.58,82.55,82.56,140556.0,81.7736,81.7736,81.7439,81.7538,140556.0
2025-03-04 10:25:00,82.55,82.56,82.53,82.55,75720.0,81.7439,81.7538,81.7241,81.7439,75720.0
2025-03-04 10:30:00,82.55,82.55,82.52,82.53,118996.0,81.7439,81.7439,81.7142,81.7241,118996.0
2025-03-04 10:35:00,82.52,82.53,82.51,82.52,90626.0,81.7142,81.7241,81.7043,81.7142,90626.0
2025-03-04 10:40:00,82.52,82.53,82.51,82.51,43785.0,81.7142,81.7241,81.7043,81.7043,43785.0
2025-03-04 10:45:00,82.52,82.52,82.51,82.51,29296.0,81.7142,81.7142,81.7043,81.7043,29296.0
2025-03-04 10:50:00,82.52,82.52,82.51,82.52,255142.0,81.7142,81.7142,81.7043,81.7142,255142.0
2025-03-04 10:55:00,82.52,82.53,82.51,82.52,84119.0,81.7142,81.7241,81.7043,81.7142,84119.0
2025-03-04 11:00:00,82.52,82.53,82.52,82.53,34015.0,81.7142,81.7241,81.7142,81.7241,34015.0
2025-03-04 11:05:00,82.53,82.54,82.53,82.54,14423.0,81.7241,81.734,81.7241,81.734,14423.0
2025-03-04 11:10:00,82.55,82.55,82.52,82.53,23089.0,81.7439,81.7439,81.7142,81.7241,23089.0
2025-03-04 11:15:00,82.52,82.53,82.51,82.51,30431.0,81.7142,81.7241,81.7043,81.7043,30431.0
2025-03-04 11:20:00,82.51,82.52,82.51,82.52,21111.0,81.7043,81.7142,81.7043,81.7142,21111.0
2025-03-04 11:25:00,82.52,82.52,82.51,82.52,36542.0,81.7142,81.7142,81.7043,81.7142,36542.0
2025-03-04 11:30:00,82.52,82.52,82.5,82.51,11841.0,81.7142,81.7142,81.6944,81.7043,11841.0
2025-03-04 11:35:00,82.51,82.51,82.5,82.5,10916.0,81.7043,81.7043,81.6944,81.6944,10916.0
2025-03-04 11:40:00,82.5,82.51,82.48,82.48,44247.0,81.6944,81.7043,81.6746,81.6746,44247.0
2025-03-04 11:45:00,82.49,82.49,82.47,82.48,21468.0,81.6845,81.6845,81.6647,81.6746,21468.0
2025-03-04 11:50:00,82.47,82.48,82.46,82.47,34968.0,81.6647,81.6746,81.6548,81.6647,34968.0
2025-03-04 11:55:00,82.47,82.48,82.46,82.47,44722.0,81.6647,81.6746,81.6548,81.6647,44722.0
2025-03-04 12:00:00,82.47,82.49,82.46,82.48,27820.0,81.6647,81.6845,81.6548,81.6746,27820.0
2025-03-04 12:05:00,82.49,82.49,82.48,82.48,32287.0,81.6845,81.6845,81.6746,81.6746,32287.0
2025-03-04 12:10:00,82.49,82.49,82.48,82.48,36345.0,81.6845,81.6845,81.6746,81.6746,36345.0
2025-03-04 12:15:00,82.48,82.49,82.47,82.48,34130.0,81.6746,81.6845,81.6647,81.6746,34130.0
2025-03-04 12:20:00,82.48,82.48,82.47,82.48,276956.0,81.6746,81.6746,81.6647,81.6746,276956.0
2025-03-04 12:25:00,82.48,82.48,82.46,82.46,40443.0,81.6746,81.6746,81.6548,81.6548,40443.0
2025-03-04 12:30:00,82.47,82.48,82.46,82.48,45279.0,81.6647,81.6746,81.6548,81.6746,45279.0
2025-03-04 12:35:00,82.48,82.48,82.47,82.48,21467.0,81.6746,81.6746,81.6647,81.6746,21467.0
2025-03-04 12:40:00,82.48,82.49,82.47,82.49,38211.0,81.6746,81.6845,81.6647,81.6845,38211.0
2025-03-04 12:45:00,82.48,82.49,82.47,82.48,21056.0,81.6746,81.6845,81.6647,81.6746,21056.0
2025-03-04 12:50:00,82.48,82.49,82.48,82.49,23674.0,81.6746,81.6845,81.6746,81.6845,23674.0
2025-03-04 12:55:00,82.48,82.49,82.48,82.48,18035.0,81.6746,81.6845,81.6746,81.6746,18035.0
2025-03-04 13:00:00,82.48,82.49,82.47,82.47,50166.0,81.6746,81.6845,81.6647,81.6647,50166.0
2025-03-04 13:05:00,82.48,82.48,82.44,82.45,32959.0,81.6746,81.6746,81.635,81.6449,32959.0
2025-03-04 13:10:00,82.44,82.45,82.43,82.43,26365.0,81.635,81.6449,81.6251,81.6251,26365.0
2025-03-04 13:15:00,82.43,82.45,82.43,82.45,23198.0,81.6251,81.6449,81.6251,81.6449,23198.0
2025-03-04 13:20:00,82.45,82.45,82.44,82.45,12564.0,81.6449,81.6449,81.635,81.6449,12564.0
2025-03-04 13:25:00,82.45,82.45,82.44,82.45,95447.0,81.6449,81.6449,81.635,81.6449,95447.0
2025-03-04 13:30:00,82.45,82.45,82.44,82.45,70082.0,81.6449,81.6449,81.635,81.6449,70082.0
2025-03-04 13:35:00,82.44,82.45,82.43,82.43,38246.0,81.635,81.6449,81.6251,81.6251,38246.0
2025-03-04 13:40:00,82.44,82.45,82.43,82.45,10158.0,81.635,81.6449,81.6251,81.6449,10158.0
2025-03-04 13:45:00,82.44,82.45,82.43,82.45,53388.0,81.635,81.6449,81.6251,81.6449,53388.0
2025-03-04 13:50:00,82.45,82.45,82.43,82.43,10809.0,81.6449,81.6449,81.6251,81.6251,10809.0
2025-03-04 13:55:00,82.44,82.44,82.43,82.44,19324.0,81.635,81.635,81.6251,81.635,19324.0
2025-03-04 14:00:00,82.44,82.44,82.42,82.43,28412.0,81.635,81.635,81.6152,81.6251,28412.0
2025-03-04 14:05:00,82.43,82.44,82.42,82.42,9455.0,81.6251,81.635,81.6152,81.6152,9455.0
2025-03-04 14:10:00,82.42,82.43,82.41,82.42,18822.0,81.6152,81.6251,81.6053,81.6152,18822.0
2025-03-04 14:15:00,82.42,82.42,82.41,82.41,4959.0,81.6152,81.6152,81.6053,81.6053,4959.0
2025-03-04 14:20:00,82.42,82.42,82.41,82.42,11063.0,81.6152,81.6152,81.6053,81.6152,11063.0
2025-03-04 14:25:00,82.42,82.42,82.4,82.41,123279.0,81.6152,81.6152,81.5954,81.6053,123279.0
2025-03-04 14:30:00,82.42,82.43,82.42,82.42,24063.0,81.6152,81.6251,81.6152,81.6152,24063.0
2025-03-04 14:35:00,82.43,82.43,82.41,82.42,8557.0,81.6251,81.6251,81.6053,81.6152,8557.0
2025-03-04 14:40:00,82.42,82.42,82.41,82.42,24141.0,81.6152,81.6152,81.6053,81.6152,24141.0
2025-03-04 14:45:00,82.41,82.42,82.41,82.41,10022.0,81.6053,81.6152,81.6053,81.6053,10022.0
2025-03-04 14:50:00,82.41,82.42,82.41,82.42,13664.0,81.6053,81.6152,81.6053,81.6152,13664.0
2025-03-04 14:55:00,82.42,82.42,82.4,82.41,31549.0,81.6152,81.6152,81.5954,81.6053,31549.0
2025-03-04 15:00:00,82.41,82.42,82.4,82.42,26073.0,81.6053,81.6152,81.5954,81.6152,26073.0
2025-03-04 15:05:00,82.42,82.42,82.41,82.42,21051.0,81.6152,81.6152,81.6053,81.6152,21051.0
2025-03-04 15:10:00,82.41,82.42,82.41,82.41,8830.0,81.6053,81.6152,81.6053,81.6053,8830.0
2025-03-04 15:15:00,82.41,82.42,82.4,82.41,33021.0,81.6053,81.6152,81.5954,81.6053,33021.0
2025-03-04 15:20:00,82.41,82.41,82.4,82.41,59930.0,81.6053,81.6053,81.5954,81.6053,59930.0
2025-03-04 15:25:00,82.4,82.41,82.4,82.41,73364.0,81.5954,81.6053,81.5954,81.6053,73364.0
2025-03-04 15:30:00,82.41,82.42,82.4,82.42,29917.0,81.6053,81.6152,81.5954,81.6152,29917.0
2025-03-04 15:35:00,82.41,82.42,82.41,82.42,28657.0,81.6053,81.6152,81.6053,81.6152,28657.0
2025-03-04 15:40:00,82.41,82.42,82.41,82.42,40708.0,81.6053,81.6152,81.6053,81.6152,40708.0
2025-03-04 15:45:00,82.42,82.42,82.41,82.42,40924.0,81.6152,81.6152,81.6053,81.6152,40924.0
2025-03-04 15:50:00,82.42,82.45,82.41,82.45,116986.0,81.6152,81.6449,81.6053,81.6449,116986.0
2025-03-04 15:55:00,82.45,82.45,82.43,82.44,177760.0,81.6449,81.6449,81.6251,81.635,177760.0
2025-03-05 09:30:00,82.48,82.48,82.46,82.48,39027.0,81.6746,81.6746,81.6548,81.6746,39027.0
2025-03-05 09:35:00,82.47,82.49,82.47,82.49,11278.0,81.6647,81.6845,81.6647,81.6845,11278.0
2025-03-05 09:40:00,82.48,82.49,82.48,82.48,32052.0,81.6746,81.6845,81.6746,81.6746,32052.0
2025-03-05 09:45:00,82.48,82.5,82.47,82.48,28552.0,81.6746,81.6944,81.6647,81.6746,28552.0
2025-03-05 09:50:00,82.48,82.49,82.47,82.49,12489.0,81.6746,81.6845,81.6647,81.6845,12489.0
2025-03-05 09:55:00,82.49,82.5,82.49,82.5,38671.0,81.6845,81.6944,81.6845,81.6944,38671.0
2025-03-05 10:00:00,82.49,82.49,82.42,82.42,56924.0,81.6845,81.6845,81.6152,81.6152,56924.0
2025-03-05 10:05:00,82.42,82.43,82.4,82.42,37129.0,81.6152,81.6251,81.5954,81.6152,37129.0
2025-03-05 10:10:00,82.42,82.43,82.41,82.42,34023.0,81.6152,81.6251,81.6053,81.6152,34023.0
2025-03-05 10:15:00,82.42,82.44,82.42,82.43,41522.0,81.6152,81.635,81.6152,81.6251,41522.0
2025-03-05 10:20:00,82.42,82.45,82.42,82.45,63949.0,81.6152,81.6449,81.6152,81.6449,63949.0
2025-03-05 10:25:00,82.45,82.46,82.44,82.46,7216.0,81.6449,81.6548,81.635,81.6548,7216.0
2025-03-05 10:30:00,82.46,82.46,82.43,82.44,80771.0,81.6548,81.6548,81.6251,81.635,80771.0
2025-03-05 10:35:00,82.43,82.45,82.43,82.43,11971.0,81.6251,81.6449,81.6251,81.6251,11971.0
2025-03-05 10:40:00,82.44,82.44,82.43,82.44,38099.0,81.635,81.635,81.6251,81.635,38099.0
2025-03-05 10:45:00,82.43,82.43,82.42,82.42,23596.0,81.6251,81.6251,81.6152,81.6152,23596.0
2025-03-05 10:50:00,82.43,82.43,82.41,82.42,22907.0,81.6251,81.6251,81.6053,81.6152,22907.0
2025-03-05 10:55:00,82.41,82.41,82.4,82.41,7088.0,81.6053,81.6053,81.5954,81.6053,7088.0
2025-03-05 11:00:00,82.41,82.42,82.4,82.42,92565.0,81.6053,81.6152,81.5954,81.6152,92565.0
2025-03-05 11:05:00,82.42,82.42,82.41,82.42,15013.0,81.6152,81.6152,81.6053,81.6152,15013.0
2025-03-05 11:10:00,82.42,82.44,82.41,82.43,32908.0,81.6152,81.635,81.6053,81.6251,32908.0
2025-03-05 11:15:00,82.43,82.44,82.43,82.44,12492.0,81.6251,81.635,81.6251,81.635,12492.0
2025-03-05 11:20:00,82.44,82.44,82.42,82.44,36659.0,81.635,81.635,81.6152,81.635,36659.0
2025-03-05 11:25:00,82.43,82.45,82.43,82.45,35024.0,81.6251,81.6449,81.6251,81.6449,35024.0
2025-03-05 11:30:00,82.44,82.45,82.43,82.45,41714.0,81.635,81.6449,81.6251,81.6449,41714.0
2025-03-05 11:35:00,82.44,82.45,82.43,82.43,14034.0,81.635,81.6449,81.6251,81.6251,14034.0
2025-03-05 11:40:00,82.44,82.44,82.43,82.44,11416.0,81.635,81.635,81.6251,81.635,11416.0
2025-03-05 11:45:00,82.44,82.44,82.43,82.44,43439.0,81.635,81.635,81.6251,81.635,43439.0
2025-03-05 11:50:00,82.43,82.44,82.43,82.44,147389.0,81.6251,81.635,81.6251,81.635,147389.0
2025-03-05 11:55:00,82.43,82.44,82.39,82.41,124862.0,81.6251,81.635,81.5855,81.6053,124862.0
2025-03-05 12:00:00,82.41,82.43,82.39,82.42,292959.0,81.6053,81.6251,81.5855,81.6152,292959.0
2025-03-05 12:05:00,82.42,82.43,82.41,82.41,26239.0,81.6152,81.6251,81.6053,81.6053,26239.0
2025-03-05 12:10:00,82.42,82.42,82.41,82.42,13568.0,81.6152,81.6152,81.6053,81.6152,13568.0
2025-03-05 12:15:00,82.41,82.42,82.4,82.4,5965.0,81.6053,81.6152,81.5954,81.5954,5965.0
2025-03-05 12:20:00,82.41,82.41,82.4,82.41,15240.0,81.6053,81.6053,81.5954,81.6053,15240.0
2025-03-05 12:25:00,82.41,82.41,82.4,82.41,15510.0,81.6053,81.6053,81.5954,81.6053,15510.0
2025-03-05 12:30:00,82.4,82.41,82.39,82.4,16072.0,81.5954,81.6053,81.5855,81.5954,16072.0
2025-03-05 12:35:00,82.4,82.41,82.39,82.41,38296.0,81.5954,81.6053,81.5855,81.6053,38296.0
2025-03-05 12:40:00,82.41,82.41,82.39,82.39,18064.0,81.6053,81.6053,81.5855,81.5855,18064.0
2025-03-05 12:45:00,82.4,82.4,82.39,82.4,24649.0,81.5954,81.5954,81.5855,81.5954,24649.0
2025-03-05 12:50:00,82.39,82.4,82.38,82.39,34202.0,81.5855,81.5954,81.5756,81.5855,34202.0
2025-03-05 12:55:00,82.38,82.39,82.38,82.39,10415.0,81.5756,81.5855,81.5756,81.5855,10415.0
2025-03-05 13:00:00,82.38,82.39,82.37,82.38,14273.0,81.5756,81.5855,81.5657,81.5756,14273.0
2025-03-05 13:05:00,82.37,82.4,82.37,82.4,46861.0,81.5657,81.5954,81.5657,81.5954,46861.0
2025-03-05 13:10:00,82.4,82.4,82.38,82.38,11189.0,81.5954,81.5954,81.5756,81.5756,11189.0
2025-03-05 13:15:00,82.38,82.39,82.38,82.39,7715.0,81.5756,81.5855,81.5756,81.5855,7715.0
2025-03-05 13:20:00,82.38,82.39,82.37,82.38,33227.0,81.5756,81.5855,81.5657,81.5756,33227.0
2025-03-05 13:25:00,82.38,82.38,82.37,82.38,8278.0,81.5756,81.5756,81.5657,81.5756,8278.0
2025-03-05 13:30:00,82.38,82.39,82.37,82.38,25957.0,81.5756,81.5855,81.5657,81.5756,25957.0
2025-03-05 13:35:00,82.38,82.39,82.38,82.38,11141.0,81.5756,81.5855,81.5756,81.5756,11141.0
2025-03-05 13:40:00,82.39,82.39,82.38,82.39,27462.0,81.5855,81.5855,81.5756,81.5855,27462.0
2025-03-05 13:45:00,82.38,82.39,82.38,82.38,4034.0,81.5756,81.5855,81.5756,81.5756,4034.0
2025-03-05 13:50:00,82.38,82.38,82.37,82.38,5624.0,81.5756,81.5756,81.5657,81.5756,5624.0
2025-03-05 13:55:00,82.37,82.38,82.37,82.38,6192.0,81.5657,81.5756,81.5657,81.5756,6192.0
2025-03-05 14:00:00,82.37,82.38,82.36,82.37,18277.0,81.5657,81.5756,81.5558,81.5657,18277.0
2025-03-05 14:05:00,82.37,82.37,82.35,82.37,18790.0,81.5657,81.5657,81.5459,81.5657,18790.0
2025-03-05 14:10:00,82.37,82.37,82.36,82.36,11669.0,81.5657,81.5657,81.5558,81.5558,11669.0
2025-03-05 14:15:00,82.36,82.36,82.35,82.36,15931.0,81.5558,81.5558,81.5459,81.5558,15931.0
2025-03-05 14:20:00,82.36,82.36,82.35,82.36,5213.0,81.5558,81.5558,81.5459,81.5558,5213.0
2025-03-05 14:25:00,82.35,82.36,82.35,82.35,17838.0,81.5459,81.5558,81.5459,81.5459,17838.0
2025-03-05 14:30:00,82.36,82.36,82.35,82.36,10303.0,81.5558,81.5558,81.5459,81.5558,10303.0
2025-03-05 14:35:00,82.36,82.36,82.35,82.36,13648.0,81.5558,81.5558,81.5459,81.5558,13648.0
2025-03-05 14:40:00,82.36,82.36,82.34,82.34,13437.0,81.5558,81.5558,81.536,81.536,13437.0
2025-03-05 14:45:00,82.35,82.35,82.34,82.34,25390.0,81.5459,81.5459,81.536,81.536,25390.0
2025-03-05 14:50:00,82.34,82.35,82.34,82.34,11859.0,81.536,81.5459,81.536,81.536,11859.0
2025-03-05 14:55:00,82.34,82.37,82.34,82.37,97397.0,81.536,81.5657,81.536,81.5657,97397.0
2025-03-05 15:00:00,82.37,82.37,82.36,82.37,100847.0,81.5657,81.5657,81.5558,81.5657,100847.0
2025-03-05 15:05:00,82.36,82.37,82.35,82.36,19198.0,81.5558,81.5657,81.5459,81.5558,19198.0
2025-03-05 15:10:00,82.36,82.36,82.34,82.34,54955.0,81.5558,81.5558,81.536,81.536,54955.0
2025-03-05 15:15:00,82.34,82.35,82.34,82.35,35149.0,81.536,81.5459,81.536,81.5459,35149.0
2025-03-05 15:20:00,82.34,82.35,82.33,82.34,606725.0,81.536,81.5459,81.5261,81.536,606725.0
2025-03-05 15:25:00,82.34,82.35,82.34,82.34,14745.0,81.536,81.5459,81.536,81.536,14745.0
2025-03-05 15:30:00,82.34,82.35,82.34,82.34,12926.0,81.536,81.5459,81.536,81.536,12926.0
2025-03-05 15:35:00,82.34,82.35,82.34,82.34,22292.0,81.536,81.5459,81.536,81.536,22292.0
2025-03-05 15:40:00,82.34,82.35,82.34,82.34,11565.0,81.536,81.5459,81.536,81.536,11565.0
2025-03-05 15:45:00,82.34,82.35,82.34,82.35,28082.0,81.536,81.5459,81.536,81.5459,28082.0
2025-03-05 15:50:00,82.35,82.35,82.34,82.34,42737.0,81.5459,81.5459,81.536,81.536,42737.0
2025-03-05 15:55:00,82.34,82.35,82.33,82.34,193581.0,81.536,81.5459,81.5261,81.536,193581.0
2025-03-06 09:30:00,82.38,82.4,82.37,82.4,81313.0,81.5756,81.5954,81.5657,81.5954,81313.0
2025-03-06 09:35:00,82.41,82.43,82.4,82.4,42737.0,81.6053,81.6251,81.5954,81.5954,42737.0
2025-03-06 09:40:00,82.41,82.41,82.39,82.4,18045.0,81.6053,81.6053,81.5855,81.5954,18045.0
2025-03-06 09:45:00,82.4,82.41,82.38,82.4,58400.0,81.5954,81.6053,81.5756,81.5954,58400.0
2025-03-06 09:50:00,82.4,82.4,82.37,82.38,23238.0,81.5954,81.5954,81.5657,81.5756,23238.0
2025-03-06 09:55:00,82.38,82.39,82.37,82.39,20011.0,81.5756,81.5855,81.5657,81.5855,20011.0
2025-03-06 10:00:00,82.39,82.4,82.38,82.39,27845.0,81.5855,81.5954,81.5756,81.5855,27845.0
2025-03-06 10:05:00,82.38,82.39,82.36,82.36,25574.0,81.5756,81.5855,81.5558,81.5558,25574.0
2025-03-06 10:10:00,82.37,82.38,82.35,82.37,41058.0,81.5657,81.5756,81.5459,81.5657,41058.0
2025-03-06 10:15:00,82.37,82.37,82.35,82.35,29415.0,81.5657,81.5657,81.5459,81.5459,29415.0
2025-03-06 10:20:00,82.36,82.36,82.34,82.34,21428.0,81.5558,81.5558,81.536,81.536,21428.0
2025-03-06 10:25:00,82.34,82.35,82.34,82.35,17481.0,81.536,81.5459,81.536,81.5459,17481.0
2025-03-06 10:30:00,82.34,82.35,82.34,82.35,58511.0,81.536,81.5459,81.536,81.5459,58511.0
2025-03-06 10:35:00,82.34,82.35,82.33,82.34,34594.0,81.536,81.5459,81.5261,81.536,34594.0
2025-03-06 10:40:00,82.34,82.34,82.33,82.34,8867.0,81.536,81.536,81.5261,81.536,8867.0
2025-03-06 10:45:00,82.34,82.34,82.33,82.33,13012.0,81.536,81.536,81.5261,81.5261,13012.0
2025-03-06 10:50:00,82.34,82.36,82.34,82.36,25092.0,81.536,81.5558,81.536,81.5558,25092.0
2025-03-06 10:55:00,82.36,82.37,82.35,82.35,12075.0,81.5558,81.5657,81.5459,81.5459,12075.0
2025-03-06 11:00:00,82.35,82.35,82.34,82.34,16420.0,81.5459,81.5459,81.536,81.536,16420.0
2025-03-06 11:05:00,82.35,82.35,82.33,82.34,17055.0,81.5459,81.5459,81.5261,81.536,17055.0
2025-03-06 11:10:00,82.33,82.35,82.33,82.34,18994.0,81.5261,81.5459,81.5261,81.536,18994.0
2025-03-06 11:15:00,82.34,82.35,82.33,82.34,52730.0,81.536,81.5459,81.5261,81.536,52730.0
2025-03-06 11:20:00,82.34,82.36,82.33,82.34,31006.0,81.536,81.5558,81.5261,81.536,31006.0
2025-03-06 11:25:00,82.34,82.36,82.34,82.34,38789.0,81.536,81.5558,81.536,81.536,38789.0
2025-03-06 11:30:00,82.35,82.35,82.33,82.34,34787.0,81.5459,81.5459,81.5261,81.536,34787.0
2025-03-06 11:35:00,82.33,82.36,82.33,82.36,12391.0,81.5261,81.5558,81.5261,81.5558,12391.0
2025-03-06 11:40:00,82.36,82.37,82.35,82.37,21523.0,81.5558,81.5657,81.5459,81.5657,21523.0
2025-03-06 11:45:00,82.37,82.37,82.35,82.36,25764.0,81.5657,81.5657,81.5459,81.5558,25764.0
2025-03-06 11:50:00,82.37,82.37,82.36,82.37,7398.0,81.5657,81.5657,81.5558,81.5657,7398.0
2025-03-06 11:55:00,82.37,82.37,82.36,82.37,11369.0,81.5657,81.5657,81.5558,81.5657,11369.0
2025-03-06 12:00:00,82.36,82.37,82.35,82.37,23174.0,81.5558,81.5657,81.5459,81.5657,23174.0
2025-03-06 12:05:00,82.37,82.38,82.36,82.37,23949.0,81.5657,81.5756,81.5558,81.5657,23949.0
2025-03-06 12:10:00,82.36,82.38,82.36,82.38,13170.0,81.5558,81.5756,81.5558,81.5756,13170.0
2025-03-06 12:15:00,82.38,82.38,82.37,82.38,18995.0,81.5756,81.5756,81.5657,81.5756,18995.0
2025-03-06 12:20:00,82.37,82.37,82.36,82.37,16162.0,81.5657,81.5657,81.5558,81.5657,16162.0
2025-03-06 12:25:00,82.37,82.38,82.37,82.38,44055.0,81.5657,81.5756,81.5657,81.5756,44055.0
2025-03-06 12:30:00,82.38,82.39,82.37,82.38,28952.0,81.5756,81.5855,81.5657,81.5756,28952.0
2025-03-06 12:35:00,82.38,82.39,82.37,82.39,23384.0,81.5756,81.5855,81.5657,81.5855,23384.0
2025-03-06 12:40:00,82.38,82.39,82.37,82.38,53333.0,81.5756,81.5855,81.5657,81.5756,53333.0
2025-03-06 12:45:00,82.38,82.4,82.37,82.39,80253.0,81.5756,81.5954,81.5657,81.5855,80253.0
2025-03-06 12:50:00,82.39,82.4,82.38,82.38,57203.0,81.5855,81.5954,81.5756,81.5756,57203.0
2025-03-06 12:55:00,82.39,82.39,82.37,82.38,18169.0,81.5855,81.5855,81.5657,81.5756,18169.0
2025-03-06 13:00:00,82.38,82.38,82.37,82.38,36269.0,81.5756,81.5756,81.5657,81.5756,36269.0
2025-03-06 13:05:00,82.38,82.38,82.37,82.38,9391.0,81.5756,81.5756,81.5657,81.5756,9391.0
2025-03-06 13:10:00,82.38,82.39,82.37,82.39,21307.0,81.5756,81.5855,81.5657,81.5855,21307.0
2025-03-06 13:15:00,82.39,82.39,82.37,82.38,20497.0,81.5855,81.5855,81.5657,81.5756,20497.0
2025-03-06 13:20:00,82.38,82.38,82.36,82.36,31067.0,81.5756,81.5756,81.5558,81.5558,31067.0
2025-03-06 13:25:00,82.36,82.37,82.36,82.37,22638.0,81.5558,81.5657,81.5558,81.5657,22638.0
2025-03-06 13:30:00,82.38,82.38,82.36,82.37,23727.0,81.5756,81.5756,81.5558,81.5657,23727.0
2025-03-06 13:35:00,82.37,82.37,82.36,82.37,8244.0,81.5657,81.5657,81.5558,81.5657,8244.0
2025-03-06 13:40:00,82.37,82.39,82.36,82.38,31457.0,81.5657,81.5855,81.5558,81.5756,31457.0
2025-03-06 13:45:00,82.39,82.39,82.37,82.38,7178.0,81.5855,81.5855,81.5657,81.5756,7178.0
2025-03-06 13:50:00,82.37,82.38,82.37,82.38,9532.0,81.5657,81.5756,81.5657,81.5756,9532.0
2025-03-06 13:55:00,82.38,82.38,82.37,82.38,9751.0,81.5756,81.5756,81.5657,81.5756,9751.0
2025-03-06 14:00:00,82.38,82.39,82.37,82.39,7012.0,81.5756,81.5855,81.5657,81.5855,7012.0
2025-03-06 14:05:00,82.39,82.39,82.38,82.39,14533.0,81.5855,81.5855,81.5756,81.5855,14533.0
2025-03-06 14:10:00,82.39,82.4,82.38,82.39,100408.0,81.5855,81.5954,81.5756,81.5855,100408.0
2025-03-06 14:15:00,82.4,82.4,82.39,82.4,33978.0,81.5954,81.5954,81.5855,81.5954,33978.0
2025-03-06 14:20:00,82.4,82.4,82.39,82.4,47615.0,81.5954,81.5954,81.5855,81.5954,47615.0
2025-03-06 14:25:00,82.4,82.4,82.39,82.4,5763.0,81.5954,81.5954,81.5855,81.5954,5763.0
2025-03-06 14:30:00,82.39,82.41,82.39,82.4,31345.0,81.5855,81.6053,81.5855,81.5954,31345.0
2025-03-06 14:35:00,82.4,82.41,82.39,82.4,8562.0,81.5954,81.6053,81.5855,81.5954,8562.0
2025-03-06 14:40:00,82.41,82.41,82.39,82.4,29230.0,81.6053,81.6053,81.5855,81.5954,29230.0
2025-03-06 14:45:00,82.4,82.4,82.38,82.39,45672.0,81.5954,81.5954,81.5756,81.5855,45672.0
2025-03-06 14:50:00,82.39,82.39,82.38,82.38,10589.0,81.5855,81.5855,81.5756,81.5756,10589.0
2025-03-06 14:55:00,82.39,82.4,82.38,82.4,57555.0,81.5855,81.5954,81.5756,81.5954,57555.0
2025-03-06 15:00:00,82.41,82.41,82.4,82.41,24864.0,81.6053,81.6053,81.5954,81.6053,24864.0
2025-03-06 15:05:00,82.41,82.41,82.39,82.39,4717.0,81.6053,81.6053,81.5855,81.5855,4717.0
2025-03-06 15:10:00,82.4,82.4,82.39,82.4,212529.0,81.5954,81.5954,81.5855,81.5954,212529.0
2025-03-06 15:15:00,82.4,82.4,82.39,82.4,24472.0,81.5954,81.5954,81.5855,81.5954,24472.0
2025-03-06 15:20:00,82.4,82.41,82.39,82.41,31399.0,81.5954,81.6053,81.5855,81.6053,31399.0
2025-03-06 15:25:00,82.41,82.41,82.4,82.41,52676.0,81.6053,81.6053,81.5954,81.6053,52676.0
2025-03-06 15:30:00,82.4,82.41,82.4,82.41,66616.0,81.5954,81.6053,81.5954,81.6053,66616.0
2025-03-06 15:35:00,82.41,82.41,82.39,82.41,28822.0,81.6053,81.6053,81.5855,81.6053,28822.0
2025-03-06 15:40:00,82.41,82.41,82.4,82.4,8713.0,81.6053,81.6053,81.5954,81.5954,8713.0
2025-03-06 15:45:00,82.41,82.41,82.4,82.4,35549.0,81.6053,81.6053,81.5954,81.5954,35549.0
2025-03-06 15:50:00,82.41,82.41,82.39,82.4,188845.0,81.6053,81.6053,81.5855,81.5954,188845.0
2025-03-06 15:55:00,82.4,82.4,82.39,82.4,216595.0,81.5954,81.5954,81.5855,81.5954,216595.0
2025-03-07 09:30:00,82.5,82.51,82.48,82.48,29352.0,81.6944,81.7043,81.6746,81.6746,29352.0
2025-03-07 09:35:00,82.48,82.5,82.47,82.48,17317.0,81.6746,81.6944,81.6647,81.6746,17317.0
2025-03-07 09:40:00,82.49,82.49,82.46,82.47,9168.0,81.6845,81.6845,81.6548,81.6647,9168.0
2025-03-07 09:45:00,82.47,82.47,82.45,82.47,20772.0,81.6647,81.6647,81.6449,81.6647,20772.0
2025-03-07 09:50:00,82.46,82.47,82.45,82.45,4375.0,81.6548,81.6647,81.6449,81.6449,4375.0
2025-03-07 09:55:00,82.45,82.47,82.45,82.46,51690.0,81.6449,81.6647,81.6449,81.6548,51690.0
2025-03-07 10:00:00,82.47,82.49,82.46,82.47,25563.0,81.6647,81.6845,81.6548,81.6647,25563.0
2025-03-07 10:05:00,82.47,82.47,82.45,82.45,10031.0,81.6647,81.6647,81.6449,81.6449,10031.0
2025-03-07 10:10:00,82.45,82.47,82.45,82.46,18542.0,81.6449,81.6647,81.6449,81.6548,18542.0
2025-03-07 10:15:00,82.47,82.49,82.46,82.48,8331.0,81.6647,81.6845,81.6548,81.6746,8331.0
2025-03-07 10:20:00,82.47,82.48,82.47,82.47,15757.0,81.6647,81.6746,81.6647,81.6647,15757.0
2025-03-07 10:25:00,82.46,82.47,82.46,82.46,39581.0,81.6548,81.6647,81.6548,81.6548,39581.0
2025-03-07 10:30:00,82.46,82.5,82.46,82.5,24846.0,81.6548,81.6944,81.6548,81.6944,24846.0
2025-03-07 10:35:00,82.5,82.52,82.49,82.5,22896.0,81.6944,81.7142,81.6845,81.6944,22896.0
2025-03-07 10:40:00,82.51,82.51,82.5,82.5,10954.0,81.7043,81.7043,81.6944,81.6944,10954.0
2025-03-07 10:45:00,82.5,82.5,82.45,82.45,188596.0,81.6944,81.6944,81.6449,81.6449,188596.0
2025-03-07 10:50:00,82.45,82.49,82.45,82.48,37296.0,81.6449,81.6845,81.6449,81.6746,37296.0
2025-03-07 10:55:00,82.47,82.48,82.46,82.47,31186.0,81.6647,81.6746,81.6548,81.6647,31186.0
2025-03-07 11:00:00,82.48,82.48,82.47,82.48,27660.0,81.6746,81.6746,81.6647,81.6746,27660.0
2025-03-07 11:05:00,82.47,82.49,82.46,82.47,15651.0,81.6647,81.6845,81.6548,81.6647,15651.0
2025-03-07 11:10:00,82.47,82.48,82.46,82.48,30738.0,81.6647,81.6746,81.6548,81.6746,30738.0
2025-03-07 11:15:00,82.48,82.5,82.47,82.49,57596.0,81.6746,81.6944,81.6647,81.6845,57596.0
2025-03-07 11:20:00,82.49,82.5,82.48,82.49,12176.0,81.6845,81.6944,81.6746,81.6845,12176.0
2025-03-07 11:25:00,82.49,82.5,82.48,82.5,8250.0,81.6845,81.6944,81.6746,81.6944,8250.0
2025-03-07 11:30:00,82.5,82.5,82.48,82.49,106960.0,81.6944,81.6944,81.6746,81.6845,106960.0
2025-03-07 11:35:00,82.49,82.5,82.49,82.5,50951.0,81.6845,81.6944,81.6845,81.6944,50951.0
2025-03-07 11:40:00,82.5,82.51,82.49,82.5,22581.0,81.6944,81.7043,81.6845,81.6944,22581.0
2025-03-07 11:45:00,82.51,82.51,82.5,82.51,22615.0,81.7043,81.7043,81.6944,81.7043,22615.0
2025-03-07 11:50:00,82.51,82.52,82.5,82.52,20719.0,81.7043,81.7142,81.6944,81.7142,20719.0
2025-03-07 11:55:00,82.51,82.52,82.5,82.5,33888.0,81.7043,81.7142,81.6944,81.6944,33888.0
2025-03-07 12:00:00,82.51,82.51,82.49,82.5,23613.0,81.7043,81.7043,81.6845,81.6944,23613.0
2025-03-07 12:05:00,82.5,82.51,82.49,82.51,11476.0,81.6944,81.7043,81.6845,81.7043,11476.0
2025-03-07 12:10:00,82.51,82.51,82.5,82.5,7995.0,81.7043,81.7043,81.6944,81.6944,7995.0
2025-03-07 12:15:00,82.51,82.51,82.5,82.51,27569.0,81.7043,81.7043,81.6944,81.7043,27569.0
2025-03-07 12:20:00,82.5,82.51,82.48,82.48,36943.0,81.6944,81.7043,81.6746,81.6746,36943.0
2025-03-07 12:25:00,82.49,82.49,82.48,82.48,3731.0,81.6845,81.6845,81.6746,81.6746,3731.0
2025-03-07 12:30:00,82.48,82.48,82.46,82.46,28087.0,81.6746,81.6746,81.6548,81.6548,28087.0
2025-03-07 12:35:00,82.47,82.48,82.46,82.47,19106.0,81.6647,81.6746,81.6548,81.6647,19106.0
2025-03-07 12:40:00,82.48,82.48,82.46,82.47,19550.0,81.6746,81.6746,81.6548,81.6647,19550.0
2025-03-07 12:45:00,82.47,82.47,82.44,82.44,76971.0,81.6647,81.6647,81.635,81.635,76971.0
2025-03-07 12:50:00,82.44,82.45,82.43,82.43,26710.0,81.635,81.6449,81.6251,81.6251,26710.0
2025-03-07 12:55:00,82.43,82.45,82.42,82.45,32148.0,81.6251,81.6449,81.6152,81.6449,32148.0
2025-03-07 13:00:00,82.45,82.45,82.42,82.42,357836.0,81.6449,81.6449,81.6152,81.6152,357836.0
2025-03-07 13:05:00,82.42,82.43,82.41,82.42,38859.0,81.6152,81.6251,81.6053,81.6152,38859.0
2025-03-07 13:10:00,82.42,82.42,82.41,82.42,7523.0,81.6152,81.6152,81.6053,81.6152,7523.0
2025-03-07 13:15:00,82.41,82.41,82.4,82.41,24120.0,81.6053,81.6053,81.5954,81.6053,24120.0
2025-03-07 13:20:00,82.4,82.41,82.4,82.41,28885.0,81.5954,81.6053,81.5954,81.6053,28885.0
2025-03-07 13:25:00,82.41,82.41,82.4,82.41,7089.0,81.6053,81.6053,81.5954,81.6053,7089.0
2025-03-07 13:30:00,82.4,82.41,82.39,82.39,21758.0,81.5954,81.6053,81.5855,81.5855,21758.0
2025-03-07 13:35:00,82.39,82.4,82.37,82.38,24580.0,81.5855,81.5954,81.5657,81.5756,24580.0
2025-03-07 13:40:00,82.38,82.39,82.37,82.39,11320.0,81.5756,81.5855,81.5657,81.5855,11320.0
2025-03-07 13:45:00,82.39,82.39,82.37,82.38,13922.0,81.5855,81.5855,81.5657,81.5756,13922.0
2025-03-07 13:50:00,82.38,82.38,82.37,82.37,9729.0,81.5756,81.5756,81.5657,81.5657,9729.0
2025-03-07 13:55:00,82.37,82.38,82.36,82.36,8012.0,81.5657,81.5756,81.5558,81.5558,8012.0
2025-03-07 14:00:00,82.36,82.37,82.35,82.35,16307.0,81.5558,81.5657,81.5459,81.5459,16307.0
2025-03-07 14:05:00,82.35,82.37,82.34,82.37,15754.0,81.5459,81.5657,81.536,81.5657,15754.0
2025-03-07 14:10:00,82.37,82.37,82.35,82.35,11091.0,81.5657,81.5657,81.5459,81.5459,11091.0
2025-03-07 14:15:00,82.36,82.36,82.34,82.35,5640.0,81.5558,81.5558,81.536,81.5459,5640.0
2025-03-07 14:20:00,82.35,82.35,82.34,82.35,51886.0,81.5459,81.5459,81.536,81.5459,51886.0
2025-03-07 14:25:00,82.34,82.36,82.34,82.35,13397.0,81.536,81.5558,81.536,81.5459,13397.0
2025-03-07 14:30:00,82.34,82.36,82.34,82.36,20962.0,81.536,81.5558,81.536,81.5558,20962.0
2025-03-07 14:35:00,82.36,82.36,82.34,82.35,18763.0,81.5558,81.5558,81.536,81.5459,18763.0
2025-03-07 14:40:00,82.35,82.36,82.34,82.35,16963.0,81.5459,81.5558,81.536,81.5459,16963.0
2025-03-07 14:45:00,82.36,82.37,82.35,82.37,62592.0,81.5558,81.5657,81.5459,81.5657,62592.0
2025-03-07 14:50:00,82.37,82.37,82.36,82.37,8701.0,81.5657,81.5657,81.5558,81.5657,8701.0
2025-03-07 14:55:00,82.37,82.38,82.36,82.38,44909.0,81.5657,81.5756,81.5558,81.5756,44909.0
2025-03-07 15:00:00,82.38,82.39,82.37,82.38,11436.0,81.5756,81.5855,81.5657,81.5756,11436.0
2025-03-07 15:05:00,82.38,82.38,82.37,82.38,7118.0,81.5756,81.5756,81.5657,81.5756,7118.0
2025-03-07 15:10:00,82.38,82.38,82.37,82.38,14748.0,81.5756,81.5756,81.5657,81.5756,14748.0
2025-03-07 15:15:00,82.38,82.39,82.37,82.38,60192.0,81.5756,81.5855,81.5657,81.5756,60192.0
2025-03-07 15:20:00,82.38,82.38,82.37,82.37,5509.0,81.5756,81.5756,81.5657,81.5657,5509.0
2025-03-07 15:25:00,82.38,82.39,82.37,82.39,14134.0,81.5756,81.5855,81.5657,81.5855,14134.0
2025-03-07 15:30:00,82.39,82.39,82.38,82.39,19116.0,81.5855,81.5855,81.5756,81.5855,19116.0
2025-03-07 15:35:00,82.39,82.39,82.38,82.39,24480.0,81.5855,81.5855,81.5756,81.5855,24480.0
2025-03-07 15:40:00,82.39,82.39,82.38,82.39,22933.0,81.5855,81.5855,81.5756,81.5855,22933.0
2025-03-07 15:45:00,82.39,82.39,82.38,82.38,42791.0,81.5855,81.5855,81.5756,81.5756,42791.0
2025-03-07 15:50:00,82.39,82.39,82.37,82.38,43893.0,81.5855,81.5855,81.5657,81.5756,43893.0
2025-03-07 15:55:00,82.38,82.38,82.37,82.38,107960.0,81.5756,81.5756,81.5657,81.5756,107960.0
2025-03-10 09:30:00,82.49,82.5,82.47,82.48,58210.0,81.6845,81.6944,81.6647,81.6746,58210.0
2025-03-10 09:35:00,82.48,82.49,82.47,82.48,18023.0,81.6746,81.6845,81.6647,81.6746,18023.0
2025-03-10 09:40:00,82.49,82.49,82.46,82.47,33554.0,81.6845,81.6845,81.6548,81.6647,33554.0
2025-03-10 09:45:00,82.47,82.49,82.46,82.48,39054.0,81.6647,81.6845,81.6548,81.6746,39054.0
2025-03-10 09:50:00,82.48,82.49,82.48,82.49,12971.0,81.6746,81.6845,81.6746,81.6845,12971.0
2025-03-10 09:55:00,82.48,82.49,82.47,82.47,9593.0,81.6746,81.6845,81.6647,81.6647,9593.0
2025-03-10 10:00:00,82.47,82.5,82.47,82.49,27516.0,81.6647,81.6944,81.6647,81.6845,27516.0
2025-03-10 10:05:00,82.5,82.5,82.49,82.5,7432.0,81.6944,81.6944,81.6845,81.6944,7432.0
2025-03-10 10:10:00,82.5,82.51,82.49,82.5,21892.0,81.6944,81.7043,81.6845,81.6944,21892.0
2025-03-10 10:15:00,82.5,82.5,82.49,82.5,36228.0,81.6944,81.6944,81.6845,81.6944,36228.0
2025-03-10 10:20:00,82.5,82.51,82.5,82.5,25981.0,81.6944,81.7043,81.6944,81.6944,25981.0
2025-03-10 10:25:00,82.5,82.51,82.5,82.51,4653.0,81.6944,81.7043,81.6944,81.7043,4653.0
2025-03-10 10:30:00,82.51,82.51,82.5,82.51,4094.0,81.7043,81.7043,81.6944,81.7043,4094.0
2025-03-10 10:35:00,82.51,82.52,82.5,82.51,7217.0,81.7043,81.7142,81.6944,81.7043,7217.0
2025-03-10 10:40:00,82.51,82.51,82.5,82.51,14372.0,81.7043,81.7043,81.6944,81.7043,14372.0
2025-03-10 10:45:00,82.51,82.52,82.5,82.51,27652.0,81.7043,81.7142,81.6944,81.7043,27652.0
2025-03-10 10:50:00,82.51,82.53,82.5,82.52,39257.0,81.7043,81.7241,81.6944,81.7142,39257.0
2025-03-10 10:55:00,82.53,82.53,82.52,82.52,6324.0,81.7241,81.7241,81.7142,81.7142,6324.0
2025-03-10 11:00:00,82.52,82.53,82.51,82.51,13126.0,81.7142,81.7241,81.7043,81.7043,13126.0
2025-03-10 11:05:00,82.51,82.52,82.5,82.5,13771.0,81.7043,81.7142,81.6944,81.6944,13771.0
2025-03-10 11:10:00,82.51,82.51,82.5,82.51,9515.0,81.7043,81.7043,81.6944,81.7043,9515.0
2025-03-10 11:15:00,82.51,82.51,82.5,82.5,57233.0,81.7043,81.7043,81.6944,81.6944,57233.0
2025-03-10 11:20:00,82.5,82.51,82.5,82.5,21618.0,81.6944,81.7043,81.6944,81.6944,21618.0
2025-03-10 11:25:00,82.5,82.51,82.49,82.49,38407.0,81.6944,81.7043,81.6845,81.6845,38407.0
2025-03-10 11:30:00,82.5,82.5,82.48,82.48,16794.0,81.6944,81.6944,81.6746,81.6746,16794.0
2025-03-10 11:35:00,82.48,82.49,82.48,82.48,20186.0,81.6746,81.6845,81.6746,81.6746,20186.0
2025-03-10 11:40:00,82.49,82.51,82.48,82.51,11582.0,81.6845,81.7043,81.6746,81.7043,11582.0
2025-03-10 11:45:00,82.51,82.51,82.49,82.5,11975.0,81.7043,81.7043,81.6845,81.6944,11975.0
2025-03-10 11:50:00,82.5,82.5,82.49,82.5,12964.0,81.6944,81.6944,81.6845,81.6944,12964.0
2025-03-10 11:55:00,82.5,82.51,82.49,82.51,22651.0,81.6944,81.7043,81.6845,81.7043,22651.0
2025-03-10 12:00:00,82.51,82.51,82.5,82.51,17207.0,81.7043,81.7043,81.6944,81.7043,17207.0
2025-03-10 12:05:00,82.51,82.51,82.5,82.5,30239.0,81.7043,81.7043,81.6944,81.6944,30239.0
2025-03-10 12:10:00,82.5,82.51,82.49,82.5,30499.0,81.6944,81.7043,81.6845,81.6944,30499.0
2025-03-10 12:15:00,82.5,82.52,82.49,82.52,31210.0,81.6944,81.7142,81.6845,81.7142,31210.0
2025-03-10 12:20:00,82.52,82.52,82.51,82.52,10565.0,81.7142,81.7142,81.7043,81.7142,10565.0
2025-03-10 12:25:00,82.52,82.52,82.5,82.5,43203.0,81.7142,81.7142,81.6944,81.6944,43203.0
2025-03-10 12:30:00,82.5,82.5,82.49,82.49,31573.0,81.6944,81.6944,81.6845,81.6845,31573.0
2025-03-10 12:35:00,82.5,82.5,82.49,82.5,21391.0,81.6944,81.6944,81.6845,81.6944,21391.0
2025-03-10 12:40:00,82.5,82.5,82.49,82.5,8123.0,81.6944,81.6944,81.6845,81.6944,8123.0
2025-03-10 12:45:00,82.5,82.5,82.49,82.5,14582.0,81.6944,81.6944,81.6845,81.6944,14582.0
2025-03-10 12:50:00,82.49,82.5,82.49,82.5,10476.0,81.6845,81.6944,81.6845,81.6944,10476.0
2025-03-10 12:55:00,82.5,82.5,82.49,82.5,14098.0,81.6944,81.6944,81.6845,81.6944,14098.0
2025-03-10 13:00:00,82.5,82.5,82.49,82.5,40030.0,81.6944,81.6944,81.6845,81.6944,40030.0
2025-03-10 13:05:00,82.5,82.51,82.5,82.51,15585.0,81.6944,81.7043,81.6944,81.7043,15585.0
2025-03-10 13:10:00,82.5,82.51,82.5,82.51,6730.0,81.6944,81.7043,81.6944,81.7043,6730.0
2025-03-10 13:15:00,82.51,82.51,82.5,82.51,8330.0,81.7043,81.7043,81.6944,81.7043,8330.0
2025-03-10 13:20:00,82.51,82.51,82.49,82.5,40974.0,81.7043,81.7043,81.6845,81.6944,40974.0
2025-03-10 13:25:00,82.5,82.51,82.49,82.51,22473.0,81.6944,81.7043,81.6845,81.7043,22473.0
2025-03-10 13:30:00,82.51,82.51,82.5,82.5,12386.0,81.7043,81.7043,81.6944,81.6944,12386.0
2025-03-10 13:35:00,82.5,82.52,82.5,82.52,26734.0,81.6944,81.7142,81.6944,81.7142,26734.0
2025-03-10 13:40:00,82.52,82.52,82.51,82.52,15184.0,81.7142,81.7142,81.7043,81.7142,15184.0
2025-03-10 13:45:00,82.52,82.52,82.51,82.52,18677.0,81.7142,81.7142,81.7043,81.7142,18677.0
2025-03-10 13:50:00,82.52,82.52,82.51,82.52,15605.0,81.7142,81.7142,81.7043,81.7142,15605.0
2025-03-10 13:55:00,82.52,82.52,82.51,82.52,17541.0,81.7142,81.7142,81.7043,81.7142,17541.0
2025-03-10 14:00:00,82.52,82.52,82.51,82.52,18029.0,81.7142,81.7142,81.7043,81.7142,18029.0
2025-03-10 14:05:00,82.52,82.52,82.51,82.52,32995.0,81.7142,81.7142,81.7043,81.7142,32995.0
2025-03-10 14:10:00,82.52,82.53,82.51,82.51,160466.0,81.7142,81.7241,81.7043,81.7043,160466.0
2025-03-10 14:15:00,82.51,82.51,82.5,82.51,22446.0,81.7043,81.7043,81.6944,81.7043,22446.0
2025-03-10 14:20:00,82.51,82.51,82.5,82.51,13252.0,81.7043,81.7043,81.6944,81.7043,13252.0
2025-03-10 14:25:00,82.51,82.52,82.5,82.52,23721.0,81.7043,81.7142,81.6944,81.7142,23721.0
2025-03-10 14:30:00,82.52,82.52,82.5,82.52,37526.0,81.7142,81.7142,81.6944,81.7142,37526.0
2025-03-10 14:35:00,82.52,82.52,82.51,82.52,12153.0,81.7142,81.7142,81.7043,81.7142,12153.0
2025-03-10 14:40:00,82.52,82.53,82.51,82.53,32790.0,81.7142,81.7241,81.7043,81.7241,32790.0
2025-03-10 14:45:00,82.53,82.53,82.52,82.52,11143.0,81.7241,81.7241,81.7142,81.7142,11143.0
2025-03-10 14:50:00,82.52,82.53,82.52,82.53,14797.0,81.7142,81.7241,81.7142,81.7241,14797.0
2025-03-10 14:55:00,82.53,82.54,82.52,82.54,28639.0,81.7241,81.734,81.7142,81.734,28639.0
2025-03-10 15:00:00,82.54,82.55,82.53,82.55,57043.0,81.734,81.7439,81.7241,81.7439,57043.0
2025-03-10 15:05:00,82.55,82.55,82.54,82.55,140397.0,81.7439,81.7439,81.734,81.7439,140397.0
2025-03-10 15:10:00,82.55,82.56,82.54,82.55,45277.0,81.7439,81.7538,81.734,81.7439,45277.0
2025-03-10 15:15:00,82.55,82.55,82.53,82.55,39670.0,81.7439,81.7439,81.7241,81.7439,39670.0
2025-03-10 15:20:00,82.54,82.55,82.53,82.54,22868.0,81.734,81.7439,81.7241,81.734,22868.0
2025-03-10 15:25:00,82.53,82.54,82.52,82.54,54540.0,81.7241,81.734,81.7142,81.734,54540.0
2025-03-10 15:30:00,82.54,82.54,82.52,82.52,36244.0,81.734,81.734,81.7142,81.7142,36244.0
2025-03-10 15:35:00,82.52,82.53,82.52,82.52,74106.0,81.7142,81.7241,81.7142,81.7142,74106.0
2025-03-10 15:40:00,82.53,82.54,82.52,82.54,53718.0,81.7241,81.734,81.7142,81.734,53718.0
2025-03-10 15:45:00,82.54,82.55,82.53,82.55,43527.0,81.734,81.7439,81.7241,81.7439,43527.0
2025-03-10 15:50:00,82.55,82.55,82.53,82.54,173739.0,81.7439,81.7439,81.7241,81.734,173739.0
2025-03-10 15:55:00,82.54,82.54,82.53,82.54,496069.0,81.734,81.734,81.7241,81.734,496069.0
2025-03-11 09:30:00,82.53,82.55,82.53,82.55,134754.0,81.7241,81.7439,81.7241,81.7439,134754.0
2025-03-11 09:35:00,82.56,82.57,82.54,82.54,32676.0,81.7538,81.7637,81.734,81.734,32676.0
2025-03-11 09:40:00,82.54,82.55,82.53,82.54,5163.0,81.734,81.7439,81.7241,81.734,5163.0
2025-03-11 09:45:00,82.53,82.54,82.52,82.52,17691.0,81.7241,81.734,81.7142,81.7142,17691.0
2025-03-11 09:50:00,82.53,82.54,82.52,82.53,19771.0,81.7241,81.734,81.7142,81.7241,19771.0
2025-03-11 09:55:00,82.54,82.54,82.52,82.54,8041.0,81.734,81.734,81.7142,81.734,8041.0
2025-03-11 10:00:00,82.54,82.57,82.48,82.56,104832.0,81.734,81.7637,81.6746,81.7538,104832.0
2025-03-11 10:05:00,82.56,82.57,82.53,82.53,117445.0,81.7538,81.7637,81.7241,81.7241,117445.0
2025-03-11 10:10:00,82.52,82.55,82.52,82.55,36687.0,81.7142,81.7439,81.7142,81.7439,36687.0
2025-03-11 10:15:00,82.54,82.57,82.54,82.55,48232.0,81.734,81.7637,81.734,81.7439,48232.0
2025-03-11 10:20:00,82.55,82.57,82.54,82.56,23736.0,81.7439,81.7637,81.734,81.7538,23736.0
2025-03-11 10:25:00,82.57,82.59,82.56,82.58,23691.0,81.7637,81.7835,81.7538,81.7736,23691.0
2025-03-11 10:30:00,82.58,82.58,82.56,82.57,59745.0,81.7736,81.7736,81.7538,81.7637,59745.0
2025-03-11 10:35:00,82.57,82.59,82.57,82.59,21152.0,81.7637,81.7835,81.7637,81.7835,21152.0
2025-03-11 10:40:00,82.59,82.6,82.56,82.56,63000.0,81.7835,81.7934,81.7538,81.7538,63000.0
2025-03-11 10:45:00,82.58,82.58,82.56,82.58,82812.0,81.7736,81.7736,81.7538,81.7736,82812.0
2025-03-11 10:50:00,82.58,82.58,82.54,82.55,24544.0,81.7736,81.7736,81.734,81.7439,24544.0
2025-03-11 10:55:00,82.55,82.57,82.54,82.56,44566.0,81.7439,81.7637,81.734,81.7538,44566.0
2025-03-11 11:00:00,82.57,82.58,82.55,82.56,13736.0,81.7637,81.7736,81.7439,81.7538,13736.0
2025-03-11 11:05:00,82.56,82.56,82.53,82.54,74717.0,81.7538,81.7538,81.7241,81.734,74717.0
2025-03-11 11:10:00,82.54,82.54,82.52,82.53,27341.0,81.734,81.734,81.7142,81.7241,27341.0
2025-03-11 11:15:00,82.53,82.53,82.52,82.53,18455.0,81.7241,81.7241,81.7142,81.7241,18455.0
2025-03-11 11:20:00,82.52,82.54,82.52,82.54,73497.0,81.7142,81.734,81.7142,81.734,73497.0
2025-03-11 11:25:00,82.53,82.53,82.51,82.51,36708.0,81.7241,81.7241,81.7043,81.7043,36708.0
2025-03-11 11:30:00,82.52,82.52,82.5,82.52,41101.0,81.7142,81.7142,81.6944,81.7142,41101.0
2025-03-11 11:35:00,82.52,82.52,82.51,82.51,17849.0,81.7142,81.7142,81.7043,81.7043,17849.0
2025-03-11 11:40:00,82.51,82.51,82.5,82.51,11830.0,81.7043,81.7043,81.6944,81.7043,11830.0
2025-03-11 11:45:00,82.52,82.53,82.51,82.52,23153.0,81.7142,81.7241,81.7043,81.7142,23153.0
2025-03-11 11:50:00,82.51,82.52,82.51,82.52,42019.0,81.7043,81.7142,81.7043,81.7142,42019.0
2025-03-11 11:55:00,82.51,82.53,82.51,82.53,8489.0,81.7043,81.7241,81.7043,81.7241,8489.0
2025-03-11 12:00:00,82.53,82.54,82.53,82.53,8815.0,81.7241,81.734,81.7241,81.7241,8815.0
2025-03-11 12:05:00,82.54,82.55,82.53,82.54,9456.0,81.734,81.7439,81.7241,81.734,9456.0
2025-03-11 12:10:00,82.54,82.55,82.53,82.55,13985.0,81.734,81.7439,81.7241,81.7439,13985.0
2025-03-11 12:15:00,82.55,82.55,82.53,82.54,29513.0,81.7439,81.7439,81.7241,81.734,29513.0
2025-03-11 12:20:00,82.54,82.54,82.53,82.54,8459.0,81.734,81.734,81.7241,81.734,8459.0
2025-03-11 12:25:00,82.54,82.54,82.52,82.53,55168.0,81.734,81.734,81.7142,81.7241,55168.0
2025-03-11 12:30:00,82.52,82.53,82.52,82.52,27869.0,81.7142,81.7241,81.7142,81.7142,27869.0
2025-03-11 12:35:00,82.52,82.53,82.51,82.53,16902.0,81.7142,81.7241,81.7043,81.7241,16902.0
2025-03-11 12:40:00,82.52,82.53,82.52,82.53,63603.0,81.7142,81.7241,81.7142,81.7241,63603.0
2025-03-11 12:45:00,82.53,82.53,82.52,82.52,7191.0,81.7241,81.7241,81.7142,81.7142,7191.0
2025-03-11 12:50:00,82.53,82.54,82.52,82.54,22305.0,81.7241,81.734,81.7142,81.734,22305.0
2025-03-11 12:55:00,82.54,82.55,82.53,82.55,14759.0,81.734,81.7439,81.7241,81.7439,14759.0
2025-03-11 13:00:00,82.55,82.55,82.54,82.55,16607.0,81.7439,81.7439,81.734,81.7439,16607.0
2025-03-11 13:05:00,82.54,82.56,82.54,82.56,13047.0,81.734,81.7538,81.734,81.7538,13047.0
2025-03-11 13:10:00,82.55,82.56,82.54,82.56,34637.0,81.7439,81.7538,81.734,81.7538,34637.0
2025-03-11 13:15:00,82.56,82.56,82.54,82.55,13376.0,81.7538,81.7538,81.734,81.7439,13376.0
2025-03-11 13:20:00,82.55,82.57,82.55,82.56,19374.0,81.7439,81.7637,81.7439,81.7538,19374.0
2025-03-11 13:25:00,82.55,82.57,82.55,82.56,684894.0,81.7439,81.7637,81.7439,81.7538,684894.0
2025-03-11 13:30:00,82.56,82.57,82.56,82.56,31386.0,81.7538,81.7637,81.7538,81.7538,31386.0
2025-03-11 13:35:00,82.56,82.57,82.56,82.56,45826.0,81.7538,81.7637,81.7538,81.7538,45826.0
2025-03-11 13:40:00,82.56,82.57,82.55,82.56,22488.0,81.7538,81.7637,81.7439,81.7538,22488.0
2025-03-11 13:45:00,82.56,82.56,82.55,82.55,21062.0,81.7538,81.7538,81.7439,81.7439,21062.0
2025-03-11 13:50:00,82.55,82.56,82.55,82.55,11344.0,81.7439,81.7538,81.7439,81.7439,11344.0
2025-03-11 13:55:00,82.56,82.57,82.55,82.56,17517.0,81.7538,81.7637,81.7439,81.7538,17517.0
2025-03-11 14:00:00,82.56,82.56,82.53,82.53,24028.0,81.7538,81.7538,81.7241,81.7241,24028.0
2025-03-11 14:05:00,82.53,82.53,82.52,82.53,42860.0,81.7241,81.7241,81.7142,81.7241,42860.0
2025-03-11 14:10:00,82.53,82.53,82.51,82.52,57617.0,81.7241,81.7241,81.7043,81.7142,57617.0
2025-03-11 14:15:00,82.51,82.52,82.5,82.51,34512.0,81.7043,81.7142,81.6944,81.7043,34512.0
2025-03-11 14:20:00,82.5,82.51,82.49,82.5,46193.0,81.6944,81.7043,81.6845,81.6944,46193.0
2025-03-11 14:25:00,82.5,82.51,82.49,82.5,8768.0,81.6944,81.7043,81.6845,81.6944,8768.0
2025-03-11 14:30:00,82.5,82.51,82.49,82.51,49421.0,81.6944,81.7043,81.6845,81.7043,49421.0
2025-03-11 14:35:00,82.51,82.51,82.5,82.5,26343.0,81.7043,81.7043,81.6944,81.6944,26343.0
2025-03-11 14:40:00,82.51,82.51,82.48,82.48,31288.0,81.7043,81.7043,81.6746,81.6746,31288.0
2025-03-11 14:45:00,82.48,82.5,82.48,82.49,29872.0,81.6746,81.6944,81.6746,81.6845,29872.0
2025-03-11 14:50:00,82.49,82.49,82.47,82.48,25661.0,81.6845,81.6845,81.6647,81.6746,25661.0
2025-03-11 14:55:00,82.48,82.49,82.47,82.48,45493.0,81.6746,81.6845,81.6647,81.6746,45493.0
2025-03-11 15:00:00,82.48,82.49,82.47,82.49,140347.0,81.6746,81.6845,81.6647,81.6845,140347.0
2025-03-11 15:05:00,82.48,82.49,82.47,82.48,53177.0,81.6746,81.6845,81.6647,81.6746,53177.0
2025-03-11 15:10:00,82.47,82.48,82.47,82.48,17132.0,81.6647,81.6746,81.6647,81.6746,17132.0
2025-03-11 15:15:00,82.48,82.49,82.47,82.48,27620.0,81.6746,81.6845,81.6647,81.6746,27620.0
2025-03-11 15:20:00,82.49,82.49,82.47,82.49,33567.0,81.6845,81.6845,81.6647,81.6845,33567.0
2025-03-11 15:25:00,82.49,82.49,82.48,82.48,52351.0,81.6845,81.6845,81.6746,81.6746,52351.0
2025-03-11 15:30:00,82.49,82.49,82.48,82.48,28056.0,81.6845,81.6845,81.6746,81.6746,28056.0
2025-03-11 15:35:00,82.49,82.49,82.48,82.48,10497.0,81.6845,81.6845,81.6746,81.6746,10497.0
2025-03-11 15:40:00,82.49,82.49,82.48,82.48,12619.0,81.6845,81.6845,81.6746,81.6746,12619.0
2025-03-11 15:45:00,82.48,82.49,82.47,82.48,20107.0,81.6746,81.6845,81.6647,81.6746,20107.0
2025-03-11 15:50:00,82.48,82.49,82.47,82.48,39460.0,81.6746,81.6845,81.6647,81.6746,39460.0
2025-03-11 15:55:00,82.48,82.49,82.48,82.48,103072.0,81.6746,81.6845,81.6746,81.6746,103072.0
2025-03-12 09:30:00,82.42,82.42,82.41,82.41,80665.0,81.6152,81.6152,81.6053,81.6053,80665.0
2025-03-12 09:35:00,82.42,82.42,82.4,82.41,18025.0,81.6152,81.6152,81.5954,81.6053,18025.0
2025-03-12 09:40:00,82.41,82.43,82.41,82.42,21396.0,81.6053,81.6251,81.6053,81.6152,21396.0
2025-03-12 09:45:00,82.42,82.44,82.42,82.44,16130.0,81.6152,81.635,81.6152,81.635,16130.0
2025-03-12 09:50:00,82.43,82.44,82.42,82.44,580679.0,81.6251,81.635,81.6152,81.635,580679.0
2025-03-12 09:55:00,82.44,82.46,82.43,82.43,14808.0,81.635,81.6548,81.6251,81.6251,14808.0
2025-03-12 10:00:00,82.44,82.45,82.43,82.43,75134.0,81.635,81.6449,81.6251,81.6251,75134.0
2025-03-12 10:05:00,82.44,82.44,82.43,82.44,34630.0,81.635,81.635,81.6251,81.635,34630.0
2025-03-12 10:10:00,82.43,82.44,82.42,82.43,67968.0,81.6251,81.635,81.6152,81.6251,67968.0
2025-03-12 10:15:00,82.43,82.45,82.43,82.45,41212.0,81.6251,81.6449,81.6251,81.6449,41212.0
2025-03-12 10:20:00,82.44,82.45,82.43,82.43,82437.0,81.635,81.6449,81.6251,81.6251,82437.0
2025-03-12 10:25:00,82.44,82.44,82.43,82.44,10586.0,81.635,81.635,81.6251,81.635,10586.0
2025-03-12 10:30:00,82.44,82.45,82.43,82.45,14804.0,81.635,81.6449,81.6251,81.6449,14804.0
2025-03-12 10:35:00,82.45,82.46,82.44,82.45,49745.0,81.6449,81.6548,81.635,81.6449,49745.0
2025-03-12 10:40:00,82.45,82.47,82.45,82.47,37841.0,81.6449,81.6647,81.6449,81.6647,37841.0
2025-03-12 10:45:00,82.47,82.47,82.46,82.47,20562.0,81.6647,81.6647,81.6548,81.6647,20562.0
2025-03-12 10:50:00,82.47,82.47,82.45,82.45,65235.0,81.6647,81.6647,81.6449,81.6449,65235.0
2025-03-12 10:55:00,82.45,82.47,82.45,82.46,36783.0,81.6449,81.6647,81.6449,81.6548,36783.0
2025-03-12 11:00:00,82.46,82.48,82.46,82.48,67375.0,81.6548,81.6746,81.6548,81.6746,67375.0
2025-03-12 11:05:00,82.48,82.48,82.47,82.47,37227.0,81.6746,81.6746,81.6647,81.6647,37227.0
2025-03-12 11:10:00,82.48,82.48,82.47,82.48,33355.0,81.6746,81.6746,81.6647,81.6746,33355.0
2025-03-12 11:15:00,82.47,82.48,82.46,82.46,45563.0,81.6647,81.6746,81.6548,81.6548,45563.0
2025-03-12 11:20:00,82.46,82.47,82.45,82.45,51665.0,81.6548,81.6647,81.6449,81.6449,51665.0
2025-03-12 11:25:00,82.45,82.46,82.44,82.45,35193.0,81.6449,81.6548,81.635,81.6449,35193.0
2025-03-12 11:30:00,82.44,82.45,82.44,82.45,20643.0,81.635,81.6449,81.635,81.6449,20643.0
2025-03-12 11:35:00,82.45,82.45,82.43,82.44,45989.0,81.6449,81.6449,81.6251,81.635,45989.0
2025-03-12 11:40:00,82.44,82.44,82.43,82.44,8748.0,81.635,81.635,81.6251,81.635,8748.0
2025-03-12 11:45:00,82.44,82.44,82.43,82.44,33525.0,81.635,81.635,81.6251,81.635,33525.0
2025-03-12 11:50:00,82.44,82.44,82.43,82.44,36528.0,81.635,81.635,81.6251,81.635,36528.0
2025-03-12 11:55:00,82.43,82.44,82.43,82.43,42004.0,81.6251,81.635,81.6251,81.6251,42004.0
2025-03-12 12:00:00,82.44,82.44,82.42,82.42,26290.0,81.635,81.635,81.6152,81.6152,26290.0
2025-03-12 12:05:00,82.42,82.43,82.42,82.43,11002.0,81.6152,81.6251,81.6152,81.6251,11002.0
2025-03-12 12:10:00,82.42,82.43,82.42,82.42,19320.0,81.6152,81.6251,81.6152,81.6152,19320.0
2025-03-12 12:15:00,82.42,82.43,82.42,82.42,12256.0,81.6152,81.6251,81.6152,81.6152,12256.0
2025-03-12 12:20:00,82.43,82.43,82.41,82.42,43137.0,81.6251,81.6251,81.6053,81.6152,43137.0
2025-03-12 12:25:00,82.42,82.42,82.41,82.42,10588.0,81.6152,81.6152,81.6053,81.6152,10588.0
2025-03-12 12:30:00,82.42,82.42,82.41,82.41,53903.0,81.6152,81.6152,81.6053,81.6053,53903.0
2025-03-12 12:35:00,82.42,82.43,82.41,82.42,38030.0,81.6152,81.6251,81.6053,81.6152,38030.0
2025-03-12 12:40:00,82.42,82.43,82.42,82.43,9455.0,81.6152,81.6251,81.6152,81.6251,9455.0
2025-03-12 12:45:00,82.43,82.44,82.42,82.42,20809.0,81.6251,81.635,81.6152,81.6152,20809.0
2025-03-12 12:50:00,82.42,82.43,82.42,82.42,14494.0,81.6152,81.6251,81.6152,81.6152,14494.0
2025-03-12 12:55:00,82.42,82.43,82.42,82.42,13374.0,81.6152,81.6251,81.6152,81.6152,13374.0
2025-03-12 13:00:00,82.43,82.44,82.42,82.44,9507.0,81.6251,81.635,81.6152,81.635,9507.0
2025-03-12 13:05:00,82.43,82.44,82.43,82.44,5713.0,81.6251,81.635,81.6251,81.635,5713.0
2025-03-12 13:10:00,82.44,82.44,82.43,82.43,116411.0,81.635,81.635,81.6251,81.6251,116411.0
2025-03-12 13:15:00,82.44,82.44,82.42,82.44,21037.0,81.635,81.635,81.6152,81.635,21037.0
2025-03-12 13:20:00,82.44,82.44,82.43,82.43,8274.0,81.635,81.635,81.6251,81.6251,8274.0
2025-03-12 13:25:00,82.43,82.44,82.43,82.43,45402.0,81.6251,81.635,81.6251,81.6251,45402.0
2025-03-12 13:30:00,82.43,82.44,82.42,82.42,19815.0,81.6251,81.635,81.6152,81.6152,19815.0
2025-03-12 13:35:00,82.42,82.43,82.42,82.43,14066.0,81.6152,81.6251,81.6152,81.6251,14066.0
2025-03-12 13:40:00,82.42,82.43,82.42,82.43,81082.0,81.6152,81.6251,81.6152,81.6251,81082.0
2025-03-12 13:45:00,82.43,82.44,82.42,82.44,23562.0,81.6251,81.635,81.6152,81.635,23562.0
2025-03-12 13:50:00,82.43,82.44,82.43,82.44,13950.0,81.6251,81.635,81.6251,81.635,13950.0
2025-03-12 13:55:00,82.44,82.45,82.43,82.45,19931.0,81.635,81.6449,81.6251,81.6449,19931.0
2025-03-12 14:00:00,82.45,82.45,82.44,82.44,38408.0,81.6449,81.6449,81.635,81.635,38408.0
2025-03-12 14:05:00,82.44,82.45,82.43,82.44,55394.0,81.635,81.6449,81.6251,81.635,55394.0
2025-03-12 14:10:00,82.44,82.44,82.43,82.44,11877.0,81.635,81.635,81.6251,81.635,11877.0
2025-03-12 14:15:00,82.44,82.44,82.43,82.44,10928.0,81.635,81.635,81.6251,81.635,10928.0
2025-03-12 14:20:00,82.43,82.44,82.43,82.44,10608.0,81.6251,81.635,81.6251,81.635,10608.0
2025-03-12 14:25:00,82.44,82.44,82.42,82.43,14451.0,81.635,81.635,81.6152,81.6251,14451.0
2025-03-12 14:30:00,82.42,82.43,82.41,82.42,31118.0,81.6152,81.6251,81.6053,81.6152,31118.0
2025-03-12 14:35:00,82.41,82.42,82.41,82.41,17155.0,81.6053,81.6152,81.6053,81.6053,17155.0
2025-03-12 14:40:00,82.42,82.42,82.4,82.41,11298.0,81.6152,81.6152,81.5954,81.6053,11298.0
2025-03-12 14:45:00,82.41,82.41,82.4,82.41,11813.0,81.6053,81.6053,81.5954,81.6053,11813.0
2025-03-12 14:50:00,82.41,82.42,82.4,82.42,25252.0,81.6053,81.6152,81.5954,81.6152,25252.0
2025-03-12 14:55:00,82.41,82.42,82.41,82.42,15753.0,81.6053,81.6152,81.6053,81.6152,15753.0
2025-03-12 15:00:00,82.41,82.42,82.41,82.42,49238.0,81.6053,81.6152,81.6053,81.6152,49238.0
2025-03-12 15:05:00,82.42,82.42,82.41,82.42,16440.0,81.6152,81.6152,81.6053,81.6152,16440.0
2025-03-12 15:10:00,82.41,82.42,82.41,82.42,17531.0,81.6053,81.6152,81.6053,81.6152,17531.0
2025-03-12 15:15:00,82.42,82.42,82.41,82.41,25459.0,81.6152,81.6152,81.6053,81.6053,25459.0
2025-03-12 15:20:00,82.41,82.42,82.41,82.41,9051.0,81.6053,81.6152,81.6053,81.6053,9051.0
2025-03-12 15:25:00,82.42,82.42,82.41,82.42,10137.0,81.6152,81.6152,81.6053,81.6152,10137.0
2025-03-12 15:30:00,82.42,82.42,82.4,82.41,71810.0,81.6152,81.6152,81.5954,81.6053,71810.0
2025-03-12 15:35:00,82.41,82.41,82.4,82.41,29971.0,81.6053,81.6053,81.5954,81.6053,29971.0
2025-03-12 15:40:00,82.41,82.41,82.4,82.41,12572.0,81.6053,81.6053,81.5954,81.6053,12572.0
2025-03-12 15:45:00,82.41,82.41,82.4,82.41,33666.0,81.6053,81.6053,81.5954,81.6053,33666.0
2025-03-12 15:50:00,82.41,82.42,82.4,82.42,51506.0,81.6053,81.6152,81.5954,81.6152,51506.0
2025-03-12 15:55:00,82.41,82.42,82.41,82.41,100430.0,81.6053,81.6152,81.6053,81.6053,100430.0
2025-03-13 09:30:00,82.42,82.42,82.41,82.42,27458.0,81.6152,81.6152,81.6053,81.6152,27458.0
2025-03-13 09:35:00,82.41,82.42,82.4,82.4,7872.0,81.6053,81.6152,81.5954,81.5954,7872.0
2025-03-13 09:40:00,82.41,82.41,82.39,82.39,150263.0,81.6053,81.6053,81.5855,81.5855,150263.0
2025-03-13 09:45:00,82.4,82.4,82.39,82.4,15838.0,81.5954,81.5954,81.5855,81.5954,15838.0
2025-03-13 09:50:00,82.4,82.42,82.39,82.42,44087.0,81.5954,81.6152,81.5855,81.6152,44087.0
2025-03-13 09:55:00,82.42,82.42,82.41,82.41,10273.0,81.6152,81.6152,81.6053,81.6053,10273.0
2025-03-13 10:00:00,82.41,82.42,82.41,82.42,16621.0,81.6053,81.6152,81.6053,81.6152,16621.0
2025-03-13 10:05:00,82.41,82.41,82.4,82.41,16758.0,81.6053,81.6053,81.5954,81.6053,16758.0
2025-03-13 10:10:00,82.41,82.41,82.4,82.4,27552.0,81.6053,81.6053,81.5954,81.5954,27552.0
2025-03-13 10:15:00,82.4,82.41,82.4,82.41,11664.0,81.5954,81.6053,81.5954,81.6053,11664.0
2025-03-13 10:20:00,82.41,82.41,82.4,82.41,3348.0,81.6053,81.6053,81.5954,81.6053,3348.0
2025-03-13 10:25:00,82.41,82.41,82.4,82.41,7628.0,81.6053,81.6053,81.5954,81.6053,7628.0
2025-03-13 10:30:00,82.41,82.42,82.4,82.41,17217.0,81.6053,81.6152,81.5954,81.6053,17217.0
2025-03-13 10:35:00,82.42,82.42,82.41,82.42,5432.0,81.6152,81.6152,81.6053,81.6152,5432.0
2025-03-13 10:40:00,82.42,82.42,82.41,82.42,5073.0,81.6152,81.6152,81.6053,81.6152,5073.0
2025-03-13 10:45:00,82.42,82.42,82.41,82.41,10233.0,81.6152,81.6152,81.6053,81.6053,10233.0
2025-03-13 10:50:00,82.42,82.43,82.41,82.42,6580.0,81.6152,81.6251,81.6053,81.6152,6580.0
2025-03-13 10:55:00,82.43,82.43,82.42,82.43,9232.0,81.6251,81.6251,81.6152,81.6251,9232.0
2025-03-13 11:00:00,82.42,82.43,82.42,82.42,24250.0,81.6152,81.6251,81.6152,81.6152,24250.0
2025-03-13 11:05:00,82.42,82.43,82.42,82.42,3035.0,81.6152,81.6251,81.6152,81.6152,3035.0
2025-03-13 11:10:00,82.42,82.44,82.42,82.44,14550.0,81.6152,81.635,81.6152,81.635,14550.0
2025-03-13 11:15:00,82.44,82.44,82.43,82.44,11565.0,81.635,81.635,81.6251,81.635,11565.0
2025-03-13 11:20:00,82.45,82.45,82.44,82.45,16582.0,81.6449,81.6449,81.635,81.6449,16582.0
2025-03-13 11:25:00,82.45,82.45,82.44,82.45,7418.0,81.6449,81.6449,81.635,81.6449,7418.0
2025-03-13 11:30:00,82.45,82.45,82.44,82.45,8011.0,81.6449,81.6449,81.635,81.6449,8011.0
2025-03-13 11:35:00,82.45,82.46,82.44,82.45,23854.0,81.6449,81.6548,81.635,81.6449,23854.0
2025-03-13 11:40:00,82.45,82.46,82.44,82.45,52403.0,81.6449,81.6548,81.635,81.6449,52403.0
2025-03-13 11:45:00,82.45,82.46,82.44,82.45,41633.0,81.6449,81.6548,81.635,81.6449,41633.0
2025-03-13 11:50:00,82.44,82.45,82.44,82.45,16103.0,81.635,81.6449,81.635,81.6449,16103.0
2025-03-13 11:55:00,82.45,82.46,82.44,82.45,34953.0,81.6449,81.6548,81.635,81.6449,34953.0
2025-03-13 12:00:00,82.45,82.46,82.44,82.44,18797.0,81.6449,81.6548,81.635,81.635,18797.0
2025-03-13 12:05:00,82.45,82.45,82.44,82.45,36604.0,81.6449,81.6449,81.635,81.6449,36604.0
2025-03-13 12:10:00,82.44,82.45,82.44,82.45,19677.0,81.635,81.6449,81.635,81.6449,19677.0
2025-03-13 12:15:00,82.44,82.45,82.44,82.45,6114.0,81.635,81.6449,81.635,81.6449,6114.0
2025-03-13 12:20:00,82.45,82.45,82.44,82.45,7452.0,81.6449,81.6449,81.635,81.6449,7452.0
2025-03-13 12:25:00,82.45,82.46,82.44,82.45,18501.0,81.6449,81.6548,81.635,81.6449,18501.0
2025-03-13 12:30:00,82.45,82.46,82.45,82.45,13432.0,81.6449,81.6548,81.6449,81.6449,13432.0
2025-03-13 12:35:00,82.46,82.46,82.44,82.45,7948.0,81.6548,81.6548,81.635,81.6449,7948.0
2025-03-13 12:40:00,82.44,82.45,82.44,82.45,16269.0,81.635,81.6449,81.635,81.6449,16269.0
2025-03-13 12:45:00,82.45,82.46,82.45,82.46,31918.0,81.6449,81.6548,81.6449,81.6548,31918.0
2025-03-13 12:50:00,82.46,82.47,82.45,82.46,52311.0,81.6548,81.6647,81.6449,81.6548,52311.0
2025-03-13 12:55:00,82.46,82.47,82.46,82.47,5843.0,81.6548,81.6647,81.6548,81.6647,5843.0
2025-03-13 13:00:00,82.47,82.49,82.46,82.48,68534.0,81.6647,81.6845,81.6548,81.6746,68534.0
2025-03-13 13:05:00,82.47,82.48,82.47,82.48,12511.0,81.6647,81.6746,81.6647,81.6746,12511.0
2025-03-13 13:10:00,82.47,82.48,82.47,82.48,4504.0,81.6647,81.6746,81.6647,81.6746,4504.0
2025-03-13 13:15:00,82.48,82.5,82.47,82.5,10699.0,81.6746,81.6944,81.6647,81.6944,10699.0
2025-03-13 13:20:00,82.49,82.5,82.48,82.48,61750.0,81.6845,81.6944,81.6746,81.6746,61750.0
2025-03-13 13:25:00,82.48,82.49,82.48,82.48,18856.0,81.6746,81.6845,81.6746,81.6746,18856.0
2025-03-13 13:30:00,82.49,82.5,82.49,82.5,8027.0,81.6845,81.6944,81.6845,81.6944,8027.0
2025-03-13 13:35:00,82.5,82.51,82.5,82.51,80140.0,81.6944,81.7043,81.6944,81.7043,80140.0
2025-03-13 13:40:00,82.51,82.51,82.5,82.51,19355.0,81.7043,81.7043,81.6944,81.7043,19355.0
2025-03-13 13:45:00,82.51,82.52,82.51,82.51,118261.0,81.7043,81.7142,81.7043,81.7043,118261.0
2025-03-13 13:50:00,82.52,82.52,82.5,82.51,17220.0,81.7142,81.7142,81.6944,81.7043,17220.0
2025-03-13 13:55:00,82.51,82.52,82.5,82.52,8203.0,81.7043,81.7142,81.6944,81.7142,8203.0
2025-03-13 14:00:00,82.52,82.52,82.5,82.51,14567.0,81.7142,81.7142,81.6944,81.7043,14567.0
2025-03-13 14:05:00,82.51,82.51,82.5,82.5,11192.0,81.7043,81.7043,81.6944,81.6944,11192.0
2025-03-13 14:10:00,82.5,82.51,82.49,82.5,40214.0,81.6944,81.7043,81.6845,81.6944,40214.0
2025-03-13 14:15:00,82.5,82.5,82.49,82.5,4852.0,81.6944,81.6944,81.6845,81.6944,4852.0
2025-03-13 14:20:00,82.49,82.5,82.49,82.5,16656.0,81.6845,81.6944,81.6845,81.6944,16656.0
2025-03-13 14:25:00,82.5,82.5,82.49,82.5,21869.0,81.6944,81.6944,81.6845,81.6944,21869.0
2025-03-13 14:30:00,82.49,82.5,82.49,82.49,20566.0,81.6845,81.6944,81.6845,81.6845,20566.0
2025-03-13 14:35:00,82.5,82.5,82.49,82.5,25181.0,81.6944,81.6944,81.6845,81.6944,25181.0
2025-03-13 14:40:00,82.5,82.5,82.48,82.48,15668.0,81.6944,81.6944,81.6746,81.6746,15668.0
2025-03-13 14:45:00,82.48,82.5,82.48,82.49,32852.0,81.6746,81.6944,81.6746,81.6845,32852.0
2025-03-13 14:50:00,82.49,82.5,82.49,82.5,23352.0,81.6845,81.6944,81.6845,81.6944,23352.0
2025-03-13 14:55:00,82.5,82.5,82.49,82.49,7352.0,81.6944,81.6944,81.6845,81.6845,7352.0
2025-03-13 15:00:00,82.49,82.5,82.48,82.49,46080.0,81.6845,81.6944,81.6746,81.6845,46080.0
2025-03-13 15:05:00,82.49,82.5,82.49,82.49,20628.0,81.6845,81.6944,81.6845,81.6845,20628.0
2025-03-13 15:10:00,82.5,82.5,82.49,82.5,11766.0,81.6944,81.6944,81.6845,81.6944,11766.0
2025-03-13 15:15:00,82.5,82.5,82.49,82.49,8685.0,81.6944,81.6944,81.6845,81.6845,8685.0
2025-03-13 15:20:00,82.49,82.5,82.49,82.5,13763.0,81.6845,81.6944,81.6845,81.6944,13763.0
2025-03-13 15:25:00,82.49,82.5,82.48,82.49,25035.0,81.6845,81.6944,81.6746,81.6845,25035.0
2025-03-13 15:30:00,82.5,82.5,82.49,82.5,11197.0,81.6944,81.6944,81.6845,81.6944,11197.0
2025-03-13 15:35:00,82.5,82.5,82.49,82.49,120404.0,81.6944,81.6944,81.6845,81.6845,120404.0
2025-03-13 15:40:00,82.49,82.5,82.49,82.5,13198.0,81.6845,81.6944,81.6845,81.6944,13198.0
2025-03-13 15:45:00,82.5,82.5,82.49,82.49,29217.0,81.6944,81.6944,81.6845,81.6845,29217.0
2025-03-13 15:50:00,82.5,82.5,82.49,82.49,37556.0,81.6944,81.6944,81.6845,81.6845,37556.0
2025-03-13 15:55:00,82.49,82.5,82.48,82.49,137579.0,81.6845,81.6944,81.6746,81.6845,137579.0
2025-03-14 09:30:00,82.49,82.49,82.48,82.48,147729.0,81.6845,81.6845,81.6746,81.6746,147729.0
2025-03-14 09:35:00,82.48,82.49,82.48,82.48,31675.0,81.6746,81.6845,81.6746,81.6746,31675.0
2025-03-14 09:40:00,82.49,82.49,82.47,82.48,16961.0,81.6845,81.6845,81.6647,81.6746,16961.0
2025-03-14 09:45:00,82.47,82.48,82.47,82.48,10873.0,81.6647,81.6746,81.6647,81.6746,10873.0
2025-03-14 09:50:00,82.48,82.48,82.47,82.47,16332.0,81.6746,81.6746,81.6647,81.6647,16332.0
2025-03-14 09:55:00,82.47,82.48,82.46,82.48,5510.0,81.6647,81.6746,81.6548,81.6746,5510.0
2025-03-14 10:00:00,82.48,82.48,82.44,82.45,89425.0,81.6746,81.6746,81.635,81.6449,89425.0
2025-03-14 10:05:00,82.45,82.46,82.44,82.45,19125.0,81.6449,81.6548,81.635,81.6449,19125.0
2025-03-14 10:10:00,82.45,82.47,82.45,82.46,6927.0,81.6449,81.6647,81.6449,81.6548,6927.0
2025-03-14 10:15:00,82.46,82.46,82.45,82.45,92978.0,81.6548,81.6548,81.6449,81.6449,92978.0
2025-03-14 10:20:00,82.45,82.47,82.45,82.45,35590.0,81.6449,81.6647,81.6449,81.6449,35590.0
2025-03-14 10:25:00,82.45,82.46,82.45,82.45,6855.0,81.6449,81.6548,81.6449,81.6449,6855.0
2025-03-14 10:30:00,82.45,82.46,82.44,82.45,24089.0,81.6449,81.6548,81.635,81.6449,24089.0
2025-03-14 10:35:00,82.45,82.47,82.45,82.45,12642.0,81.6449,81.6647,81.6449,81.6449,12642.0
2025-03-14 10:40:00,82.45,82.45,82.44,82.45,11660.0,81.6449,81.6449,81.635,81.6449,11660.0
2025-03-14 10:45:00,82.45,82.46,82.44,82.45,8280.0,81.6449,81.6548,81.635,81.6449,8280.0
2025-03-14 10:50:00,82.45,82.46,82.44,82.45,35541.0,81.6449,81.6548,81.635,81.6449,35541.0
2025-03-14 10:55:00,82.45,82.45,82.44,82.44,17208.0,81.6449,81.6449,81.635,81.635,17208.0
2025-03-14 11:00:00,82.44,82.44,82.43,82.43,7225.0,81.635,81.635,81.6251,81.6251,7225.0
2025-03-14 11:05:00,82.44,82.44,82.43,82.44,10107.0,81.635,81.635,81.6251,81.635,10107.0
2025-03-14 11:10:00,82.44,82.44,82.43,82.44,76463.0,81.635,81.635,81.6251,81.635,76463.0
2025-03-14 11:15:00,82.44,82.44,82.43,82.44,7430.0,81.635,81.635,81.6251,81.635,7430.0
2025-03-14 11:20:00,82.44,82.44,82.43,82.44,5251.0,81.635,81.635,81.6251,81.635,5251.0
2025-03-14 11:25:00,82.44,82.44,82.43,82.44,8871.0,81.635,81.635,81.6251,81.635,8871.0
2025-03-14 11:30:00,82.43,82.44,82.43,82.43,14244.0,81.6251,81.635,81.6251,81.6251,14244.0
2025-03-14 11:35:00,82.43,82.44,82.42,82.43,49242.0,81.6251,81.635,81.6152,81.6251,49242.0
2025-03-14 11:40:00,82.43,82.43,82.42,82.42,21231.0,81.6251,81.6251,81.6152,81.6152,21231.0
2025-03-14 11:45:00,82.42,82.44,82.42,82.44,10212.0,81.6152,81.635,81.6152,81.635,10212.0
2025-03-14 11:50:00,82.44,82.44,82.43,82.44,53818.0,81.635,81.635,81.6251,81.635,53818.0
2025-03-14 11:55:00,82.43,82.44,82.43,82.43,10409.0,81.6251,81.635,81.6251,81.6251,10409.0
2025-03-14 12:00:00,82.43,82.44,82.43,82.43,14361.0,81.6251,81.635,81.6251,81.6251,14361.0
2025-03-14 12:05:00,82.43,82.44,82.43,82.44,13008.0,81.6251,81.635,81.6251,81.635,13008.0
2025-03-14 12:10:00,82.44,82.44,82.43,82.44,9197.0,81.635,81.635,81.6251,81.635,9197.0
2025-03-14 12:15:00,82.44,82.45,82.43,82.44,13281.0,81.635,81.6449,81.6251,81.635,13281.0
2025-03-14 12:20:00,82.44,82.45,82.44,82.44,9818.0,81.635,81.6449,81.635,81.635,9818.0
2025-03-14 12:25:00,82.44,82.45,82.44,82.44,9884.0,81.635,81.6449,81.635,81.635,9884.0
2025-03-14 12:30:00,82.44,82.45,82.44,82.45,10036.0,81.635,81.6449,81.635,81.6449,10036.0
2025-03-14 12:35:00,82.45,82.45,82.44,82.45,12853.0,81.6449,81.6449,81.635,81.6449,12853.0
2025-03-14 12:40:00,82.44,82.45,82.44,82.45,11032.0,81.635,81.6449,81.635,81.6449,11032.0
2025-03-14 12:45:00,82.45,82.45,82.44,82.44,13481.0,81.6449,81.6449,81.635,81.635,13481.0
2025-03-14 12:50:00,82.44,82.45,82.43,82.44,42956.0,81.635,81.6449,81.6251,81.635,42956.0
2025-03-14 12:55:00,82.44,82.44,82.43,82.44,89318.0,81.635,81.635,81.6251,81.635,89318.0
2025-03-14 13:00:00,82.44,82.44,82.43,82.44,16960.0,81.635,81.635,81.6251,81.635,16960.0
2025-03-14 13:05:00,82.44,82.44,82.43,82.44,8499.0,81.635,81.635,81.6251,81.635,8499.0
2025-03-14 13:10:00,82.44,82.44,82.43,82.44,15542.0,81.635,81.635,81.6251,81.635,15542.0
2025-03-14 13:15:00,82.44,82.44,82.43,82.44,11320.0,81.635,81.635,81.6251,81.635,11320.0
2025-03-14 13:20:00,82.44,82.45,82.43,82.44,20482.0,81.635,81.6449,81.6251,81.635,20482.0
2025-03-14 13:25:00,82.45,82.45,82.44,82.45,24559.0,81.6449,81.6449,81.635,81.6449,24559.0
2025-03-14 13:30:00,82.44,82.44,82.43,82.44,37626.0,81.635,81.635,81.6251,81.635,37626.0
2025-03-14 13:35:00,82.44,82.44,82.43,82.44,17183.0,81.635,81.635,81.6251,81.635,17183.0
2025-03-14 13:40:00,82.44,82.44,82.43,82.44,108981.0,81.635,81.635,81.6251,81.635,108981.0
2025-03-14 13:45:00,82.44,82.44,82.43,82.44,14787.0,81.635,81.635,81.6251,81.635,14787.0
2025-03-14 13:50:00,82.44,82.44,82.43,82.43,8760.0,81.635,81.635,81.6251,81.6251,8760.0
2025-03-14 13:55:00,82.44,82.44,82.43,82.43,5134.0,81.635,81.635,81.6251,81.6251,5134.0
2025-03-14 14:00:00,82.43,82.44,82.43,82.44,2934.0,81.6251,81.635,81.6251,81.635,2934.0
2025-03-14 14:05:00,82.44,82.44,82.43,82.43,28011.0,81.635,81.635,81.6251,81.6251,28011.0
2025-03-14 14:10:00,82.43,82.44,82.43,82.44,15349.0,81.6251,81.635,81.6251,81.635,15349.0
2025-03-14 14:15:00,82.44,82.44,82.43,82.43,10925.0,81.635,81.635,81.6251,81.6251,10925.0
2025-03-14 14:20:00,82.43,82.44,82.43,82.44,12372.0,81.6251,81.635,81.6251,81.635,12372.0
2025-03-14 14:25:00,82.44,82.44,82.43,82.44,12330.0,81.635,81.635,81.6251,81.635,12330.0
2025-03-14 14:30:00,82.43,82.44,82.42,82.42,49895.0,81.6251,81.635,81.6152,81.6152,49895.0
2025-03-14 14:35:00,82.42,82.43,82.42,82.42,46187.0,81.6152,81.6251,81.6152,81.6152,46187.0
2025-03-14 14:40:00,82.42,82.43,82.42,82.42,20285.0,81.6152,81.6251,81.6152,81.6152,20285.0
2025-03-14 14:45:00,82.42,82.43,82.42,82.42,44815.0,81.6152,81.6251,81.6152,81.6152,44815.0
2025-03-14 14:50:00,82.42,82.43,82.42,82.42,37490.0,81.6152,81.6251,81.6152,81.6152,37490.0
2025-03-14 14:55:00,82.42,82.43,82.42,82.42,19788.0,81.6152,81.6251,81.6152,81.6152,19788.0
2025-03-14 15:00:00,82.42,82.43,82.42,82.42,4689.0,81.6152,81.6251,81.6152,81.6152,4689.0
2025-03-14 15:05:00,82.42,82.43,82.42,82.42,8043.0,81.6152,81.6251,81.6152,81.6152,8043.0
2025-03-14 15:10:00,82.42,82.43,82.41,82.41,236755.0,81.6152,81.6251,81.6053,81.6053,236755.0
2025-03-14 15:15:00,82.42,82.42,82.41,82.42,34762.0,81.6152,81.6152,81.6053,81.6152,34762.0
2025-03-14 15:20:00,82.41,82.42,82.41,82.42,16391.0,81.6053,81.6152,81.6053,81.6152,16391.0
2025-03-14 15:25:00,82.41,82.42,82.41,82.42,20499.0,81.6053,81.6152,81.6053,81.6152,20499.0
2025-03-14 15:30:00,82.42,82.42,82.41,82.42,129697.0,81.6152,81.6152,81.6053,81.6152,129697.0
2025-03-14 15:35:00,82.42,82.42,82.41,82.42,4973.0,81.6152,81.6152,81.6053,81.6152,4973.0
2025-03-14 15:40:00,82.41,82.42,82.41,82.41,2875.0,81.6053,81.6152,81.6053,81.6053,2875.0
2025-03-14 15:45:00,82.41,82.42,82.41,82.42,37557.0,81.6053,81.6152,81.6053,81.6152,37557.0
2025-03-14 15:50:00,82.42,82.42,82.41,82.41,31263.0,81.6152,81.6152,81.6053,81.6053,31263.0
2025-03-14 15:55:00,82.42,82.42,82.41,82.42,223515.0,81.6152,81.6152,81.6053,81.6152,223515.0
2025-03-17 09:30:00,82.4,82.42,82.4,82.4,33820.0,81.5954,81.6152,81.5954,81.5954,33820.0
2025-03-17 09:35:00,82.4,82.41,82.39,82.4,19551.0,81.5954,81.6053,81.5855,81.5954,19551.0
2025-03-17 09:40:00,82.4,82.4,82.39,82.39,22052.0,81.5954,81.5954,81.5855,81.5855,22052.0
2025-03-17 09:45:00,82.39,82.4,82.38,82.4,35636.0,81.5855,81.5954,81.5756,81.5954,35636.0
2025-03-17 09:50:00,82.39,82.4,82.39,82.39,12919.0,81.5855,81.5954,81.5855,81.5855,12919.0
2025-03-17 09:55:00,82.39,82.4,82.39,82.4,6629.0,81.5855,81.5954,81.5855,81.5954,6629.0
2025-03-17 10:00:00,82.4,82.41,82.39,82.4,55502.0,81.5954,81.6053,81.5855,81.5954,55502.0
2025-03-17 10:05:00,82.41,82.41,82.4,82.41,20944.0,81.6053,81.6053,81.5954,81.6053,20944.0
2025-03-17 10:10:00,82.4,82.41,82.39,82.39,81916.0,81.5954,81.6053,81.5855,81.5855,81916.0
2025-03-17 10:15:00,82.39,82.4,82.39,82.4,15780.0,81.5855,81.5954,81.5855,81.5954,15780.0
2025-03-17 10:20:00,82.39,82.41,82.39,82.41,48598.0,81.5855,81.6053,81.5855,81.6053,48598.0
2025-03-17 10:25:00,82.41,82.41,82.4,82.41,16793.0,81.6053,81.6053,81.5954,81.6053,16793.0
2025-03-17 10:30:00,82.41,82.42,82.4,82.42,61790.0,81.6053,81.6152,81.5954,81.6152,61790.0
2025-03-17 10:35:00,82.42,82.42,82.41,82.42,4038.0,81.6152,81.6152,81.6053,81.6152,4038.0
2025-03-17 10:40:00,82.42,82.42,82.41,82.41,5056.0,81.6152,81.6152,81.6053,81.6053,5056.0
2025-03-17 10:45:00,82.42,82.42,82.41,82.42,4224.0,81.6152,81.6152,81.6053,81.6152,4224.0
2025-03-17 10:50:00,82.42,82.42,82.41,82.42,27349.0,81.6152,81.6152,81.6053,81.6152,27349.0
2025-03-17 10:55:00,82.42,82.43,82.41,82.42,34146.0,81.6152,81.6251,81.6053,81.6152,34146.0
2025-03-17 11:00:00,82.42,82.43,82.42,82.42,15681.0,81.6152,81.6251,81.6152,81.6152,15681.0
2025-03-17 11:05:00,82.43,82.43,82.42,82.42,8594.0,81.6251,81.6251,81.6152,81.6152,8594.0
2025-03-17 11:10:00,82.42,82.43,82.42,82.42,24413.0,81.6152,81.6251,81.6152,81.6152,24413.0
2025-03-17 11:15:00,82.42,82.43,82.42,82.42,16161.0,81.6152,81.6251,81.6152,81.6152,16161.0
2025-03-17 11:20:00,82.42,82.43,82.42,82.43,16340.0,81.6152,81.6251,81.6152,81.6251,16340.0
2025-03-17 11:25:00,82.43,82.44,82.42,82.44,22491.0,81.6251,81.635,81.6152,81.635,22491.0
2025-03-17 11:30:00,82.44,82.45,82.43,82.45,18358.0,81.635,81.6449,81.6251,81.6449,18358.0
2025-03-17 11:35:00,82.45,82.45,82.44,82.44,11109.0,81.6449,81.6449,81.635,81.635,11109.0
2025-03-17 11:40:00,82.45,82.45,82.44,82.45,5893.0,81.6449,81.6449,81.635,81.6449,5893.0
2025-03-17 11:45:00,82.45,82.45,82.44,82.45,8915.0,81.6449,81.6449,81.635,81.6449,8915.0
2025-03-17 11:50:00,82.45,82.45,82.44,82.44,4457.0,81.6449,81.6449,81.635,81.635,4457.0
2025-03-17 11:55:00,82.45,82.45,82.44,82.45,16163.0,81.6449,81.6449,81.635,81.6449,16163.0
2025-03-17 12:00:00,82.44,82.45,82.44,82.45,13409.0,81.635,81.6449,81.635,81.6449,13409.0
2025-03-17 12:05:00,82.45,82.45,82.44,82.45,20365.0,81.6449,81.6449,81.635,81.6449,20365.0
2025-03-17 12:10:00,82.45,82.45,82.43,82.44,15548.0,81.6449,81.6449,81.6251,81.635,15548.0
2025-03-17 12:15:00,82.44,82.44,82.43,82.44,22070.0,81.635,81.635,81.6251,81.635,22070.0
2025-03-17 12:20:00,82.44,82.44,82.43,82.44,15937.0,81.635,81.635,81.6251,81.635,15937.0
2025-03-17 12:25:00,82.44,82.44,82.43,82.43,15424.0,81.635,81.635,81.6251,81.6251,15424.0
2025-03-17 12:30:00,82.44,82.44,82.43,82.44,12601.0,81.635,81.635,81.6251,81.635,12601.0
2025-03-17 12:35:00,82.44,82.44,82.43,82.43,7385.0,81.635,81.635,81.6251,81.6251,7385.0
2025-03-17 12:40:00,82.44,82.44,82.43,82.43,5993.0,81.635,81.635,81.6251,81.6251,5993.0
2025-03-17 12:45:00,82.43,82.44,82.43,82.44,136725.0,81.6251,81.635,81.6251,81.635,136725.0
2025-03-17 12:50:00,82.44,82.44,82.43,82.44,101912.0,81.635,81.635,81.6251,81.635,101912.0
2025-03-17 12:55:00,82.43,82.44,82.42,82.42,15996.0,81.6251,81.635,81.6152,81.6152,15996.0
2025-03-17 13:00:00,82.42,82.43,82.42,82.43,9972.0,81.6152,81.6251,81.6152,81.6251,9972.0
2025-03-17 13:05:00,82.42,82.43,82.42,82.42,10137.0,81.6152,81.6251,81.6152,81.6152,10137.0
2025-03-17 13:10:00,82.43,82.43,82.42,82.42,9662.0,81.6251,81.6251,81.6152,81.6152,9662.0
2025-03-17 13:15:00,82.42,82.43,82.42,82.42,6626.0,81.6152,81.6251,81.6152,81.6152,6626.0
2025-03-17 13:20:00,82.42,82.43,82.42,82.42,6756.0,81.6152,81.6251,81.6152,81.6152,6756.0
2025-03-17 13:25:00,82.42,82.42,82.41,82.42,19003.0,81.6152,81.6152,81.6053,81.6152,19003.0
2025-03-17 13:30:00,82.42,82.42,82.41,82.42,14183.0,81.6152,81.6152,81.6053,81.6152,14183.0
2025-03-17 13:35:00,82.42,82.42,82.41,82.42,92927.0,81.6152,81.6152,81.6053,81.6152,92927.0
2025-03-17 13:40:00,82.42,82.42,82.41,82.41,23962.0,81.6152,81.6152,81.6053,81.6053,23962.0
2025-03-17 13:45:00,82.41,82.42,82.4,82.41,20657.0,81.6053,81.6152,81.5954,81.6053,20657.0
2025-03-17 13:50:00,82.41,82.41,82.4,82.41,26439.0,81.6053,81.6053,81.5954,81.6053,26439.0
2025-03-17 13:55:00,82.41,82.41,82.4,82.4,7478.0,81.6053,81.6053,81.5954,81.5954,7478.0
2025-03-17 14:00:00,82.41,82.41,82.39,82.41,53970.0,81.6053,81.6053,81.5855,81.6053,53970.0
2025-03-17 14:05:00,82.41,82.41,82.4,82.41,18055.0,81.6053,81.6053,81.5954,81.6053,18055.0
2025-03-17 14:10:00,82.4,82.4,82.39,82.39,6343.0,81.5954,81.5954,81.5855,81.5855,6343.0
2025-03-17 14:15:00,82.4,82.4,82.39,82.39,6181.0,81.5954,81.5954,81.5855,81.5855,6181.0
2025-03-17 14:20:00,82.4,82.4,82.39,82.4,20259.0,81.5954,81.5954,81.5855,81.5954,20259.0
2025-03-17 14:25:00,82.4,82.4,82.39,82.39,24269.0,81.5954,81.5954,81.5855,81.5855,24269.0
2025-03-17 14:30:00,82.4,82.4,82.38,82.39,21250.0,81.5954,81.5954,81.5756,81.5855,21250.0
2025-03-17 14:35:00,82.39,82.39,82.37,82.38,32004.0,81.5855,81.5855,81.5657,81.5756,32004.0
2025-03-17 14:40:00,82.37,82.38,82.37,82.37,3217.0,81.5657,81.5756,81.5657,81.5657,3217.0
2025-03-17 14:45:00,82.38,82.38,82.37,82.38,13909.0,81.5756,81.5756,81.5657,81.5756,13909.0
2025-03-17 14:50:00,82.38,82.38,82.37,82.38,11765.0,81.5756,81.5756,81.5657,81.5756,11765.0
2025-03-17 14:55:00,82.38,82.38,82.37,82.38,18391.0,81.5756,81.5756,81.5657,81.5756,18391.0
2025-03-17 15:00:00,82.38,82.38,82.37,82.38,20883.0,81.5756,81.5756,81.5657,81.5756,20883.0
2025-03-17 15:05:00,82.38,82.38,82.37,82.38,11983.0,81.5756,81.5756,81.5657,81.5756,11983.0
2025-03-17 15:10:00,82.38,82.38,82.37,82.38,10170.0,81.5756,81.5756,81.5657,81.5756,10170.0
2025-03-17 15:15:00,82.38,82.38,82.37,82.38,57204.0,81.5756,81.5756,81.5657,81.5756,57204.0
2025-03-17 15:20:00,82.38,82.38,82.37,82.38,15607.0,81.5756,81.5756,81.5657,81.5756,15607.0
2025-03-17 15:25:00,82.38,82.38,82.37,82.38,23143.0,81.5756,81.5756,81.5657,81.5756,23143.0
2025-03-17 15:30:00,82.38,82.38,82.37,82.38,15565.0,81.5756,81.5756,81.5657,81.5756,15565.0
2025-03-17 15:35:00,82.37,82.38,82.37,82.38,162975.0,81.5657,81.5756,81.5657,81.5756,162975.0
2025-03-17 15:40:00,82.38,82.38,82.37,82.38,16253.0,81.5756,81.5756,81.5657,81.5756,16253.0
2025-03-17 15:45:00,82.37,82.38,82.37,82.38,37534.0,81.5657,81.5756,81.5657,81.5756,37534.0
2025-03-17 15:50:00,82.38,82.38,82.37,82.38,92953.0,81.5756,81.5756,81.5657,81.5756,92953.0
2025-03-17 15:55:00,82.38,82.39,82.37,82.39,1282262.0,81.5756,81.5855,81.5657,81.5855,1282262.0
2025-03-18 09:30:00,82.38,82.39,82.38,82.39,38048.0,81.5756,81.5855,81.5756,81.5855,38048.0
2025-03-18 09:35:00,82.39,82.4,82.38,82.4,28575.0,81.5855,81.5954,81.5756,81.5954,28575.0
2025-03-18 09:40:00,82.4,82.41,82.39,82.41,54102.0,81.5954,81.6053,81.5855,81.6053,54102.0
2025-03-18 09:45:00,82.41,82.41,82.4,82.4,8539.0,81.6053,81.6053,81.5954,81.5954,8539.0
2025-03-18 09:50:00,82.4,82.41,82.4,82.41,3319.0,81.5954,81.6053,81.5954,81.6053,3319.0
2025-03-18 09:55:00,82.41,82.42,82.4,82.42,67967.0,81.6053,81.6152,81.5954,81.6152,67967.0
2025-03-18 10:00:00,82.41,82.42,82.41,82.41,20490.0,81.6053,81.6152,81.6053,81.6053,20490.0
2025-03-18 10:05:00,82.42,82.42,82.4,82.41,9726.0,81.6152,81.6152,81.5954,81.6053,9726.0
2025-03-18 10:10:00,82.41,82.41,82.4,82.41,7978.0,81.6053,81.6053,81.5954,81.6053,7978.0
2025-03-18 10:15:00,82.41,82.42,82.4,82.42,10015.0,81.6053,81.6152,81.5954,81.6152,10015.0
2025-03-18 10:20:00,82.41,82.42,82.41,82.42,6262.0,81.6053,81.6152,81.6053,81.6152,6262.0
2025-03-18 10:25:00,82.41,82.42,82.4,82.41,9675.0,81.6053,81.6152,81.5954,81.6053,9675.0
2025-03-18 10:30:00,82.4,82.41,82.4,82.4,3646.0,81.5954,81.6053,81.5954,81.5954,3646.0
2025-03-18 10:35:00,82.41,82.41,82.4,82.4,3621.0,81.6053,81.6053,81.5954,81.5954,3621.0
2025-03-18 10:40:00,82.41,82.41,82.39,82.4,23924.0,81.6053,81.6053,81.5855,81.5954,23924.0
2025-03-18 10:45:00,82.4,82.4,82.39,82.4,8250.0,81.5954,81.5954,81.5855,81.5954,8250.0
2025-03-18 10:50:00,82.39,82.4,82.39,82.4,6739.0,81.5855,81.5954,81.5855,81.5954,6739.0
2025-03-18 10:55:00,82.39,82.4,82.39,82.4,7477.0,81.5855,81.5954,81.5855,81.5954,7477.0
2025-03-18 11:00:00,82.4,82.41,82.39,82.41,37505.0,81.5954,81.6053,81.5855,81.6053,37505.0
2025-03-18 11:05:00,82.41,82.41,82.4,82.4,27188.0,81.6053,81.6053,81.5954,81.5954,27188.0
2025-03-18 11:10:00,82.41,82.41,82.4,82.4,7755.0,81.6053,81.6053,81.5954,81.5954,7755.0
2025-03-18 11:15:00,82.41,82.41,82.39,82.4,11862.0,81.6053,81.6053,81.5855,81.5954,11862.0
2025-03-18 11:20:00,82.39,82.41,82.39,82.41,17198.0,81.5855,81.6053,81.5855,81.6053,17198.0
2025-03-18 11:25:00,82.41,82.41,82.4,82.41,9366.0,81.6053,81.6053,81.5954,81.6053,9366.0
2025-03-18 11:30:00,82.4,82.41,82.4,82.4,7982.0,81.5954,81.6053,81.5954,81.5954,7982.0
2025-03-18 11:35:00,82.41,82.41,82.4,82.41,9946.0,81.6053,81.6053,81.5954,81.6053,9946.0
2025-03-18 11:40:00,82.41,82.41,82.4,82.41,10941.0,81.6053,81.6053,81.5954,81.6053,10941.0
2025-03-18 11:45:00,82.41,82.41,82.4,82.41,10069.0,81.6053,81.6053,81.5954,81.6053,10069.0
2025-03-18 11:50:00,82.41,82.42,82.4,82.42,18026.0,81.6053,81.6152,81.5954,81.6152,18026.0
2025-03-18 11:55:00,82.42,82.42,82.41,82.42,17707.0,81.6152,81.6152,81.6053,81.6152,17707.0
2025-03-18 12:00:00,82.42,82.42,82.41,82.42,12303.0,81.6152,81.6152,81.6053,81.6152,12303.0
2025-03-18 12:05:00,82.42,82.42,82.41,82.41,12790.0,81.6152,81.6152,81.6053,81.6053,12790.0
2025-03-18 12:10:00,82.41,82.42,82.4,82.4,24334.0,81.6053,81.6152,81.5954,81.5954,24334.0
2025-03-18 12:15:00,82.4,82.41,82.4,82.4,7955.0,81.5954,81.6053,81.5954,81.5954,7955.0
2025-03-18 12:20:00,82.41,82.41,82.4,82.4,8765.0,81.6053,81.6053,81.5954,81.5954,8765.0
2025-03-18 12:25:00,82.41,82.41,82.4,82.41,10892.0,81.6053,81.6053,81.5954,81.6053,10892.0
2025-03-18 12:30:00,82.41,82.41,82.4,82.41,5913.0,81.6053,81.6053,81.5954,81.6053,5913.0
2025-03-18 12:35:00,82.41,82.41,82.4,82.41,31648.0,81.6053,81.6053,81.5954,81.6053,31648.0
2025-03-18 12:40:00,82.41,82.42,82.4,82.41,18270.0,81.6053,81.6152,81.5954,81.6053,18270.0
2025-03-18 12:45:00,82.42,82.42,82.4,82.41,638307.0,81.6152,81.6152,81.5954,81.6053,638307.0
2025-03-18 12:50:00,82.41,82.42,82.41,82.42,258467.0,81.6053,81.6152,81.6053,81.6152,258467.0
2025-03-18 12:55:00,82.42,82.42,82.41,82.42,59431.0,81.6152,81.6152,81.6053,81.6152,59431.0
2025-03-18 13:00:00,82.42,82.42,82.41,82.42,17629.0,81.6152,81.6152,81.6053,81.6152,17629.0
2025-03-18 13:05:00,82.42,82.43,82.41,82.43,22469.0,81.6152,81.6251,81.6053,81.6251,22469.0
2025-03-18 13:10:00,82.42,82.43,82.42,82.42,17521.0,81.6152,81.6251,81.6152,81.6152,17521.0
2025-03-18 13:15:00,82.42,82.43,82.42,82.42,20735.0,81.6152,81.6251,81.6152,81.6152,20735.0
2025-03-18 13:20:00,82.42,82.43,82.42,82.42,8829.0,81.6152,81.6251,81.6152,81.6152,8829.0
2025-03-18 13:25:00,82.42,82.43,82.42,82.42,4703.0,81.6152,81.6251,81.6152,81.6152,4703.0
2025-03-18 13:30:00,82.42,82.43,82.42,82.42,6257.0,81.6152,81.6251,81.6152,81.6152,6257.0
2025-03-18 13:35:00,82.43,82.43,82.42,82.42,46800.0,81.6251,81.6251,81.6152,81.6152,46800.0
2025-03-18 13:40:00,82.43,82.43,82.42,82.42,11205.0,81.6251,81.6251,81.6152,81.6152,11205.0
2025-03-18 13:45:00,82.42,82.43,82.42,82.43,10990.0,81.6152,81.6251,81.6152,81.6251,10990.0
2025-03-18 13:50:00,82.42,82.43,82.42,82.42,21813.0,81.6152,81.6251,81.6152,81.6152,21813.0
2025-03-18 13:55:00,82.43,82.43,82.42,82.42,17917.0,81.6251,81.6251,81.6152,81.6152,17917.0
2025-03-18 14:00:00,82.42,82.43,82.42,82.42,26471.0,81.6152,81.6251,81.6152,81.6152,26471.0
2025-03-18 14:05:00,82.43,82.43,82.42,82.42,10915.0,81.6251,81.6251,81.6152,81.6152,10915.0
2025-03-18 14:10:00,82.42,82.43,82.42,82.42,145209.0,81.6152,81.6251,81.6152,81.6152,145209.0
2025-03-18 14:15:00,82.42,82.43,82.42,82.43,6713.0,81.6152,81.6251,81.6152,81.6251,6713.0
2025-03-18 14:20:00,82.42,82.43,82.42,82.43,10900.0,81.6152,81.6251,81.6152,81.6251,10900.0
2025-03-18 14:25:00,82.43,82.43,82.42,82.42,7562.0,81.6251,81.6251,81.6152,81.6152,7562.0
2025-03-18 14:30:00,82.42,82.43,82.42,82.43,7462.0,81.6152,81.6251,81.6152,81.6251,7462.0
2025-03-18 14:35:00,82.42,82.43,82.42,82.43,81030.0,81.6152,81.6251,81.6152,81.6251,81030.0
2025-03-18 14:40:00,82.42,82.43,82.41,82.42,9517.0,81.6152,81.6251,81.6053,81.6152,9517.0
2025-03-18 14:45:00,82.42,82.42,82.41,82.41,15090.0,81.6152,81.6152,81.6053,81.6053,15090.0
2025-03-18 14:50:00,82.41,82.42,82.41,82.42,42534.0,81.6053,81.6152,81.6053,81.6152,42534.0
2025-03-18 14:55:00,82.42,82.42,82.41,82.42,18269.0,81.6152,81.6152,81.6053,81.6152,18269.0
2025-03-18 15:00:00,82.41,82.42,82.4,82.41,19354.0,81.6053,81.6152,81.5954,81.6053,19354.0
2025-03-18 15:05:00,82.4,82.41,82.4,82.41,11484.0,81.5954,81.6053,81.5954,81.6053,11484.0
2025-03-18 15:10:00,82.41,82.41,82.4,82.41,25701.0,81.6053,81.6053,81.5954,81.6053,25701.0
2025-03-18 15:15:00,82.41,82.41,82.4,82.41,20969.0,81.6053,81.6053,81.5954,81.6053,20969.0
2025-03-18 15:20:00,82.41,82.41,82.4,82.41,7924.0,81.6053,81.6053,81.5954,81.6053,7924.0
2025-03-18 15:25:00,82.41,82.41,82.4,82.41,7052.0,81.6053,81.6053,81.5954,81.6053,7052.0
2025-03-18 15:30:00,82.41,82.41,82.4,82.41,42291.0,81.6053,81.6053,81.5954,81.6053,42291.0
2025-03-18 15:35:00,82.41,82.41,82.4,82.41,13059.0,81.6053,81.6053,81.5954,81.6053,13059.0
2025-03-18 15:40:00,82.41,82.41,82.4,82.41,54633.0,81.6053,81.6053,81.5954,81.6053,54633.0
2025-03-18 15:45:00,82.41,82.41,82.4,82.41,8412.0,81.6053,81.6053,81.5954,81.6053,8412.0
2025-03-18 15:50:00,82.4,82.41,82.4,82.41,25663.0,81.5954,81.6053,81.5954,81.6053,25663.0
2025-03-18 15:55:00,82.41,82.41,82.4,82.4,158204.0,81.6053,81.6053,81.5954,81.5954,158204.0
2025-03-19 09:30:00,82.37,82.38,82.36,82.37,40166.0,81.5657,81.5756,81.5558,81.5657,40166.0
2025-03-19 09:35:00,82.37,82.37,82.36,82.37,15388.0,81.5657,81.5657,81.5558,81.5657,15388.0
2025-03-19 09:40:00,82.37,82.37,82.36,82.37,10091.0,81.5657,81.5657,81.5558,81.5657,10091.0
2025-03-19 09:45:00,82.36,82.36,82.35,82.36,25111.0,81.5558,81.5558,81.5459,81.5558,25111.0
2025-03-19 09:50:00,82.35,82.36,82.35,82.36,5038.0,81.5459,81.5558,81.5459,81.5558,5038.0
2025-03-19 09:55:00,82.36,82.36,82.35,82.36,22076.0,81.5558,81.5558,81.5459,81.5558,22076.0
2025-03-19 10:00:00,82.36,82.36,82.35,82.35,5937.0,81.5558,81.5558,81.5459,81.5459,5937.0
2025-03-19 10:05:00,82.36,82.36,82.35,82.36,12814.0,81.5558,81.5558,81.5459,81.5558,12814.0
2025-03-19 10:10:00,82.35,82.36,82.35,82.36,5150.0,81.5459,81.5558,81.5459,81.5558,5150.0
2025-03-19 10:15:00,82.36,82.36,82.35,82.36,9988.0,81.5558,81.5558,81.5459,81.5558,9988.0
2025-03-19 10:20:00,82.35,82.36,82.35,82.36,213830.0,81.5459,81.5558,81.5459,81.5558,213830.0
2025-03-19 10:25:00,82.36,82.36,82.35,82.36,104217.0,81.5558,81.5558,81.5459,81.5558,104217.0
2025-03-19 10:30:00,82.35,82.37,82.35,82.37,28069.0,81.5459,81.5657,81.5459,81.5657,28069.0
2025-03-19 10:35:00,82.36,82.37,82.36,82.37,4234.0,81.5558,81.5657,81.5558,81.5657,4234.0
2025-03-19 10:40:00,82.37,82.37,82.36,82.37,6394.0,81.5657,81.5657,81.5558,81.5657,6394.0
2025-03-19 10:45:00,82.37,82.37,82.36,82.37,4546.0,81.5657,81.5657,81.5558,81.5657,4546.0
2025-03-19 10:50:00,82.37,82.37,82.36,82.36,2515.0,81.5657,81.5657,81.5558,81.5558,2515.0
2025-03-19 10:55:00,82.36,82.37,82.36,82.37,1890.0,81.5558,81.5657,81.5558,81.5657,1890.0
2025-03-19 11:00:00,82.37,82.37,82.36,82.37,11594.0,81.5657,81.5657,81.5558,81.5657,11594.0
2025-03-19 11:05:00,82.37,82.37,82.36,82.36,6192.0,81.5657,81.5657,81.5558,81.5558,6192.0
2025-03-19 11:10:00,82.36,82.37,82.36,82.37,28122.0,81.5558,81.5657,81.5558,81.5657,28122.0
2025-03-19 11:15:00,82.37,82.37,82.36,82.37,3719.0,81.5657,81.5657,81.5558,81.5657,3719.0
2025-03-19 11:20:00,82.37,82.37,82.36,82.37,5492.0,81.5657,81.5657,81.5558,81.5657,5492.0
2025-03-19 11:25:00,82.37,82.37,82.36,82.36,35839.0,81.5657,81.5657,81.5558,81.5558,35839.0
2025-03-19 11:30:00,82.36,82.37,82.35,82.36,42507.0,81.5558,81.5657,81.5459,81.5558,42507.0
2025-03-19 11:35:00,82.36,82.37,82.35,82.36,31904.0,81.5558,81.5657,81.5459,81.5558,31904.0
2025-03-19 11:40:00,82.36,82.37,82.35,82.37,62544.0,81.5558,81.5657,81.5459,81.5657,62544.0
2025-03-19 11:45:00,82.37,82.37,82.36,82.36,11905.0,81.5657,81.5657,81.5558,81.5558,11905.0
2025-03-19 11:50:00,82.37,82.37,82.36,82.36,6051.0,81.5657,81.5657,81.5558,81.5558,6051.0
2025-03-19 11:55:00,82.36,82.37,82.36,82.36,62323.0,81.5558,81.5657,81.5558,81.5558,62323.0
2025-03-19 12:00:00,82.37,82.37,82.36,82.37,23259.0,81.5657,81.5657,81.5558,81.5657,23259.0
2025-03-19 12:05:00,82.36,82.37,82.36,82.37,9625.0,81.5558,81.5657,81.5558,81.5657,9625.0
2025-03-19 12:10:00,82.37,82.37,82.36,82.37,13631.0,81.5657,81.5657,81.5558,81.5657,13631.0
2025-03-19 12:15:00,82.37,82.37,82.36,82.37,6490.0,81.5657,81.5657,81.5558,81.5657,6490.0
2025-03-19 12:20:00,82.37,82.37,82.36,82.37,23218.0,81.5657,81.5657,81.5558,81.5657,23218.0
2025-03-19 12:25:00,82.37,82.37,82.36,82.37,8088.0,81.5657,81.5657,81.5558,81.5657,8088.0
2025-03-19 12:30:00,82.37,82.37,82.36,82.37,28970.0,81.5657,81.5657,81.5558,81.5657,28970.0
2025-03-19 12:35:00,82.37,82.37,82.36,82.37,19038.0,81.5657,81.5657,81.5558,81.5657,19038.0
2025-03-19 12:40:00,82.37,82.37,82.36,82.36,28537.0,81.5657,81.5657,81.5558,81.5558,28537.0
2025-03-19 12:45:00,82.37,82.37,82.36,82.37,7097.0,81.5657,81.5657,81.5558,81.5657,7097.0
2025-03-19 12:50:00,82.37,82.37,82.36,82.36,7984.0,81.5657,81.5657,81.5558,81.5558,7984.0
2025-03-19 12:55:00,82.36,82.37,82.36,82.36,20967.0,81.5558,81.5657,81.5558,81.5558,20967.0
2025-03-19 13:00:00,82.37,82.37,82.35,82.36,76437.0,81.5657,81.5657,81.5459,81.5558,76437.0
2025-03-19 13:05:00,82.36,82.36,82.35,82.35,20627.0,81.5558,81.5558,81.5459,81.5459,20627.0
2025-03-19 13:10:00,82.36,82.36,82.35,82.36,6205.0,81.5558,81.5558,81.5459,81.5558,6205.0
2025-03-19 13:15:00,82.36,82.36,82.35,82.35,11070.0,81.5558,81.5558,81.5459,81.5459,11070.0
2025-03-19 13:20:00,82.36,82.36,82.35,82.35,16793.0,81.5558,81.5558,81.5459,81.5459,16793.0
2025-03-19 13:25:00,82.36,82.36,82.35,82.36,16467.0,81.5558,81.5558,81.5459,81.5558,16467.0
2025-03-19 13:30:00,82.36,82.36,82.35,82.36,41601.0,81.5558,81.5558,81.5459,81.5558,41601.0
2025-03-19 13:35:00,82.36,82.36,82.35,82.36,5928.0,81.5558,81.5558,81.5459,81.5558,5928.0
2025-03-19 13:40:00,82.35,82.36,82.34,82.34,222232.0,81.5459,81.5558,81.536,81.536,222232.0
2025-03-19 13:45:00,82.34,82.36,82.34,82.36,31194.0,81.536,81.5558,81.536,81.5558,31194.0
2025-03-19 13:50:00,82.35,82.36,82.35,82.35,29306.0,81.5459,81.5558,81.5459,81.5459,29306.0
2025-03-19 13:55:00,82.34,82.35,82.34,82.34,21406.0,81.536,81.5459,81.536,81.536,21406.0
2025-03-19 14:00:00,82.34,82.42,82.34,82.41,94488.0,81.536,81.6152,81.536,81.6053,94488.0
2025-03-19 14:05:00,82.42,82.42,82.39,82.41,39071.0,81.6152,81.6152,81.5855,81.6053,39071.0
2025-03-19 14:10:00,82.41,82.43,82.4,82.42,33248.0,81.6053,81.6251,81.5954,81.6152,33248.0
2025-03-19 14:15:00,82.42,82.44,82.41,82.43,68551.0,81.6152,81.635,81.6053,81.6251,68551.0
2025-03-19 14:20:00,82.43,82.45,82.43,82.45,38496.0,81.6251,81.6449,81.6251,81.6449,38496.0
2025-03-19 14:25:00,82.45,82.46,82.44,82.45,372932.0,81.6449,81.6548,81.635,81.6449,372932.0
2025-03-19 14:30:00,82.45,82.45,82.44,82.45,13466.0,81.6449,81.6449,81.635,81.6449,13466.0
2025-03-19 14:35:00,82.44,82.46,82.44,82.46,31357.0,81.635,81.6548,81.635,81.6548,31357.0
2025-03-19 14:40:00,82.46,82.49,82.46,82.49,53823.0,81.6548,81.6845,81.6548,81.6845,53823.0
2025-03-19 14:45:00,82.49,82.5,82.48,82.48,17770.0,81.6845,81.6944,81.6746,81.6746,17770.0
2025-03-19 14:50:00,82.48,82.49,82.48,82.48,10697.0,81.6746,81.6845,81.6746,81.6746,10697.0
2025-03-19 14:55:00,82.48,82.51,82.48,82.51,88883.0,81.6746,81.7043,81.6746,81.7043,88883.0
2025-03-19 15:00:00,82.51,82.51,82.49,82.51,40624.0,81.7043,81.7043,81.6845,81.7043,40624.0
2025-03-19 15:05:00,82.51,82.51,82.5,82.51,22360.0,81.7043,81.7043,81.6944,81.7043,22360.0
2025-03-19 15:10:00,82.5,82.51,82.49,82.5,34025.0,81.6944,81.7043,81.6845,81.6944,34025.0
2025-03-19 15:15:00,82.51,82.51,82.48,82.49,45102.0,81.7043,81.7043,81.6746,81.6845,45102.0
2025-03-19 15:20:00,82.49,82.5,82.48,82.49,31638.0,81.6845,81.6944,81.6746,81.6845,31638.0
2025-03-19 15:25:00,82.5,82.5,82.49,82.5,10927.0,81.6944,81.6944,81.6845,81.6944,10927.0
2025-03-19 15:30:00,82.5,82.5,82.49,82.5,29319.0,81.6944,81.6944,81.6845,81.6944,29319.0
2025-03-19 15:35:00,82.5,82.5,82.49,82.49,12719.0,81.6944,81.6944,81.6845,81.6845,12719.0
2025-03-19 15:40:00,82.5,82.5,82.48,82.48,52163.0,81.6944,81.6944,81.6746,81.6746,52163.0
2025-03-19 15:45:00,82.48,82.49,82.48,82.48,18643.0,81.6746,81.6845,81.6746,81.6746,18643.0
2025-03-19 15:50:00,82.49,82.51,82.49,82.5,127420.0,81.6845,81.7043,81.6845,81.6944,127420.0
2025-03-19 15:55:00,82.51,82.51,82.5,82.51,228545.0,81.7043,81.7043,81.6944,81.7043,228545.0
2025-03-20 09:30:00,82.6,82.6,82.58,82.58,32576.0,81.7934,81.7934,81.7736,81.7736,32576.0
2025-03-20 09:35:00,82.59,82.59,82.57,82.58,12814.0,81.7835,81.7835,81.7637,81.7736,12814.0
2025-03-20 09:40:00,82.58,82.58,82.57,82.58,14350.0,81.7736,81.7736,81.7637,81.7736,14350.0
2025-03-20 09:45:00,82.57,82.58,82.57,82.57,6946.0,81.7637,81.7736,81.7637,81.7637,6946.0
2025-03-20 09:50:00,82.57,82.58,82.57,82.58,9730.0,81.7637,81.7736,81.7637,81.7736,9730.0
2025-03-20 09:55:00,82.58,82.58,82.57,82.58,4552.0,81.7736,81.7736,81.7637,81.7736,4552.0
2025-03-20 10:00:00,82.57,82.57,82.55,82.56,66546.0,81.7637,81.7637,81.7439,81.7538,66546.0
2025-03-20 10:05:00,82.56,82.56,82.55,82.56,7171.0,81.7538,81.7538,81.7439,81.7538,7171.0
2025-03-20 10:10:00,82.56,82.56,82.55,82.55,7068.0,81.7538,81.7538,81.7439,81.7439,7068.0
2025-03-20 10:15:00,82.55,82.56,82.54,82.55,20432.0,81.7439,81.7538,81.734,81.7439,20432.0
2025-03-20 10:20:00,82.55,82.55,82.54,82.55,15602.0,81.7439,81.7439,81.734,81.7439,15602.0
2025-03-20 10:25:00,82.55,82.55,82.54,82.55,7378.0,81.7439,81.7439,81.734,81.7439,7378.0
2025-03-20 10:30:00,82.55,82.55,82.54,82.55,4302.0,81.7439,81.7439,81.734,81.7439,4302.0
2025-03-20 10:35:00,82.55,82.56,82.54,82.54,27168.0,81.7439,81.7538,81.734,81.734,27168.0
2025-03-20 10:40:00,82.55,82.55,82.54,82.55,4920.0,81.7439,81.7439,81.734,81.7439,4920.0
2025-03-20 10:45:00,82.55,82.55,82.54,82.55,6983.0,81.7439,81.7439,81.734,81.7439,6983.0
2025-03-20 10:50:00,82.55,82.55,82.54,82.54,17788.0,81.7439,81.7439,81.734,81.734,17788.0
2025-03-20 10:55:00,82.54,82.55,82.54,82.55,9430.0,81.734,81.7439,81.734,81.7439,9430.0
2025-03-20 11:00:00,82.55,82.56,82.54,82.55,30775.0,81.7439,81.7538,81.734,81.7439,30775.0
2025-03-20 11:05:00,82.56,82.56,82.54,82.55,21466.0,81.7538,81.7538,81.734,81.7439,21466.0
2025-03-20 11:10:00,82.54,82.55,82.54,82.54,77427.0,81.734,81.7439,81.734,81.734,77427.0
2025-03-20 11:15:00,82.55,82.55,82.54,82.55,10211.0,81.7439,81.7439,81.734,81.7439,10211.0
2025-03-20 11:20:00,82.55,82.55,82.54,82.54,11644.0,81.7439,81.7439,81.734,81.734,11644.0
2025-03-20 11:25:00,82.54,82.55,82.53,82.54,16944.0,81.734,81.7439,81.7241,81.734,16944.0
2025-03-20 11:30:00,82.54,82.54,82.53,82.53,3548.0,81.734,81.734,81.7241,81.7241,3548.0
2025-03-20 11:35:00,82.53,82.53,82.52,82.53,11113.0,81.7241,81.7241,81.7142,81.7241,11113.0
2025-03-20 11:40:00,82.53,82.53,82.52,82.53,10043.0,81.7241,81.7241,81.7142,81.7241,10043.0
2025-03-20 11:45:00,82.53,82.53,82.52,82.52,9916.0,81.7241,81.7241,81.7142,81.7142,9916.0
2025-03-20 11:50:00,82.53,82.53,82.52,82.53,17039.0,81.7241,81.7241,81.7142,81.7241,17039.0
2025-03-20 11:55:00,82.53,82.53,82.52,82.53,13873.0,81.7241,81.7241,81.7142,81.7241,13873.0
2025-03-20 12:00:00,82.53,82.53,82.52,82.53,19621.0,81.7241,81.7241,81.7142,81.7241,19621.0
2025-03-20 12:05:00,82.52,82.53,82.52,82.52,5357.0,81.7142,81.7241,81.7142,81.7142,5357.0
2025-03-20 12:10:00,82.52,82.53,82.52,82.52,31261.0,81.7142,81.7241,81.7142,81.7142,31261.0
2025-03-20 12:15:00,82.53,82.53,82.52,82.53,24952.0,81.7241,81.7241,81.7142,81.7241,24952.0
2025-03-20 12:20:00,82.53,82.53,82.52,82.53,13320.0,81.7241,81.7241,81.7142,81.7241,13320.0
2025-03-20 12:25:00,82.53,82.54,82.52,82.54,14044.0,81.7241,81.734,81.7142,81.734,14044.0
2025-03-20 12:30:00,82.54,82.54,82.53,82.54,9942.0,81.734,81.734,81.7241,81.734,9942.0
2025-03-20 12:35:00,82.54,82.54,82.53,82.53,5074.0,81.734,81.734,81.7241,81.7241,5074.0
2025-03-20 12:40:00,82.53,82.54,82.53,82.54,7082.0,81.7241,81.734,81.7241,81.734,7082.0
2025-03-20 12:45:00,82.54,82.54,82.53,82.54,7391.0,81.734,81.734,81.7241,81.734,7391.0
2025-03-20 12:50:00,82.54,82.54,82.53,82.54,9441.0,81.734,81.734,81.7241,81.734,9441.0
2025-03-20 12:55:00,82.53,82.54,82.53,82.54,9106.0,81.7241,81.734,81.7241,81.734,9106.0
2025-03-20 13:00:00,82.54,82.54,82.52,82.53,9943.0,81.734,81.734,81.7142,81.7241,9943.0
2025-03-20 13:05:00,82.53,82.53,82.52,82.52,5773.0,81.7241,81.7241,81.7142,81.7142,5773.0
2025-03-20 13:10:00,82.53,82.53,82.52,82.52,43466.0,81.7241,81.7241,81.7142,81.7142,43466.0
2025-03-20 13:15:00,82.53,82.53,82.52,82.52,14326.0,81.7241,81.7241,81.7142,81.7142,14326.0
2025-03-20 13:20:00,82.53,82.53,82.52,82.53,8606.0,81.7241,81.7241,81.7142,81.7241,8606.0
2025-03-20 13:25:00,82.53,82.53,82.52,82.53,4838.0,81.7241,81.7241,81.7142,81.7241,4838.0
2025-03-20 13:30:00,82.53,82.53,82.52,82.53,100287.0,81.7241,81.7241,81.7142,81.7241,100287.0
2025-03-20 13:35:00,82.53,82.53,82.52,82.53,9598.0,81.7241,81.7241,81.7142,81.7241,9598.0
2025-03-20 13:40:00,82.53,82.53,82.52,82.53,18883.0,81.7241,81.7241,81.7142,81.7241,18883.0
2025-03-20 13:45:00,82.53,82.53,82.52,82.53,4219.0,81.7241,81.7241,81.7142,81.7241,4219.0
2025-03-20 13:50:00,82.53,82.54,82.52,82.54,39404.0,81.7241,81.734,81.7142,81.734,39404.0
2025-03-20 13:55:00,82.54,82.54,82.53,82.54,16191.0,81.734,81.734,81.7241,81.734,16191.0
2025-03-20 14:00:00,82.54,82.54,82.53,82.54,9850.0,81.734,81.734,81.7241,81.734,9850.0
2025-03-20 14:05:00,82.53,82.54,82.53,82.53,15893.0,81.7241,81.734,81.7241,81.7241,15893.0
2025-03-20 14:10:00,82.54,82.54,82.53,82.54,8913.0,81.734,81.734,81.7241,81.734,8913.0
2025-03-20 14:15:00,82.54,82.54,82.53,82.54,6782.0,81.734,81.734,81.7241,81.734,6782.0
2025-03-20 14:20:00,82.54,82.54,82.53,82.54,6433.0,81.734,81.734,81.7241,81.734,6433.0
2025-03-20 14:25:00,82.54,82.55,82.54,82.55,20599.0,81.734,81.7439,81.734,81.7439,20599.0
2025-03-20 14:30:00,82.55,82.55,82.54,82.55,12020.0,81.7439,81.7439,81.734,81.7439,12020.0
2025-03-20 14:35:00,82.55,82.55,82.54,82.55,10303.0,81.7439,81.7439,81.734,81.7439,10303.0
2025-03-20 14:40:00,82.55,82.55,82.54,82.55,13569.0,81.7439,81.7439,81.734,81.7439,13569.0
2025-03-20 14:45:00,82.55,82.55,82.54,82.55,10203.0,81.7439,81.7439,81.734,81.7439,10203.0
2025-03-20 14:50:00,82.54,82.55,82.53,82.54,15308.0,81.734,81.7439,81.7241,81.734,15308.0
2025-03-20 14:55:00,82.54,82.55,82.53,82.55,30357.0,81.734,81.7439,81.7241,81.7439,30357.0
2025-03-20 15:00:00,82.55,82.55,82.54,82.54,13286.0,81.7439,81.7439,81.734,81.734,13286.0
2025-03-20 15:05:00,82.54,82.55,82.54,82.54,9459.0,81.734,81.7439,81.734,81.734,9459.0
2025-03-20 15:10:00,82.54,82.55,82.53,82.54,11706.0,81.734,81.7439,81.7241,81.734,11706.0
2025-03-20 15:15:00,82.54,82.54,82.53,82.54,7774.0,81.734,81.734,81.7241,81.734,7774.0
2025-03-20 15:20:00,82.54,82.55,82.53,82.55,281764.0,81.734,81.7439,81.7241,81.7439,281764.0
2025-03-20 15:25:00,82.55,82.55,82.54,82.55,637970.0,81.7439,81.7439,81.734,81.7439,637970.0
2025-03-20 15:30:00,82.55,82.55,82.54,82.55,28595.0,81.7439,81.7439,81.734,81.7439,28595.0
2025-03-20 15:35:00,82.55,82.55,82.54,82.55,11810.0,81.7439,81.7439,81.734,81.7439,11810.0
2025-03-20 15:40:00,82.55,82.55,82.54,82.55,15564.0,81.7439,81.7439,81.734,81.7439,15564.0
2025-03-20 15:45:00,82.55,82.55,82.54,82.54,82655.0,81.7439,81.7439,81.734,81.734,82655.0
2025-03-20 15:50:00,82.54,82.55,82.54,82.55,14310.0,81.734,81.7439,81.734,81.7439,14310.0
2025-03-20 15:55:00,82.54,82.55,82.54,82.54,93292.0,81.734,81.7439,81.734,81.734,93292.0
2025-03-21 09:30:00,82.62,82.62,82.61,82.62,28824.0,81.8132,81.8132,81.8033,81.8132,28824.0
2025-03-21 09:35:00,82.61,82.64,82.61,82.64,17178.0,81.8033,81.833,81.8033,81.833,17178.0
2025-03-21 09:40:00,82.64,82.64,82.63,82.64,18697.0,81.833,81.833,81.8231,81.833,18697.0
2025-03-21 09:45:00,82.64,82.64,82.63,82.64,11137.0,81.833,81.833,81.8231,81.833,11137.0
2025-03-21 09:50:00,82.64,82.64,82.62,82.63,170802.0,81.833,81.833,81.8132,81.8231,170802.0
2025-03-21 09:55:00,82.63,82.63,82.62,82.63,76008.0,81.8231,81.8231,81.8132,81.8231,76008.0
2025-03-21 10:00:00,82.63,82.63,82.62,82.63,2155.0,81.8231,81.8231,81.8132,81.8231,2155.0
2025-03-21 10:05:00,82.63,82.63,82.62,82.63,8925.0,81.8231,81.8231,81.8132,81.8231,8925.0
2025-03-21 10:10:00,82.63,82.63,82.62,82.63,13411.0,81.8231,81.8231,81.8132,81.8231,13411.0
2025-03-21 10:15:00,82.63,82.63,82.62,82.62,18583.0,81.8231,81.8231,81.8132,81.8132,18583.0
2025-03-21 10:20:00,82.63,82.63,82.61,82.61,57935.0,81.8231,81.8231,81.8033,81.8033,57935.0
2025-03-21 10:25:00,82.61,82.62,82.61,82.62,11771.0,81.8033,81.8132,81.8033,81.8132,11771.0
2025-03-21 10:30:00,82.61,82.62,82.61,82.62,31503.0,81.8033,81.8132,81.8033,81.8132,31503.0
2025-03-21 10:35:00,82.62,82.62,82.61,82.62,22454.0,81.8132,81.8132,81.8033,81.8132,22454.0
2025-03-21 10:40:00,82.62,82.63,82.61,82.63,29680.0,81.8132,81.8231,81.8033,81.8231,29680.0
2025-03-21 10:45:00,82.63,82.63,82.62,82.62,21542.0,81.8231,81.8231,81.8132,81.8132,21542.0
2025-03-21 10:50:00,82.62,82.63,82.62,82.62,6794.0,81.8132,81.8231,81.8132,81.8132,6794.0
2025-03-21 10:55:00,82.63,82.63,82.61,82.61,28393.0,81.8231,81.8231,81.8033,81.8033,28393.0
2025-03-21 11:00:00,82.61,82.62,82.61,82.61,8729.0,81.8033,81.8132,81.8033,81.8033,8729.0
2025-03-21 11:05:00,82.62,82.62,82.61,82.62,10490.0,81.8132,81.8132,81.8033,81.8132,10490.0
2025-03-21 11:10:00,82.62,82.62,82.61,82.62,15845.0,81.8132,81.8132,81.8033,81.8132,15845.0
2025-03-21 11:15:00,82.62,82.62,82.61,82.62,27701.0,81.8132,81.8132,81.8033,81.8132,27701.0
2025-03-21 11:20:00,82.62,82.62,82.61,82.62,37018.0,81.8132,81.8132,81.8033,81.8132,37018.0
2025-03-21 11:25:00,82.62,82.63,82.61,82.63,12519.0,81.8132,81.8231,81.8033,81.8231,12519.0
2025-03-21 11:30:00,82.63,82.63,82.61,82.62,26146.0,81.8231,81.8231,81.8033,81.8132,26146.0
2025-03-21 11:35:00,82.62,82.62,82.61,82.61,7564.0,81.8132,81.8132,81.8033,81.8033,7564.0
2025-03-21 11:40:00,82.62,82.63,82.61,82.63,20403.0,81.8132,81.8231,81.8033,81.8231,20403.0
2025-03-21 11:45:00,82.62,82.63,82.62,82.63,19209.0,81.8132,81.8231,81.8132,81.8231,19209.0
2025-03-21 11:50:00,82.63,82.63,82.62,82.63,30706.0,81.8231,81.8231,81.8132,81.8231,30706.0
2025-03-21 11:55:00,82.63,82.63,82.62,82.63,7781.0,81.8231,81.8231,81.8132,81.8231,7781.0
2025-03-21 12:00:00,82.63,82.63,82.62,82.62,141169.0,81.8231,81.8231,81.8132,81.8132,141169.0
2025-03-21 12:05:00,82.63,82.63,82.62,82.63,19117.0,81.8231,81.8231,81.8132,81.8231,19117.0
2025-03-21 12:10:00,82.63,82.63,82.61,82.62,25725.0,81.8231,81.8231,81.8033,81.8132,25725.0
2025-03-21 12:15:00,82.62,82.62,82.6,82.6,21938.0,81.8132,81.8132,81.7934,81.7934,21938.0
2025-03-21 12:20:00,82.6,82.61,82.6,82.6,9354.0,81.7934,81.8033,81.7934,81.7934,9354.0
2025-03-21 12:25:00,82.6,82.61,82.6,82.6,4789.0,81.7934,81.8033,81.7934,81.7934,4789.0
2025-03-21 12:30:00,82.6,82.61,82.6,82.6,17704.0,81.7934,81.8033,81.7934,81.7934,17704.0
2025-03-21 12:35:00,82.61,82.61,82.6,82.61,9997.0,81.8033,81.8033,81.7934,81.8033,9997.0
2025-03-21 12:40:00,82.61,82.61,82.6,82.61,9184.0,81.8033,81.8033,81.7934,81.8033,9184.0
2025-03-21 12:45:00,82.61,82.61,82.6,82.61,3241.0,81.8033,81.8033,81.7934,81.8033,3241.0
2025-03-21 12:50:00,82.61,82.61,82.59,82.59,9744.0,81.8033,81.8033,81.7835,81.7835,9744.0
2025-03-21 12:55:00,82.59,82.6,82.58,82.59,19513.0,81.7835,81.7934,81.7736,81.7835,19513.0
2025-03-21 13:00:00,82.59,82.59,82.58,82.59,4000.0,81.7835,81.7835,81.7736,81.7835,4000.0
2025-03-21 13:05:00,82.58,82.59,82.58,82.59,26470.0,81.7736,81.7835,81.7736,81.7835,26470.0
2025-03-21 13:10:00,82.59,82.59,82.58,82.59,13666.0,81.7835,81.7835,81.7736,81.7835,13666.0
2025-03-21 13:15:00,82.59,82.59,82.58,82.59,26578.0,81.7835,81.7835,81.7736,81.7835,26578.0
2025-03-21 13:20:00,82.59,82.59,82.58,82.59,18119.0,81.7835,81.7835,81.7736,81.7835,18119.0
2025-03-21 13:25:00,82.59,82.59,82.58,82.59,8509.0,81.7835,81.7835,81.7736,81.7835,8509.0
2025-03-21 13:30:00,82.59,82.59,82.58,82.59,25573.0,81.7835,81.7835,81.7736,81.7835,25573.0
2025-03-21 13:35:00,82.59,82.59,82.58,82.59,7510.0,81.7835,81.7835,81.7736,81.7835,7510.0
2025-03-21 13:40:00,82.58,82.59,82.58,82.59,6367.0,81.7736,81.7835,81.7736,81.7835,6367.0
2025-03-21 13:45:00,82.59,82.59,82.58,82.59,6619.0,81.7835,81.7835,81.7736,81.7835,6619.0
2025-03-21 13:50:00,82.58,82.59,82.58,82.59,137513.0,81.7736,81.7835,81.7736,81.7835,137513.0
2025-03-21 13:55:00,82.59,82.59,82.58,82.59,10185.0,81.7835,81.7835,81.7736,81.7835,10185.0
2025-03-21 14:00:00,82.59,82.59,82.58,82.59,15934.0,81.7835,81.7835,81.7736,81.7835,15934.0
2025-03-21 14:05:00,82.58,82.59,82.58,82.58,6236.0,81.7736,81.7835,81.7736,81.7736,6236.0
2025-03-21 14:10:00,82.59,82.59,82.58,82.59,23181.0,81.7835,81.7835,81.7736,81.7835,23181.0
2025-03-21 14:15:00,82.59,82.59,82.58,82.58,14705.0,81.7835,81.7835,81.7736,81.7736,14705.0
2025-03-21 14:20:00,82.59,82.59,82.58,82.58,11889.0,81.7835,81.7835,81.7736,81.7736,11889.0
2025-03-21 14:25:00,82.59,82.59,82.58,82.59,29700.0,81.7835,81.7835,81.7736,81.7835,29700.0
2025-03-21 14:30:00,82.59,82.59,82.58,82.59,8351.0,81.7835,81.7835,81.7736,81.7835,8351.0
2025-03-21 14:35:00,82.59,82.59,82.58,82.58,5951.0,81.7835,81.7835,81.7736,81.7736,5951.0
2025-03-21 14:40:00,82.58,82.59,82.58,82.59,15770.0,81.7736,81.7835,81.7736,81.7835,15770.0
2025-03-21 14:45:00,82.59,82.59,82.58,82.59,21663.0,81.7835,81.7835,81.7736,81.7835,21663.0
2025-03-21 14:50:00,82.59,82.59,82.58,82.59,13081.0,81.7835,81.7835,81.7736,81.7835,13081.0
2025-03-21 14:55:00,82.59,82.59,82.58,82.58,9313.0,81.7835,81.7835,81.7736,81.7736,9313.0
2025-03-21 15:00:00,82.58,82.59,82.58,82.59,9771.0,81.7736,81.7835,81.7736,81.7835,9771.0
2025-03-21 15:05:00,82.59,82.59,82.58,82.59,7743.0,81.7835,81.7835,81.7736,81.7835,7743.0
2025-03-21 15:10:00,82.59,82.59,82.58,82.59,4027.0,81.7835,81.7835,81.7736,81.7835,4027.0
2025-03-21 15:15:00,82.59,82.59,82.58,82.59,14073.0,81.7835,81.7835,81.7736,81.7835,14073.0
2025-03-21 15:20:00,82.58,82.59,82.58,82.59,37688.0,81.7736,81.7835,81.7736,81.7835,37688.0
2025-03-21 15:25:00,82.59,82.6,82.58,82.59,44493.0,81.7835,81.7934,81.7736,81.7835,44493.0
2025-03-21 15:30:00,82.59,82.6,82.59,82.59,6853.0,81.7835,81.7934,81.7835,81.7835,6853.0
2025-03-21 15:35:00,82.59,82.6,82.59,82.59,112021.0,81.7835,81.7934,81.7835,81.7835,112021.0
2025-03-21 15:40:00,82.59,82.6,82.59,82.59,8937.0,81.7835,81.7934,81.7835,81.7835,8937.0
2025-03-21 15:45:00,82.59,82.6,82.59,82.59,18393.0,81.7835,81.7934,81.7835,81.7835,18393.0
2025-03-21 15:50:00,82.59,82.6,82.59,82.59,58097.0,81.7835,81.7934,81.7835,81.7835,58097.0
2025-03-21 15:55:00,82.59,82.59,82.58,82.59,292587.0,81.7835,81.7835,81.7736,81.7835,292587.0
2025-03-24 09:30:00,82.53,82.54,82.53,82.53,74178.0,81.7241,81.734,81.7241,81.7241,74178.0
2025-03-24 09:35:00,82.53,82.54,82.52,82.53,27486.0,81.7241,81.734,81.7142,81.7241,27486.0
2025-03-24 09:40:00,82.52,82.53,82.52,82.53,13261.0,81.7142,81.7241,81.7142,81.7241,13261.0
2025-03-24 09:45:00,82.53,82.53,82.5,82.51,121797.0,81.7241,81.7241,81.6944,81.7043,121797.0
2025-03-24 09:50:00,82.51,82.51,82.5,82.51,9497.0,81.7043,81.7043,81.6944,81.7043,9497.0
2025-03-24 09:55:00,82.51,82.51,82.49,82.5,34787.0,81.7043,81.7043,81.6845,81.6944,34787.0
2025-03-24 10:00:00,82.5,82.5,82.49,82.49,15151.0,81.6944,81.6944,81.6845,81.6845,15151.0
2025-03-24 10:05:00,82.49,82.5,82.48,82.48,15809.0,81.6845,81.6944,81.6746,81.6746,15809.0
2025-03-24 10:10:00,82.48,82.49,82.48,82.48,10645.0,81.6746,81.6845,81.6746,81.6746,10645.0
2025-03-24 10:15:00,82.48,82.49,82.48,82.49,4563.0,81.6746,81.6845,81.6746,81.6845,4563.0
2025-03-24 10:20:00,82.49,82.5,82.48,82.49,31504.0,81.6845,81.6944,81.6746,81.6845,31504.0
2025-03-24 10:25:00,82.49,82.5,82.48,82.48,5420.0,81.6845,81.6944,81.6746,81.6746,5420.0
2025-03-24 10:30:00,82.48,82.49,82.48,82.49,10217.0,81.6746,81.6845,81.6746,81.6845,10217.0
2025-03-24 10:35:00,82.49,82.49,82.48,82.48,13223.0,81.6845,81.6845,81.6746,81.6746,13223.0
2025-03-24 10:40:00,82.48,82.49,82.48,82.49,5412.0,81.6746,81.6845,81.6746,81.6845,5412.0
2025-03-24 10:45:00,82.48,82.49,82.48,82.48,9710.0,81.6746,81.6845,81.6746,81.6746,9710.0
2025-03-24 10:50:00,82.48,82.49,82.48,82.48,13747.0,81.6746,81.6845,81.6746,81.6746,13747.0
2025-03-24 10:55:00,82.48,82.49,82.48,82.48,26780.0,81.6746,81.6845,81.6746,81.6746,26780.0
2025-03-24 11:00:00,82.48,82.49,82.48,82.48,45799.0,81.6746,81.6845,81.6746,81.6746,45799.0
2025-03-24 11:05:00,82.48,82.49,82.47,82.48,14368.0,81.6746,81.6845,81.6647,81.6746,14368.0
2025-03-24 11:10:00,82.48,82.48,82.47,82.48,10827.0,81.6746,81.6746,81.6647,81.6746,10827.0
2025-03-24 11:15:00,82.48,82.48,82.47,82.48,8954.0,81.6746,81.6746,81.6647,81.6746,8954.0
2025-03-24 11:20:00,82.47,82.48,82.47,82.47,9639.0,81.6647,81.6746,81.6647,81.6647,9639.0
2025-03-24 11:25:00,82.47,82.48,82.47,82.48,10451.0,81.6647,81.6746,81.6647,81.6746,10451.0
2025-03-24 11:30:00,82.48,82.48,82.47,82.48,20821.0,81.6746,81.6746,81.6647,81.6746,20821.0
2025-03-24 11:35:00,82.48,82.48,82.47,82.48,8893.0,81.6746,81.6746,81.6647,81.6746,8893.0
2025-03-24 11:40:00,82.48,82.48,82.47,82.48,5735.0,81.6746,81.6746,81.6647,81.6746,5735.0
2025-03-24 11:45:00,82.48,82.48,82.47,82.48,14981.0,81.6746,81.6746,81.6647,81.6746,14981.0
2025-03-24 11:50:00,82.48,82.49,82.47,82.49,29852.0,81.6746,81.6845,81.6647,81.6845,29852.0
2025-03-24 11:55:00,82.48,82.49,82.48,82.48,12809.0,81.6746,81.6845,81.6746,81.6746,12809.0
2025-03-24 12:00:00,82.48,82.49,82.47,82.48,61627.0,81.6746,81.6845,81.6647,81.6746,61627.0
2025-03-24 12:05:00,82.48,82.48,82.47,82.48,74875.0,81.6746,81.6746,81.6647,81.6746,74875.0
2025-03-24 12:10:00,82.48,82.48,82.47,82.48,21510.0,81.6746,81.6746,81.6647,81.6746,21510.0
2025-03-24 12:15:00,82.48,82.48,82.47,82.48,6961.0,81.6746,81.6746,81.6647,81.6746,6961.0
2025-03-24 12:20:00,82.48,82.48,82.47,82.48,16925.0,81.6746,81.6746,81.6647,81.6746,16925.0
2025-03-24 12:25:00,82.47,82.49,82.47,82.49,32907.0,81.6647,81.6845,81.6647,81.6845,32907.0
2025-03-24 12:30:00,82.48,82.49,82.48,82.49,5304.0,81.6746,81.6845,81.6746,81.6845,5304.0
2025-03-24 12:35:00,82.49,82.49,82.48,82.48,7655.0,81.6845,81.6845,81.6746,81.6746,7655.0
2025-03-24 12:40:00,82.48,82.49,82.48,82.49,4911.0,81.6746,81.6845,81.6746,81.6845,4911.0
2025-03-24 12:45:00,82.48,82.49,82.48,82.48,39069.0,81.6746,81.6845,81.6746,81.6746,39069.0
2025-03-24 12:50:00,82.49,82.49,82.48,82.48,7900.0,81.6845,81.6845,81.6746,81.6746,7900.0
2025-03-24 12:55:00,82.48,82.49,82.48,82.48,15044.0,81.6746,81.6845,81.6746,81.6746,15044.0
2025-03-24 13:00:00,82.48,82.49,82.48,82.48,15001.0,81.6746,81.6845,81.6746,81.6746,15001.0
2025-03-24 13:05:00,82.48,82.49,82.48,82.48,6792.0,81.6746,81.6845,81.6746,81.6746,6792.0
2025-03-24 13:10:00,82.48,82.49,82.48,82.48,6105.0,81.6746,81.6845,81.6746,81.6746,6105.0
2025-03-24 13:15:00,82.48,82.49,82.48,82.48,7777.0,81.6746,81.6845,81.6746,81.6746,7777.0
2025-03-24 13:20:00,82.48,82.49,82.48,82.48,17461.0,81.6746,81.6845,81.6746,81.6746,17461.0
2025-03-24 13:25:00,82.48,82.49,82.48,82.49,27253.0,81.6746,81.6845,81.6746,81.6845,27253.0
2025-03-24 13:30:00,82.48,82.49,82.48,82.48,13827.0,81.6746,81.6845,81.6746,81.6746,13827.0
2025-03-24 13:35:00,82.48,82.49,82.48,82.48,60138.0,81.6746,81.6845,81.6746,81.6746,60138.0
2025-03-24 13:40:00,82.48,82.49,82.48,82.48,8169.0,81.6746,81.6845,81.6746,81.6746,8169.0
2025-03-24 13:45:00,82.49,82.49,82.47,82.47,54717.0,81.6845,81.6845,81.6647,81.6647,54717.0
2025-03-24 13:50:00,82.47,82.48,82.47,82.47,3984.0,81.6647,81.6746,81.6647,81.6647,3984.0
2025-03-24 13:55:00,82.48,82.48,82.47,82.48,6961.0,81.6746,81.6746,81.6647,81.6746,6961.0
2025-03-24 14:00:00,82.48,82.48,82.47,82.47,8211.0,81.6746,81.6746,81.6647,81.6647,8211.0
2025-03-24 14:05:00,82.47,82.48,82.47,82.48,3125.0,81.6647,81.6746,81.6647,81.6746,3125.0
2025-03-24 14:10:00,82.48,82.48,82.46,82.47,50007.0,81.6746,81.6746,81.6548,81.6647,50007.0
2025-03-24 14:15:00,82.47,82.47,82.46,82.47,12226.0,81.6647,81.6647,81.6548,81.6647,12226.0
2025-03-24 14:20:00,82.47,82.47,82.46,82.47,4948.0,81.6647,81.6647,81.6548,81.6647,4948.0
2025-03-24 14:25:00,82.47,82.47,82.46,82.47,12592.0,81.6647,81.6647,81.6548,81.6647,12592.0
2025-03-24 14:30:00,82.47,82.47,82.46,82.47,35092.0,81.6647,81.6647,81.6548,81.6647,35092.0
2025-03-24 14:35:00,82.47,82.48,82.47,82.48,5399.0,81.6647,81.6746,81.6647,81.6746,5399.0
2025-03-24 14:40:00,82.47,82.48,82.46,82.47,14821.0,81.6647,81.6746,81.6548,81.6647,14821.0
2025-03-24 14:45:00,82.47,82.47,82.46,82.47,14943.0,81.6647,81.6647,81.6548,81.6647,14943.0
2025-03-24 14:50:00,82.47,82.47,82.46,82.47,12531.0,81.6647,81.6647,81.6548,81.6647,12531.0
2025-03-24 14:55:00,82.47,82.47,82.46,82.47,9558.0,81.6647,81.6647,81.6548,81.6647,9558.0
2025-03-24 15:00:00,82.47,82.47,82.46,82.47,31625.0,81.6647,81.6647,81.6548,81.6647,31625.0
2025-03-24 15:05:00,82.47,82.47,82.46,82.47,17195.0,81.6647,81.6647,81.6548,81.6647,17195.0
2025-03-24 15:10:00,82.46,82.47,82.46,82.47,7278.0,81.6548,81.6647,81.6548,81.6647,7278.0
2025-03-24 15:15:00,82.47,82.47,82.46,82.47,17195.0,81.6647,81.6647,81.6548,81.6647,17195.0
2025-03-24 15:20:00,82.47,82.47,82.46,82.47,24488.0,81.6647,81.6647,81.6548,81.6647,24488.0
2025-03-24 15:25:00,82.47,82.47,82.46,82.47,12641.0,81.6647,81.6647,81.6548,81.6647,12641.0
2025-03-24 15:30:00,82.47,82.47,82.46,82.46,12038.0,81.6647,81.6647,81.6548,81.6548,12038.0
2025-03-24 15:35:00,82.46,82.47,82.46,82.47,15683.0,81.6548,81.6647,81.6548,81.6647,15683.0
2025-03-24 15:40:00,82.47,82.47,82.46,82.47,9954.0,81.6647,81.6647,81.6548,81.6647,9954.0
2025-03-24 15:45:00,82.47,82.47,82.46,82.47,122687.0,81.6647,81.6647,81.6548,81.6647,122687.0
2025-03-24 15:50:00,82.47,82.47,82.46,82.46,45975.0,81.6647,81.6647,81.6548,81.6548,45975.0
2025-03-24 15:55:00,82.46,82.47,82.46,82.46,71169.0,81.6548,81.6647,81.6548,81.6548,71169.0
2025-03-25 09:30:00,82.49,82.5,82.48,82.48,121292.0,81.6845,81.6944,81.6746,81.6746,121292.0
2025-03-25 09:35:00,82.48,82.49,82.48,82.49,16620.0,81.6746,81.6845,81.6746,81.6845,16620.0
2025-03-25 09:40:00,82.49,82.5,82.48,82.5,42883.0,81.6845,81.6944,81.6746,81.6944,42883.0
2025-03-25 09:45:00,82.49,82.5,82.48,82.5,16684.0,81.6845,81.6944,81.6746,81.6944,16684.0
2025-03-25 09:50:00,82.5,82.5,82.49,82.49,6844.0,81.6944,81.6944,81.6845,81.6845,6844.0
2025-03-25 09:55:00,82.49,82.5,82.49,82.5,5284.0,81.6845,81.6944,81.6845,81.6944,5284.0
2025-03-25 10:00:00,82.5,82.51,82.49,82.51,30978.0,81.6944,81.7043,81.6845,81.7043,30978.0
2025-03-25 10:05:00,82.5,82.51,82.5,82.5,2527.0,81.6944,81.7043,81.6944,81.6944,2527.0
2025-03-25 10:10:00,82.5,82.5,82.49,82.49,5785.0,81.6944,81.6944,81.6845,81.6845,5785.0
2025-03-25 10:15:00,82.5,82.5,82.49,82.5,6859.0,81.6944,81.6944,81.6845,81.6944,6859.0
2025-03-25 10:20:00,82.5,82.5,82.49,82.5,10161.0,81.6944,81.6944,81.6845,81.6944,10161.0
2025-03-25 10:25:00,82.5,82.5,82.49,82.5,7139.0,81.6944,81.6944,81.6845,81.6944,7139.0
2025-03-25 10:30:00,82.5,82.5,82.49,82.5,12147.0,81.6944,81.6944,81.6845,81.6944,12147.0
2025-03-25 10:35:00,82.5,82.5,82.49,82.5,9344.0,81.6944,81.6944,81.6845,81.6944,9344.0
2025-03-25 10:40:00,82.5,82.5,82.49,82.5,2254.0,81.6944,81.6944,81.6845,81.6944,2254.0
2025-03-25 10:45:00,82.49,82.5,82.49,82.5,11702.0,81.6845,81.6944,81.6845,81.6944,11702.0
2025-03-25 10:50:00,82.5,82.5,82.49,82.5,15116.0,81.6944,81.6944,81.6845,81.6944,15116.0
2025-03-25 10:55:00,82.5,82.51,82.49,82.5,23578.0,81.6944,81.7043,81.6845,81.6944,23578.0
2025-03-25 11:00:00,82.51,82.51,82.5,82.51,9726.0,81.7043,81.7043,81.6944,81.7043,9726.0
2025-03-25 11:05:00,82.51,82.51,82.5,82.51,10375.0,81.7043,81.7043,81.6944,81.7043,10375.0
2025-03-25 11:10:00,82.51,82.51,82.5,82.51,6860.0,81.7043,81.7043,81.6944,81.7043,6860.0
2025-03-25 11:15:00,82.51,82.51,82.5,82.51,5697.0,81.7043,81.7043,81.6944,81.7043,5697.0
2025-03-25 11:20:00,82.5,82.51,82.5,82.51,6911.0,81.6944,81.7043,81.6944,81.7043,6911.0
2025-03-25 11:25:00,82.51,82.51,82.5,82.51,23440.0,81.7043,81.7043,81.6944,81.7043,23440.0
2025-03-25 11:30:00,82.51,82.51,82.5,82.51,10117.0,81.7043,81.7043,81.6944,81.7043,10117.0
2025-03-25 11:35:00,82.51,82.52,82.5,82.52,13750.0,81.7043,81.7142,81.6944,81.7142,13750.0
2025-03-25 11:40:00,82.52,82.52,82.51,82.52,7864.0,81.7142,81.7142,81.7043,81.7142,7864.0
2025-03-25 11:45:00,82.52,82.52,82.51,82.52,16296.0,81.7142,81.7142,81.7043,81.7142,16296.0
2025-03-25 11:50:00,82.52,82.52,82.51,82.52,15334.0,81.7142,81.7142,81.7043,81.7142,15334.0
2025-03-25 11:55:00,82.51,82.53,82.51,82.52,23739.0,81.7043,81.7241,81.7043,81.7142,23739.0
2025-03-25 12:00:00,82.52,82.53,82.51,82.52,22553.0,81.7142,81.7241,81.7043,81.7142,22553.0
2025-03-25 12:05:00,82.52,82.52,82.51,82.52,6775.0,81.7142,81.7142,81.7043,81.7142,6775.0
2025-03-25 12:10:00,82.52,82.52,82.51,82.52,25224.0,81.7142,81.7142,81.7043,81.7142,25224.0
2025-03-25 12:15:00,82.52,82.52,82.51,82.52,6934.0,81.7142,81.7142,81.7043,81.7142,6934.0
2025-03-25 12:20:00,82.52,82.52,82.51,82.52,4780.0,81.7142,81.7142,81.7043,81.7142,4780.0
2025-03-25 12:25:00,82.52,82.53,82.52,82.53,34227.0,81.7142,81.7241,81.7142,81.7241,34227.0
2025-03-25 12:30:00,82.53,82.53,82.52,82.52,348505.0,81.7241,81.7241,81.7142,81.7142,348505.0
2025-03-25 12:35:00,82.53,82.53,82.52,82.53,9236.0,81.7241,81.7241,81.7142,81.7241,9236.0
2025-03-25 12:40:00,82.53,82.53,82.52,82.53,3134.0,81.7241,81.7241,81.7142,81.7241,3134.0
2025-03-25 12:45:00,82.53,82.53,82.52,82.53,146375.0,81.7241,81.7241,81.7142,81.7241,146375.0
2025-03-25 12:50:00,82.53,82.53,82.52,82.53,3126.0,81.7241,81.7241,81.7142,81.7241,3126.0
2025-03-25 12:55:00,82.53,82.53,82.52,82.53,33053.0,81.7241,81.7241,81.7142,81.7241,33053.0
2025-03-25 13:00:00,82.53,82.53,82.52,82.53,6517.0,81.7241,81.7241,81.7142,81.7241,6517.0
2025-03-25 13:05:00,82.53,82.53,82.52,82.52,5042.0,81.7241,81.7241,81.7142,81.7142,5042.0
2025-03-25 13:10:00,82.52,82.53,82.52,82.53,4267.0,81.7142,81.7241,81.7142,81.7241,4267.0
2025-03-25 13:15:00,82.52,82.53,82.52,82.52,47581.0,81.7142,81.7241,81.7142,81.7142,47581.0
2025-03-25 13:20:00,82.53,82.53,82.52,82.53,3278.0,81.7241,81.7241,81.7142,81.7241,3278.0
2025-03-25 13:25:00,82.53,82.53,82.52,82.53,32525.0,81.7241,81.7241,81.7142,81.7241,32525.0
2025-03-25 13:30:00,82.52,82.53,82.52,82.53,3211.0,81.7142,81.7241,81.7142,81.7241,3211.0
2025-03-25 13:35:00,82.53,82.53,82.52,82.53,5302.0,81.7241,81.7241,81.7142,81.7241,5302.0
2025-03-25 13:40:00,82.53,82.53,82.52,82.53,88125.0,81.7241,81.7241,81.7142,81.7241,88125.0
2025-03-25 13:45:00,82.53,82.53,82.52,82.53,107134.0,81.7241,81.7241,81.7142,81.7241,107134.0
2025-03-25 13:50:00,82.53,82.53,82.52,82.53,6456.0,81.7241,81.7241,81.7142,81.7241,6456.0
2025-03-25 13:55:00,82.53,82.53,82.52,82.52,9931.0,81.7241,81.7241,81.7142,81.7142,9931.0
2025-03-25 14:00:00,82.53,82.53,82.52,82.52,11519.0,81.7241,81.7241,81.7142,81.7142,11519.0
2025-03-25 14:05:00,82.53,82.53,82.52,82.53,6790.0,81.7241,81.7241,81.7142,81.7241,6790.0
2025-03-25 14:10:00,82.53,82.53,82.52,82.53,9179.0,81.7241,81.7241,81.7142,81.7241,9179.0
2025-03-25 14:15:00,82.53,82.53,82.52,82.53,3372.0,81.7241,81.7241,81.7142,81.7241,3372.0
2025-03-25 14:20:00,82.53,82.53,82.52,82.53,6744.0,81.7241,81.7241,81.7142,81.7241,6744.0
2025-03-25 14:25:00,82.53,82.53,82.52,82.53,5289.0,81.7241,81.7241,81.7142,81.7241,5289.0
2025-03-25 14:30:00,82.53,82.53,82.52,82.53,10661.0,81.7241,81.7241,81.7142,81.7241,10661.0
2025-03-25 14:35:00,82.53,82.53,82.52,82.53,1761.0,81.7241,81.7241,81.7142,81.7241,1761.0
2025-03-25 14:40:00,82.52,82.53,82.52,82.53,8940.0,81.7142,81.7241,81.7142,81.7241,8940.0
2025-03-25 14:45:00,82.53,82.54,82.52,82.53,23571.0,81.7241,81.734,81.7142,81.7241,23571.0
2025-03-25 14:50:00,82.54,82.54,82.53,82.54,7499.0,81.734,81.734,81.7241,81.734,7499.0
2025-03-25 14:55:00,82.53,82.54,82.53,82.54,10764.0,81.7241,81.734,81.7241,81.734,10764.0
2025-03-25 15:00:00,82.53,82.54,82.52,82.52,33634.0,81.7241,81.734,81.7142,81.7142,33634.0
2025-03-25 15:05:00,82.53,82.53,82.52,82.53,53773.0,81.7241,81.7241,81.7142,81.7241,53773.0
2025-03-25 15:10:00,82.52,82.53,82.52,82.52,4529.0,81.7142,81.7241,81.7142,81.7142,4529.0
2025-03-25 15:15:00,82.52,82.53,82.52,82.53,64930.0,81.7142,81.7241,81.7142,81.7241,64930.0
2025-03-25 15:20:00,82.53,82.53,82.52,82.52,17551.0,81.7241,81.7241,81.7142,81.7142,17551.0
2025-03-25 15:25:00,82.52,82.53,82.52,82.52,104126.0,81.7142,81.7241,81.7142,81.7142,104126.0
2025-03-25 15:30:00,82.52,82.53,82.52,82.52,19519.0,81.7142,81.7241,81.7142,81.7142,19519.0
2025-03-25 15:35:00,82.52,82.53,82.52,82.52,11440.0,81.7142,81.7241,81.7142,81.7142,11440.0
2025-03-25 15:40:00,82.52,82.53,82.51,82.52,35956.0,81.7142,81.7241,81.7043,81.7142,35956.0
2025-03-25 15:45:00,82.52,82.52,82.51,82.52,8067.0,81.7142,81.7142,81.7043,81.7142,8067.0
2025-03-25 15:50:00,82.51,82.52,82.51,82.51,42776.0,81.7043,81.7142,81.7043,81.7043,42776.0
2025-03-25 15:55:00,82.51,82.52,82.5,82.51,171404.0,81.7043,81.7142,81.6944,81.7043,171404.0
2025-03-26 09:30:00,82.49,82.5,82.49,82.49,38108.0,81.6845,81.6944,81.6845,81.6845,38108.0
2025-03-26 09:35:00,82.5,82.5,82.48,82.48,57422.0,81.6944,81.6944,81.6746,81.6746,57422.0
2025-03-26 09:40:00,82.48,82.49,82.48,82.48,7179.0,81.6746,81.6845,81.6746,81.6746,7179.0
2025-03-26 09:45:00,82.49,82.49,82.48,82.48,3558.0,81.6845,81.6845,81.6746,81.6746,3558.0
2025-03-26 09:50:00,82.48,82.5,82.48,82.5,31531.0,81.6746,81.6944,81.6746,81.6944,31531.0
2025-03-26 09:55:00,82.5,82.5,82.49,82.5,5009.0,81.6944,81.6944,81.6845,81.6944,5009.0
2025-03-26 10:00:00,82.5,82.5,82.48,82.49,335184.0,81.6944,81.6944,81.6746,81.6845,335184.0
2025-03-26 10:05:00,82.49,82.5,82.49,82.5,2550.0,81.6845,81.6944,81.6845,81.6944,2550.0
2025-03-26 10:10:00,82.5,82.5,82.49,82.49,34323.0,81.6944,81.6944,81.6845,81.6845,34323.0
2025-03-26 10:15:00,82.49,82.49,82.48,82.48,250004.0,81.6845,81.6845,81.6746,81.6746,250004.0
2025-03-26 10:20:00,82.48,82.49,82.48,82.49,12360.0,81.6746,81.6845,81.6746,81.6845,12360.0
2025-03-26 10:25:00,82.49,82.49,82.48,82.49,946.0,81.6845,81.6845,81.6746,81.6845,946.0
2025-03-26 10:30:00,82.49,82.5,82.48,82.5,13153.0,81.6845,81.6944,81.6746,81.6944,13153.0
2025-03-26 10:35:00,82.49,82.5,82.49,82.5,4346.0,81.6845,81.6944,81.6845,81.6944,4346.0
2025-03-26 10:40:00,82.49,82.5,82.49,82.5,2001.0,81.6845,81.6944,81.6845,81.6944,2001.0
2025-03-26 10:45:00,82.5,82.5,82.49,82.49,15686.0,81.6944,81.6944,81.6845,81.6845,15686.0
2025-03-26 10:50:00,82.49,82.5,82.49,82.49,2518.0,81.6845,81.6944,81.6845,81.6845,2518.0
2025-03-26 10:55:00,82.5,82.5,82.49,82.49,14608.0,81.6944,81.6944,81.6845,81.6845,14608.0
2025-03-26 11:00:00,82.49,82.5,82.48,82.48,9572.0,81.6845,81.6944,81.6746,81.6746,9572.0
2025-03-26 11:05:00,82.48,82.49,82.48,82.48,8908.0,81.6746,81.6845,81.6746,81.6746,8908.0
2025-03-26 11:10:00,82.48,82.49,82.48,82.48,5278.0,81.6746,81.6845,81.6746,81.6746,5278.0
2025-03-26 11:15:00,82.48,82.49,82.48,82.48,24546.0,81.6746,81.6845,81.6746,81.6746,24546.0
2025-03-26 11:20:00,82.49,82.49,82.48,82.48,14048.0,81.6845,81.6845,81.6746,81.6746,14048.0
2025-03-26 11:25:00,82.48,82.49,82.48,82.49,55360.0,81.6746,81.6845,81.6746,81.6845,55360.0
2025-03-26 11:30:00,82.49,82.49,82.48,82.48,12646.0,81.6845,81.6845,81.6746,81.6746,12646.0
2025-03-26 11:35:00,82.48,82.49,82.48,82.49,11180.0,81.6746,81.6845,81.6746,81.6845,11180.0
2025-03-26 11:40:00,82.48,82.49,82.48,82.48,16988.0,81.6746,81.6845,81.6746,81.6746,16988.0
2025-03-26 11:45:00,82.48,82.49,82.48,82.48,5927.0,81.6746,81.6845,81.6746,81.6746,5927.0
2025-03-26 11:50:00,82.48,82.5,82.48,82.5,28038.0,81.6746,81.6944,81.6746,81.6944,28038.0
2025-03-26 11:55:00,82.5,82.51,82.49,82.5,19131.0,81.6944,81.7043,81.6845,81.6944,19131.0
2025-03-26 12:00:00,82.51,82.52,82.5,82.52,26312.0,81.7043,81.7142,81.6944,81.7142,26312.0
2025-03-26 12:05:00,82.51,82.52,82.5,82.5,35611.0,81.7043,81.7142,81.6944,81.6944,35611.0
2025-03-26 12:10:00,82.5,82.51,82.5,82.5,6742.0,81.6944,81.7043,81.6944,81.6944,6742.0
2025-03-26 12:15:00,82.5,82.52,82.5,82.52,47917.0,81.6944,81.7142,81.6944,81.7142,47917.0
2025-03-26 12:20:00,82.52,82.52,82.51,82.52,11021.0,81.7142,81.7142,81.7043,81.7142,11021.0
2025-03-26 12:25:00,82.52,82.52,82.51,82.51,6385.0,81.7142,81.7142,81.7043,81.7043,6385.0
2025-03-26 12:30:00,82.52,82.52,82.5,82.51,28894.0,81.7142,81.7142,81.6944,81.7043,28894.0
2025-03-26 12:35:00,82.5,82.51,82.5,82.51,4345.0,81.6944,81.7043,81.6944,81.7043,4345.0
2025-03-26 12:40:00,82.51,82.51,82.5,82.51,5001.0,81.7043,81.7043,81.6944,81.7043,5001.0
2025-03-26 12:45:00,82.51,82.51,82.5,82.51,13529.0,81.7043,81.7043,81.6944,81.7043,13529.0
2025-03-26 12:50:00,82.5,82.51,82.5,82.5,4273.0,81.6944,81.7043,81.6944,81.6944,4273.0
2025-03-26 12:55:00,82.51,82.51,82.5,82.5,6620.0,81.7043,81.7043,81.6944,81.6944,6620.0
2025-03-26 13:00:00,82.5,82.51,82.49,82.5,24555.0,81.6944,81.7043,81.6845,81.6944,24555.0
2025-03-26 13:05:00,82.5,82.5,82.49,82.5,15958.0,81.6944,81.6944,81.6845,81.6944,15958.0
2025-03-26 13:10:00,82.49,82.5,82.49,82.5,9568.0,81.6845,81.6944,81.6845,81.6944,9568.0
2025-03-26 13:15:00,82.49,82.5,82.49,82.5,6479.0,81.6845,81.6944,81.6845,81.6944,6479.0
2025-03-26 13:20:00,82.5,82.5,82.49,82.49,15694.0,81.6944,81.6944,81.6845,81.6845,15694.0
2025-03-26 13:25:00,82.49,82.5,82.49,82.49,19696.0,81.6845,81.6944,81.6845,81.6845,19696.0
2025-03-26 13:30:00,82.49,82.5,82.49,82.5,5293.0,81.6845,81.6944,81.6845,81.6944,5293.0
2025-03-26 13:35:00,82.5,82.51,82.49,82.51,6968.0,81.6944,81.7043,81.6845,81.7043,6968.0
2025-03-26 13:40:00,82.51,82.51,82.49,82.5,29566.0,81.7043,81.7043,81.6845,81.6944,29566.0
2025-03-26 13:45:00,82.49,82.5,82.49,82.5,13950.0,81.6845,81.6944,81.6845,81.6944,13950.0
2025-03-26 13:50:00,82.49,82.5,82.49,82.49,8060.0,81.6845,81.6944,81.6845,81.6845,8060.0
2025-03-26 13:55:00,82.49,82.51,82.49,82.51,14495.0,81.6845,81.7043,81.6845,81.7043,14495.0
2025-03-26 14:00:00,82.51,82.51,82.5,82.51,5656.0,81.7043,81.7043,81.6944,81.7043,5656.0
2025-03-26 14:05:00,82.51,82.51,82.5,82.5,7115.0,81.7043,81.7043,81.6944,81.6944,7115.0
2025-03-26 14:10:00,82.51,82.51,82.5,82.5,7738.0,81.7043,81.7043,81.6944,81.6944,7738.0
2025-03-26 14:15:00,82.5,82.51,82.5,82.51,2702.0,81.6944,81.7043,81.6944,81.7043,2702.0
2025-03-26 14:20:00,82.51,82.51,82.5,82.51,5262.0,81.7043,81.7043,81.6944,81.7043,5262.0
2025-03-26 14:25:00,82.5,82.51,82.5,82.5,1924.0,81.6944,81.7043,81.6944,81.6944,1924.0
2025-03-26 14:30:00,82.5,82.51,82.49,82.5,8490.0,81.6944,81.7043,81.6845,81.6944,8490.0
2025-03-26 14:35:00,82.49,82.5,82.49,82.5,17969.0,81.6845,81.6944,81.6845,81.6944,17969.0
2025-03-26 14:40:00,82.5,82.5,82.49,82.5,11447.0,81.6944,81.6944,81.6845,81.6944,11447.0
2025-03-26 14:45:00,82.5,82.51,82.49,82.51,30119.0,81.6944,81.7043,81.6845,81.7043,30119.0
2025-03-26 14:50:00,82.5,82.51,82.5,82.5,1915.0,81.6944,81.7043,81.6944,81.6944,1915.0
2025-03-26 14:55:00,82.5,82.51,82.49,82.5,37944.0,81.6944,81.7043,81.6845,81.6944,37944.0
2025-03-26 15:00:00,82.5,82.51,82.49,82.5,17216.0,81.6944,81.7043,81.6845,81.6944,17216.0
2025-03-26 15:05:00,82.5,82.51,82.49,82.51,4262.0,81.6944,81.7043,81.6845,81.7043,4262.0
2025-03-26 15:10:00,82.51,82.51,82.5,82.5,4984.0,81.7043,81.7043,81.6944,81.6944,4984.0
2025-03-26 15:15:00,82.51,82.51,82.49,82.5,12771.0,81.7043,81.7043,81.6845,81.6944,12771.0
2025-03-26 15:20:00,82.5,82.5,82.49,82.5,3740.0,81.6944,81.6944,81.6845,81.6944,3740.0
2025-03-26 15:25:00,82.5,82.5,82.49,82.5,21709.0,81.6944,81.6944,81.6845,81.6944,21709.0
2025-03-26 15:30:00,82.5,82.5,82.49,82.49,15243.0,81.6944,81.6944,81.6845,81.6845,15243.0
2025-03-26 15:35:00,82.49,82.5,82.49,82.49,25433.0,81.6845,81.6944,81.6845,81.6845,25433.0
2025-03-26 15:40:00,82.5,82.5,82.49,82.49,7963.0,81.6944,81.6944,81.6845,81.6845,7963.0
2025-03-26 15:45:00,82.49,82.5,82.49,82.5,12063.0,81.6845,81.6944,81.6845,81.6944,12063.0
2025-03-26 15:50:00,82.49,82.5,82.49,82.49,160550.0,81.6845,81.6944,81.6845,81.6845,160550.0
2025-03-26 15:55:00,82.49,82.49,82.48,82.49,444429.0,81.6845,81.6845,81.6746,81.6845,444429.0
2025-03-27 09:30:00,82.52,82.54,82.52,82.53,69439.0,81.7142,81.734,81.7142,81.7241,69439.0
2025-03-27 09:35:00,82.54,82.54,82.53,82.54,24425.0,81.734,81.734,81.7241,81.734,24425.0
2025-03-27 09:40:00,82.54,82.55,82.54,82.55,71344.0,81.734,81.7439,81.734,81.7439,71344.0
2025-03-27 09:45:00,82.55,82.55,82.54,82.54,10834.0,81.7439,81.7439,81.734,81.734,10834.0
2025-03-27 09:50:00,82.55,82.55,82.53,82.54,15769.0,81.7439,81.7439,81.7241,81.734,15769.0
2025-03-27 09:55:00,82.53,82.54,82.53,82.53,6955.0,81.7241,81.734,81.7241,81.7241,6955.0
2025-03-27 10:00:00,82.54,82.54,82.52,82.52,149346.0,81.734,81.734,81.7142,81.7142,149346.0
2025-03-27 10:05:00,82.53,82.54,82.52,82.54,44806.0,81.7241,81.734,81.7142,81.734,44806.0
2025-03-27 10:10:00,82.53,82.54,82.53,82.54,76632.0,81.7241,81.734,81.7241,81.734,76632.0
2025-03-27 10:15:00,82.53,82.54,82.53,82.53,16086.0,81.7241,81.734,81.7241,81.7241,16086.0
2025-03-27 10:20:00,82.53,82.54,82.53,82.53,5942.0,81.7241,81.734,81.7241,81.7241,5942.0
2025-03-27 10:25:00,82.53,82.54,82.52,82.52,23635.0,81.7241,81.734,81.7142,81.7142,23635.0
2025-03-27 10:30:00,82.53,82.53,82.51,82.52,14373.0,81.7241,81.7241,81.7043,81.7142,14373.0
2025-03-27 10:35:00,82.51,82.52,82.51,82.51,9810.0,81.7043,81.7142,81.7043,81.7043,9810.0
2025-03-27 10:40:00,82.51,82.52,82.51,82.51,21902.0,81.7043,81.7142,81.7043,81.7043,21902.0
2025-03-27 10:45:00,82.51,82.52,82.51,82.52,6774.0,81.7043,81.7142,81.7043,81.7142,6774.0
2025-03-27 10:50:00,82.52,82.52,82.5,82.51,11913.0,81.7142,81.7142,81.6944,81.7043,11913.0
2025-03-27 10:55:00,82.51,82.51,82.5,82.51,5450.0,81.7043,81.7043,81.6944,81.7043,5450.0
2025-03-27 11:00:00,82.5,82.51,82.5,82.51,23737.0,81.6944,81.7043,81.6944,81.7043,23737.0
2025-03-27 11:05:00,82.51,82.51,82.5,82.51,5873.0,81.7043,81.7043,81.6944,81.7043,5873.0
2025-03-27 11:10:00,82.51,82.51,82.5,82.51,18586.0,81.7043,81.7043,81.6944,81.7043,18586.0
2025-03-27 11:15:00,82.51,82.51,82.5,82.5,82437.0,81.7043,81.7043,81.6944,81.6944,82437.0
2025-03-27 11:20:00,82.51,82.51,82.5,82.51,17127.0,81.7043,81.7043,81.6944,81.7043,17127.0
2025-03-27 11:25:00,82.51,82.51,82.5,82.51,9721.0,81.7043,81.7043,81.6944,81.7043,9721.0
2025-03-27 11:30:00,82.51,82.52,82.5,82.52,16031.0,81.7043,81.7142,81.6944,81.7142,16031.0
2025-03-27 11:35:00,82.52,82.53,82.51,82.52,15358.0,81.7142,81.7241,81.7043,81.7142,15358.0
2025-03-27 11:40:00,82.53,82.53,82.52,82.52,15198.0,81.7241,81.7241,81.7142,81.7142,15198.0
2025-03-27 11:45:00,82.52,82.53,82.52,82.53,11748.0,81.7142,81.7241,81.7142,81.7241,11748.0
2025-03-27 11:50:00,82.52,82.53,82.51,82.52,6861.0,81.7142,81.7241,81.7043,81.7142,6861.0
2025-03-27 11:55:00,82.52,82.52,82.51,82.52,5580.0,81.7142,81.7142,81.7043,81.7142,5580.0
2025-03-27 12:00:00,82.52,82.52,82.51,82.52,10293.0,81.7142,81.7142,81.7043,81.7142,10293.0
2025-03-27 12:05:00,82.52,82.52,82.51,82.51,15053.0,81.7142,81.7142,81.7043,81.7043,15053.0
2025-03-27 12:10:00,82.51,82.52,82.51,82.52,6264.0,81.7043,81.7142,81.7043,81.7142,6264.0
2025-03-27 12:15:00,82.52,82.52,82.51,82.51,4122.0,81.7142,81.7142,81.7043,81.7043,4122.0
2025-03-27 12:20:00,82.51,82.52,82.51,82.51,6784.0,81.7043,81.7142,81.7043,81.7043,6784.0
2025-03-27 12:25:00,82.51,82.52,82.51,82.52,12122.0,81.7043,81.7142,81.7043,81.7142,12122.0
2025-03-27 12:30:00,82.52,82.52,82.51,82.51,10144.0,81.7142,81.7142,81.7043,81.7043,10144.0
2025-03-27 12:35:00,82.51,82.52,82.51,82.51,8656.0,81.7043,81.7142,81.7043,81.7043,8656.0
2025-03-27 12:40:00,82.51,82.52,82.5,82.51,30195.0,81.7043,81.7142,81.6944,81.7043,30195.0
2025-03-27 12:45:00,82.51,82.51,82.5,82.51,9468.0,81.7043,81.7043,81.6944,81.7043,9468.0
2025-03-27 12:50:00,82.51,82.52,82.5,82.52,7611.0,81.7043,81.7142,81.6944,81.7142,7611.0
2025-03-27 12:55:00,82.52,82.52,82.51,82.52,5681.0,81.7142,81.7142,81.7043,81.7142,5681.0
2025-03-27 13:00:00,82.52,82.52,82.51,82.51,11335.0,81.7142,81.7142,81.7043,81.7043,11335.0
2025-03-27 13:05:00,82.52,82.52,82.51,82.51,28809.0,81.7142,81.7142,81.7043,81.7043,28809.0
2025-03-27 13:10:00,82.51,82.52,82.5,82.5,11660.0,81.7043,81.7142,81.6944,81.6944,11660.0
2025-03-27 13:15:00,82.51,82.51,82.5,82.51,20168.0,81.7043,81.7043,81.6944,81.7043,20168.0
2025-03-27 13:20:00,82.51,82.51,82.5,82.51,10521.0,81.7043,81.7043,81.6944,81.7043,10521.0
2025-03-27 13:25:00,82.51,82.52,82.5,82.52,12357.0,81.7043,81.7142,81.6944,81.7142,12357.0
2025-03-27 13:30:00,82.52,82.52,82.51,82.52,4521.0,81.7142,81.7142,81.7043,81.7142,4521.0
2025-03-27 13:35:00,82.52,82.52,82.51,82.51,8471.0,81.7142,81.7142,81.7043,81.7043,8471.0
2025-03-27 13:40:00,82.52,82.53,82.51,82.53,13827.0,81.7142,81.7241,81.7043,81.7241,13827.0
2025-03-27 13:45:00,82.53,82.53,82.52,82.53,27962.0,81.7241,81.7241,81.7142,81.7241,27962.0
2025-03-27 13:50:00,82.53,82.53,82.52,82.53,10145.0,81.7241,81.7241,81.7142,81.7241,10145.0
2025-03-27 13:55:00,82.53,82.53,82.52,82.53,8156.0,81.7241,81.7241,81.7142,81.7241,8156.0
2025-03-27 14:00:00,82.53,82.53,82.52,82.53,32054.0,81.7241,81.7241,81.7142,81.7241,32054.0
2025-03-27 14:05:00,82.53,82.53,82.52,82.53,5499.0,81.7241,81.7241,81.7142,81.7241,5499.0
2025-03-27 14:10:00,82.53,82.53,82.52,82.53,14660.0,81.7241,81.7241,81.7142,81.7241,14660.0
2025-03-27 14:15:00,82.53,82.53,82.52,82.53,16029.0,81.7241,81.7241,81.7142,81.7241,16029.0
2025-03-27 14:20:00,82.53,82.53,82.52,82.53,11998.0,81.7241,81.7241,81.7142,81.7241,11998.0
2025-03-27 14:25:00,82.53,82.53,82.52,82.53,12131.0,81.7241,81.7241,81.7142,81.7241,12131.0
2025-03-27 14:30:00,82.52,82.53,82.52,82.53,15581.0,81.7142,81.7241,81.7142,81.7241,15581.0
2025-03-27 14:35:00,82.53,82.53,82.52,82.52,21126.0,81.7241,81.7241,81.7142,81.7142,21126.0
2025-03-27 14:40:00,82.53,82.53,82.52,82.52,10708.0,81.7241,81.7241,81.7142,81.7142,10708.0
2025-03-27 14:45:00,82.53,82.53,82.52,82.52,13523.0,81.7241,81.7241,81.7142,81.7142,13523.0
2025-03-27 14:50:00,82.52,82.53,82.51,82.52,16773.0,81.7142,81.7241,81.7043,81.7142,16773.0
2025-03-27 14:55:00,82.52,82.52,82.51,82.52,14589.0,81.7142,81.7142,81.7043,81.7142,14589.0
2025-03-27 15:00:00,82.52,82.52,82.51,82.52,4752.0,81.7142,81.7142,81.7043,81.7142,4752.0
2025-03-27 15:05:00,82.52,82.52,82.51,82.52,12505.0,81.7142,81.7142,81.7043,81.7142,12505.0
2025-03-27 15:10:00,82.51,82.52,82.51,82.52,26204.0,81.7043,81.7142,81.7043,81.7142,26204.0
2025-03-27 15:15:00,82.52,82.52,82.51,82.52,12123.0,81.7142,81.7142,81.7043,81.7142,12123.0
2025-03-27 15:20:00,82.52,82.52,82.51,82.52,14628.0,81.7142,81.7142,81.7043,81.7142,14628.0
2025-03-27 15:25:00,82.52,82.52,82.51,82.52,8011.0,81.7142,81.7142,81.7043,81.7142,8011.0
2025-03-27 15:30:00,82.52,82.52,82.51,82.52,107582.0,81.7142,81.7142,81.7043,81.7142,107582.0
2025-03-27 15:35:00,82.51,82.52,82.51,82.52,120265.0,81.7043,81.7142,81.7043,81.7142,120265.0
2025-03-27 15:40:00,82.52,82.53,82.51,82.53,32974.0,81.7142,81.7241,81.7043,81.7241,32974.0
2025-03-27 15:45:00,82.53,82.53,82.52,82.52,8515.0,81.7241,81.7241,81.7142,81.7142,8515.0
2025-03-27 15:50:00,82.52,82.53,82.52,82.52,40977.0,81.7142,81.7241,81.7142,81.7142,40977.0
2025-03-27 15:55:00,82.52,82.53,82.52,82.53,54976.0,81.7142,81.7241,81.7142,81.7241,54976.0
2025-03-28 09:30:00,82.59,82.61,82.59,82.61,27593.0,81.7835,81.8033,81.7835,81.8033,27593.0
2025-03-28 09:35:00,82.61,82.61,82.6,82.61,8558.0,81.8033,81.8033,81.7934,81.8033,8558.0
2025-03-28 09:40:00,82.61,82.61,82.6,82.61,2801.0,81.8033,81.8033,81.7934,81.8033,2801.0
2025-03-28 09:45:00,82.6,82.62,82.6,82.61,21679.0,81.7934,81.8132,81.7934,81.8033,21679.0
2025-03-28 09:50:00,82.62,82.63,82.61,82.62,15663.0,81.8132,81.8231,81.8033,81.8132,15663.0
2025-03-28 09:55:00,82.63,82.63,82.62,82.63,105720.0,81.8231,81.8231,81.8132,81.8231,105720.0
2025-03-28 10:00:00,82.63,82.63,82.61,82.62,16188.0,81.8231,81.8231,81.8033,81.8132,16188.0
2025-03-28 10:05:00,82.63,82.63,82.62,82.63,10423.0,81.8231,81.8231,81.8132,81.8231,10423.0
2025-03-28 10:10:00,82.63,82.64,82.62,82.63,17536.0,81.8231,81.833,81.8132,81.8231,17536.0
2025-03-28 10:15:00,82.64,82.65,82.63,82.64,14794.0,81.833,81.8429,81.8231,81.833,14794.0
2025-03-28 10:20:00,82.65,82.65,82.64,82.65,101929.0,81.8429,81.8429,81.833,81.8429,101929.0
2025-03-28 10:25:00,82.65,82.65,82.64,82.64,34162.0,81.8429,81.8429,81.833,81.833,34162.0
2025-03-28 10:30:00,82.65,82.65,82.64,82.65,40853.0,81.8429,81.8429,81.833,81.8429,40853.0
2025-03-28 10:35:00,82.65,82.65,82.64,82.64,152016.0,81.8429,81.8429,81.833,81.833,152016.0
2025-03-28 10:40:00,82.64,82.65,82.63,82.64,25530.0,81.833,81.8429,81.8231,81.833,25530.0
2025-03-28 10:45:00,82.64,82.64,82.63,82.64,27643.0,81.833,81.833,81.8231,81.833,27643.0
2025-03-28 10:50:00,82.64,82.64,82.63,82.64,25924.0,81.833,81.833,81.8231,81.833,25924.0
2025-03-28 10:55:00,82.63,82.64,82.63,82.64,9067.0,81.8231,81.833,81.8231,81.833,9067.0
2025-03-28 11:00:00,82.64,82.65,82.63,82.65,13652.0,81.833,81.8429,81.8231,81.8429,13652.0
2025-03-28 11:05:00,82.64,82.65,82.64,82.65,8267.0,81.833,81.8429,81.833,81.8429,8267.0
2025-03-28 11:10:00,82.64,82.64,82.63,82.64,17961.0,81.833,81.833,81.8231,81.833,17961.0
2025-03-28 11:15:00,82.64,82.64,82.63,82.64,10047.0,81.833,81.833,81.8231,81.833,10047.0
2025-03-28 11:20:00,82.64,82.65,82.63,82.65,38955.0,81.833,81.8429,81.8231,81.8429,38955.0
2025-03-28 11:25:00,82.65,82.65,82.64,82.64,21456.0,81.8429,81.8429,81.833,81.833,21456.0
2025-03-28 11:30:00,82.65,82.65,82.64,82.64,8369.0,81.8429,81.8429,81.833,81.833,8369.0
2025-03-28 11:35:00,82.65,82.65,82.63,82.64,13134.0,81.8429,81.8429,81.8231,81.833,13134.0
2025-03-28 11:40:00,82.64,82.64,82.63,82.64,10782.0,81.833,81.833,81.8231,81.833,10782.0
2025-03-28 11:45:00,82.64,82.64,82.63,82.64,7868.0,81.833,81.833,81.8231,81.833,7868.0
2025-03-28 11:50:00,82.64,82.65,82.63,82.65,32654.0,81.833,81.8429,81.8231,81.8429,32654.0
2025-03-28 11:55:00,82.65,82.65,82.64,82.65,5290.0,81.8429,81.8429,81.833,81.8429,5290.0
2025-03-28 12:00:00,82.65,82.65,82.64,82.65,27310.0,81.8429,81.8429,81.833,81.8429,27310.0
2025-03-28 12:05:00,82.65,82.65,82.64,82.64,11105.0,81.8429,81.8429,81.833,81.833,11105.0
2025-03-28 12:10:00,82.65,82.65,82.64,82.65,8127.0,81.8429,81.8429,81.833,81.8429,8127.0
2025-03-28 12:15:00,82.65,82.66,82.64,82.66,38991.0,81.8429,81.8528,81.833,81.8528,38991.0
2025-03-28 12:20:00,82.66,82.66,82.65,82.66,6825.0,81.8528,81.8528,81.8429,81.8528,6825.0
2025-03-28 12:25:00,82.66,82.66,82.65,82.66,3088.0,81.8528,81.8528,81.8429,81.8528,3088.0
2025-03-28 12:30:00,82.66,82.66,82.65,82.65,32629.0,81.8528,81.8528,81.8429,81.8429,32629.0
2025-03-28 12:35:00,82.66,82.66,82.65,82.66,7753.0,81.8528,81.8528,81.8429,81.8528,7753.0
2025-03-28 12:40:00,82.66,82.67,82.65,82.66,42545.0,81.8528,81.8627,81.8429,81.8528,42545.0
2025-03-28 12:45:00,82.67,82.67,82.66,82.66,12860.0,81.8627,81.8627,81.8528,81.8528,12860.0
2025-03-28 12:50:00,82.67,82.67,82.66,82.67,5577.0,81.8627,81.8627,81.8528,81.8627,5577.0
2025-03-28 12:55:00,82.67,82.68,82.66,82.67,62405.0,81.8627,81.8726,81.8528,81.8627,62405.0
2025-03-28 13:00:00,82.68,82.68,82.67,82.67,20807.0,81.8726,81.8726,81.8627,81.8627,20807.0
2025-03-28 13:05:00,82.67,82.68,82.67,82.68,9452.0,81.8627,81.8726,81.8627,81.8726,9452.0
2025-03-28 13:10:00,82.68,82.68,82.67,82.68,7416.0,81.8726,81.8726,81.8627,81.8726,7416.0
2025-03-28 13:15:00,82.68,82.68,82.67,82.68,12007.0,81.8726,81.8726,81.8627,81.8726,12007.0
2025-03-28 13:20:00,82.67,82.68,82.67,82.68,12696.0,81.8627,81.8726,81.8627,81.8726,12696.0
2025-03-28 13:25:00,82.68,82.69,82.67,82.69,29165.0,81.8726,81.8825,81.8627,81.8825,29165.0
2025-03-28 13:30:00,82.68,82.69,82.68,82.69,7338.0,81.8726,81.8825,81.8726,81.8825,7338.0
2025-03-28 13:35:00,82.69,82.69,82.68,82.68,12006.0,81.8825,81.8825,81.8726,81.8726,12006.0
2025-03-28 13:40:00,82.68,82.69,82.68,82.69,10106.0,81.8726,81.8825,81.8726,81.8825,10106.0
2025-03-28 13:45:00,82.68,82.69,82.67,82.67,9140.0,81.8726,81.8825,81.8627,81.8627,9140.0
2025-03-28 13:50:00,82.68,82.68,82.67,82.67,20510.0,81.8726,81.8726,81.8627,81.8627,20510.0
2025-03-28 13:55:00,82.67,82.68,82.67,82.67,114073.0,81.8627,81.8726,81.8627,81.8627,114073.0
2025-03-28 14:00:00,82.67,82.68,82.67,82.67,13985.0,81.8627,81.8726,81.8627,81.8627,13985.0
2025-03-28 14:05:00,82.67,82.68,82.66,82.67,25617.0,81.8627,81.8726,81.8528,81.8627,25617.0
2025-03-28 14:10:00,82.66,82.67,82.66,82.67,13833.0,81.8528,81.8627,81.8528,81.8627,13833.0
2025-03-28 14:15:00,82.67,82.67,82.66,82.67,8707.0,81.8627,81.8627,81.8528,81.8627,8707.0
2025-03-28 14:20:00,82.67,82.67,82.66,82.67,3408.0,81.8627,81.8627,81.8528,81.8627,3408.0
2025-03-28 14:25:00,82.66,82.68,82.66,82.68,25206.0,81.8528,81.8726,81.8528,81.8726,25206.0
2025-03-28 14:30:00,82.68,82.68,82.66,82.67,18528.0,81.8726,81.8726,81.8528,81.8627,18528.0
2025-03-28 14:35:00,82.67,82.68,82.67,82.67,11401.0,81.8627,81.8726,81.8627,81.8627,11401.0
2025-03-28 14:40:00,82.68,82.68,82.67,82.67,452164.0,81.8726,81.8726,81.8627,81.8627,452164.0
2025-03-28 14:45:00,82.67,82.69,82.67,82.69,58582.0,81.8627,81.8825,81.8627,81.8825,58582.0
2025-03-28 14:50:00,82.69,82.69,82.68,82.69,7489.0,81.8825,81.8825,81.8726,81.8825,7489.0
2025-03-28 14:55:00,82.69,82.69,82.68,82.68,14530.0,81.8825,81.8825,81.8726,81.8726,14530.0
2025-03-28 15:00:00,82.69,82.69,82.68,82.68,12729.0,81.8825,81.8825,81.8726,81.8726,12729.0
2025-03-28 15:05:00,82.68,82.69,82.67,82.67,17615.0,81.8726,81.8825,81.8627,81.8627,17615.0
2025-03-28 15:10:00,82.67,82.68,82.67,82.67,9428.0,81.8627,81.8726,81.8627,81.8627,9428.0
2025-03-28 15:15:00,82.67,82.68,82.67,82.67,17789.0,81.8627,81.8726,81.8627,81.8627,17789.0
2025-03-28 15:20:00,82.67,82.68,82.67,82.68,20739.0,81.8627,81.8726,81.8627,81.8726,20739.0
2025-03-28 15:25:00,82.67,82.68,82.67,82.67,11778.0,81.8627,81.8726,81.8627,81.8627,11778.0
2025-03-28 15:30:00,82.68,82.68,82.67,82.68,19054.0,81.8726,81.8726,81.8627,81.8726,19054.0
2025-03-28 15:35:00,82.68,82.68,82.67,82.68,23757.0,81.8726,81.8726,81.8627,81.8726,23757.0
2025-03-28 15:40:00,82.68,82.68,82.67,82.67,20159.0,81.8726,81.8726,81.8627,81.8627,20159.0
2025-03-28 15:45:00,82.68,82.68,82.67,82.67,35317.0,81.8726,81.8726,81.8627,81.8627,35317.0
2025-03-28 15:50:00,82.67,82.68,82.67,82.67,60992.0,81.8627,81.8726,81.8627,81.8627,60992.0
2025-03-28 15:55:00,82.67,82.68,82.67,82.68,419740.0,81.8627,81.8726,81.8627,81.8726,419740.0
2025-03-31 09:30:00,82.74,82.75,82.73,82.75,76177.0,81.9321,81.942,81.9222,81.942,76177.0
2025-03-31 09:35:00,82.75,82.75,82.74,82.74,24421.0,81.942,81.942,81.9321,81.9321,24421.0
2025-03-31 09:40:00,82.75,82.76,82.74,82.76,20404.0,81.942,81.9519,81.9321,81.9519,20404.0
2025-03-31 09:45:00,82.76,82.77,82.75,82.76,46458.0,81.9519,81.9618,81.942,81.9519,46458.0
2025-03-31 09:50:00,82.76,82.76,82.74,82.75,17415.0,81.9519,81.9519,81.9321,81.942,17415.0
2025-03-31 09:55:00,82.74,82.75,82.73,82.75,69355.0,81.9321,81.942,81.9222,81.942,69355.0
2025-03-31 10:00:00,82.75,82.75,82.73,82.73,28194.0,81.942,81.942,81.9222,81.9222,28194.0
2025-03-31 10:05:00,82.73,82.74,82.73,82.73,21700.0,81.9222,81.9321,81.9222,81.9222,21700.0
2025-03-31 10:10:00,82.73,82.74,82.73,82.74,15948.0,81.9222,81.9321,81.9222,81.9321,15948.0
2025-03-31 10:15:00,82.73,82.74,82.73,82.73,42430.0,81.9222,81.9321,81.9222,81.9222,42430.0
2025-03-31 10:20:00,82.74,82.74,82.73,82.73,16951.0,81.9321,81.9321,81.9222,81.9222,16951.0
2025-03-31 10:25:00,82.73,82.74,82.73,82.73,14805.0,81.9222,81.9321,81.9222,81.9222,14805.0
2025-03-31 10:30:00,82.73,82.74,82.72,82.73,8319.0,81.9222,81.9321,81.9123,81.9222,8319.0
2025-03-31 10:35:00,82.73,82.73,82.72,82.73,57957.0,81.9222,81.9222,81.9123,81.9222,57957.0
2025-03-31 10:40:00,82.73,82.73,82.72,82.73,23110.0,81.9222,81.9222,81.9123,81.9222,23110.0
2025-03-31 10:45:00,82.73,82.73,82.72,82.73,21521.0,81.9222,81.9222,81.9123,81.9222,21521.0
2025-03-31 10:50:00,82.73,82.74,82.72,82.73,36768.0,81.9222,81.9321,81.9123,81.9222,36768.0
2025-03-31 10:55:00,82.73,82.73,82.72,82.72,3098.0,81.9222,81.9222,81.9123,81.9123,3098.0
2025-03-31 11:00:00,82.73,82.73,82.72,82.73,11973.0,81.9222,81.9222,81.9123,81.9222,11973.0
2025-03-31 11:05:00,82.73,82.73,82.71,82.71,58240.0,81.9222,81.9222,81.9024,81.9024,58240.0
2025-03-31 11:10:00,82.71,82.72,82.7,82.71,20446.0,81.9024,81.9123,81.8924,81.9024,20446.0
2025-03-31 11:15:00,82.7,82.71,82.7,82.71,218105.0,81.8924,81.9024,81.8924,81.9024,218105.0
2025-03-31 11:20:00,82.71,82.71,82.7,82.7,8924.0,81.9024,81.9024,81.8924,81.8924,8924.0
2025-03-31 11:25:00,82.71,82.71,82.7,82.71,69268.0,81.9024,81.9024,81.8924,81.9024,69268.0
2025-03-31 11:30:00,82.71,82.71,82.7,82.7,8694.0,81.9024,81.9024,81.8924,81.8924,8694.0
2025-03-31 11:35:00,82.71,82.71,82.69,82.7,43221.0,81.9024,81.9024,81.8825,81.8924,43221.0
2025-03-31 11:40:00,82.7,82.71,82.69,82.7,81047.0,81.8924,81.9024,81.8825,81.8924,81047.0
2025-03-31 11:45:00,82.7,82.71,82.7,82.7,15811.0,81.8924,81.9024,81.8924,81.8924,15811.0
2025-03-31 11:50:00,82.71,82.71,82.7,82.71,62617.0,81.9024,81.9024,81.8924,81.9024,62617.0
2025-03-31 11:55:00,82.7,82.71,82.7,82.7,33376.0,81.8924,81.9024,81.8924,81.8924,33376.0
2025-03-31 12:00:00,82.7,82.71,82.7,82.7,8247.0,81.8924,81.9024,81.8924,81.8924,8247.0
2025-03-31 12:05:00,82.7,82.71,82.7,82.7,17431.0,81.8924,81.9024,81.8924,81.8924,17431.0
2025-03-31 12:10:00,82.7,82.71,82.7,82.7,12873.0,81.8924,81.9024,81.8924,81.8924,12873.0
2025-03-31 12:15:00,82.7,82.71,82.7,82.7,5242.0,81.8924,81.9024,81.8924,81.8924,5242.0
2025-03-31 12:20:00,82.7,82.71,82.7,82.7,25432.0,81.8924,81.9024,81.8924,81.8924,25432.0
2025-03-31 12:25:00,82.7,82.71,82.69,82.69,25367.0,81.8924,81.9024,81.8825,81.8825,25367.0
2025-03-31 12:30:00,82.69,82.7,82.69,82.69,70534.0,81.8825,81.8924,81.8825,81.8825,70534.0
2025-03-31 12:35:00,82.69,82.7,82.68,82.69,9439.0,81.8825,81.8924,81.8726,81.8825,9439.0
2025-03-31 12:40:00,82.69,82.69,82.68,82.69,21080.0,81.8825,81.8825,81.8726,81.8825,21080.0
2025-03-31 12:45:00,82.69,82.69,82.68,82.69,27838.0,81.8825,81.8825,81.8726,81.8825,27838.0
2025-03-31 12:50:00,82.69,82.69,82.68,82.69,10155.0,81.8825,81.8825,81.8726,81.8825,10155.0
2025-03-31 12:55:00,82.69,82.7,82.68,82.7,44426.0,81.8825,81.8924,81.8726,81.8924,44426.0
2025-03-31 13:00:00,82.69,82.7,82.69,82.7,12102.0,81.8825,81.8924,81.8825,81.8924,12102.0
2025-03-31 13:05:00,82.7,82.7,82.69,82.69,20514.0,81.8924,81.8924,81.8825,81.8825,20514.0
2025-03-31 13:10:00,82.69,82.7,82.68,82.69,8081.0,81.8825,81.8924,81.8726,81.8825,8081.0
2025-03-31 13:15:00,82.69,82.69,82.68,82.68,11654.0,81.8825,81.8825,81.8726,81.8726,11654.0
2025-03-31 13:20:00,82.69,82.7,82.68,82.69,31248.0,81.8825,81.8924,81.8726,81.8825,31248.0
2025-03-31 13:25:00,82.69,82.7,82.69,82.69,4118.0,81.8825,81.8924,81.8825,81.8825,4118.0
2025-03-31 13:30:00,82.69,82.7,82.69,82.69,8605.0,81.8825,81.8924,81.8825,81.8825,8605.0
2025-03-31 13:35:00,82.7,82.7,82.68,82.69,10542.0,81.8924,81.8924,81.8726,81.8825,10542.0
2025-03-31 13:40:00,82.69,82.69,82.68,82.69,13869.0,81.8825,81.8825,81.8726,81.8825,13869.0
2025-03-31 13:45:00,82.69,82.69,82.68,82.69,21353.0,81.8825,81.8825,81.8726,81.8825,21353.0
2025-03-31 13:50:00,82.69,82.69,82.68,82.69,19614.0,81.8825,81.8825,81.8726,81.8825,19614.0
2025-03-31 13:55:00,82.69,82.7,82.68,82.7,58174.0,81.8825,81.8924,81.8726,81.8924,58174.0
2025-03-31 14:00:00,82.7,82.7,82.68,82.69,6313.0,81.8924,81.8924,81.8726,81.8825,6313.0
2025-03-31 14:05:00,82.69,82.69,82.68,82.69,10702.0,81.8825,81.8825,81.8726,81.8825,10702.0
2025-03-31 14:10:00,82.68,82.68,82.67,82.67,17486.0,81.8726,81.8726,81.8627,81.8627,17486.0
2025-03-31 14:15:00,82.67,82.68,82.67,82.68,106333.0,81.8627,81.8726,81.8627,81.8726,106333.0
2025-03-31 14:20:00,82.67,82.68,82.67,82.68,11014.0,81.8627,81.8726,81.8627,81.8726,11014.0
2025-03-31 14:25:00,82.67,82.68,82.67,82.67,5774.0,81.8627,81.8726,81.8627,81.8627,5774.0
2025-03-31 14:30:00,82.67,82.68,82.66,82.67,22391.0,81.8627,81.8726,81.8528,81.8627,22391.0
2025-03-31 14:35:00,82.67,82.67,82.66,82.67,283762.0,81.8627,81.8627,81.8528,81.8627,283762.0
2025-03-31 14:40:00,82.67,82.67,82.66,82.67,22025.0,81.8627,81.8627,81.8528,81.8627,22025.0
2025-03-31 14:45:00,82.67,82.68,82.67,82.67,17461.0,81.8627,81.8726,81.8627,81.8627,17461.0
2025-03-31 14:50:00,82.67,82.68,82.67,82.67,15249.0,81.8627,81.8726,81.8627,81.8627,15249.0
2025-03-31 14:55:00,82.67,82.68,82.67,82.68,52882.0,81.8627,81.8726,81.8627,81.8726,52882.0
2025-03-31 15:00:00,82.68,82.69,82.68,82.69,192524.0,81.8726,81.8825,81.8726,81.8825,192524.0
2025-03-31 15:05:00,82.69,82.69,82.68,82.69,126448.0,81.8825,81.8825,81.8726,81.8825,126448.0
2025-03-31 15:10:00,82.69,82.7,82.68,82.7,68757.0,81.8825,81.8924,81.8726,81.8924,68757.0
2025-03-31 15:15:00,82.69,82.7,82.69,82.69,51937.0,81.8825,81.8924,81.8825,81.8825,51937.0
2025-03-31 15:20:00,82.7,82.7,82.69,82.7,221995.0,81.8924,81.8924,81.8825,81.8924,221995.0
2025-03-31 15:25:00,82.7,82.71,82.69,82.71,35669.0,81.8924,81.9024,81.8825,81.9024,35669.0
2025-03-31 15:30:00,82.71,82.71,82.7,82.7,23618.0,81.9024,81.9024,81.8924,81.8924,23618.0
2025-03-31 15:35:00,82.7,82.71,82.7,82.7,29710.0,81.8924,81.9024,81.8924,81.8924,29710.0
2025-03-31 15:40:00,82.7,82.71,82.69,82.7,139644.0,81.8924,81.9024,81.8825,81.8924,139644.0
2025-03-31 15:45:00,82.7,82.71,82.7,82.71,29244.0,81.8924,81.9024,81.8924,81.9024,29244.0
2025-03-31 15:50:00,82.71,82.71,82.7,82.71,121243.0,81.9024,81.9024,81.8924,81.9024,121243.0
2025-03-31 15:55:00,82.7,82.72,82.7,82.72,299103.0,81.8924,81.9123,81.8924,81.9123,299103.0
2025-04-01 09:30:00,82.46,82.46,82.44,82.45,603355.0,81.9318,81.9318,81.9119,81.9218,603355.0
2025-04-01 09:35:00,82.45,82.46,82.45,82.45,22306.0,81.9218,81.9318,81.9218,81.9218,22306.0
2025-04-01 09:40:00,82.46,82.46,82.45,82.46,22028.0,81.9318,81.9318,81.9218,81.9318,22028.0
2025-04-01 09:45:00,82.46,82.46,82.45,82.45,26651.0,81.9318,81.9318,81.9218,81.9218,26651.0
2025-04-01 09:50:00,82.45,82.46,82.45,82.45,16253.0,81.9218,81.9318,81.9218,81.9218,16253.0
2025-04-01 09:55:00,82.45,82.46,82.45,82.45,20562.0,81.9218,81.9318,81.9218,81.9218,20562.0
2025-04-01 10:00:00,82.46,82.5,82.46,82.5,119873.0,81.9318,81.9715,81.9318,81.9715,119873.0
2025-04-01 10:05:00,82.5,82.5,82.48,82.5,73005.0,81.9715,81.9715,81.9517,81.9715,73005.0
2025-04-01 10:10:00,82.5,82.52,82.5,82.51,43994.0,81.9715,81.9914,81.9715,81.9815,43994.0
2025-04-01 10:15:00,82.52,82.52,82.51,82.51,69501.0,81.9914,81.9914,81.9815,81.9815,69501.0
2025-04-01 10:20:00,82.52,82.52,82.5,82.51,26471.0,81.9914,81.9914,81.9715,81.9815,26471.0
2025-04-01 10:25:00,82.51,82.52,82.5,82.51,100888.0,81.9815,81.9914,81.9715,81.9815,100888.0
2025-04-01 10:30:00,82.51,82.51,82.5,82.5,120433.0,81.9815,81.9815,81.9715,81.9715,120433.0
2025-04-01 10:35:00,82.5,82.51,82.48,82.49,29853.0,81.9715,81.9815,81.9517,81.9616,29853.0
2025-04-01 10:40:00,82.49,82.5,82.48,82.49,16844.0,81.9616,81.9715,81.9517,81.9616,16844.0
2025-04-01 10:45:00,82.49,82.5,82.48,82.48,124067.0,81.9616,81.9715,81.9517,81.9517,124067.0
2025-04-01 10:50:00,82.49,82.49,82.47,82.47,21053.0,81.9616,81.9616,81.9417,81.9417,21053.0
2025-04-01 10:55:00,82.47,82.48,82.47,82.47,9205.0,81.9417,81.9517,81.9417,81.9417,9205.0
2025-04-01 11:00:00,82.48,82.48,82.46,82.47,22830.0,81.9517,81.9517,81.9318,81.9417,22830.0
2025-04-01 11:05:00,82.47,82.47,82.46,82.47,9725.0,81.9417,81.9417,81.9318,81.9417,9725.0
2025-04-01 11:10:00,82.47,82.48,82.46,82.48,58002.0,81.9417,81.9517,81.9318,81.9517,58002.0
2025-04-01 11:15:00,82.48,82.48,82.47,82.48,20725.0,81.9517,81.9517,81.9417,81.9517,20725.0
2025-04-01 11:20:00,82.48,82.49,82.48,82.48,35803.0,81.9517,81.9616,81.9517,81.9517,35803.0
2025-04-01 11:25:00,82.48,82.49,82.48,82.48,18756.0,81.9517,81.9616,81.9517,81.9517,18756.0
2025-04-01 11:30:00,82.48,82.49,82.48,82.48,25167.0,81.9517,81.9616,81.9517,81.9517,25167.0
2025-04-01 11:35:00,82.48,82.5,82.48,82.5,53084.0,81.9517,81.9715,81.9517,81.9715,53084.0
2025-04-01 11:40:00,82.5,82.5,82.49,82.49,17326.0,81.9715,81.9715,81.9616,81.9616,17326.0
2025-04-01 11:45:00,82.5,82.5,82.49,82.49,12768.0,81.9715,81.9715,81.9616,81.9616,12768.0
2025-04-01 11:50:00,82.49,82.5,82.49,82.5,15718.0,81.9616,81.9715,81.9616,81.9715,15718.0
2025-04-01 11:55:00,82.5,82.5,82.48,82.48,124140.0,81.9715,81.9715,81.9517,81.9517,124140.0
2025-04-01 12:00:00,82.48,82.49,82.48,82.48,53502.0,81.9517,81.9616,81.9517,81.9517,53502.0
2025-04-01 12:05:00,82.48,82.49,82.48,82.48,13404.0,81.9517,81.9616,81.9517,81.9517,13404.0
2025-04-01 12:10:00,82.48,82.48,82.47,82.48,33461.0,81.9517,81.9517,81.9417,81.9517,33461.0
2025-04-01 12:15:00,82.48,82.48,82.47,82.47,10435.0,81.9517,81.9517,81.9417,81.9417,10435.0
2025-04-01 12:20:00,82.47,82.48,82.47,82.48,7973.0,81.9417,81.9517,81.9417,81.9517,7973.0
2025-04-01 12:25:00,82.48,82.49,82.47,82.48,29780.0,81.9517,81.9616,81.9417,81.9517,29780.0
2025-04-01 12:30:00,82.48,82.49,82.48,82.49,10260.0,81.9517,81.9616,81.9517,81.9616,10260.0
2025-04-01 12:35:00,82.49,82.5,82.48,82.5,67491.0,81.9616,81.9715,81.9517,81.9715,67491.0
2025-04-01 12:40:00,82.5,82.5,82.49,82.5,36834.0,81.9715,81.9715,81.9616,81.9715,36834.0
2025-04-01 12:45:00,82.5,82.5,82.49,82.5,27126.0,81.9715,81.9715,81.9616,81.9715,27126.0
2025-04-01 12:50:00,82.5,82.5,82.48,82.48,24870.0,81.9715,81.9715,81.9517,81.9517,24870.0
2025-04-01 12:55:00,82.48,82.49,82.48,82.49,107123.0,81.9517,81.9616,81.9517,81.9616,107123.0
2025-04-01 13:00:00,82.48,82.49,82.48,82.49,19754.0,81.9517,81.9616,81.9517,81.9616,19754.0
2025-04-01 13:05:00,82.48,82.5,82.48,82.5,27576.0,81.9517,81.9715,81.9517,81.9715,27576.0
2025-04-01 13:10:00,82.5,82.5,82.49,82.5,18911.0,81.9715,81.9715,81.9616,81.9715,18911.0
2025-04-01 13:15:00,82.5,82.5,82.49,82.5,11293.0,81.9715,81.9715,81.9616,81.9715,11293.0
2025-04-01 13:20:00,82.5,82.5,82.49,82.5,13942.0,81.9715,81.9715,81.9616,81.9715,13942.0
2025-04-01 13:25:00,82.5,82.5,82.49,82.5,8368.0,81.9715,81.9715,81.9616,81.9715,8368.0
2025-04-01 13:30:00,82.5,82.5,82.49,82.5,107603.0,81.9715,81.9715,81.9616,81.9715,107603.0
2025-04-01 13:35:00,82.5,82.5,82.49,82.5,22759.0,81.9715,81.9715,81.9616,81.9715,22759.0
2025-04-01 13:40:00,82.5,82.5,82.49,82.5,25900.0,81.9715,81.9715,81.9616,81.9715,25900.0
2025-04-01 13:45:00,82.5,82.5,82.49,82.5,11242.0,81.9715,81.9715,81.9616,81.9715,11242.0
2025-04-01 13:50:00,82.5,82.5,82.49,82.5,202079.0,81.9715,81.9715,81.9616,81.9715,202079.0
2025-04-01 13:55:00,82.5,82.5,82.49,82.5,7736.0,81.9715,81.9715,81.9616,81.9715,7736.0
2025-04-01 14:00:00,82.5,82.51,82.49,82.51,25207.0,81.9715,81.9815,81.9616,81.9815,25207.0
2025-04-01 14:05:00,82.51,82.51,82.5,82.5,18883.0,81.9815,81.9815,81.9715,81.9715,18883.0
2025-04-01 14:10:00,82.51,82.51,82.5,82.51,16510.0,81.9815,81.9815,81.9715,81.9815,16510.0
2025-04-01 14:15:00,82.51,82.51,82.5,82.51,19040.0,81.9815,81.9815,81.9715,81.9815,19040.0
2025-04-01 14:20:00,82.51,82.51,82.5,82.51,8521.0,81.9815,81.9815,81.9715,81.9815,8521.0
2025-04-01 14:25:00,82.51,82.51,82.5,82.51,23066.0,81.9815,81.9815,81.9715,81.9815,23066.0
2025-04-01 14:30:00,82.51,82.51,82.49,82.5,43497.0,81.9815,81.9815,81.9616,81.9715,43497.0
2025-04-01 14:35:00,82.49,82.5,82.49,82.5,14806.0,81.9616,81.9715,81.9616,81.9715,14806.0
2025-04-01 14:40:00,82.5,82.5,82.49,82.5,14739.0,81.9715,81.9715,81.9616,81.9715,14739.0
2025-04-01 14:45:00,82.5,82.5,82.49,82.5,32005.0,81.9715,81.9715,81.9616,81.9715,32005.0
2025-04-01 14:50:00,82.5,82.5,82.49,82.5,18960.0,81.9715,81.9715,81.9616,81.9715,18960.0
2025-04-01 14:55:00,82.49,82.5,82.48,82.49,49300.0,81.9616,81.9715,81.9517,81.9616,49300.0
2025-04-01 15:00:00,82.48,82.49,82.48,82.48,20475.0,81.9517,81.9616,81.9517,81.9517,20475.0
2025-04-01 15:05:00,82.48,82.49,82.48,82.48,19163.0,81.9517,81.9616,81.9517,81.9517,19163.0
2025-04-01 15:10:00,82.48,82.49,82.48,82.48,11559.0,81.9517,81.9616,81.9517,81.9517,11559.0
2025-04-01 15:15:00,82.48,82.49,82.48,82.48,67074.0,81.9517,81.9616,81.9517,81.9517,67074.0
2025-04-01 15:20:00,82.49,82.49,82.48,82.48,109677.0,81.9616,81.9616,81.9517,81.9517,109677.0
2025-04-01 15:25:00,82.49,82.49,82.48,82.48,30079.0,81.9616,81.9616,81.9517,81.9517,30079.0
2025-04-01 15:30:00,82.48,82.49,82.47,82.47,65582.0,81.9517,81.9616,81.9417,81.9417,65582.0
2025-04-01 15:35:00,82.47,82.48,82.47,82.48,15464.0,81.9417,81.9517,81.9417,81.9517,15464.0
2025-04-01 15:40:00,82.47,82.48,82.47,82.48,91007.0,81.9417,81.9517,81.9417,81.9517,91007.0
2025-04-01 15:45:00,82.48,82.48,82.47,82.48,16949.0,81.9517,81.9517,81.9417,81.9517,16949.0
2025-04-01 15:50:00,82.48,82.48,82.47,82.48,39467.0,81.9517,81.9517,81.9417,81.9517,39467.0
2025-04-01 15:55:00,82.48,82.48,82.47,82.48,99986.0,81.9517,81.9517,81.9417,81.9517,99986.0
2025-04-02 09:30:00,82.53,82.53,82.51,82.52,128517.0,82.0013,82.0013,81.9815,81.9914,128517.0
2025-04-02 09:35:00,82.52,82.52,82.49,82.5,12885.0,81.9914,81.9914,81.9616,81.9715,12885.0
2025-04-02 09:40:00,82.49,82.5,82.49,82.5,9020.0,81.9616,81.9715,81.9616,81.9715,9020.0
2025-04-02 09:45:00,82.5,82.5,82.49,82.49,12260.0,81.9715,81.9715,81.9616,81.9616,12260.0
2025-04-02 09:50:00,82.5,82.5,82.49,82.5,11243.0,81.9715,81.9715,81.9616,81.9715,11243.0
2025-04-02 09:55:00,82.5,82.5,82.49,82.5,48684.0,81.9715,81.9715,81.9616,81.9715,48684.0
2025-04-02 10:00:00,82.49,82.5,82.48,82.48,15730.0,81.9616,81.9715,81.9517,81.9517,15730.0
2025-04-02 10:05:00,82.48,82.49,82.48,82.48,22146.0,81.9517,81.9616,81.9517,81.9517,22146.0
2025-04-02 10:10:00,82.48,82.5,82.48,82.48,47009.0,81.9517,81.9715,81.9517,81.9517,47009.0
2025-04-02 10:15:00,82.49,82.49,82.47,82.48,27808.0,81.9616,81.9616,81.9417,81.9517,27808.0
2025-04-02 10:20:00,82.48,82.48,82.47,82.48,7912.0,81.9517,81.9517,81.9417,81.9517,7912.0
2025-04-02 10:25:00,82.48,82.49,82.47,82.48,37383.0,81.9517,81.9616,81.9417,81.9517,37383.0
2025-04-02 10:30:00,82.48,82.48,82.47,82.48,18908.0,81.9517,81.9517,81.9417,81.9517,18908.0
2025-04-02 10:35:00,82.48,82.49,82.47,82.48,48318.0,81.9517,81.9616,81.9417,81.9517,48318.0
2025-04-02 10:40:00,82.48,82.48,82.47,82.48,6413.0,81.9517,81.9517,81.9417,81.9517,6413.0
2025-04-02 10:45:00,82.48,82.48,82.47,82.47,3613.0,81.9517,81.9517,81.9417,81.9417,3613.0
2025-04-02 10:50:00,82.48,82.48,82.46,82.47,17116.0,81.9517,81.9517,81.9318,81.9417,17116.0
2025-04-02 10:55:00,82.46,82.47,82.46,82.47,5146.0,81.9318,81.9417,81.9318,81.9417,5146.0
2025-04-02 11:00:00,82.46,82.47,82.46,82.47,10441.0,81.9318,81.9417,81.9318,81.9417,10441.0
2025-04-02 11:05:00,82.47,82.47,82.46,82.47,7448.0,81.9417,81.9417,81.9318,81.9417,7448.0
2025-04-02 11:10:00,82.47,82.47,82.46,82.47,20657.0,81.9417,81.9417,81.9318,81.9417,20657.0
2025-04-02 11:15:00,82.47,82.47,82.46,82.47,23170.0,81.9417,81.9417,81.9318,81.9417,23170.0
2025-04-02 11:20:00,82.47,82.47,82.44,82.45,72353.0,81.9417,81.9417,81.9119,81.9218,72353.0
2025-04-02 11:25:00,82.44,82.45,82.44,82.45,13934.0,81.9119,81.9218,81.9119,81.9218,13934.0
2025-04-02 11:30:00,82.44,82.45,82.44,82.45,27611.0,81.9119,81.9218,81.9119,81.9218,27611.0
2025-04-02 11:35:00,82.45,82.45,82.44,82.45,10045.0,81.9218,81.9218,81.9119,81.9218,10045.0
2025-04-02 11:40:00,82.45,82.45,82.44,82.45,34586.0,81.9218,81.9218,81.9119,81.9218,34586.0
2025-04-02 11:45:00,82.45,82.46,82.44,82.45,17524.0,81.9218,81.9318,81.9119,81.9218,17524.0
2025-04-02 11:50:00,82.45,82.46,82.45,82.45,18225.0,81.9218,81.9318,81.9218,81.9218,18225.0
2025-04-02 11:55:00,82.45,82.46,82.44,82.45,32220.0,81.9218,81.9318,81.9119,81.9218,32220.0
2025-04-02 12:00:00,82.45,82.45,82.44,82.45,16583.0,81.9218,81.9218,81.9119,81.9218,16583.0
2025-04-02 12:05:00,82.44,82.45,82.44,82.45,12455.0,81.9119,81.9218,81.9119,81.9218,12455.0
2025-04-02 12:10:00,82.45,82.45,82.43,82.44,32518.0,81.9218,81.9218,81.902,81.9119,32518.0
2025-04-02 12:15:00,82.44,82.44,82.43,82.44,6441.0,81.9119,81.9119,81.902,81.9119,6441.0
2025-04-02 12:20:00,82.43,82.44,82.42,82.43,32290.0,81.902,81.9119,81.892,81.902,32290.0
2025-04-02 12:25:00,82.42,82.43,82.42,82.42,25268.0,81.892,81.902,81.892,81.892,25268.0
2025-04-02 12:30:00,82.42,82.43,82.42,82.42,21926.0,81.892,81.902,81.892,81.892,21926.0
2025-04-02 12:35:00,82.42,82.43,82.42,82.42,13230.0,81.892,81.902,81.892,81.892,13230.0
2025-04-02 12:40:00,82.42,82.43,82.41,82.42,39915.0,81.892,81.902,81.8821,81.892,39915.0
2025-04-02 12:45:00,82.42,82.42,82.4,82.41,64830.0,81.892,81.892,81.8722,81.8821,64830.0
2025-04-02 12:50:00,82.4,82.41,82.39,82.4,90850.0,81.8722,81.8821,81.8622,81.8722,90850.0
2025-04-02 12:55:00,82.4,82.41,82.39,82.41,28132.0,81.8722,81.8821,81.8622,81.8821,28132.0
2025-04-02 13:00:00,82.4,82.41,82.4,82.41,14131.0,81.8722,81.8821,81.8722,81.8821,14131.0
2025-04-02 13:05:00,82.41,82.41,82.39,82.4,20754.0,81.8821,81.8821,81.8622,81.8722,20754.0
2025-04-02 13:10:00,82.4,82.4,82.39,82.4,14168.0,81.8722,81.8722,81.8622,81.8722,14168.0
2025-04-02 13:15:00,82.4,82.4,82.39,82.4,17368.0,81.8722,81.8722,81.8622,81.8722,17368.0
2025-04-02 13:20:00,82.4,82.4,82.39,82.4,10014.0,81.8722,81.8722,81.8622,81.8722,10014.0
2025-04-02 13:25:00,82.4,82.4,82.39,82.39,7220.0,81.8722,81.8722,81.8622,81.8622,7220.0
2025-04-02 13:30:00,82.4,82.41,82.39,82.41,129738.0,81.8722,81.8821,81.8622,81.8821,129738.0
2025-04-02 13:35:00,82.41,82.41,82.4,82.41,11594.0,81.8821,81.8821,81.8722,81.8821,11594.0
2025-04-02 13:40:00,82.41,82.42,82.4,82.42,45334.0,81.8821,81.892,81.8722,81.892,45334.0
2025-04-02 13:45:00,82.42,82.42,82.41,82.42,7654.0,81.892,81.892,81.8821,81.892,7654.0
2025-04-02 13:50:00,82.42,82.42,82.41,82.42,7980.0,81.892,81.892,81.8821,81.892,7980.0
2025-04-02 13:55:00,82.42,82.42,82.41,82.42,6777.0,81.892,81.892,81.8821,81.892,6777.0
2025-04-02 14:00:00,82.42,82.42,82.41,82.42,30859.0,81.892,81.892,81.8821,81.892,30859.0
2025-04-02 14:05:00,82.41,82.43,82.41,82.42,17065.0,81.8821,81.902,81.8821,81.892,17065.0
2025-04-02 14:10:00,82.43,82.43,82.42,82.43,9655.0,81.902,81.902,81.892,81.902,9655.0
2025-04-02 14:15:00,82.42,82.43,82.41,82.42,19545.0,81.892,81.902,81.8821,81.892,19545.0
2025-04-02 14:20:00,82.42,82.43,82.42,82.42,15462.0,81.892,81.902,81.892,81.892,15462.0
2025-04-02 14:25:00,82.42,82.43,82.42,82.43,120591.0,81.892,81.902,81.892,81.902,120591.0
2025-04-02 14:30:00,82.43,82.43,82.42,82.42,19607.0,81.902,81.902,81.892,81.892,19607.0
2025-04-02 14:35:00,82.42,82.43,82.41,82.42,61682.0,81.892,81.902,81.8821,81.892,61682.0
2025-04-02 14:40:00,82.42,82.42,82.41,82.42,20842.0,81.892,81.892,81.8821,81.892,20842.0
2025-04-02 14:45:00,82.42,82.42,82.41,82.42,11972.0,81.892,81.892,81.8821,81.892,11972.0
2025-04-02 14:50:00,82.42,82.43,82.41,82.42,18723.0,81.892,81.902,81.8821,81.892,18723.0
2025-04-02 14:55:00,82.42,82.44,82.42,82.44,26207.0,81.892,81.9119,81.892,81.9119,26207.0
2025-04-02 15:00:00,82.44,82.44,82.42,82.42,56599.0,81.9119,81.9119,81.892,81.892,56599.0
2025-04-02 15:05:00,82.42,82.44,82.42,82.44,23585.0,81.892,81.9119,81.892,81.9119,23585.0
2025-04-02 15:10:00,82.44,82.44,82.43,82.44,13402.0,81.9119,81.9119,81.902,81.9119,13402.0
2025-04-02 15:15:00,82.44,82.44,82.43,82.44,23493.0,81.9119,81.9119,81.902,81.9119,23493.0
2025-04-02 15:20:00,82.44,82.44,82.43,82.44,17592.0,81.9119,81.9119,81.902,81.9119,17592.0
2025-04-02 15:25:00,82.44,82.44,82.43,82.43,22787.0,81.9119,81.9119,81.902,81.902,22787.0
2025-04-02 15:30:00,82.43,82.44,82.42,82.42,73088.0,81.902,81.9119,81.892,81.892,73088.0
2025-04-02 15:35:00,82.42,82.43,82.42,82.42,27672.0,81.892,81.902,81.892,81.892,27672.0
2025-04-02 15:40:00,82.42,82.43,82.41,82.42,33356.0,81.892,81.902,81.8821,81.892,33356.0
2025-04-02 15:45:00,82.42,82.42,82.41,82.42,22303.0,81.892,81.892,81.8821,81.892,22303.0
2025-04-02 15:50:00,82.42,82.42,82.41,82.42,208664.0,81.892,81.892,81.8821,81.892,208664.0
2025-04-02 15:55:00,82.42,82.43,82.41,82.43,283658.0,81.892,81.902,81.8821,81.902,283658.0
2025-04-03 09:30:00,82.69,82.7,82.67,82.67,88072.0,82.1603,82.1702,82.1404,82.1404,88072.0
2025-04-03 09:35:00,82.67,82.69,82.67,82.67,50408.0,82.1404,82.1603,82.1404,82.1404,50408.0
2025-04-03 09:40:00,82.67,82.7,82.67,82.69,28382.0,82.1404,82.1702,82.1404,82.1603,28382.0
2025-04-03 09:45:00,82.7,82.71,82.69,82.71,86820.0,82.1702,82.1802,82.1603,82.1802,86820.0
2025-04-03 09:50:00,82.71,82.72,82.7,82.71,32210.0,82.1802,82.1901,82.1702,82.1802,32210.0
2025-04-03 09:55:00,82.72,82.73,82.71,82.72,23068.0,82.1901,82.2001,82.1802,82.1901,23068.0
2025-04-03 10:00:00,82.73,82.77,82.73,82.75,95908.0,82.2001,82.2398,82.2001,82.2199,95908.0
2025-04-03 10:05:00,82.75,82.75,82.73,82.74,41468.0,82.2199,82.2199,82.2001,82.21,41468.0
2025-04-03 10:10:00,82.74,82.76,82.74,82.75,31090.0,82.21,82.2299,82.21,82.2199,31090.0
2025-04-03 10:15:00,82.75,82.75,82.72,82.73,37839.0,82.2199,82.2199,82.1901,82.2001,37839.0
2025-04-03 10:20:00,82.73,82.74,82.72,82.72,77809.0,82.2001,82.21,82.1901,82.1901,77809.0
2025-04-03 10:25:00,82.72,82.73,82.71,82.73,95552.0,82.1901,82.2001,82.1802,82.2001,95552.0
2025-04-03 10:30:00,82.73,82.73,82.71,82.71,11410.0,82.2001,82.2001,82.1802,82.1802,11410.0
2025-04-03 10:35:00,82.72,82.74,82.72,82.73,33650.0,82.1901,82.21,82.1901,82.2001,33650.0
2025-04-03 10:40:00,82.73,82.75,82.73,82.74,171344.0,82.2001,82.2199,82.2001,82.21,171344.0
2025-04-03 10:45:00,82.75,82.76,82.74,82.75,11566.0,82.2199,82.2299,82.21,82.2199,11566.0
2025-04-03 10:50:00,82.76,82.76,82.74,82.75,9684.0,82.2299,82.2299,82.21,82.2199,9684.0
2025-04-03 10:55:00,82.75,82.77,82.75,82.77,32341.0,82.2199,82.2398,82.2199,82.2398,32341.0
2025-04-03 11:00:00,82.76,82.77,82.75,82.76,23767.0,82.2299,82.2398,82.2199,82.2299,23767.0
2025-04-03 11:05:00,82.76,82.77,82.75,82.77,26115.0,82.2299,82.2398,82.2199,82.2398,26115.0
2025-04-03 11:10:00,82.77,82.77,82.73,82.74,79929.0,82.2398,82.2398,82.2001,82.21,79929.0
2025-04-03 11:15:00,82.73,82.74,82.72,82.72,26943.0,82.2001,82.21,82.1901,82.1901,26943.0
2025-04-03 11:20:00,82.72,82.73,82.72,82.73,17738.0,82.1901,82.2001,82.1901,82.2001,17738.0
2025-04-03 11:25:00,82.73,82.74,82.72,82.73,34521.0,82.2001,82.21,82.1901,82.2001,34521.0
2025-04-03 11:30:00,82.73,82.74,82.72,82.73,31242.0,82.2001,82.21,82.1901,82.2001,31242.0
2025-04-03 11:35:00,82.73,82.74,82.71,82.72,25914.0,82.2001,82.21,82.1802,82.1901,25914.0
2025-04-03 11:40:00,82.71,82.72,82.7,82.7,31642.0,82.1802,82.1901,82.1702,82.1702,31642.0
2025-04-03 11:45:00,82.7,82.72,82.69,82.7,37918.0,82.1702,82.1901,82.1603,82.1702,37918.0
2025-04-03 11:50:00,82.7,82.72,82.7,82.7,10124.0,82.1702,82.1901,82.1702,82.1702,10124.0
2025-04-03 11:55:00,82.7,82.71,82.69,82.69,81847.0,82.1702,82.1802,82.1603,82.1603,81847.0
2025-04-03 12:00:00,82.7,82.7,82.69,82.7,9812.0,82.1702,82.1702,82.1603,82.1702,9812.0
2025-04-03 12:05:00,82.69,82.7,82.69,82.7,16791.0,82.1603,82.1702,82.1603,82.1702,16791.0
2025-04-03 12:10:00,82.69,82.7,82.68,82.69,32881.0,82.1603,82.1702,82.1504,82.1603,32881.0
2025-04-03 12:15:00,82.68,82.69,82.68,82.68,25371.0,82.1504,82.1603,82.1504,82.1504,25371.0
2025-04-03 12:20:00,82.68,82.69,82.68,82.69,42346.0,82.1504,82.1603,82.1504,82.1603,42346.0
2025-04-03 12:25:00,82.68,82.69,82.68,82.68,14896.0,82.1504,82.1603,82.1504,82.1504,14896.0
2025-04-03 12:30:00,82.68,82.7,82.67,82.7,25017.0,82.1504,82.1702,82.1404,82.1702,25017.0
2025-04-03 12:35:00,82.7,82.7,82.69,82.7,8508.0,82.1702,82.1702,82.1603,82.1702,8508.0
2025-04-03 12:40:00,82.7,82.7,82.68,82.69,84939.0,82.1702,82.1702,82.1504,82.1603,84939.0
2025-04-03 12:45:00,82.69,82.7,82.68,82.68,50234.0,82.1603,82.1702,82.1504,82.1504,50234.0
2025-04-03 12:50:00,82.68,82.7,82.68,82.7,15312.0,82.1504,82.1702,82.1504,82.1702,15312.0
2025-04-03 12:55:00,82.7,82.7,82.69,82.7,8809.0,82.1702,82.1702,82.1603,82.1702,8809.0
2025-04-03 13:00:00,82.69,82.71,82.69,82.71,9483.0,82.1603,82.1802,82.1603,82.1802,9483.0
2025-04-03 13:05:00,82.7,82.71,82.69,82.7,19006.0,82.1702,82.1802,82.1603,82.1702,19006.0
2025-04-03 13:10:00,82.7,82.7,82.69,82.7,31391.0,82.1702,82.1702,82.1603,82.1702,31391.0
2025-04-03 13:15:00,82.7,82.71,82.69,82.7,56279.0,82.1702,82.1802,82.1603,82.1702,56279.0
2025-04-03 13:20:00,82.71,82.72,82.7,82.72,18965.0,82.1802,82.1901,82.1702,82.1901,18965.0
2025-04-03 13:25:00,82.72,82.72,82.71,82.72,10502.0,82.1901,82.1901,82.1802,82.1901,10502.0
2025-04-03 13:30:00,82.71,82.73,82.71,82.72,21453.0,82.1802,82.2001,82.1802,82.1901,21453.0
2025-04-03 13:35:00,82.71,82.72,82.7,82.7,38341.0,82.1802,82.1901,82.1702,82.1702,38341.0
2025-04-03 13:40:00,82.71,82.72,82.71,82.72,5100.0,82.1802,82.1901,82.1802,82.1901,5100.0
2025-04-03 13:45:00,82.72,82.73,82.71,82.73,9317.0,82.1901,82.2001,82.1802,82.2001,9317.0
2025-04-03 13:50:00,82.73,82.74,82.72,82.73,17337.0,82.2001,82.21,82.1901,82.2001,17337.0
2025-04-03 13:55:00,82.73,82.74,82.72,82.73,19754.0,82.2001,82.21,82.1901,82.2001,19754.0
2025-04-03 14:00:00,82.73,82.74,82.73,82.74,23833.0,82.2001,82.21,82.2001,82.21,23833.0
2025-04-03 14:05:00,82.75,82.75,82.74,82.75,13930.0,82.2199,82.2199,82.21,82.2199,13930.0
2025-04-03 14:10:00,82.75,82.75,82.74,82.75,12101.0,82.2199,82.2199,82.21,82.2199,12101.0
2025-04-03 14:15:00,82.75,82.75,82.74,82.75,14722.0,82.2199,82.2199,82.21,82.2199,14722.0
2025-04-03 14:20:00,82.75,82.76,82.74,82.75,45928.0,82.2199,82.2299,82.21,82.2199,45928.0
2025-04-03 14:25:00,82.75,82.75,82.74,82.75,9209.0,82.2199,82.2199,82.21,82.2199,9209.0
2025-04-03 14:30:00,82.74,82.75,82.73,82.74,50780.0,82.21,82.2199,82.2001,82.21,50780.0
2025-04-03 14:35:00,82.74,82.74,82.72,82.73,29510.0,82.21,82.21,82.1901,82.2001,29510.0
2025-04-03 14:40:00,82.73,82.73,82.72,82.72,83958.0,82.2001,82.2001,82.1901,82.1901,83958.0
2025-04-03 14:45:00,82.72,82.73,82.71,82.72,31662.0,82.1901,82.2001,82.1802,82.1901,31662.0
2025-04-03 14:50:00,82.72,82.72,82.71,82.72,131371.0,82.1901,82.1901,82.1802,82.1901,131371.0
2025-04-03 14:55:00,82.71,82.72,82.71,82.72,12160.0,82.1802,82.1901,82.1802,82.1901,12160.0
2025-04-03 15:00:00,82.72,82.72,82.71,82.72,15032.0,82.1901,82.1901,82.1802,82.1901,15032.0
2025-04-03 15:05:00,82.72,82.72,82.71,82.72,23819.0,82.1901,82.1901,82.1802,82.1901,23819.0
2025-04-03 15:10:00,82.72,82.72,82.71,82.72,25126.0,82.1901,82.1901,82.1802,82.1901,25126.0
2025-04-03 15:15:00,82.72,82.73,82.71,82.73,75054.0,82.1901,82.2001,82.1802,82.2001,75054.0
2025-04-03 15:20:00,82.73,82.74,82.72,82.73,232197.0,82.2001,82.21,82.1901,82.2001,232197.0
2025-04-03 15:25:00,82.73,82.74,82.72,82.74,167334.0,82.2001,82.21,82.1901,82.21,167334.0
2025-04-03 15:30:00,82.73,82.74,82.73,82.74,50462.0,82.2001,82.21,82.2001,82.21,50462.0
2025-04-03 15:35:00,82.74,82.75,82.73,82.73,53422.0,82.21,82.2199,82.2001,82.2001,53422.0
2025-04-03 15:40:00,82.73,82.74,82.73,82.73,89459.0,82.2001,82.21,82.2001,82.2001,89459.0
2025-04-03 15:45:00,82.73,82.74,82.73,82.73,66525.0,82.2001,82.21,82.2001,82.2001,66525.0
2025-04-03 15:50:00,82.73,82.74,82.73,82.73,229279.0,82.2001,82.21,82.2001,82.2001,229279.0
2025-04-03 15:55:00,82.73,82.74,82.72,82.73,875024.0,82.2001,82.21,82.1901,82.2001,875024.0
2025-04-04 09:30:00,82.98,82.99,82.95,82.98,180592.0,82.4485,82.4584,82.4186,82.4485,180592.0
2025-04-04 09:35:00,82.98,83.01,82.97,82.99,148877.0,82.4485,82.4783,82.4385,82.4584,148877.0
2025-04-04 09:40:00,82.99,83.02,82.98,83.01,139716.0,82.4584,82.4882,82.4485,82.4783,139716.0
2025-04-04 09:45:00,83.01,83.01,82.97,82.98,57054.0,82.4783,82.4783,82.4385,82.4485,57054.0
2025-04-04 09:50:00,82.98,82.99,82.97,82.99,29352.0,82.4485,82.4584,82.4385,82.4584,29352.0
2025-04-04 09:55:00,82.99,82.99,82.94,82.95,85380.0,82.4584,82.4584,82.4087,82.4186,85380.0
2025-04-04 10:00:00,82.96,82.97,82.94,82.94,118126.0,82.4286,82.4385,82.4087,82.4087,118126.0
2025-04-04 10:05:00,82.94,82.97,82.94,82.97,125432.0,82.4087,82.4385,82.4087,82.4385,125432.0
2025-04-04 10:10:00,82.97,83.01,82.96,83.0,93917.0,82.4385,82.4783,82.4286,82.4683,93917.0
2025-04-04 10:15:00,83.0,83.02,83.0,83.02,209304.0,82.4683,82.4882,82.4683,82.4882,209304.0
2025-04-04 10:20:00,83.02,83.03,83.0,83.02,105590.0,82.4882,82.4981,82.4683,82.4882,105590.0
2025-04-04 10:25:00,83.02,83.03,83.01,83.02,72462.0,82.4882,82.4981,82.4783,82.4882,72462.0
2025-04-04 10:30:00,83.03,83.04,83.01,83.04,77501.0,82.4981,82.5081,82.4783,82.5081,77501.0
2025-04-04 10:35:00,83.03,83.06,83.02,83.02,151927.0,82.4981,82.5279,82.4882,82.4882,151927.0
2025-04-04 10:40:00,83.03,83.05,83.02,83.05,83582.0,82.4981,82.518,82.4882,82.518,83582.0
2025-04-04 10:45:00,83.05,83.06,83.04,83.05,33284.0,82.518,82.5279,82.5081,82.518,33284.0
2025-04-04 10:50:00,83.06,83.07,83.0,83.03,178126.0,82.5279,82.5379,82.4683,82.4981,178126.0
2025-04-04 10:55:00,83.03,83.04,83.01,83.02,165833.0,82.4981,82.5081,82.4783,82.4882,165833.0
2025-04-04 11:00:00,83.02,83.03,82.9,82.9,257198.0,82.4882,82.4981,82.369,82.369,257198.0
2025-04-04 11:05:00,82.91,82.96,82.91,82.94,165594.0,82.3789,82.4286,82.3789,82.4087,165594.0
2025-04-04 11:10:00,82.93,82.93,82.89,82.91,53802.0,82.3988,82.3988,82.359,82.3789,53802.0
2025-04-04 11:15:00,82.91,82.93,82.9,82.93,38603.0,82.3789,82.3988,82.369,82.3988,38603.0
2025-04-04 11:20:00,82.92,82.94,82.91,82.94,40547.0,82.3888,82.4087,82.3789,82.4087,40547.0
2025-04-04 11:25:00,82.93,82.95,82.88,82.89,186390.0,82.3988,82.4186,82.3491,82.359,186390.0
2025-04-04 11:30:00,82.9,82.94,82.87,82.94,67739.0,82.369,82.4087,82.3392,82.4087,67739.0
2025-04-04 11:35:00,82.94,82.97,82.93,82.96,94192.0,82.4087,82.4385,82.3988,82.4286,94192.0
2025-04-04 11:40:00,82.95,82.96,82.93,82.94,63747.0,82.4186,82.4286,82.3988,82.4087,63747.0
2025-04-04 11:45:00,82.94,82.96,82.9,82.91,68937.0,82.4087,82.4286,82.369,82.3789,68937.0
2025-04-04 11:50:00,82.91,82.92,82.88,82.9,64981.0,82.3789,82.3888,82.3491,82.369,64981.0
2025-04-04 11:55:00,82.9,82.91,82.89,82.91,57978.0,82.369,82.3789,82.359,82.3789,57978.0
2025-04-04 12:00:00,82.92,82.92,82.89,82.91,41016.0,82.3888,82.3888,82.359,82.3789,41016.0
2025-04-04 12:05:00,82.91,82.91,82.88,82.9,55468.0,82.3789,82.3789,82.3491,82.369,55468.0
2025-04-04 12:10:00,82.9,82.9,82.86,82.87,78241.0,82.369,82.369,82.3292,82.3392,78241.0
2025-04-04 12:15:00,82.86,82.92,82.86,82.92,189259.0,82.3292,82.3888,82.3292,82.3888,189259.0
2025-04-04 12:20:00,82.91,82.94,82.91,82.93,116360.0,82.3789,82.4087,82.3789,82.3988,116360.0
2025-04-04 12:25:00,82.94,82.96,82.93,82.96,93486.0,82.4087,82.4286,82.3988,82.4286,93486.0
2025-04-04 12:30:00,82.95,82.96,82.93,82.95,522464.0,82.4186,82.4286,82.3988,82.4186,522464.0
2025-04-04 12:35:00,82.95,82.96,82.9,82.91,178163.0,82.4186,82.4286,82.369,82.3789,178163.0
2025-04-04 12:40:00,82.91,82.92,82.9,82.92,67474.0,82.3789,82.3888,82.369,82.3888,67474.0
2025-04-04 12:45:00,82.92,82.94,82.92,82.93,50946.0,82.3888,82.4087,82.3888,82.3988,50946.0
2025-04-04 12:50:00,82.94,82.94,82.91,82.92,60212.0,82.4087,82.4087,82.3789,82.3888,60212.0
2025-04-04 12:55:00,82.92,82.92,82.89,82.91,72397.0,82.3888,82.3888,82.359,82.3789,72397.0
2025-04-04 13:00:00,82.9,82.91,82.88,82.89,190690.0,82.369,82.3789,82.3491,82.359,190690.0
2025-04-04 13:05:00,82.88,82.9,82.88,82.89,287771.0,82.3491,82.369,82.3491,82.359,287771.0
2025-04-04 13:10:00,82.88,82.92,82.88,82.91,65413.0,82.3491,82.3888,82.3491,82.3789,65413.0
2025-04-04 13:15:00,82.92,82.93,82.92,82.93,55963.0,82.3888,82.3988,82.3888,82.3988,55963.0
2025-04-04 13:20:00,82.92,82.92,82.89,82.9,70468.0,82.3888,82.3888,82.359,82.369,70468.0
2025-04-04 13:25:00,82.9,82.9,82.88,82.89,39270.0,82.369,82.369,82.3491,82.359,39270.0
2025-04-04 13:30:00,82.9,82.91,82.87,82.88,43501.0,82.369,82.3789,82.3392,82.3491,43501.0
2025-04-04 13:35:00,82.88,82.88,82.86,82.86,56794.0,82.3491,82.3491,82.3292,82.3292,56794.0
2025-04-04 13:40:00,82.86,82.87,82.84,82.87,51163.0,82.3292,82.3392,82.3093,82.3392,51163.0
2025-04-04 13:45:00,82.86,82.87,82.81,82.81,396472.0,82.3292,82.3392,82.2795,82.2795,396472.0
2025-04-04 13:50:00,82.82,82.84,82.82,82.83,106469.0,82.2895,82.3093,82.2895,82.2994,106469.0
2025-04-04 13:55:00,82.83,82.84,82.81,82.81,85224.0,82.2994,82.3093,82.2795,82.2795,85224.0
2025-04-04 14:00:00,82.8,82.81,82.77,82.78,43726.0,82.2696,82.2795,82.2398,82.2497,43726.0
2025-04-04 14:05:00,82.78,82.81,82.77,82.8,38251.0,82.2497,82.2795,82.2398,82.2696,38251.0
2025-04-04 14:10:00,82.81,82.84,82.81,82.84,67371.0,82.2795,82.3093,82.2795,82.3093,67371.0
2025-04-04 14:15:00,82.84,82.85,82.82,82.85,50958.0,82.3093,82.3193,82.2895,82.3193,50958.0
2025-04-04 14:20:00,82.85,82.85,82.83,82.84,46857.0,82.3193,82.3193,82.2994,82.3093,46857.0
2025-04-04 14:25:00,82.84,82.86,82.83,82.86,124076.0,82.3093,82.3292,82.2994,82.3292,124076.0
2025-04-04 14:30:00,82.86,82.86,82.85,82.86,56094.0,82.3292,82.3292,82.3193,82.3292,56094.0
2025-04-04 14:35:00,82.86,82.87,82.84,82.86,82595.0,82.3292,82.3392,82.3093,82.3292,82595.0
2025-04-04 14:40:00,82.86,82.87,82.85,82.87,219645.0,82.3292,82.3392,82.3193,82.3392,219645.0
2025-04-04 14:45:00,82.87,82.87,82.82,82.83,119588.0,82.3392,82.3392,82.2895,82.2994,119588.0
2025-04-04 14:50:00,82.83,82.84,82.81,82.82,454931.0,82.2994,82.3093,82.2795,82.2895,454931.0
2025-04-04 14:55:00,82.83,82.83,82.8,82.81,218588.0,82.2994,82.2994,82.2696,82.2795,218588.0
2025-04-04 15:00:00,82.81,82.82,82.79,82.8,340845.0,82.2795,82.2895,82.2597,82.2696,340845.0
2025-04-04 15:05:00,82.8,82.81,82.79,82.8,361629.0,82.2696,82.2795,82.2597,82.2696,361629.0
2025-04-04 15:10:00,82.79,82.8,82.77,82.78,275934.0,82.2597,82.2696,82.2398,82.2497,275934.0
2025-04-04 15:15:00,82.78,82.81,82.77,82.81,73004.0,82.2497,82.2795,82.2398,82.2795,73004.0
2025-04-04 15:20:00,82.81,82.81,82.78,82.79,61857.0,82.2795,82.2795,82.2497,82.2597,61857.0
2025-04-04 15:25:00,82.79,82.81,82.79,82.8,359443.0,82.2597,82.2795,82.2597,82.2696,359443.0
2025-04-04 15:30:00,82.8,82.81,82.78,82.79,166756.0,82.2696,82.2795,82.2497,82.2597,166756.0
2025-04-04 15:35:00,82.78,82.81,82.78,82.8,89691.0,82.2497,82.2795,82.2497,82.2696,89691.0
2025-04-04 15:40:00,82.8,82.81,82.79,82.8,80040.0,82.2696,82.2795,82.2597,82.2696,80040.0
2025-04-04 15:45:00,82.79,82.81,82.78,82.81,257015.0,82.2597,82.2795,82.2497,82.2795,257015.0
2025-04-04 15:50:00,82.81,82.82,82.8,82.81,201467.0,82.2795,82.2895,82.2696,82.2795,201467.0
2025-04-04 15:55:00,82.81,82.82,82.79,82.8,935062.0,82.2795,82.2895,82.2597,82.2696,935062.0
2025-04-07 09:30:00,82.89,82.9,82.88,82.89,252268.0,82.359,82.369,82.3491,82.359,252268.0
2025-04-07 09:35:00,82.89,82.92,82.88,82.9,186527.0,82.359,82.3888,82.3491,82.369,186527.0
2025-04-07 09:40:00,82.9,82.94,82.89,82.92,132690.0,82.369,82.4087,82.359,82.3888,132690.0
2025-04-07 09:45:00,82.92,82.93,82.87,82.88,328801.0,82.3888,82.3988,82.3392,82.3491,328801.0
2025-04-07 09:50:00,82.89,82.89,82.85,82.85,458334.0,82.359,82.359,82.3193,82.3193,458334.0
2025-04-07 09:55:00,82.85,82.86,82.83,82.84,114527.0,82.3193,82.3292,82.2994,82.3093,114527.0
2025-04-07 10:00:00,82.83,82.84,82.82,82.84,1347198.0,82.2994,82.3093,82.2895,82.3093,1347198.0
2025-04-07 10:05:00,82.84,82.85,82.81,82.82,258470.0,82.3093,82.3193,82.2795,82.2895,258470.0
2025-04-07 10:10:00,82.82,82.82,82.51,82.61,1412167.0,82.2895,82.2895,81.9815,82.0808,1412167.0
2025-04-07 10:15:00,82.61,82.68,82.58,82.66,159938.0,82.0808,82.1504,82.051,82.1305,159938.0
2025-04-07 10:20:00,82.67,82.79,82.67,82.77,207775.0,82.1404,82.2597,82.1404,82.2398,207775.0
2025-04-07 10:25:00,82.77,82.79,82.73,82.76,109957.0,82.2398,82.2597,82.2001,82.2299,109957.0
2025-04-07 10:30:00,82.77,82.81,82.71,82.81,159416.0,82.2398,82.2795,82.1802,82.2795,159416.0
2025-04-07 10:35:00,82.81,82.86,82.79,82.81,100356.0,82.2795,82.3292,82.2597,82.2795,100356.0
2025-04-07 10:40:00,82.8,82.82,82.76,82.77,82577.0,82.2696,82.2895,82.2299,82.2398,82577.0
2025-04-07 10:45:00,82.76,82.79,82.75,82.75,77687.0,82.2299,82.2597,82.2199,82.2199,77687.0
2025-04-07 10:50:00,82.74,82.75,82.72,82.72,102282.0,82.21,82.2199,82.1901,82.1901,102282.0
2025-04-07 10:55:00,82.72,82.74,82.71,82.72,328007.0,82.1901,82.21,82.1802,82.1901,328007.0
2025-04-07 11:00:00,82.72,82.74,82.7,82.7,143525.0,82.1901,82.21,82.1702,82.1702,143525.0
2025-04-07 11:05:00,82.7,82.76,82.7,82.76,121088.0,82.1702,82.2299,82.1702,82.2299,121088.0
2025-04-07 11:10:00,82.76,82.85,82.74,82.8,202277.0,82.2299,82.3193,82.21,82.2696,202277.0
2025-04-07 11:15:00,82.79,82.87,82.79,82.81,111946.0,82.2597,82.3392,82.2597,82.2795,111946.0
2025-04-07 11:20:00,82.8,82.84,82.78,82.83,131725.0,82.2696,82.3093,82.2497,82.2994,131725.0
2025-04-07 11:25:00,82.82,82.83,82.8,82.8,162848.0,82.2895,82.2994,82.2696,82.2696,162848.0
2025-04-07 11:30:00,82.8,82.8,82.76,82.76,102465.0,82.2696,82.2696,82.2299,82.2299,102465.0
2025-04-07 11:35:00,82.76,82.77,82.73,82.76,218734.0,82.2299,82.2398,82.2001,82.2299,218734.0
2025-04-07 11:40:00,82.75,82.76,82.72,82.74,140717.0,82.2199,82.2299,82.1901,82.21,140717.0
2025-04-07 11:45:00,82.75,82.77,82.74,82.76,68766.0,82.2199,82.2398,82.21,82.2299,68766.0
2025-04-07 11:50:00,82.76,82.78,82.74,82.78,99905.0,82.2299,82.2497,82.21,82.2497,99905.0
2025-04-07 11:55:00,82.78,82.78,82.74,82.75,69821.0,82.2497,82.2497,82.21,82.2199,69821.0
2025-04-07 12:00:00,82.75,82.77,82.73,82.75,144138.0,82.2199,82.2398,82.2001,82.2199,144138.0
2025-04-07 12:05:00,82.75,82.76,82.74,82.75,45018.0,82.2199,82.2299,82.21,82.2199,45018.0
2025-04-07 12:10:00,82.75,82.75,82.73,82.74,69916.0,82.2199,82.2199,82.2001,82.21,69916.0
2025-04-07 12:15:00,82.73,82.77,82.73,82.75,93363.0,82.2001,82.2398,82.2001,82.2199,93363.0
2025-04-07 12:20:00,82.74,82.78,82.74,82.74,46504.0,82.21,82.2497,82.21,82.21,46504.0
2025-04-07 12:25:00,82.75,82.75,82.72,82.73,83291.0,82.2199,82.2199,82.1901,82.2001,83291.0
2025-04-07 12:30:00,82.73,82.74,82.72,82.73,81589.0,82.2001,82.21,82.1901,82.2001,81589.0
2025-04-07 12:35:00,82.73,82.74,82.72,82.74,344598.0,82.2001,82.21,82.1901,82.21,344598.0
2025-04-07 12:40:00,82.73,82.75,82.73,82.74,61143.0,82.2001,82.2199,82.2001,82.21,61143.0
2025-04-07 12:45:00,82.75,82.75,82.73,82.73,189745.0,82.2199,82.2199,82.2001,82.2001,189745.0
2025-04-07 12:50:00,82.74,82.75,82.73,82.73,148654.0,82.21,82.2199,82.2001,82.2001,148654.0
2025-04-07 12:55:00,82.73,82.77,82.73,82.76,71416.0,82.2001,82.2398,82.2001,82.2299,71416.0
2025-04-07 13:00:00,82.75,82.76,82.71,82.75,233490.0,82.2199,82.2299,82.1802,82.2199,233490.0
2025-04-07 13:05:00,82.75,82.77,82.74,82.76,84186.0,82.2199,82.2398,82.21,82.2299,84186.0
2025-04-07 13:10:00,82.76,82.78,82.73,82.73,158384.0,82.2299,82.2497,82.2001,82.2001,158384.0
2025-04-07 13:15:00,82.74,82.74,82.7,82.71,217489.0,82.21,82.21,82.1702,82.1802,217489.0
2025-04-07 13:20:00,82.71,82.72,82.7,82.7,38066.0,82.1802,82.1901,82.1702,82.1702,38066.0
2025-04-07 13:25:00,82.7,82.71,82.68,82.68,59099.0,82.1702,82.1802,82.1504,82.1504,59099.0
2025-04-07 13:30:00,82.69,82.71,82.68,82.69,49596.0,82.1603,82.1802,82.1504,82.1603,49596.0
2025-04-07 13:35:00,82.69,82.7,82.68,82.69,65064.0,82.1603,82.1702,82.1504,82.1603,65064.0
2025-04-07 13:40:00,82.68,82.69,82.66,82.67,74360.0,82.1504,82.1603,82.1305,82.1404,74360.0
2025-04-07 13:45:00,82.66,82.72,82.66,82.67,194076.0,82.1305,82.1901,82.1305,82.1404,194076.0
2025-04-07 13:50:00,82.67,82.7,82.66,82.69,48988.0,82.1404,82.1702,82.1305,82.1603,48988.0
2025-04-07 13:55:00,82.68,82.7,82.68,82.69,34828.0,82.1504,82.1702,82.1504,82.1603,34828.0
2025-04-07 14:00:00,82.7,82.71,82.68,82.7,21394.0,82.1702,82.1802,82.1504,82.1702,21394.0
2025-04-07 14:05:00,82.7,82.72,82.69,82.69,70628.0,82.1702,82.1901,82.1603,82.1603,70628.0
2025-04-07 14:10:00,82.69,82.73,82.69,82.72,51172.0,82.1603,82.2001,82.1603,82.1901,51172.0
2025-04-07 14:15:00,82.71,82.72,82.7,82.7,43357.0,82.1802,82.1901,82.1702,82.1702,43357.0
2025-04-07 14:20:00,82.7,82.71,82.68,82.69,30708.0,82.1702,82.1802,82.1504,82.1603,30708.0
2025-04-07 14:25:00,82.68,82.72,82.68,82.71,46444.0,82.1504,82.1901,82.1504,82.1802,46444.0
2025-04-07 14:30:00,82.71,82.72,82.71,82.72,33384.0,82.1802,82.1901,82.1802,82.1901,33384.0
2025-04-07 14:35:00,82.72,82.72,82.69,82.7,110205.0,82.1901,82.1901,82.1603,82.1702,110205.0
2025-04-07 14:40:00,82.71,82.72,82.7,82.71,115038.0,82.1802,82.1901,82.1702,82.1802,115038.0
2025-04-07 14:45:00,82.71,82.73,82.7,82.71,92918.0,82.1802,82.2001,82.1702,82.1802,92918.0
2025-04-07 14:50:00,82.72,82.74,82.71,82.73,135079.0,82.1901,82.21,82.1802,82.2001,135079.0
2025-04-07 14:55:00,82.73,82.74,82.71,82.72,412121.0,82.2001,82.21,82.1802,82.1901,412121.0
2025-04-07 15:00:00,82.72,82.73,82.7,82.72,731578.0,82.1901,82.2001,82.1702,82.1901,731578.0
2025-04-07 15:05:00,82.72,82.74,82.71,82.73,135684.0,82.1901,82.21,82.1802,82.2001,135684.0
2025-04-07 15:10:00,82.73,82.74,82.72,82.73,27414.0,82.2001,82.21,82.1901,82.2001,27414.0
2025-04-07 15:15:00,82.73,82.76,82.72,82.73,401173.0,82.2001,82.2299,82.1901,82.2001,401173.0
2025-04-07 15:20:00,82.73,82.75,82.72,82.73,321573.0,82.2001,82.2199,82.1901,82.2001,321573.0
2025-04-07 15:25:00,82.73,82.75,82.73,82.75,272426.0,82.2001,82.2199,82.2001,82.2199,272426.0
2025-04-07 15:30:00,82.74,82.75,82.72,82.73,60651.0,82.21,82.2199,82.1901,82.2001,60651.0
2025-04-07 15:35:00,82.73,82.73,82.69,82.7,93007.0,82.2001,82.2001,82.1603,82.1702,93007.0
2025-04-07 15:40:00,82.7,82.7,82.68,82.69,76320.0,82.1702,82.1702,82.1504,82.1603,76320.0
2025-04-07 15:45:00,82.69,82.7,82.68,82.69,91110.0,82.1603,82.1702,82.1504,82.1603,91110.0
2025-04-07 15:50:00,82.69,82.69,82.67,82.68,195649.0,82.1603,82.1603,82.1404,82.1504,195649.0
2025-04-07 15:55:00,82.67,82.7,82.65,82.69,1083500.0,82.1404,82.1702,82.1206,82.1603,1083500.0
2025-04-08 09:30:00,82.54,82.58,82.54,82.58,249092.0,82.0113,82.051,82.0113,82.051,249092.0
2025-04-08 09:35:00,82.57,82.59,82.57,82.59,76178.0,82.0411,82.0609,82.0411,82.0609,76178.0
2025-04-08 09:40:00,82.59,82.6,82.57,82.58,78940.0,82.0609,82.0709,82.0411,82.051,78940.0
2025-04-08 09:45:00,82.58,82.59,82.57,82.59,71159.0,82.051,82.0609,82.0411,82.0609,71159.0
2025-04-08 09:50:00,82.59,82.6,82.58,82.59,85626.0,82.0609,82.0709,82.051,82.0609,85626.0
2025-04-08 09:55:00,82.59,82.6,82.57,82.57,78473.0,82.0609,82.0709,82.0411,82.0411,78473.0
2025-04-08 10:00:00,82.57,82.58,82.55,82.56,64699.0,82.0411,82.051,82.0212,82.0311,64699.0
2025-04-08 10:05:00,82.56,82.58,82.55,82.56,121677.0,82.0311,82.051,82.0212,82.0311,121677.0
2025-04-08 10:10:00,82.56,82.58,82.56,82.56,144348.0,82.0311,82.051,82.0311,82.0311,144348.0
2025-04-08 10:15:00,82.56,82.57,82.55,82.56,49909.0,82.0311,82.0411,82.0212,82.0311,49909.0
2025-04-08 10:20:00,82.56,82.57,82.55,82.56,35870.0,82.0311,82.0411,82.0212,82.0311,35870.0
2025-04-08 10:25:00,82.56,82.58,82.55,82.58,103226.0,82.0311,82.051,82.0212,82.051,103226.0
2025-04-08 10:30:00,82.58,82.59,82.57,82.59,51261.0,82.051,82.0609,82.0411,82.0609,51261.0
2025-04-08 10:35:00,82.58,82.59,82.57,82.58,46569.0,82.051,82.0609,82.0411,82.051,46569.0
2025-04-08 10:40:00,82.58,82.59,82.57,82.59,37735.0,82.051,82.0609,82.0411,82.0609,37735.0
2025-04-08 10:45:00,82.59,82.61,82.58,82.61,445307.0,82.0609,82.0808,82.051,82.0808,445307.0
2025-04-08 10:50:00,82.61,82.62,82.6,82.62,211565.0,82.0808,82.0908,82.0709,82.0908,211565.0
2025-04-08 10:55:00,82.62,82.63,82.61,82.63,44755.0,82.0908,82.1007,82.0808,82.1007,44755.0
2025-04-08 11:00:00,82.63,82.63,82.61,82.62,481362.0,82.1007,82.1007,82.0808,82.0908,481362.0
2025-04-08 11:05:00,82.62,82.64,82.61,82.64,58196.0,82.0908,82.1106,82.0808,82.1106,58196.0
2025-04-08 11:10:00,82.63,82.65,82.62,82.65,333037.0,82.1007,82.1206,82.0908,82.1206,333037.0
2025-04-08 11:15:00,82.65,82.66,82.63,82.65,77468.0,82.1206,82.1305,82.1007,82.1206,77468.0
2025-04-08 11:20:00,82.65,82.66,82.63,82.66,47596.0,82.1206,82.1305,82.1007,82.1305,47596.0
2025-04-08 11:25:00,82.66,82.66,82.64,82.66,97003.0,82.1305,82.1305,82.1106,82.1305,97003.0
2025-04-08 11:30:00,82.66,82.66,82.64,82.65,268048.0,82.1305,82.1305,82.1106,82.1206,268048.0
2025-04-08 11:35:00,82.65,82.65,82.63,82.64,32302.0,82.1206,82.1206,82.1007,82.1106,32302.0
2025-04-08 11:40:00,82.64,82.65,82.63,82.64,203659.0,82.1106,82.1206,82.1007,82.1106,203659.0
2025-04-08 11:45:00,82.63,82.66,82.63,82.66,77985.0,82.1007,82.1305,82.1007,82.1305,77985.0
2025-04-08 11:50:00,82.66,82.67,82.65,82.67,32363.0,82.1305,82.1404,82.1206,82.1404,32363.0
2025-04-08 11:55:00,82.67,82.67,82.64,82.64,14729.0,82.1404,82.1404,82.1106,82.1106,14729.0
2025-04-08 12:00:00,82.65,82.66,82.65,82.65,32980.0,82.1206,82.1305,82.1206,82.1206,32980.0
2025-04-08 12:05:00,82.66,82.66,82.64,82.66,37995.0,82.1305,82.1305,82.1106,82.1305,37995.0
2025-04-08 12:10:00,82.66,82.66,82.64,82.66,32884.0,82.1305,82.1305,82.1106,82.1305,32884.0
2025-04-08 12:15:00,82.66,82.67,82.65,82.67,70458.0,82.1305,82.1404,82.1206,82.1404,70458.0
2025-04-08 12:20:00,82.67,82.68,82.66,82.68,29007.0,82.1404,82.1504,82.1305,82.1504,29007.0
2025-04-08 12:25:00,82.67,82.68,82.66,82.67,21876.0,82.1404,82.1504,82.1305,82.1404,21876.0
2025-04-08 12:30:00,82.66,82.69,82.65,82.67,96830.0,82.1305,82.1603,82.1206,82.1404,96830.0
2025-04-08 12:35:00,82.67,82.71,82.66,82.7,67287.0,82.1404,82.1802,82.1305,82.1702,67287.0
2025-04-08 12:40:00,82.69,82.74,82.69,82.71,115766.0,82.1603,82.21,82.1603,82.1802,115766.0
2025-04-08 12:45:00,82.72,82.73,82.69,82.7,39800.0,82.1901,82.2001,82.1603,82.1702,39800.0
2025-04-08 12:50:00,82.7,82.72,82.7,82.7,41472.0,82.1702,82.1901,82.1702,82.1702,41472.0
2025-04-08 12:55:00,82.71,82.72,82.69,82.72,140263.0,82.1802,82.1901,82.1603,82.1901,140263.0
2025-04-08 13:00:00,82.71,82.72,82.67,82.67,48783.0,82.1802,82.1901,82.1404,82.1404,48783.0
2025-04-08 13:05:00,82.67,82.71,82.66,82.71,136824.0,82.1404,82.1802,82.1305,82.1802,136824.0
2025-04-08 13:10:00,82.7,82.73,82.7,82.7,136923.0,82.1702,82.2001,82.1702,82.1702,136923.0
2025-04-08 13:15:00,82.7,82.7,82.66,82.68,274003.0,82.1702,82.1702,82.1305,82.1504,274003.0
2025-04-08 13:20:00,82.68,82.71,82.68,82.7,255038.0,82.1504,82.1802,82.1504,82.1702,255038.0
2025-04-08 13:25:00,82.69,82.75,82.69,82.75,94651.0,82.1603,82.2199,82.1603,82.2199,94651.0
2025-04-08 13:30:00,82.75,82.76,82.74,82.75,116989.0,82.2199,82.2299,82.21,82.2199,116989.0
2025-04-08 13:35:00,82.75,82.75,82.69,82.72,67842.0,82.2199,82.2199,82.1603,82.1901,67842.0
2025-04-08 13:40:00,82.72,82.72,82.68,82.69,151230.0,82.1901,82.1901,82.1504,82.1603,151230.0
2025-04-08 13:45:00,82.69,82.73,82.68,82.72,102087.0,82.1603,82.2001,82.1504,82.1901,102087.0
2025-04-08 13:50:00,82.72,82.73,82.67,82.69,98142.0,82.1901,82.2001,82.1404,82.1603,98142.0
2025-04-08 13:55:00,82.69,82.69,82.67,82.67,29677.0,82.1603,82.1603,82.1404,82.1404,29677.0
2025-04-08 14:00:00,82.67,82.68,82.66,82.67,37809.0,82.1404,82.1504,82.1305,82.1404,37809.0
2025-04-08 14:05:00,82.67,82.71,82.67,82.7,190157.0,82.1404,82.1802,82.1404,82.1702,190157.0
2025-04-08 14:10:00,82.7,82.73,82.69,82.73,132395.0,82.1702,82.2001,82.1603,82.2001,132395.0
2025-04-08 14:15:00,82.73,82.73,82.7,82.71,156370.0,82.2001,82.2001,82.1702,82.1802,156370.0
2025-04-08 14:20:00,82.71,82.73,82.7,82.72,43749.0,82.1802,82.2001,82.1702,82.1901,43749.0
2025-04-08 14:25:00,82.72,82.74,82.71,82.73,8929.0,82.1901,82.21,82.1802,82.2001,8929.0
2025-04-08 14:30:00,82.73,82.73,82.68,82.73,390845.0,82.2001,82.2001,82.1504,82.2001,390845.0
2025-04-08 14:35:00,82.73,82.74,82.72,82.73,20303.0,82.2001,82.21,82.1901,82.2001,20303.0
2025-04-08 14:40:00,82.73,82.74,82.72,82.74,53585.0,82.2001,82.21,82.1901,82.21,53585.0
2025-04-08 14:45:00,82.73,82.74,82.7,82.71,63526.0,82.2001,82.21,82.1702,82.1802,63526.0
2025-04-08 14:50:00,82.71,82.72,82.7,82.71,23709.0,82.1802,82.1901,82.1702,82.1802,23709.0
2025-04-08 14:55:00,82.71,82.73,82.7,82.72,270302.0,82.1802,82.2001,82.1702,82.1901,270302.0
2025-04-08 15:00:00,82.72,82.74,82.71,82.74,79312.0,82.1901,82.21,82.1802,82.21,79312.0
2025-04-08 15:05:00,82.74,82.77,82.74,82.77,192767.0,82.21,82.2398,82.21,82.2398,192767.0
2025-04-08 15:10:00,82.77,82.8,82.76,82.8,216366.0,82.2398,82.2696,82.2299,82.2696,216366.0
2025-04-08 15:15:00,82.8,82.81,82.79,82.81,63090.0,82.2696,82.2795,82.2597,82.2795,63090.0
2025-04-08 15:20:00,82.8,82.81,82.77,82.77,202082.0,82.2696,82.2795,82.2398,82.2398,202082.0
2025-04-08 15:25:00,82.78,82.78,82.75,82.76,106999.0,82.2497,82.2497,82.2199,82.2299,106999.0
2025-04-08 15:30:00,82.77,82.78,82.76,82.77,98340.0,82.2398,82.2497,82.2299,82.2398,98340.0
2025-04-08 15:35:00,82.77,82.81,82.77,82.8,235388.0,82.2398,82.2795,82.2398,82.2696,235388.0
2025-04-08 15:40:00,82.81,82.81,82.78,82.81,109290.0,82.2795,82.2795,82.2497,82.2795,109290.0
2025-04-08 15:45:00,82.81,82.81,82.79,82.8,194069.0,82.2795,82.2795,82.2597,82.2696,194069.0
2025-04-08 15:50:00,82.81,82.81,82.74,82.75,269046.0,82.2795,82.2795,82.21,82.2199,269046.0
2025-04-08 15:55:00,82.75,82.77,82.73,82.73,999034.0,82.2199,82.2398,82.2001,82.2001,999034.0
2025-04-09 09:30:00,82.7,82.7,82.64,82.66,433372.0,82.1702,82.1702,82.1106,82.1305,433372.0
2025-04-09 09:35:00,82.66,82.7,82.63,82.63,293857.0,82.1305,82.1702,82.1007,82.1007,293857.0
2025-04-09 09:40:00,82.64,82.66,82.62,82.66,92246.0,82.1106,82.1305,82.0908,82.1305,92246.0
2025-04-09 09:45:00,82.65,82.67,82.63,82.66,49817.0,82.1206,82.1404,82.1007,82.1305,49817.0
2025-04-09 09:50:00,82.65,82.67,82.64,82.66,92590.0,82.1206,82.1404,82.1106,82.1305,92590.0
2025-04-09 09:55:00,82.65,82.68,82.65,82.67,311399.0,82.1206,82.1504,82.1206,82.1404,311399.0
2025-04-09 10:00:00,82.67,82.67,82.63,82.65,305019.0,82.1404,82.1404,82.1007,82.1206,305019.0
2025-04-09 10:05:00,82.65,82.67,82.64,82.65,110982.0,82.1206,82.1404,82.1106,82.1206,110982.0
2025-04-09 10:10:00,82.65,82.67,82.63,82.67,1149015.0,82.1206,82.1404,82.1007,82.1404,1149015.0
2025-04-09 10:15:00,82.66,82.67,82.64,82.65,93827.0,82.1305,82.1404,82.1106,82.1206,93827.0
2025-04-09 10:20:00,82.65,82.67,82.64,82.65,141875.0,82.1206,82.1404,82.1106,82.1206,141875.0
2025-04-09 10:25:00,82.64,82.67,82.64,82.66,87330.0,82.1106,82.1404,82.1106,82.1305,87330.0
2025-04-09 10:30:00,82.65,82.66,82.63,82.65,133241.0,82.1206,82.1305,82.1007,82.1206,133241.0
2025-04-09 10:35:00,82.65,82.67,82.63,82.67,53282.0,82.1206,82.1404,82.1007,82.1404,53282.0
2025-04-09 10:40:00,82.67,82.69,82.66,82.68,177041.0,82.1404,82.1603,82.1305,82.1504,177041.0
2025-04-09 10:45:00,82.69,82.7,82.68,82.7,47218.0,82.1603,82.1702,82.1504,82.1702,47218.0
2025-04-09 10:50:00,82.7,82.71,82.68,82.7,61519.0,82.1702,82.1802,82.1504,82.1702,61519.0
2025-04-09 10:55:00,82.7,82.71,82.69,82.7,64196.0,82.1702,82.1802,82.1603,82.1702,64196.0
2025-04-09 11:00:00,82.7,82.7,82.67,82.7,118058.0,82.1702,82.1702,82.1404,82.1702,118058.0
2025-04-09 11:05:00,82.69,82.7,82.68,82.7,219670.0,82.1603,82.1702,82.1504,82.1702,219670.0
2025-04-09 11:10:00,82.7,82.7,82.68,82.69,54573.0,82.1702,82.1702,82.1504,82.1603,54573.0
2025-04-09 11:15:00,82.69,82.7,82.66,82.66,70699.0,82.1603,82.1702,82.1305,82.1305,70699.0
2025-04-09 11:20:00,82.67,82.68,82.66,82.67,213786.0,82.1404,82.1504,82.1305,82.1404,213786.0
2025-04-09 11:25:00,82.67,82.71,82.67,82.7,107037.0,82.1404,82.1802,82.1404,82.1702,107037.0
2025-04-09 11:30:00,82.7,82.71,82.69,82.7,121266.0,82.1702,82.1802,82.1603,82.1702,121266.0
2025-04-09 11:35:00,82.69,82.7,82.67,82.68,68365.0,82.1603,82.1702,82.1404,82.1504,68365.0
2025-04-09 11:40:00,82.67,82.68,82.66,82.67,117905.0,82.1404,82.1504,82.1305,82.1404,117905.0
2025-04-09 11:45:00,82.67,82.67,82.65,82.66,147836.0,82.1404,82.1404,82.1206,82.1305,147836.0
2025-04-09 11:50:00,82.65,82.66,82.64,82.65,64228.0,82.1206,82.1305,82.1106,82.1206,64228.0
2025-04-09 11:55:00,82.64,82.65,82.64,82.65,37064.0,82.1106,82.1206,82.1106,82.1206,37064.0
2025-04-09 12:00:00,82.65,82.66,82.64,82.64,66642.0,82.1206,82.1305,82.1106,82.1106,66642.0
2025-04-09 12:05:00,82.64,82.65,82.64,82.64,36068.0,82.1106,82.1206,82.1106,82.1106,36068.0
2025-04-09 12:10:00,82.64,82.65,82.63,82.65,128078.0,82.1106,82.1206,82.1007,82.1206,128078.0
2025-04-09 12:15:00,82.64,82.65,82.64,82.65,73898.0,82.1106,82.1206,82.1106,82.1206,73898.0
2025-04-09 12:20:00,82.65,82.66,82.64,82.66,315344.0,82.1206,82.1305,82.1106,82.1305,315344.0
2025-04-09 12:25:00,82.66,82.66,82.64,82.65,373475.0,82.1305,82.1305,82.1106,82.1206,373475.0
2025-04-09 12:30:00,82.64,82.65,82.63,82.64,145228.0,82.1106,82.1206,82.1007,82.1106,145228.0
2025-04-09 12:35:00,82.63,82.64,82.62,82.63,189699.0,82.1007,82.1106,82.0908,82.1007,189699.0
2025-04-09 12:40:00,82.62,82.63,82.62,82.63,133695.0,82.0908,82.1007,82.0908,82.1007,133695.0
2025-04-09 12:45:00,82.62,82.63,82.61,82.63,60722.0,82.0908,82.1007,82.0808,82.1007,60722.0
2025-04-09 12:50:00,82.63,82.64,82.62,82.62,87938.0,82.1007,82.1106,82.0908,82.0908,87938.0
2025-04-09 12:55:00,82.63,82.63,82.6,82.61,94413.0,82.1007,82.1007,82.0709,82.0808,94413.0
2025-04-09 13:00:00,82.61,82.68,82.6,82.67,303259.0,82.0808,82.1504,82.0709,82.1404,303259.0
2025-04-09 13:05:00,82.66,82.67,82.64,82.65,89910.0,82.1305,82.1404,82.1106,82.1206,89910.0
2025-04-09 13:10:00,82.65,82.69,82.64,82.69,55599.0,82.1206,82.1603,82.1106,82.1603,55599.0
2025-04-09 13:15:00,82.68,82.79,82.6,82.61,226671.0,82.1504,82.2597,82.0709,82.0808,226671.0
2025-04-09 13:20:00,82.62,82.68,82.47,82.59,416563.0,82.0908,82.1504,81.9417,82.0609,416563.0
2025-04-09 13:25:00,82.59,82.6,82.54,82.55,385231.0,82.0609,82.0709,82.0113,82.0212,385231.0
2025-04-09 13:30:00,82.55,82.72,82.53,82.7,241258.0,82.0212,82.1901,82.0013,82.1702,241258.0
2025-04-09 13:35:00,82.7,82.72,82.57,82.6,584367.0,82.1702,82.1901,82.0411,82.0709,584367.0
2025-04-09 13:40:00,82.6,82.66,82.53,82.53,753325.0,82.0709,82.1305,82.0013,82.0013,753325.0
2025-04-09 13:45:00,82.53,82.56,82.49,82.52,692060.0,82.0013,82.0311,81.9616,81.9914,692060.0
2025-04-09 13:50:00,82.53,82.53,82.43,82.44,342346.0,82.0013,82.0013,81.902,81.9119,342346.0
2025-04-09 13:55:00,82.44,82.47,82.4,82.42,565524.0,81.9119,81.9417,81.8722,81.892,565524.0
2025-04-09 14:00:00,82.42,82.44,82.4,82.42,843037.0,81.892,81.9119,81.8722,81.892,843037.0
2025-04-09 14:05:00,82.41,82.41,82.37,82.37,477833.0,81.8821,81.8821,81.8424,81.8424,477833.0
2025-04-09 14:10:00,82.36,82.38,82.31,82.35,832331.0,81.8324,81.8523,81.7827,81.8225,832331.0
2025-04-09 14:15:00,82.34,82.38,82.34,82.38,1014107.0,81.8126,81.8523,81.8126,81.8523,1014107.0
2025-04-09 14:20:00,82.38,82.44,82.38,82.43,521225.0,81.8523,81.9119,81.8523,81.902,521225.0
2025-04-09 14:25:00,82.43,82.43,82.4,82.41,639235.0,81.902,81.902,81.8722,81.8821,639235.0
2025-04-09 14:30:00,82.41,82.44,82.4,82.44,80065.0,81.8821,81.9119,81.8722,81.9119,80065.0
2025-04-09 14:35:00,82.44,82.44,82.41,82.43,54808.0,81.9119,81.9119,81.8821,81.902,54808.0
2025-04-09 14:40:00,82.42,82.43,82.41,82.43,277201.0,81.892,81.902,81.8821,81.902,277201.0
2025-04-09 14:45:00,82.42,82.44,82.41,82.42,78877.0,81.892,81.9119,81.8821,81.892,78877.0
2025-04-09 14:50:00,82.43,82.45,82.42,82.45,37698.0,81.902,81.9218,81.892,81.9218,37698.0
2025-04-09 14:55:00,82.44,82.45,82.42,82.42,163829.0,81.9119,81.9218,81.892,81.892,163829.0
2025-04-09 15:00:00,82.42,82.45,82.42,82.44,200057.0,81.892,81.9218,81.892,81.9119,200057.0
2025-04-09 15:05:00,82.44,82.48,82.43,82.48,101487.0,81.9119,81.9517,81.902,81.9517,101487.0
2025-04-09 15:10:00,82.48,82.48,82.47,82.47,122693.0,81.9517,81.9517,81.9417,81.9417,122693.0
2025-04-09 15:15:00,82.47,82.48,82.46,82.47,36894.0,81.9417,81.9517,81.9318,81.9417,36894.0
2025-04-09 15:20:00,82.46,82.49,82.46,82.48,42260.0,81.9318,81.9616,81.9318,81.9517,42260.0
2025-04-09 15:25:00,82.48,82.49,82.45,82.47,100105.0,81.9517,81.9616,81.9218,81.9417,100105.0
2025-04-09 15:30:00,82.47,82.48,82.45,82.45,68823.0,81.9417,81.9517,81.9218,81.9218,68823.0
2025-04-09 15:35:00,82.45,82.46,82.43,82.45,57328.0,81.9218,81.9318,81.902,81.9218,57328.0
2025-04-09 15:40:00,82.45,82.49,82.44,82.47,153713.0,81.9218,81.9616,81.9119,81.9417,153713.0
2025-04-09 15:45:00,82.48,82.5,82.46,82.5,159243.0,81.9517,81.9715,81.9318,81.9715,159243.0
2025-04-09 15:50:00,82.5,82.51,82.48,82.5,256845.0,81.9715,81.9815,81.9517,81.9715,256845.0
2025-04-09 15:55:00,82.5,82.56,82.48,82.55,365123.0,81.9715,82.0311,81.9517,82.0212,365123.0
2025-04-10 09:30:00,82.59,82.6,82.58,82.59,195632.0,82.0609,82.0709,82.051,82.0609,195632.0
2025-04-10 09:35:00,82.6,82.62,82.59,82.62,150263.0,82.0709,82.0908,82.0609,82.0908,150263.0
2025-04-10 09:40:00,82.62,82.63,82.61,82.62,91491.0,82.0908,82.1007,82.0808,82.0908,91491.0
2025-04-10 09:45:00,82.62,82.62,82.6,82.6,129888.0,82.0908,82.0908,82.0709,82.0709,129888.0
2025-04-10 09:50:00,82.6,82.63,82.6,82.61,93638.0,82.0709,82.1007,82.0709,82.0808,93638.0
2025-04-10 09:55:00,82.6,82.63,82.6,82.63,153655.0,82.0709,82.1007,82.0709,82.1007,153655.0
2025-04-10 10:00:00,82.62,82.65,82.62,82.63,76706.0,82.0908,82.1206,82.0908,82.1007,76706.0
2025-04-10 10:05:00,82.62,82.64,82.61,82.64,96962.0,82.0908,82.1106,82.0808,82.1106,96962.0
2025-04-10 10:10:00,82.64,82.66,82.63,82.64,204566.0,82.1106,82.1305,82.1007,82.1106,204566.0
2025-04-10 10:15:00,82.64,82.65,82.63,82.64,64902.0,82.1106,82.1206,82.1007,82.1106,64902.0
2025-04-10 10:20:00,82.65,82.65,82.62,82.62,45109.0,82.1206,82.1206,82.0908,82.0908,45109.0
2025-04-10 10:25:00,82.62,82.63,82.61,82.63,209259.0,82.0908,82.1007,82.0808,82.1007,209259.0
2025-04-10 10:30:00,82.62,82.63,82.61,82.62,132391.0,82.0908,82.1007,82.0808,82.0908,132391.0
2025-04-10 10:35:00,82.62,82.63,82.61,82.63,165042.0,82.0908,82.1007,82.0808,82.1007,165042.0
2025-04-10 10:40:00,82.63,82.63,82.61,82.63,210081.0,82.1007,82.1007,82.0808,82.1007,210081.0
2025-04-10 10:45:00,82.63,82.64,82.62,82.64,61913.0,82.1007,82.1106,82.0908,82.1106,61913.0
2025-04-10 10:50:00,82.63,82.64,82.63,82.63,18538.0,82.1007,82.1106,82.1007,82.1007,18538.0
2025-04-10 10:55:00,82.64,82.64,82.63,82.64,72691.0,82.1106,82.1106,82.1007,82.1106,72691.0
2025-04-10 11:00:00,82.64,82.65,82.63,82.64,15009.0,82.1106,82.1206,82.1007,82.1106,15009.0
2025-04-10 11:05:00,82.64,82.64,82.61,82.62,79726.0,82.1106,82.1106,82.0808,82.0908,79726.0
2025-04-10 11:10:00,82.62,82.62,82.6,82.62,60586.0,82.0908,82.0908,82.0709,82.0908,60586.0
2025-04-10 11:15:00,82.62,82.63,82.61,82.63,69997.0,82.0908,82.1007,82.0808,82.1007,69997.0
2025-04-10 11:20:00,82.63,82.65,82.62,82.65,88477.0,82.1007,82.1206,82.0908,82.1206,88477.0
2025-04-10 11:25:00,82.65,82.65,82.64,82.65,48805.0,82.1206,82.1206,82.1106,82.1206,48805.0
2025-04-10 11:30:00,82.65,82.65,82.64,82.65,59712.0,82.1206,82.1206,82.1106,82.1206,59712.0
2025-04-10 11:35:00,82.64,82.66,82.64,82.66,145927.0,82.1106,82.1305,82.1106,82.1305,145927.0
2025-04-10 11:40:00,82.66,82.66,82.63,82.64,48479.0,82.1305,82.1305,82.1007,82.1106,48479.0
2025-04-10 11:45:00,82.64,82.65,82.63,82.64,37020.0,82.1106,82.1206,82.1007,82.1106,37020.0
2025-04-10 11:50:00,82.63,82.65,82.63,82.63,39734.0,82.1007,82.1206,82.1007,82.1007,39734.0
2025-04-10 11:55:00,82.63,82.64,82.61,82.61,94186.0,82.1007,82.1106,82.0808,82.0808,94186.0
2025-04-10 12:00:00,82.61,82.63,82.6,82.62,56424.0,82.0808,82.1007,82.0709,82.0908,56424.0
2025-04-10 12:05:00,82.63,82.63,82.61,82.62,106691.0,82.1007,82.1007,82.0808,82.0908,106691.0
2025-04-10 12:10:00,82.62,82.63,82.6,82.62,20103.0,82.0908,82.1007,82.0709,82.0908,20103.0
2025-04-10 12:15:00,82.62,82.63,82.62,82.63,19886.0,82.0908,82.1007,82.0908,82.1007,19886.0
2025-04-10 12:20:00,82.62,82.64,82.62,82.63,139841.0,82.0908,82.1106,82.0908,82.1007,139841.0
2025-04-10 12:25:00,82.63,82.66,82.62,82.64,201140.0,82.1007,82.1305,82.0908,82.1106,201140.0
2025-04-10 12:30:00,82.64,82.64,82.6,82.62,133232.0,82.1106,82.1106,82.0709,82.0908,133232.0
2025-04-10 12:35:00,82.62,82.62,82.61,82.62,84075.0,82.0908,82.0908,82.0808,82.0908,84075.0
2025-04-10 12:40:00,82.62,82.63,82.6,82.61,43410.0,82.0908,82.1007,82.0709,82.0808,43410.0
2025-04-10 12:45:00,82.61,82.62,82.59,82.59,28582.0,82.0808,82.0908,82.0609,82.0609,28582.0
2025-04-10 12:50:00,82.59,82.6,82.59,82.6,19484.0,82.0609,82.0709,82.0609,82.0709,19484.0
2025-04-10 12:55:00,82.6,82.6,82.58,82.59,51991.0,82.0709,82.0709,82.051,82.0609,51991.0
2025-04-10 13:00:00,82.59,82.62,82.58,82.61,77170.0,82.0609,82.0908,82.051,82.0808,77170.0
2025-04-10 13:05:00,82.61,82.62,82.59,82.6,19805.0,82.0808,82.0908,82.0609,82.0709,19805.0
2025-04-10 13:10:00,82.6,82.62,82.6,82.61,46468.0,82.0709,82.0908,82.0709,82.0808,46468.0
2025-04-10 13:15:00,82.62,82.62,82.6,82.61,21723.0,82.0908,82.0908,82.0709,82.0808,21723.0
2025-04-10 13:20:00,82.61,82.61,82.6,82.61,61737.0,82.0808,82.0808,82.0709,82.0808,61737.0
2025-04-10 13:25:00,82.6,82.61,82.59,82.59,34410.0,82.0709,82.0808,82.0609,82.0609,34410.0
2025-04-10 13:30:00,82.6,82.62,82.6,82.62,29002.0,82.0709,82.0908,82.0709,82.0908,29002.0
2025-04-10 13:35:00,82.62,82.62,82.61,82.62,29718.0,82.0908,82.0908,82.0808,82.0908,29718.0
2025-04-10 13:40:00,82.62,82.63,82.58,82.58,87797.0,82.0908,82.1007,82.051,82.051,87797.0
2025-04-10 13:45:00,82.59,82.59,82.57,82.58,31615.0,82.0609,82.0609,82.0411,82.051,31615.0
2025-04-10 13:50:00,82.57,82.57,82.55,82.55,78259.0,82.0411,82.0411,82.0212,82.0212,78259.0
2025-04-10 13:55:00,82.55,82.56,82.55,82.55,100992.0,82.0212,82.0311,82.0212,82.0212,100992.0
2025-04-10 14:00:00,82.56,82.57,82.55,82.56,49384.0,82.0311,82.0411,82.0212,82.0311,49384.0
2025-04-10 14:05:00,82.56,82.58,82.56,82.57,68084.0,82.0311,82.051,82.0311,82.0411,68084.0
2025-04-10 14:10:00,82.57,82.58,82.55,82.57,29038.0,82.0411,82.051,82.0212,82.0411,29038.0
2025-04-10 14:15:00,82.57,82.57,82.55,82.56,805404.0,82.0411,82.0411,82.0212,82.0311,805404.0
2025-04-10 14:20:00,82.56,82.56,82.54,82.54,41176.0,82.0311,82.0311,82.0113,82.0113,41176.0
2025-04-10 14:25:00,82.55,82.55,82.53,82.53,37029.0,82.0212,82.0212,82.0013,82.0013,37029.0
2025-04-10 14:30:00,82.54,82.57,82.54,82.56,49748.0,82.0113,82.0411,82.0113,82.0311,49748.0
2025-04-10 14:35:00,82.56,82.57,82.55,82.55,41039.0,82.0311,82.0411,82.0212,82.0212,41039.0
2025-04-10 14:40:00,82.56,82.56,82.55,82.56,34023.0,82.0311,82.0311,82.0212,82.0311,34023.0
2025-04-10 14:45:00,82.56,82.58,82.55,82.58,47444.0,82.0311,82.051,82.0212,82.051,47444.0
2025-04-10 14:50:00,82.58,82.59,82.57,82.59,125133.0,82.051,82.0609,82.0411,82.0609,125133.0
2025-04-10 14:55:00,82.59,82.59,82.56,82.56,99441.0,82.0609,82.0609,82.0311,82.0311,99441.0
2025-04-10 15:00:00,82.56,82.57,82.55,82.56,396655.0,82.0311,82.0411,82.0212,82.0311,396655.0
2025-04-10 15:05:00,82.56,82.59,82.56,82.58,22312.0,82.0311,82.0609,82.0311,82.051,22312.0
2025-04-10 15:10:00,82.58,82.59,82.57,82.58,95052.0,82.051,82.0609,82.0411,82.051,95052.0
2025-04-10 15:15:00,82.58,82.59,82.56,82.56,431358.0,82.051,82.0609,82.0311,82.0311,431358.0
2025-04-10 15:20:00,82.56,82.58,82.56,82.57,36143.0,82.0311,82.051,82.0311,82.0411,36143.0
2025-04-10 15:25:00,82.58,82.58,82.56,82.58,32912.0,82.051,82.051,82.0311,82.051,32912.0
2025-04-10 15:30:00,82.58,82.58,82.56,82.57,125354.0,82.051,82.051,82.0311,82.0411,125354.0
2025-04-10 15:35:00,82.57,82.59,82.56,82.59,50388.0,82.0411,82.0609,82.0311,82.0609,50388.0
2025-04-10 15:40:00,82.59,82.61,82.58,82.61,41468.0,82.0609,82.0808,82.051,82.0808,41468.0
2025-04-10 15:45:00,82.61,82.61,82.58,82.59,67607.0,82.0808,82.0808,82.051,82.0609,67607.0
2025-04-10 15:50:00,82.6,82.6,82.58,82.58,86393.0,82.0709,82.0709,82.051,82.051,86393.0
2025-04-10 15:55:00,82.59,82.6,82.55,82.56,554713.0,82.0609,82.0709,82.0212,82.0311,554713.0
2025-04-11 09:30:00,82.53,82.55,82.52,82.52,113694.0,82.0013,82.0212,81.9914,81.9914,113694.0
2025-04-11 09:35:00,82.52,82.52,82.45,82.46,116568.0,81.9914,81.9914,81.9218,81.9318,116568.0
2025-04-11 09:40:00,82.47,82.49,82.46,82.48,519159.0,81.9417,81.9616,81.9318,81.9517,519159.0
2025-04-11 09:45:00,82.48,82.5,82.47,82.5,75448.0,81.9517,81.9715,81.9417,81.9715,75448.0
2025-04-11 09:50:00,82.5,82.52,82.49,82.5,59589.0,81.9715,81.9914,81.9616,81.9715,59589.0
2025-04-11 09:55:00,82.5,82.51,82.48,82.49,37460.0,81.9715,81.9815,81.9517,81.9616,37460.0
2025-04-11 10:00:00,82.49,82.51,82.47,82.48,119286.0,81.9616,81.9815,81.9417,81.9517,119286.0
2025-04-11 10:05:00,82.49,82.5,82.47,82.47,78304.0,81.9616,81.9715,81.9417,81.9417,78304.0
2025-04-11 10:10:00,82.47,82.49,82.46,82.47,67656.0,81.9417,81.9616,81.9318,81.9417,67656.0
2025-04-11 10:15:00,82.48,82.48,82.43,82.43,44619.0,81.9517,81.9517,81.902,81.902,44619.0
2025-04-11 10:20:00,82.43,82.44,82.4,82.43,66605.0,81.902,81.9119,81.8722,81.902,66605.0
2025-04-11 10:25:00,82.42,82.44,82.41,82.42,87649.0,81.892,81.9119,81.8821,81.892,87649.0
2025-04-11 10:30:00,82.42,82.46,82.42,82.45,41913.0,81.892,81.9318,81.892,81.9218,41913.0
2025-04-11 10:35:00,82.45,82.46,82.45,82.45,59719.0,81.9218,81.9318,81.9218,81.9218,59719.0
2025-04-11 10:40:00,82.46,82.46,82.43,82.43,35446.0,81.9318,81.9318,81.902,81.902,35446.0
2025-04-11 10:45:00,82.44,82.45,82.43,82.44,14624.0,81.9119,81.9218,81.902,81.9119,14624.0
2025-04-11 10:50:00,82.44,82.45,82.43,82.44,15462.0,81.9119,81.9218,81.902,81.9119,15462.0
2025-04-11 10:55:00,82.44,82.45,82.44,82.45,17646.0,81.9119,81.9218,81.9119,81.9218,17646.0
2025-04-11 11:00:00,82.44,82.45,82.42,82.43,73082.0,81.9119,81.9218,81.892,81.902,73082.0
2025-04-11 11:05:00,82.42,82.43,82.4,82.42,165211.0,81.892,81.902,81.8722,81.892,165211.0
2025-04-11 11:10:00,82.42,82.44,82.41,82.43,48115.0,81.892,81.9119,81.8821,81.902,48115.0
2025-04-11 11:15:00,82.44,82.44,82.42,82.44,158610.0,81.9119,81.9119,81.892,81.9119,158610.0
2025-04-11 11:20:00,82.43,82.44,82.43,82.44,40104.0,81.902,81.9119,81.902,81.9119,40104.0
2025-04-11 11:25:00,82.44,82.44,82.43,82.44,31871.0,81.9119,81.9119,81.902,81.9119,31871.0
2025-04-11 11:30:00,82.44,82.44,82.43,82.44,30160.0,81.9119,81.9119,81.902,81.9119,30160.0
2025-04-11 11:35:00,82.44,82.46,82.43,82.45,110031.0,81.9119,81.9318,81.902,81.9218,110031.0
2025-04-11 11:40:00,82.45,82.46,82.44,82.45,46122.0,81.9218,81.9318,81.9119,81.9218,46122.0
2025-04-11 11:45:00,82.45,82.46,82.45,82.45,68538.0,81.9218,81.9318,81.9218,81.9218,68538.0
2025-04-11 11:50:00,82.45,82.46,82.45,82.45,22508.0,81.9218,81.9318,81.9218,81.9218,22508.0
2025-04-11 11:55:00,82.45,82.46,82.44,82.45,20188.0,81.9218,81.9318,81.9119,81.9218,20188.0
2025-04-11 12:00:00,82.45,82.46,82.44,82.45,19914.0,81.9218,81.9318,81.9119,81.9218,19914.0
2025-04-11 12:05:00,82.45,82.45,82.44,82.45,43858.0,81.9218,81.9218,81.9119,81.9218,43858.0
2025-04-11 12:10:00,82.45,82.47,82.45,82.45,53625.0,81.9218,81.9417,81.9218,81.9218,53625.0
2025-04-11 12:15:00,82.45,82.46,82.44,82.45,23932.0,81.9218,81.9318,81.9119,81.9218,23932.0
2025-04-11 12:20:00,82.45,82.46,82.44,82.46,17886.0,81.9218,81.9318,81.9119,81.9318,17886.0
2025-04-11 12:25:00,82.46,82.47,82.46,82.47,173878.0,81.9318,81.9417,81.9318,81.9417,173878.0
2025-04-11 12:30:00,82.47,82.47,82.46,82.47,50191.0,81.9417,81.9417,81.9318,81.9417,50191.0
2025-04-11 12:35:00,82.46,82.46,82.44,82.45,32283.0,81.9318,81.9318,81.9119,81.9218,32283.0
2025-04-11 12:40:00,82.45,82.46,82.45,82.46,97165.0,81.9218,81.9318,81.9218,81.9318,97165.0
2025-04-11 12:45:00,82.46,82.48,82.45,82.47,59102.0,81.9318,81.9517,81.9218,81.9417,59102.0
2025-04-11 12:50:00,82.47,82.49,82.46,82.48,82132.0,81.9417,81.9616,81.9318,81.9517,82132.0
2025-04-11 12:55:00,82.48,82.5,82.47,82.48,202339.0,81.9517,81.9715,81.9417,81.9517,202339.0
2025-04-11 13:00:00,82.48,82.49,82.47,82.47,37408.0,81.9517,81.9616,81.9417,81.9417,37408.0
2025-04-11 13:05:00,82.48,82.48,82.46,82.47,51941.0,81.9517,81.9517,81.9318,81.9417,51941.0
2025-04-11 13:10:00,82.48,82.48,82.47,82.47,30903.0,81.9517,81.9517,81.9417,81.9417,30903.0
2025-04-11 13:15:00,82.48,82.48,82.47,82.48,40055.0,81.9517,81.9517,81.9417,81.9517,40055.0
2025-04-11 13:20:00,82.48,82.48,82.45,82.45,43457.0,81.9517,81.9517,81.9218,81.9218,43457.0
2025-04-11 13:25:00,82.45,82.46,82.44,82.45,27283.0,81.9218,81.9318,81.9119,81.9218,27283.0
2025-04-11 13:30:00,82.44,82.45,82.43,82.44,18325.0,81.9119,81.9218,81.902,81.9119,18325.0
2025-04-11 13:35:00,82.44,82.48,82.43,82.48,25692.0,81.9119,81.9517,81.902,81.9517,25692.0
2025-04-11 13:40:00,82.48,82.5,82.46,82.48,288434.0,81.9517,81.9715,81.9318,81.9517,288434.0
2025-04-11 13:45:00,82.48,82.49,82.47,82.48,24768.0,81.9517,81.9616,81.9417,81.9517,24768.0
2025-04-11 13:50:00,82.48,82.48,82.46,82.46,45585.0,81.9517,81.9517,81.9318,81.9318,45585.0
2025-04-11 13:55:00,82.45,82.46,82.44,82.45,81137.0,81.9218,81.9318,81.9119,81.9218,81137.0
2025-04-11 14:00:00,82.45,82.45,82.44,82.45,15474.0,81.9218,81.9218,81.9119,81.9218,15474.0
2025-04-11 14:05:00,82.44,82.44,82.43,82.44,29423.0,81.9119,81.9119,81.902,81.9119,29423.0
2025-04-11 14:10:00,82.43,82.44,82.43,82.43,45872.0,81.902,81.9119,81.902,81.902,45872.0
2025-04-11 14:15:00,82.44,82.44,82.41,82.43,69850.0,81.9119,81.9119,81.8821,81.902,69850.0
2025-04-11 14:20:00,82.43,82.44,82.42,82.44,29188.0,81.902,81.9119,81.892,81.9119,29188.0
2025-04-11 14:25:00,82.44,82.44,82.42,82.42,40852.0,81.9119,81.9119,81.892,81.892,40852.0
2025-04-11 14:30:00,82.42,82.43,82.42,82.42,17252.0,81.892,81.902,81.892,81.892,17252.0
2025-04-11 14:35:00,82.43,82.43,82.42,82.42,34250.0,81.902,81.902,81.892,81.892,34250.0
2025-04-11 14:40:00,82.43,82.43,82.41,82.42,22072.0,81.902,81.902,81.8821,81.892,22072.0
2025-04-11 14:45:00,82.42,82.44,82.41,82.43,80145.0,81.892,81.9119,81.8821,81.902,80145.0
2025-04-11 14:50:00,82.44,82.45,82.43,82.43,47913.0,81.9119,81.9218,81.902,81.902,47913.0
2025-04-11 14:55:00,82.44,82.44,82.42,82.43,28259.0,81.9119,81.9119,81.892,81.902,28259.0
2025-04-11 15:00:00,82.43,82.44,82.42,82.42,225969.0,81.902,81.9119,81.892,81.892,225969.0
2025-04-11 15:05:00,82.42,82.43,82.42,82.42,64434.0,81.892,81.902,81.892,81.892,64434.0
2025-04-11 15:10:00,82.42,82.44,82.42,82.43,215457.0,81.892,81.9119,81.892,81.902,215457.0
2025-04-11 15:15:00,82.44,82.44,82.43,82.43,30306.0,81.9119,81.9119,81.902,81.902,30306.0
2025-04-11 15:20:00,82.43,82.43,82.42,82.43,57388.0,81.902,81.902,81.892,81.902,57388.0
2025-04-11 15:25:00,82.42,82.43,82.42,82.43,79160.0,81.892,81.902,81.892,81.902,79160.0
2025-04-11 15:30:00,82.42,82.44,82.42,82.44,99183.0,81.892,81.9119,81.892,81.9119,99183.0
2025-04-11 15:35:00,82.44,82.44,82.43,82.44,205644.0,81.9119,81.9119,81.902,81.9119,205644.0
2025-04-11 15:40:00,82.44,82.44,82.42,82.42,93711.0,81.9119,81.9119,81.892,81.892,93711.0
2025-04-11 15:45:00,82.42,82.43,82.42,82.43,34925.0,81.892,81.902,81.892,81.902,34925.0
2025-04-11 15:50:00,82.43,82.44,82.42,82.42,97322.0,81.902,81.9119,81.892,81.892,97322.0
2025-04-11 15:55:00,82.42,82.44,82.42,82.43,141673.0,81.892,81.9119,81.892,81.902,141673.0
2025-04-14 09:30:00,82.48,82.5,82.48,82.49,84359.0,81.9517,81.9715,81.9517,81.9616,84359.0
2025-04-14 09:35:00,82.5,82.51,82.49,82.51,11307.0,81.9715,81.9815,81.9616,81.9815,11307.0
2025-04-14 09:40:00,82.51,82.53,82.5,82.52,76478.0,81.9815,82.0013,81.9715,81.9914,76478.0
2025-04-14 09:45:00,82.52,82.53,82.51,82.52,38156.0,81.9914,82.0013,81.9815,81.9914,38156.0
2025-04-14 09:50:00,82.52,82.53,82.51,82.52,28393.0,81.9914,82.0013,81.9815,81.9914,28393.0
2025-04-14 09:55:00,82.52,82.53,82.51,82.52,14243.0,81.9914,82.0013,81.9815,81.9914,14243.0
2025-04-14 10:00:00,82.52,82.52,82.51,82.52,20203.0,81.9914,81.9914,81.9815,81.9914,20203.0
2025-04-14 10:05:00,82.52,82.52,82.5,82.51,27085.0,81.9914,81.9914,81.9715,81.9815,27085.0
2025-04-14 10:10:00,82.51,82.52,82.51,82.52,36710.0,81.9815,81.9914,81.9815,81.9914,36710.0
2025-04-14 10:15:00,82.52,82.53,82.51,82.52,62280.0,81.9914,82.0013,81.9815,81.9914,62280.0
2025-04-14 10:20:00,82.52,82.53,82.51,82.53,46359.0,81.9914,82.0013,81.9815,82.0013,46359.0
2025-04-14 10:25:00,82.52,82.53,82.52,82.52,6634.0,81.9914,82.0013,81.9914,81.9914,6634.0
2025-04-14 10:30:00,82.53,82.53,82.52,82.52,10030.0,82.0013,82.0013,81.9914,81.9914,10030.0
2025-04-14 10:35:00,82.53,82.53,82.52,82.53,4021.0,82.0013,82.0013,81.9914,82.0013,4021.0
2025-04-14 10:40:00,82.52,82.53,82.52,82.53,70065.0,81.9914,82.0013,81.9914,82.0013,70065.0
2025-04-14 10:45:00,82.53,82.53,82.51,82.51,8045.0,82.0013,82.0013,81.9815,81.9815,8045.0
2025-04-14 10:50:00,82.51,82.52,82.51,82.51,16189.0,81.9815,81.9914,81.9815,81.9815,16189.0
2025-04-14 10:55:00,82.52,82.52,82.51,82.52,40211.0,81.9914,81.9914,81.9815,81.9914,40211.0
2025-04-14 11:00:00,82.52,82.56,82.51,82.55,59986.0,81.9914,82.0311,81.9815,82.0212,59986.0
2025-04-14 11:05:00,82.55,82.57,82.55,82.56,69502.0,82.0212,82.0411,82.0212,82.0311,69502.0
2025-04-14 11:10:00,82.55,82.57,82.55,82.56,12224.0,82.0212,82.0411,82.0212,82.0311,12224.0
2025-04-14 11:15:00,82.57,82.57,82.55,82.55,20061.0,82.0411,82.0411,82.0212,82.0212,20061.0
2025-04-14 11:20:00,82.56,82.56,82.54,82.54,18272.0,82.0311,82.0311,82.0113,82.0113,18272.0
2025-04-14 11:25:00,82.54,82.56,82.54,82.56,15282.0,82.0113,82.0311,82.0113,82.0311,15282.0
2025-04-14 11:30:00,82.56,82.56,82.55,82.55,5312.0,82.0311,82.0311,82.0212,82.0212,5312.0
2025-04-14 11:35:00,82.55,82.55,82.54,82.55,7430.0,82.0212,82.0212,82.0113,82.0212,7430.0
2025-04-14 11:40:00,82.55,82.56,82.54,82.56,49523.0,82.0212,82.0311,82.0113,82.0311,49523.0
2025-04-14 11:45:00,82.56,82.57,82.55,82.56,8753.0,82.0311,82.0411,82.0212,82.0311,8753.0
2025-04-14 11:50:00,82.56,82.57,82.56,82.57,206428.0,82.0311,82.0411,82.0311,82.0411,206428.0
2025-04-14 11:55:00,82.57,82.57,82.56,82.57,30187.0,82.0411,82.0411,82.0311,82.0411,30187.0
2025-04-14 12:00:00,82.58,82.58,82.57,82.58,86005.0,82.051,82.051,82.0411,82.051,86005.0
2025-04-14 12:05:00,82.57,82.58,82.56,82.57,8233.0,82.0411,82.051,82.0311,82.0411,8233.0
2025-04-14 12:10:00,82.57,82.58,82.57,82.57,19151.0,82.0411,82.051,82.0411,82.0411,19151.0
2025-04-14 12:15:00,82.58,82.58,82.56,82.56,23228.0,82.051,82.051,82.0311,82.0311,23228.0
2025-04-14 12:20:00,82.56,82.57,82.55,82.56,48285.0,82.0311,82.0411,82.0212,82.0311,48285.0
2025-04-14 12:25:00,82.56,82.57,82.56,82.56,13683.0,82.0311,82.0411,82.0311,82.0311,13683.0
2025-04-14 12:30:00,82.56,82.57,82.56,82.56,3737.0,82.0311,82.0411,82.0311,82.0311,3737.0
2025-04-14 12:35:00,82.56,82.57,82.55,82.57,27623.0,82.0311,82.0411,82.0212,82.0411,27623.0
2025-04-14 12:40:00,82.56,82.57,82.55,82.56,2691.0,82.0311,82.0411,82.0212,82.0311,2691.0
2025-04-14 12:45:00,82.56,82.56,82.55,82.56,6166.0,82.0311,82.0311,82.0212,82.0311,6166.0
2025-04-14 12:50:00,82.56,82.57,82.55,82.56,75125.0,82.0311,82.0411,82.0212,82.0311,75125.0
2025-04-14 12:55:00,82.56,82.57,82.56,82.56,4353.0,82.0311,82.0411,82.0311,82.0311,4353.0
2025-04-14 13:00:00,82.56,82.58,82.55,82.58,119972.0,82.0311,82.051,82.0212,82.051,119972.0
2025-04-14 13:05:00,82.59,82.6,82.58,82.59,22912.0,82.0609,82.0709,82.051,82.0609,22912.0
2025-04-14 13:10:00,82.59,82.6,82.59,82.59,8517.0,82.0609,82.0709,82.0609,82.0609,8517.0
2025-04-14 13:15:00,82.59,82.6,82.59,82.59,14132.0,82.0609,82.0709,82.0609,82.0609,14132.0
2025-04-14 13:20:00,82.59,82.6,82.59,82.59,28281.0,82.0609,82.0709,82.0609,82.0609,28281.0
2025-04-14 13:25:00,82.59,82.61,82.59,82.6,59984.0,82.0609,82.0808,82.0609,82.0709,59984.0
2025-04-14 13:30:00,82.61,82.61,82.6,82.6,26514.0,82.0808,82.0808,82.0709,82.0709,26514.0
2025-04-14 13:35:00,82.6,82.61,82.6,82.6,26455.0,82.0709,82.0808,82.0709,82.0709,26455.0
2025-04-14 13:40:00,82.61,82.61,82.59,82.59,14922.0,82.0808,82.0808,82.0609,82.0609,14922.0
2025-04-14 13:45:00,82.59,82.6,82.59,82.6,17384.0,82.0609,82.0709,82.0609,82.0709,17384.0
2025-04-14 13:50:00,82.59,82.6,82.59,82.59,29817.0,82.0609,82.0709,82.0609,82.0609,29817.0
2025-04-14 13:55:00,82.59,82.6,82.59,82.6,19126.0,82.0609,82.0709,82.0609,82.0709,19126.0
2025-04-14 14:00:00,82.6,82.61,82.59,82.6,20651.0,82.0709,82.0808,82.0609,82.0709,20651.0
2025-04-14 14:05:00,82.61,82.61,82.6,82.6,25054.0,82.0808,82.0808,82.0709,82.0709,25054.0
2025-04-14 14:10:00,82.61,82.61,82.6,82.6,6732.0,82.0808,82.0808,82.0709,82.0709,6732.0
2025-04-14 14:15:00,82.6,82.62,82.6,82.61,43157.0,82.0709,82.0908,82.0709,82.0808,43157.0
2025-04-14 14:20:00,82.62,82.62,82.61,82.62,14566.0,82.0908,82.0908,82.0808,82.0908,14566.0
2025-04-14 14:25:00,82.62,82.63,82.61,82.63,105765.0,82.0908,82.1007,82.0808,82.1007,105765.0
2025-04-14 14:30:00,82.63,82.63,82.62,82.63,16444.0,82.1007,82.1007,82.0908,82.1007,16444.0
2025-04-14 14:35:00,82.63,82.63,82.62,82.63,13485.0,82.1007,82.1007,82.0908,82.1007,13485.0
2025-04-14 14:40:00,82.63,82.63,82.62,82.63,11016.0,82.1007,82.1007,82.0908,82.1007,11016.0
2025-04-14 14:45:00,82.62,82.63,82.62,82.63,31110.0,82.0908,82.1007,82.0908,82.1007,31110.0
2025-04-14 14:50:00,82.62,82.63,82.62,82.62,41649.0,82.0908,82.1007,82.0908,82.0908,41649.0
2025-04-14 14:55:00,82.62,82.63,82.61,82.63,95180.0,82.0908,82.1007,82.0808,82.1007,95180.0
2025-04-14 15:00:00,82.63,82.63,82.61,82.61,15501.0,82.1007,82.1007,82.0808,82.0808,15501.0
2025-04-14 15:05:00,82.61,82.62,82.6,82.6,206704.0,82.0808,82.0908,82.0709,82.0709,206704.0
2025-04-14 15:10:00,82.6,82.61,82.6,82.6,10791.0,82.0709,82.0808,82.0709,82.0709,10791.0
2025-04-14 15:15:00,82.61,82.61,82.6,82.6,41888.0,82.0808,82.0808,82.0709,82.0709,41888.0
2025-04-14 15:20:00,82.61,82.61,82.59,82.59,56475.0,82.0808,82.0808,82.0609,82.0609,56475.0
2025-04-14 15:25:00,82.59,82.61,82.59,82.61,18461.0,82.0609,82.0808,82.0609,82.0808,18461.0
2025-04-14 15:30:00,82.6,82.61,82.6,82.61,28178.0,82.0709,82.0808,82.0709,82.0808,28178.0
2025-04-14 15:35:00,82.61,82.61,82.6,82.61,10273.0,82.0808,82.0808,82.0709,82.0808,10273.0
2025-04-14 15:40:00,82.61,82.61,82.59,82.59,13927.0,82.0808,82.0808,82.0609,82.0609,13927.0
2025-04-14 15:45:00,82.6,82.6,82.59,82.6,22750.0,82.0709,82.0709,82.0609,82.0709,22750.0
2025-04-14 15:50:00,82.6,82.6,82.59,82.6,76873.0,82.0709,82.0709,82.0609,82.0709,76873.0
2025-04-14 15:55:00,82.59,82.61,82.59,82.61,95653.0,82.0609,82.0808,82.0609,82.0808,95653.0
2025-04-15 09:30:00,82.61,82.64,82.6,82.62,94364.0,82.0808,82.1106,82.0709,82.0908,94364.0
2025-04-15 09:35:00,82.62,82.64,82.62,82.64,9333.0,82.0908,82.1106,82.0908,82.1106,9333.0
2025-04-15 09:40:00,82.64,82.65,82.63,82.64,15042.0,82.1106,82.1206,82.1007,82.1106,15042.0
2025-04-15 09:45:00,82.63,82.65,82.63,82.64,10471.0,82.1007,82.1206,82.1007,82.1106,10471.0
2025-04-15 09:50:00,82.64,82.65,82.63,82.64,32026.0,82.1106,82.1206,82.1007,82.1106,32026.0
2025-04-15 09:55:00,82.64,82.64,82.63,82.63,39301.0,82.1106,82.1106,82.1007,82.1007,39301.0
2025-04-15 10:00:00,82.63,82.63,82.61,82.62,123424.0,82.1007,82.1007,82.0808,82.0908,123424.0
2025-04-15 10:05:00,82.62,82.62,82.6,82.61,10863.0,82.0908,82.0908,82.0709,82.0808,10863.0
2025-04-15 10:10:00,82.61,82.61,82.6,82.61,8506.0,82.0808,82.0808,82.0709,82.0808,8506.0
2025-04-15 10:15:00,82.61,82.64,82.6,82.64,148916.0,82.0808,82.1106,82.0709,82.1106,148916.0
2025-04-15 10:20:00,82.63,82.65,82.63,82.64,21838.0,82.1007,82.1206,82.1007,82.1106,21838.0
2025-04-15 10:25:00,82.65,82.65,82.64,82.65,5732.0,82.1206,82.1206,82.1106,82.1206,5732.0
2025-04-15 10:30:00,82.65,82.65,82.64,82.64,12507.0,82.1206,82.1206,82.1106,82.1106,12507.0
2025-04-15 10:35:00,82.64,82.66,82.64,82.66,24122.0,82.1106,82.1305,82.1106,82.1305,24122.0
2025-04-15 10:40:00,82.65,82.66,82.65,82.65,45434.0,82.1206,82.1305,82.1206,82.1206,45434.0
2025-04-15 10:45:00,82.65,82.67,82.64,82.67,34929.0,82.1206,82.1404,82.1106,82.1404,34929.0
2025-04-15 10:50:00,82.67,82.67,82.65,82.65,9872.0,82.1404,82.1404,82.1206,82.1206,9872.0
2025-04-15 10:55:00,82.65,82.66,82.65,82.66,8813.0,82.1206,82.1305,82.1206,82.1305,8813.0
2025-04-15 11:00:00,82.65,82.66,82.65,82.65,12803.0,82.1206,82.1305,82.1206,82.1206,12803.0
2025-04-15 11:05:00,82.66,82.66,82.65,82.66,11706.0,82.1305,82.1305,82.1206,82.1305,11706.0
2025-04-15 11:10:00,82.66,82.66,82.65,82.66,16529.0,82.1305,82.1305,82.1206,82.1305,16529.0
2025-04-15 11:15:00,82.65,82.65,82.64,82.65,4912.0,82.1206,82.1206,82.1106,82.1206,4912.0
2025-04-15 11:20:00,82.65,82.65,82.63,82.64,20219.0,82.1206,82.1206,82.1007,82.1106,20219.0
2025-04-15 11:25:00,82.64,82.64,82.63,82.64,112390.0,82.1106,82.1106,82.1007,82.1106,112390.0
2025-04-15 11:30:00,82.64,82.64,82.63,82.64,55380.0,82.1106,82.1106,82.1007,82.1106,55380.0
2025-04-15 11:35:00,82.64,82.65,82.63,82.65,47280.0,82.1106,82.1206,82.1007,82.1206,47280.0
2025-04-15 11:40:00,82.64,82.65,82.63,82.63,40825.0,82.1106,82.1206,82.1007,82.1007,40825.0
2025-04-15 11:45:00,82.64,82.64,82.63,82.64,41053.0,82.1106,82.1106,82.1007,82.1106,41053.0
2025-04-15 11:50:00,82.64,82.64,82.63,82.63,4923.0,82.1106,82.1106,82.1007,82.1007,4923.0
2025-04-15 11:55:00,82.63,82.64,82.63,82.63,38485.0,82.1007,82.1106,82.1007,82.1007,38485.0
2025-04-15 12:00:00,82.64,82.64,82.63,82.64,12660.0,82.1106,82.1106,82.1007,82.1106,12660.0
2025-04-15 12:05:00,82.63,82.64,82.63,82.63,8070.0,82.1007,82.1106,82.1007,82.1007,8070.0
2025-04-15 12:10:00,82.64,82.64,82.63,82.63,13961.0,82.1106,82.1106,82.1007,82.1007,13961.0
2025-04-15 12:15:00,82.64,82.64,82.63,82.64,1325.0,82.1106,82.1106,82.1007,82.1106,1325.0
2025-04-15 12:20:00,82.63,82.64,82.63,82.64,48751.0,82.1007,82.1106,82.1007,82.1106,48751.0
2025-04-15 12:25:00,82.64,82.64,82.63,82.63,19127.0,82.1106,82.1106,82.1007,82.1007,19127.0
2025-04-15 12:30:00,82.64,82.65,82.63,82.65,13491.0,82.1106,82.1206,82.1007,82.1206,13491.0
2025-04-15 12:35:00,82.65,82.65,82.64,82.65,4151.0,82.1206,82.1206,82.1106,82.1206,4151.0
2025-04-15 12:40:00,82.65,82.65,82.64,82.65,40016.0,82.1206,82.1206,82.1106,82.1206,40016.0
2025-04-15 12:45:00,82.65,82.65,82.64,82.65,13649.0,82.1206,82.1206,82.1106,82.1206,13649.0
2025-04-15 12:50:00,82.65,82.65,82.64,82.65,10055.0,82.1206,82.1206,82.1106,82.1206,10055.0
2025-04-15 12:55:00,82.64,82.65,82.64,82.64,9990.0,82.1106,82.1206,82.1106,82.1106,9990.0
2025-04-15 13:00:00,82.65,82.65,82.64,82.65,9659.0,82.1206,82.1206,82.1106,82.1206,9659.0
2025-04-15 13:05:00,82.65,82.65,82.64,82.65,4023.0,82.1206,82.1206,82.1106,82.1206,4023.0
2025-04-15 13:10:00,82.65,82.65,82.64,82.65,10530.0,82.1206,82.1206,82.1106,82.1206,10530.0
2025-04-15 13:15:00,82.65,82.66,82.64,82.65,13127.0,82.1206,82.1305,82.1106,82.1206,13127.0
2025-04-15 13:20:00,82.66,82.67,82.65,82.67,34837.0,82.1305,82.1404,82.1206,82.1404,34837.0
2025-04-15 13:25:00,82.66,82.67,82.66,82.67,6145.0,82.1305,82.1404,82.1305,82.1404,6145.0
2025-04-15 13:30:00,82.67,82.67,82.66,82.67,15457.0,82.1404,82.1404,82.1305,82.1404,15457.0
2025-04-15 13:35:00,82.66,82.67,82.66,82.67,14195.0,82.1305,82.1404,82.1305,82.1404,14195.0
2025-04-15 13:40:00,82.67,82.67,82.66,82.66,8815.0,82.1404,82.1404,82.1305,82.1305,8815.0
2025-04-15 13:45:00,82.67,82.67,82.66,82.67,3370.0,82.1404,82.1404,82.1305,82.1404,3370.0
2025-04-15 13:50:00,82.67,82.67,82.66,82.67,6158.0,82.1404,82.1404,82.1305,82.1404,6158.0
2025-04-15 13:55:00,82.67,82.67,82.66,82.67,9679.0,82.1404,82.1404,82.1305,82.1404,9679.0
2025-04-15 14:00:00,82.67,82.67,82.66,82.66,12830.0,82.1404,82.1404,82.1305,82.1305,12830.0
2025-04-15 14:05:00,82.66,82.67,82.65,82.66,35362.0,82.1305,82.1404,82.1206,82.1305,35362.0
2025-04-15 14:10:00,82.66,82.66,82.64,82.65,16378.0,82.1305,82.1305,82.1106,82.1206,16378.0
2025-04-15 14:15:00,82.64,82.65,82.63,82.64,37563.0,82.1106,82.1206,82.1007,82.1106,37563.0
2025-04-15 14:20:00,82.64,82.65,82.63,82.65,133886.0,82.1106,82.1206,82.1007,82.1206,133886.0
2025-04-15 14:25:00,82.65,82.65,82.64,82.65,37783.0,82.1206,82.1206,82.1106,82.1206,37783.0
2025-04-15 14:30:00,82.65,82.65,82.64,82.65,12276.0,82.1206,82.1206,82.1106,82.1206,12276.0
2025-04-15 14:35:00,82.65,82.66,82.64,82.66,16751.0,82.1206,82.1305,82.1106,82.1305,16751.0
2025-04-15 14:40:00,82.66,82.66,82.64,82.65,24917.0,82.1305,82.1305,82.1106,82.1206,24917.0
2025-04-15 14:45:00,82.64,82.65,82.64,82.65,14266.0,82.1106,82.1206,82.1106,82.1206,14266.0
2025-04-15 14:50:00,82.65,82.65,82.64,82.65,20827.0,82.1206,82.1206,82.1106,82.1206,20827.0
2025-04-15 14:55:00,82.64,82.65,82.64,82.65,86211.0,82.1106,82.1206,82.1106,82.1206,86211.0
2025-04-15 15:00:00,82.65,82.65,82.63,82.63,58107.0,82.1206,82.1206,82.1007,82.1007,58107.0
2025-04-15 15:05:00,82.63,82.64,82.63,82.63,9271.0,82.1007,82.1106,82.1007,82.1007,9271.0
2025-04-15 15:10:00,82.64,82.64,82.63,82.64,13959.0,82.1106,82.1106,82.1007,82.1106,13959.0
2025-04-15 15:15:00,82.63,82.64,82.62,82.63,27521.0,82.1007,82.1106,82.0908,82.1007,27521.0
2025-04-15 15:20:00,82.63,82.63,82.62,82.63,6982.0,82.1007,82.1007,82.0908,82.1007,6982.0
2025-04-15 15:25:00,82.63,82.63,82.62,82.62,27047.0,82.1007,82.1007,82.0908,82.0908,27047.0
2025-04-15 15:30:00,82.62,82.63,82.61,82.62,35331.0,82.0908,82.1007,82.0808,82.0908,35331.0
2025-04-15 15:35:00,82.62,82.62,82.61,82.62,97565.0,82.0908,82.0908,82.0808,82.0908,97565.0
2025-04-15 15:40:00,82.61,82.63,82.61,82.62,31681.0,82.0808,82.1007,82.0808,82.0908,31681.0
2025-04-15 15:45:00,82.63,82.63,82.62,82.62,31574.0,82.1007,82.1007,82.0908,82.0908,31574.0
2025-04-15 15:50:00,82.62,82.62,82.61,82.62,8680.0,82.0908,82.0908,82.0808,82.0908,8680.0
2025-04-15 15:55:00,82.62,82.62,82.61,82.62,105720.0,82.0908,82.0908,82.0808,82.0908,105720.0
2025-04-16 09:30:00,82.7,82.7,82.67,82.67,121275.0,82.1702,82.1702,82.1404,82.1404,121275.0
2025-04-16 09:35:00,82.67,82.68,82.67,82.67,6036.0,82.1404,82.1504,82.1404,82.1404,6036.0
2025-04-16 09:40:00,82.67,82.68,82.67,82.67,8076.0,82.1404,82.1504,82.1404,82.1404,8076.0
2025-04-16 09:45:00,82.68,82.68,82.67,82.67,14304.0,82.1504,82.1504,82.1404,82.1404,14304.0
2025-04-16 09:50:00,82.67,82.68,82.67,82.68,15431.0,82.1404,82.1504,82.1404,82.1504,15431.0
2025-04-16 09:55:00,82.68,82.69,82.68,82.69,20536.0,82.1504,82.1603,82.1504,82.1603,20536.0
2025-04-16 10:00:00,82.69,82.7,82.68,82.69,36986.0,82.1603,82.1702,82.1504,82.1603,36986.0
2025-04-16 10:05:00,82.7,82.7,82.68,82.69,47412.0,82.1702,82.1702,82.1504,82.1603,47412.0
2025-04-16 10:10:00,82.68,82.69,82.68,82.68,12069.0,82.1504,82.1603,82.1504,82.1504,12069.0
2025-04-16 10:15:00,82.68,82.69,82.68,82.68,11341.0,82.1504,82.1603,82.1504,82.1504,11341.0
2025-04-16 10:20:00,82.68,82.68,82.67,82.67,8555.0,82.1504,82.1504,82.1404,82.1404,8555.0
2025-04-16 10:25:00,82.67,82.68,82.67,82.67,17111.0,82.1404,82.1504,82.1404,82.1404,17111.0
2025-04-16 10:30:00,82.68,82.68,82.66,82.67,9170.0,82.1504,82.1504,82.1305,82.1404,9170.0
2025-04-16 10:35:00,82.67,82.67,82.66,82.67,35445.0,82.1404,82.1404,82.1305,82.1404,35445.0
2025-04-16 10:40:00,82.67,82.67,82.66,82.67,8525.0,82.1404,82.1404,82.1305,82.1404,8525.0
2025-04-16 10:45:00,82.67,82.67,82.66,82.66,9624.0,82.1404,82.1404,82.1305,82.1305,9624.0
2025-04-16 10:50:00,82.66,82.67,82.66,82.67,9539.0,82.1305,82.1404,82.1305,82.1404,9539.0
2025-04-16 10:55:00,82.67,82.67,82.66,82.66,6388.0,82.1404,82.1404,82.1305,82.1305,6388.0
2025-04-16 11:00:00,82.67,82.68,82.66,82.67,20300.0,82.1404,82.1504,82.1305,82.1404,20300.0
2025-04-16 11:05:00,82.68,82.69,82.67,82.67,56730.0,82.1504,82.1603,82.1404,82.1404,56730.0
2025-04-16 11:10:00,82.68,82.68,82.67,82.67,7977.0,82.1504,82.1504,82.1404,82.1404,7977.0
2025-04-16 11:15:00,82.68,82.69,82.68,82.69,15857.0,82.1504,82.1603,82.1504,82.1603,15857.0
2025-04-16 11:20:00,82.69,82.69,82.68,82.68,13452.0,82.1603,82.1603,82.1504,82.1504,13452.0
2025-04-16 11:25:00,82.68,82.68,82.67,82.67,22173.0,82.1504,82.1504,82.1404,82.1404,22173.0
2025-04-16 11:30:00,82.68,82.69,82.68,82.69,5553.0,82.1504,82.1603,82.1504,82.1603,5553.0
2025-04-16 11:35:00,82.68,82.69,82.68,82.68,25738.0,82.1504,82.1603,82.1504,82.1504,25738.0
2025-04-16 11:40:00,82.69,82.69,82.68,82.69,10096.0,82.1603,82.1603,82.1504,82.1603,10096.0
2025-04-16 11:45:00,82.69,82.69,82.68,82.69,15289.0,82.1603,82.1603,82.1504,82.1603,15289.0
2025-04-16 11:50:00,82.68,82.69,82.68,82.69,11933.0,82.1504,82.1603,82.1504,82.1603,11933.0
2025-04-16 11:55:00,82.69,82.69,82.68,82.69,17012.0,82.1603,82.1603,82.1504,82.1603,17012.0
2025-04-16 12:00:00,82.69,82.69,82.68,82.69,14135.0,82.1603,82.1603,82.1504,82.1603,14135.0
2025-04-16 12:05:00,82.69,82.69,82.68,82.69,31500.0,82.1603,82.1603,82.1504,82.1603,31500.0
2025-04-16 12:10:00,82.68,82.7,82.68,82.7,17468.0,82.1504,82.1702,82.1504,82.1702,17468.0
2025-04-16 12:15:00,82.69,82.7,82.68,82.69,12530.0,82.1603,82.1702,82.1504,82.1603,12530.0
2025-04-16 12:20:00,82.69,82.69,82.68,82.68,22636.0,82.1603,82.1603,82.1504,82.1504,22636.0
2025-04-16 12:25:00,82.69,82.7,82.68,82.7,32299.0,82.1603,82.1702,82.1504,82.1702,32299.0
2025-04-16 12:30:00,82.7,82.7,82.69,82.69,22712.0,82.1702,82.1702,82.1603,82.1603,22712.0
2025-04-16 12:35:00,82.7,82.71,82.7,82.7,16489.0,82.1702,82.1802,82.1702,82.1702,16489.0
2025-04-16 12:40:00,82.7,82.71,82.69,82.7,11632.0,82.1702,82.1802,82.1603,82.1702,11632.0
2025-04-16 12:45:00,82.7,82.71,82.69,82.7,20979.0,82.1702,82.1802,82.1603,82.1702,20979.0
2025-04-16 12:50:00,82.7,82.71,82.7,82.7,14199.0,82.1702,82.1802,82.1702,82.1702,14199.0
2025-04-16 12:55:00,82.7,82.71,82.7,82.7,7889.0,82.1702,82.1802,82.1702,82.1702,7889.0
2025-04-16 13:00:00,82.7,82.71,82.7,82.7,13429.0,82.1702,82.1802,82.1702,82.1702,13429.0
2025-04-16 13:05:00,82.71,82.71,82.7,82.7,14603.0,82.1802,82.1802,82.1702,82.1702,14603.0
2025-04-16 13:10:00,82.7,82.71,82.7,82.7,6924.0,82.1702,82.1802,82.1702,82.1702,6924.0
2025-04-16 13:15:00,82.7,82.71,82.68,82.68,37667.0,82.1702,82.1802,82.1504,82.1504,37667.0
2025-04-16 13:20:00,82.69,82.69,82.68,82.69,16403.0,82.1603,82.1603,82.1504,82.1603,16403.0
2025-04-16 13:25:00,82.69,82.69,82.68,82.68,11884.0,82.1603,82.1603,82.1504,82.1504,11884.0
2025-04-16 13:30:00,82.69,82.71,82.67,82.7,49000.0,82.1603,82.1802,82.1404,82.1702,49000.0
2025-04-16 13:35:00,82.7,82.7,82.68,82.69,60280.0,82.1702,82.1702,82.1504,82.1603,60280.0
2025-04-16 13:40:00,82.68,82.69,82.68,82.68,17906.0,82.1504,82.1603,82.1504,82.1504,17906.0
2025-04-16 13:45:00,82.68,82.69,82.67,82.67,15661.0,82.1504,82.1603,82.1404,82.1404,15661.0
2025-04-16 13:50:00,82.67,82.69,82.67,82.69,25173.0,82.1404,82.1603,82.1404,82.1603,25173.0
2025-04-16 13:55:00,82.69,82.71,82.68,82.71,17328.0,82.1603,82.1802,82.1504,82.1802,17328.0
2025-04-16 14:00:00,82.7,82.72,82.7,82.72,11684.0,82.1702,82.1901,82.1702,82.1901,11684.0
2025-04-16 14:05:00,82.71,82.72,82.7,82.7,49832.0,82.1802,82.1901,82.1702,82.1702,49832.0
2025-04-16 14:10:00,82.71,82.71,82.7,82.7,37917.0,82.1802,82.1802,82.1702,82.1702,37917.0
2025-04-16 14:15:00,82.7,82.72,82.7,82.71,6773.0,82.1702,82.1901,82.1702,82.1802,6773.0
2025-04-16 14:20:00,82.71,82.72,82.7,82.71,17322.0,82.1802,82.1901,82.1702,82.1802,17322.0
2025-04-16 14:25:00,82.7,82.71,82.7,82.7,18884.0,82.1702,82.1802,82.1702,82.1702,18884.0
2025-04-16 14:30:00,82.7,82.72,82.7,82.72,35390.0,82.1702,82.1901,82.1702,82.1901,35390.0
2025-04-16 14:35:00,82.72,82.73,82.71,82.72,11735.0,82.1901,82.2001,82.1802,82.1901,11735.0
2025-04-16 14:40:00,82.73,82.73,82.72,82.72,21688.0,82.2001,82.2001,82.1901,82.1901,21688.0
2025-04-16 14:45:00,82.73,82.73,82.71,82.71,53458.0,82.2001,82.2001,82.1802,82.1802,53458.0
2025-04-16 14:50:00,82.72,82.73,82.71,82.72,17581.0,82.1901,82.2001,82.1802,82.1901,17581.0
2025-04-16 14:55:00,82.72,82.73,82.72,82.73,12149.0,82.1901,82.2001,82.1901,82.2001,12149.0
2025-04-16 15:00:00,82.73,82.73,82.72,82.73,19004.0,82.2001,82.2001,82.1901,82.2001,19004.0
2025-04-16 15:05:00,82.73,82.74,82.72,82.73,54559.0,82.2001,82.21,82.1901,82.2001,54559.0
2025-04-16 15:10:00,82.73,82.74,82.73,82.74,32337.0,82.2001,82.21,82.2001,82.21,32337.0
2025-04-16 15:15:00,82.73,82.74,82.73,82.73,28970.0,82.2001,82.21,82.2001,82.2001,28970.0
2025-04-16 15:20:00,82.73,82.74,82.73,82.74,13961.0,82.2001,82.21,82.2001,82.21,13961.0
2025-04-16 15:25:00,82.74,82.74,82.73,82.73,19571.0,82.21,82.21,82.2001,82.2001,19571.0
2025-04-16 15:30:00,82.73,82.74,82.73,82.73,27433.0,82.2001,82.21,82.2001,82.2001,27433.0
2025-04-16 15:35:00,82.73,82.74,82.73,82.73,31585.0,82.2001,82.21,82.2001,82.2001,31585.0
2025-04-16 15:40:00,82.74,82.74,82.73,82.73,136055.0,82.21,82.21,82.2001,82.2001,136055.0
2025-04-16 15:45:00,82.73,82.74,82.73,82.74,28415.0,82.2001,82.21,82.2001,82.21,28415.0
2025-04-16 15:50:00,82.73,82.74,82.73,82.73,162498.0,82.2001,82.21,82.2001,82.2001,162498.0
2025-04-16 15:55:00,82.73,82.74,82.73,82.73,537577.0,82.2001,82.21,82.2001,82.2001,537577.0
2025-04-17 09:30:00,82.75,82.77,82.75,82.77,37613.0,82.2199,82.2398,82.2199,82.2398,37613.0
2025-04-17 09:35:00,82.77,82.78,82.76,82.77,8899.0,82.2398,82.2497,82.2299,82.2398,8899.0
2025-04-17 09:40:00,82.78,82.78,82.77,82.78,5447.0,82.2497,82.2497,82.2398,82.2497,5447.0
2025-04-17 09:45:00,82.78,82.79,82.77,82.78,8031.0,82.2497,82.2597,82.2398,82.2497,8031.0
2025-04-17 09:50:00,82.78,82.78,82.77,82.78,7435.0,82.2497,82.2497,82.2398,82.2497,7435.0
2025-04-17 09:55:00,82.78,82.79,82.77,82.79,3096.0,82.2497,82.2597,82.2398,82.2597,3096.0
2025-04-17 10:00:00,82.79,82.79,82.78,82.79,11392.0,82.2597,82.2597,82.2497,82.2597,11392.0
2025-04-17 10:05:00,82.79,82.79,82.77,82.77,11227.0,82.2597,82.2597,82.2398,82.2398,11227.0
2025-04-17 10:10:00,82.77,82.78,82.77,82.78,4858.0,82.2398,82.2497,82.2398,82.2497,4858.0
2025-04-17 10:15:00,82.78,82.78,82.76,82.76,14582.0,82.2497,82.2497,82.2299,82.2299,14582.0
2025-04-17 10:20:00,82.77,82.78,82.77,82.78,161221.0,82.2398,82.2497,82.2398,82.2497,161221.0
2025-04-17 10:25:00,82.78,82.78,82.77,82.78,10922.0,82.2497,82.2497,82.2398,82.2497,10922.0
2025-04-17 10:30:00,82.78,82.79,82.77,82.78,34552.0,82.2497,82.2597,82.2398,82.2497,34552.0
2025-04-17 10:35:00,82.78,82.79,82.78,82.79,10890.0,82.2497,82.2597,82.2497,82.2597,10890.0
2025-04-17 10:40:00,82.78,82.79,82.77,82.78,20787.0,82.2497,82.2597,82.2398,82.2497,20787.0
2025-04-17 10:45:00,82.78,82.78,82.77,82.78,3310.0,82.2497,82.2497,82.2398,82.2497,3310.0
2025-04-17 10:50:00,82.78,82.79,82.77,82.79,35894.0,82.2497,82.2597,82.2398,82.2597,35894.0
2025-04-17 10:55:00,82.78,82.79,82.78,82.78,3594.0,82.2497,82.2597,82.2497,82.2497,3594.0
2025-04-17 11:00:00,82.79,82.79,82.78,82.79,3157.0,82.2597,82.2597,82.2497,82.2597,3157.0
2025-04-17 11:05:00,82.79,82.79,82.77,82.78,126461.0,82.2597,82.2597,82.2398,82.2497,126461.0
2025-04-17 11:10:00,82.78,82.78,82.77,82.77,15072.0,82.2497,82.2497,82.2398,82.2398,15072.0
2025-04-17 11:15:00,82.77,82.78,82.76,82.77,5677.0,82.2398,82.2497,82.2299,82.2398,5677.0
2025-04-17 11:20:00,82.77,82.78,82.76,82.78,47601.0,82.2398,82.2497,82.2299,82.2497,47601.0
2025-04-17 11:25:00,82.78,82.78,82.77,82.77,12066.0,82.2497,82.2497,82.2398,82.2398,12066.0
2025-04-17 11:30:00,82.77,82.78,82.75,82.76,562536.0,82.2398,82.2497,82.2199,82.2299,562536.0
2025-04-17 11:35:00,82.76,82.76,82.75,82.75,41001.0,82.2299,82.2299,82.2199,82.2199,41001.0
2025-04-17 11:40:00,82.76,82.76,82.75,82.76,6822.0,82.2299,82.2299,82.2199,82.2299,6822.0
2025-04-17 11:45:00,82.76,82.77,82.75,82.76,29879.0,82.2299,82.2398,82.2199,82.2299,29879.0
2025-04-17 11:50:00,82.76,82.78,82.76,82.78,11497.0,82.2299,82.2497,82.2299,82.2497,11497.0
2025-04-17 11:55:00,82.78,82.78,82.77,82.78,2039.0,82.2497,82.2497,82.2398,82.2497,2039.0
2025-04-17 12:00:00,82.77,82.78,82.76,82.78,31475.0,82.2398,82.2497,82.2299,82.2497,31475.0
2025-04-17 12:05:00,82.78,82.78,82.75,82.77,127466.0,82.2497,82.2497,82.2199,82.2398,127466.0
2025-04-17 12:10:00,82.77,82.78,82.76,82.77,7211.0,82.2398,82.2497,82.2299,82.2398,7211.0
2025-04-17 12:15:00,82.77,82.77,82.75,82.76,23425.0,82.2398,82.2398,82.2199,82.2299,23425.0
2025-04-17 12:20:00,82.76,82.76,82.75,82.75,29686.0,82.2299,82.2299,82.2199,82.2199,29686.0
2025-04-17 12:25:00,82.75,82.76,82.74,82.75,40965.0,82.2199,82.2299,82.21,82.2199,40965.0
2025-04-17 12:30:00,82.75,82.76,82.74,82.75,20236.0,82.2199,82.2299,82.21,82.2199,20236.0
2025-04-17 12:35:00,82.75,82.75,82.74,82.75,20191.0,82.2199,82.2199,82.21,82.2199,20191.0
2025-04-17 12:40:00,82.75,82.76,82.74,82.76,39876.0,82.2199,82.2299,82.21,82.2299,39876.0
2025-04-17 12:45:00,82.75,82.76,82.74,82.75,21198.0,82.2199,82.2299,82.21,82.2199,21198.0
2025-04-17 12:50:00,82.74,82.74,82.73,82.73,14365.0,82.21,82.21,82.2001,82.2001,14365.0
2025-04-17 12:55:00,82.74,82.75,82.73,82.75,30617.0,82.21,82.2199,82.2001,82.2199,30617.0
2025-04-17 13:00:00,82.75,82.75,82.73,82.73,9592.0,82.2199,82.2199,82.2001,82.2001,9592.0
2025-04-17 13:05:00,82.74,82.74,82.73,82.73,13921.0,82.21,82.21,82.2001,82.2001,13921.0
2025-04-17 13:10:00,82.74,82.74,82.73,82.73,11711.0,82.21,82.21,82.2001,82.2001,11711.0
2025-04-17 13:15:00,82.74,82.74,82.73,82.74,5916.0,82.21,82.21,82.2001,82.21,5916.0
2025-04-17 13:20:00,82.73,82.74,82.73,82.74,19830.0,82.2001,82.21,82.2001,82.21,19830.0
2025-04-17 13:25:00,82.73,82.74,82.73,82.74,8956.0,82.2001,82.21,82.2001,82.21,8956.0
2025-04-17 13:30:00,82.73,82.74,82.73,82.73,4683.0,82.2001,82.21,82.2001,82.2001,4683.0
2025-04-17 13:35:00,82.73,82.74,82.73,82.74,12646.0,82.2001,82.21,82.2001,82.21,12646.0
2025-04-17 13:40:00,82.74,82.74,82.73,82.73,19054.0,82.21,82.21,82.2001,82.2001,19054.0
2025-04-17 13:45:00,82.74,82.74,82.73,82.73,23503.0,82.21,82.21,82.2001,82.2001,23503.0
2025-04-17 13:50:00,82.73,82.74,82.73,82.73,5942.0,82.2001,82.21,82.2001,82.2001,5942.0
2025-04-17 13:55:00,82.73,82.74,82.73,82.73,7923.0,82.2001,82.21,82.2001,82.2001,7923.0
2025-04-17 14:00:00,82.73,82.74,82.72,82.72,67048.0,82.2001,82.21,82.1901,82.1901,67048.0
2025-04-17 14:05:00,82.72,82.73,82.72,82.73,19128.0,82.1901,82.2001,82.1901,82.2001,19128.0
2025-04-17 14:10:00,82.73,82.73,82.71,82.71,159585.0,82.2001,82.2001,82.1802,82.1802,159585.0
2025-04-17 14:15:00,82.72,82.72,82.71,82.72,13164.0,82.1901,82.1901,82.1802,82.1901,13164.0
2025-04-17 14:20:00,82.71,82.72,82.71,82.71,7128.0,82.1802,82.1901,82.1802,82.1802,7128.0
2025-04-17 14:25:00,82.71,82.72,82.71,82.72,12700.0,82.1802,82.1901,82.1802,82.1901,12700.0
2025-04-17 14:30:00,82.71,82.72,82.71,82.72,70263.0,82.1802,82.1901,82.1802,82.1901,70263.0
2025-04-17 14:35:00,82.71,82.72,82.71,82.72,23254.0,82.1802,82.1901,82.1802,82.1901,23254.0
2025-04-17 14:40:00,82.71,82.72,82.71,82.72,4025.0,82.1802,82.1901,82.1802,82.1901,4025.0
2025-04-17 14:45:00,82.72,82.72,82.71,82.72,17373.0,82.1901,82.1901,82.1802,82.1901,17373.0
2025-04-17 14:50:00,82.71,82.73,82.71,82.73,71397.0,82.1802,82.2001,82.1802,82.2001,71397.0
2025-04-17 14:55:00,82.73,82.73,82.72,82.73,10780.0,82.2001,82.2001,82.1901,82.2001,10780.0
2025-04-17 15:00:00,82.72,82.74,82.72,82.73,37713.0,82.1901,82.21,82.1901,82.2001,37713.0
2025-04-17 15:05:00,82.74,82.74,82.73,82.73,7524.0,82.21,82.21,82.2001,82.2001,7524.0
2025-04-17 15:10:00,82.73,82.74,82.73,82.73,267959.0,82.2001,82.21,82.2001,82.2001,267959.0
2025-04-17 15:15:00,82.73,82.74,82.73,82.73,13584.0,82.2001,82.21,82.2001,82.2001,13584.0
2025-04-17 15:20:00,82.73,82.74,82.73,82.74,52807.0,82.2001,82.21,82.2001,82.21,52807.0
2025-04-17 15:25:00,82.73,82.74,82.73,82.74,4814.0,82.2001,82.21,82.2001,82.21,4814.0
2025-04-17 15:30:00,82.73,82.74,82.73,82.73,11722.0,82.2001,82.21,82.2001,82.2001,11722.0
2025-04-17 15:35:00,82.73,82.74,82.73,82.73,20667.0,82.2001,82.21,82.2001,82.2001,20667.0
2025-04-17 15:40:00,82.74,82.74,82.73,82.73,18084.0,82.21,82.21,82.2001,82.2001,18084.0
2025-04-17 15:45:00,82.74,82.75,82.74,82.75,32095.0,82.21,82.2199,82.21,82.2199,32095.0
2025-04-17 15:50:00,82.75,82.75,82.74,82.74,38060.0,82.2199,82.2199,82.21,82.21,38060.0
2025-04-17 15:55:00,82.75,82.75,82.74,82.75,135085.0,82.2199,82.2199,82.21,82.2199,135085.0
2025-04-21 09:30:00,82.78,82.79,82.77,82.78,44572.0,82.2497,82.2597,82.2398,82.2497,44572.0
2025-04-21 09:35:00,82.79,82.79,82.78,82.79,25357.0,82.2597,82.2597,82.2497,82.2597,25357.0
2025-04-21 09:40:00,82.79,82.8,82.78,82.8,30274.0,82.2597,82.2696,82.2497,82.2696,30274.0
2025-04-21 09:45:00,82.8,82.81,82.79,82.81,72155.0,82.2696,82.2795,82.2597,82.2795,72155.0
2025-04-21 09:50:00,82.81,82.81,82.8,82.81,10894.0,82.2795,82.2795,82.2696,82.2795,10894.0
2025-04-21 09:55:00,82.81,82.82,82.8,82.81,32046.0,82.2795,82.2895,82.2696,82.2795,32046.0
2025-04-21 10:00:00,82.81,82.83,82.81,82.83,26479.0,82.2795,82.2994,82.2795,82.2994,26479.0
2025-04-21 10:05:00,82.83,82.83,82.81,82.82,42490.0,82.2994,82.2994,82.2795,82.2895,42490.0
2025-04-21 10:10:00,82.82,82.83,82.81,82.83,31104.0,82.2895,82.2994,82.2795,82.2994,31104.0
2025-04-21 10:15:00,82.83,82.84,82.82,82.84,164261.0,82.2994,82.3093,82.2895,82.3093,164261.0
2025-04-21 10:20:00,82.84,82.85,82.83,82.84,54810.0,82.3093,82.3193,82.2994,82.3093,54810.0
2025-04-21 10:25:00,82.84,82.85,82.84,82.85,19718.0,82.3093,82.3193,82.3093,82.3193,19718.0
2025-04-21 10:30:00,82.84,82.85,82.84,82.85,87435.0,82.3093,82.3193,82.3093,82.3193,87435.0
2025-04-21 10:35:00,82.85,82.85,82.83,82.83,39141.0,82.3193,82.3193,82.2994,82.2994,39141.0
2025-04-21 10:40:00,82.84,82.84,82.82,82.84,21536.0,82.3093,82.3093,82.2895,82.3093,21536.0
2025-04-21 10:45:00,82.83,82.84,82.83,82.84,14065.0,82.2994,82.3093,82.2994,82.3093,14065.0
2025-04-21 10:50:00,82.84,82.84,82.83,82.84,7323.0,82.3093,82.3093,82.2994,82.3093,7323.0
2025-04-21 10:55:00,82.84,82.84,82.83,82.83,73421.0,82.3093,82.3093,82.2994,82.2994,73421.0
2025-04-21 11:00:00,82.83,82.84,82.82,82.83,9457.0,82.2994,82.3093,82.2895,82.2994,9457.0
2025-04-21 11:05:00,82.83,82.84,82.83,82.84,11106.0,82.2994,82.3093,82.2994,82.3093,11106.0
2025-04-21 11:10:00,82.84,82.84,82.83,82.84,9684.0,82.3093,82.3093,82.2994,82.3093,9684.0
2025-04-21 11:15:00,82.84,82.84,82.83,82.84,5726.0,82.3093,82.3093,82.2994,82.3093,5726.0
2025-04-21 11:20:00,82.84,82.84,82.83,82.84,14656.0,82.3093,82.3093,82.2994,82.3093,14656.0
2025-04-21 11:25:00,82.84,82.84,82.83,82.84,15179.0,82.3093,82.3093,82.2994,82.3093,15179.0
2025-04-21 11:30:00,82.84,82.84,82.82,82.83,17119.0,82.3093,82.3093,82.2895,82.2994,17119.0
2025-04-21 11:35:00,82.83,82.83,82.82,82.82,3583.0,82.2994,82.2994,82.2895,82.2895,3583.0
2025-04-21 11:40:00,82.83,82.83,82.81,82.82,40462.0,82.2994,82.2994,82.2795,82.2895,40462.0
2025-04-21 11:45:00,82.82,82.83,82.81,82.82,3033.0,82.2895,82.2994,82.2795,82.2895,3033.0
2025-04-21 11:50:00,82.83,82.83,82.82,82.83,5493.0,82.2994,82.2994,82.2895,82.2994,5493.0
2025-04-21 11:55:00,82.83,82.83,82.81,82.81,3903.0,82.2994,82.2994,82.2795,82.2795,3903.0
2025-04-21 12:00:00,82.82,82.82,82.81,82.81,4905.0,82.2895,82.2895,82.2795,82.2795,4905.0
2025-04-21 12:05:00,82.82,82.83,82.81,82.82,17902.0,82.2895,82.2994,82.2795,82.2895,17902.0
2025-04-21 12:10:00,82.83,82.83,82.81,82.81,14775.0,82.2994,82.2994,82.2795,82.2795,14775.0
2025-04-21 12:15:00,82.81,82.82,82.81,82.81,10132.0,82.2795,82.2895,82.2795,82.2795,10132.0
2025-04-21 12:20:00,82.81,82.82,82.81,82.81,5829.0,82.2795,82.2895,82.2795,82.2795,5829.0
2025-04-21 12:25:00,82.81,82.82,82.81,82.81,9599.0,82.2795,82.2895,82.2795,82.2795,9599.0
2025-04-21 12:30:00,82.81,82.82,82.8,82.81,17933.0,82.2795,82.2895,82.2696,82.2795,17933.0
2025-04-21 12:35:00,82.81,82.81,82.79,82.8,25968.0,82.2795,82.2795,82.2597,82.2696,25968.0
2025-04-21 12:40:00,82.8,82.81,82.8,82.81,18951.0,82.2696,82.2795,82.2696,82.2795,18951.0
2025-04-21 12:45:00,82.8,82.81,82.8,82.8,10231.0,82.2696,82.2795,82.2696,82.2696,10231.0
2025-04-21 12:50:00,82.81,82.81,82.8,82.81,4542.0,82.2795,82.2795,82.2696,82.2795,4542.0
2025-04-21 12:55:00,82.81,82.82,82.8,82.82,15809.0,82.2795,82.2895,82.2696,82.2895,15809.0
2025-04-21 13:00:00,82.81,82.82,82.81,82.82,23495.0,82.2795,82.2895,82.2795,82.2895,23495.0
2025-04-21 13:05:00,82.81,82.83,82.81,82.82,32089.0,82.2795,82.2994,82.2795,82.2895,32089.0
2025-04-21 13:10:00,82.83,82.83,82.82,82.83,17496.0,82.2994,82.2994,82.2895,82.2994,17496.0
2025-04-21 13:15:00,82.83,82.83,82.81,82.81,10032.0,82.2994,82.2994,82.2795,82.2795,10032.0
2025-04-21 13:20:00,82.82,82.82,82.81,82.82,20751.0,82.2895,82.2895,82.2795,82.2895,20751.0
2025-04-21 13:25:00,82.82,82.82,82.81,82.82,46963.0,82.2895,82.2895,82.2795,82.2895,46963.0
2025-04-21 13:30:00,82.82,82.82,82.81,82.81,22742.0,82.2895,82.2895,82.2795,82.2795,22742.0
2025-04-21 13:35:00,82.81,82.83,82.81,82.83,14706.0,82.2795,82.2994,82.2795,82.2994,14706.0
2025-04-21 13:40:00,82.83,82.83,82.82,82.82,10801.0,82.2994,82.2994,82.2895,82.2895,10801.0
2025-04-21 13:45:00,82.83,82.83,82.82,82.83,18912.0,82.2994,82.2994,82.2895,82.2994,18912.0
2025-04-21 13:50:00,82.83,82.83,82.81,82.82,14662.0,82.2994,82.2994,82.2795,82.2895,14662.0
2025-04-21 13:55:00,82.81,82.82,82.81,82.82,38094.0,82.2795,82.2895,82.2795,82.2895,38094.0
2025-04-21 14:00:00,82.81,82.82,82.81,82.81,20840.0,82.2795,82.2895,82.2795,82.2795,20840.0
2025-04-21 14:05:00,82.82,82.83,82.82,82.83,21658.0,82.2895,82.2994,82.2895,82.2994,21658.0
2025-04-21 14:10:00,82.83,82.83,82.82,82.82,18568.0,82.2994,82.2994,82.2895,82.2895,18568.0
2025-04-21 14:15:00,82.82,82.83,82.82,82.83,11871.0,82.2895,82.2994,82.2895,82.2994,11871.0
2025-04-21 14:20:00,82.83,82.83,82.82,82.83,16106.0,82.2994,82.2994,82.2895,82.2994,16106.0
2025-04-21 14:25:00,82.83,82.83,82.82,82.83,20241.0,82.2994,82.2994,82.2895,82.2994,20241.0
2025-04-21 14:30:00,82.83,82.83,82.82,82.83,13339.0,82.2994,82.2994,82.2895,82.2994,13339.0
2025-04-21 14:35:00,82.83,82.83,82.82,82.83,27424.0,82.2994,82.2994,82.2895,82.2994,27424.0
2025-04-21 14:40:00,82.83,82.83,82.82,82.83,17585.0,82.2994,82.2994,82.2895,82.2994,17585.0
2025-04-21 14:45:00,82.83,82.83,82.82,82.82,10105.0,82.2994,82.2994,82.2895,82.2895,10105.0
2025-04-21 14:50:00,82.82,82.83,82.81,82.81,19422.0,82.2895,82.2994,82.2795,82.2795,19422.0
2025-04-21 14:55:00,82.81,82.82,82.8,82.81,18804.0,82.2795,82.2895,82.2696,82.2795,18804.0
2025-04-21 15:00:00,82.81,82.81,82.8,82.81,93647.0,82.2795,82.2795,82.2696,82.2795,93647.0
2025-04-21 15:05:00,82.81,82.81,82.8,82.81,26383.0,82.2795,82.2795,82.2696,82.2795,26383.0
2025-04-21 15:10:00,82.81,82.81,82.8,82.8,28916.0,82.2795,82.2795,82.2696,82.2696,28916.0
2025-04-21 15:15:00,82.81,82.81,82.8,82.81,8189.0,82.2795,82.2795,82.2696,82.2795,8189.0
2025-04-21 15:20:00,82.81,82.81,82.8,82.8,57857.0,82.2795,82.2795,82.2696,82.2696,57857.0
2025-04-21 15:25:00,82.81,82.81,82.8,82.8,22919.0,82.2795,82.2795,82.2696,82.2696,22919.0
2025-04-21 15:30:00,82.8,82.81,82.8,82.8,5618.0,82.2696,82.2795,82.2696,82.2696,5618.0
2025-04-21 15:35:00,82.8,82.81,82.8,82.8,60064.0,82.2696,82.2795,82.2696,82.2696,60064.0
2025-04-21 15:40:00,82.81,82.81,82.78,82.79,84694.0,82.2795,82.2795,82.2497,82.2597,84694.0
2025-04-21 15:45:00,82.79,82.8,82.78,82.8,105877.0,82.2597,82.2696,82.2497,82.2696,105877.0
2025-04-21 15:50:00,82.8,82.8,82.79,82.79,252905.0,82.2696,82.2696,82.2597,82.2597,252905.0
2025-04-21 15:55:00,82.79,82.8,82.77,82.78,969594.0,82.2597,82.2696,82.2398,82.2497,969594.0
2025-04-22 09:30:00,82.76,82.77,82.76,82.77,108173.0,82.2299,82.2398,82.2299,82.2398,108173.0
2025-04-22 09:35:00,82.77,82.77,82.76,82.77,27508.0,82.2398,82.2398,82.2299,82.2398,27508.0
2025-04-22 09:40:00,82.77,82.77,82.76,82.77,56302.0,82.2398,82.2398,82.2299,82.2398,56302.0
2025-04-22 09:45:00,82.77,82.77,82.76,82.77,15814.0,82.2398,82.2398,82.2299,82.2398,15814.0
2025-04-22 09:50:00,82.77,82.77,82.76,82.77,10999.0,82.2398,82.2398,82.2299,82.2398,10999.0
2025-04-22 09:55:00,82.76,82.77,82.76,82.77,100499.0,82.2299,82.2398,82.2299,82.2398,100499.0
2025-04-22 10:00:00,82.76,82.77,82.75,82.76,12873.0,82.2299,82.2398,82.2199,82.2299,12873.0
2025-04-22 10:05:00,82.76,82.76,82.75,82.76,4621.0,82.2299,82.2299,82.2199,82.2299,4621.0
2025-04-22 10:10:00,82.76,82.76,82.75,82.76,8063.0,82.2299,82.2299,82.2199,82.2299,8063.0
2025-04-22 10:15:00,82.76,82.76,82.75,82.76,5862.0,82.2299,82.2299,82.2199,82.2299,5862.0
2025-04-22 10:20:00,82.76,82.76,82.75,82.76,8740.0,82.2299,82.2299,82.2199,82.2299,8740.0
2025-04-22 10:25:00,82.75,82.76,82.75,82.76,7797.0,82.2199,82.2299,82.2199,82.2299,7797.0
2025-04-22 10:30:00,82.76,82.77,82.75,82.76,32943.0,82.2299,82.2398,82.2199,82.2299,32943.0
2025-04-22 10:35:00,82.77,82.77,82.75,82.76,79307.0,82.2398,82.2398,82.2199,82.2299,79307.0
2025-04-22 10:40:00,82.76,82.76,82.75,82.75,4975.0,82.2299,82.2299,82.2199,82.2199,4975.0
2025-04-22 10:45:00,82.76,82.76,82.75,82.76,15165.0,82.2299,82.2299,82.2199,82.2299,15165.0
2025-04-22 10:50:00,82.76,82.76,82.75,82.76,15925.0,82.2299,82.2299,82.2199,82.2299,15925.0
2025-04-22 10:55:00,82.76,82.76,82.75,82.75,15482.0,82.2299,82.2299,82.2199,82.2199,15482.0
2025-04-22 11:00:00,82.76,82.76,82.75,82.75,9015.0,82.2299,82.2299,82.2199,82.2199,9015.0
2025-04-22 11:05:00,82.76,82.76,82.75,82.75,4664.0,82.2299,82.2299,82.2199,82.2199,4664.0
2025-04-22 11:10:00,82.76,82.76,82.75,82.76,10756.0,82.2299,82.2299,82.2199,82.2299,10756.0
2025-04-22 11:15:00,82.76,82.76,82.75,82.76,12499.0,82.2299,82.2299,82.2199,82.2299,12499.0
2025-04-22 11:20:00,82.76,82.76,82.75,82.76,14826.0,82.2299,82.2299,82.2199,82.2299,14826.0
2025-04-22 11:25:00,82.76,82.76,82.75,82.76,16329.0,82.2299,82.2299,82.2199,82.2299,16329.0
2025-04-22 11:30:00,82.76,82.77,82.76,82.77,33684.0,82.2299,82.2398,82.2299,82.2398,33684.0
2025-04-22 11:35:00,82.77,82.78,82.76,82.77,14170.0,82.2398,82.2497,82.2299,82.2398,14170.0
2025-04-22 11:40:00,82.78,82.78,82.77,82.78,16656.0,82.2497,82.2497,82.2398,82.2497,16656.0
2025-04-22 11:45:00,82.78,82.78,82.77,82.78,3796.0,82.2497,82.2497,82.2398,82.2497,3796.0
2025-04-22 11:50:00,82.78,82.78,82.77,82.78,8191.0,82.2497,82.2497,82.2398,82.2497,8191.0
2025-04-22 11:55:00,82.78,82.78,82.75,82.75,108619.0,82.2497,82.2497,82.2199,82.2199,108619.0
2025-04-22 12:00:00,82.75,82.76,82.73,82.75,62432.0,82.2199,82.2299,82.2001,82.2199,62432.0
2025-04-22 12:05:00,82.75,82.76,82.75,82.76,5097.0,82.2199,82.2299,82.2199,82.2299,5097.0
2025-04-22 12:10:00,82.75,82.76,82.74,82.75,9896.0,82.2199,82.2299,82.21,82.2199,9896.0
2025-04-22 12:15:00,82.74,82.75,82.73,82.73,12240.0,82.21,82.2199,82.2001,82.2001,12240.0
2025-04-22 12:20:00,82.73,82.74,82.73,82.73,25339.0,82.2001,82.21,82.2001,82.2001,25339.0
2025-04-22 12:25:00,82.73,82.74,82.72,82.73,16379.0,82.2001,82.21,82.1901,82.2001,16379.0
2025-04-22 12:30:00,82.73,82.74,82.73,82.73,1956.0,82.2001,82.21,82.2001,82.2001,1956.0
2025-04-22 12:35:00,82.73,82.74,82.73,82.73,16387.0,82.2001,82.21,82.2001,82.2001,16387.0
2025-04-22 12:40:00,82.73,82.74,82.73,82.73,57732.0,82.2001,82.21,82.2001,82.2001,57732.0
2025-04-22 12:45:00,82.73,82.74,82.72,82.73,67648.0,82.2001,82.21,82.1901,82.2001,67648.0
2025-04-22 12:50:00,82.73,82.74,82.72,82.73,7155.0,82.2001,82.21,82.1901,82.2001,7155.0
2025-04-22 12:55:00,82.73,82.74,82.73,82.73,44365.0,82.2001,82.21,82.2001,82.2001,44365.0
2025-04-22 13:00:00,82.73,82.74,82.72,82.72,11686.0,82.2001,82.21,82.1901,82.1901,11686.0
2025-04-22 13:05:00,82.73,82.73,82.71,82.72,19275.0,82.2001,82.2001,82.1802,82.1901,19275.0
2025-04-22 13:10:00,82.71,82.73,82.71,82.72,11025.0,82.1802,82.2001,82.1802,82.1901,11025.0
2025-04-22 13:15:00,82.73,82.74,82.72,82.73,6519.0,82.2001,82.21,82.1901,82.2001,6519.0
2025-04-22 13:20:00,82.73,82.74,82.73,82.73,6195.0,82.2001,82.21,82.2001,82.2001,6195.0
2025-04-22 13:25:00,82.73,82.74,82.72,82.73,37092.0,82.2001,82.21,82.1901,82.2001,37092.0
2025-04-22 13:30:00,82.73,82.74,82.73,82.74,11146.0,82.2001,82.21,82.2001,82.21,11146.0
2025-04-22 13:35:00,82.74,82.74,82.72,82.72,4543.0,82.21,82.21,82.1901,82.1901,4543.0
2025-04-22 13:40:00,82.73,82.73,82.72,82.72,4502.0,82.2001,82.2001,82.1901,82.1901,4502.0
2025-04-22 13:45:00,82.73,82.74,82.72,82.74,7150.0,82.2001,82.21,82.1901,82.21,7150.0
2025-04-22 13:50:00,82.73,82.74,82.73,82.74,6724.0,82.2001,82.21,82.2001,82.21,6724.0
2025-04-22 13:55:00,82.73,82.74,82.73,82.73,6803.0,82.2001,82.21,82.2001,82.2001,6803.0
2025-04-22 14:00:00,82.73,82.74,82.72,82.73,20413.0,82.2001,82.21,82.1901,82.2001,20413.0
2025-04-22 14:05:00,82.73,82.73,82.72,82.72,8939.0,82.2001,82.2001,82.1901,82.1901,8939.0
2025-04-22 14:10:00,82.73,82.74,82.72,82.74,47525.0,82.2001,82.21,82.1901,82.21,47525.0
2025-04-22 14:15:00,82.73,82.74,82.73,82.73,26409.0,82.2001,82.21,82.2001,82.2001,26409.0
2025-04-22 14:20:00,82.73,82.74,82.72,82.73,15261.0,82.2001,82.21,82.1901,82.2001,15261.0
2025-04-22 14:25:00,82.73,82.74,82.73,82.73,32901.0,82.2001,82.21,82.2001,82.2001,32901.0
2025-04-22 14:30:00,82.74,82.74,82.73,82.73,10594.0,82.21,82.21,82.2001,82.2001,10594.0
2025-04-22 14:35:00,82.73,82.74,82.73,82.73,6668.0,82.2001,82.21,82.2001,82.2001,6668.0
2025-04-22 14:40:00,82.73,82.74,82.73,82.73,14220.0,82.2001,82.21,82.2001,82.2001,14220.0
2025-04-22 14:45:00,82.73,82.74,82.73,82.73,5512.0,82.2001,82.21,82.2001,82.2001,5512.0
2025-04-22 14:50:00,82.73,82.74,82.73,82.73,13841.0,82.2001,82.21,82.2001,82.2001,13841.0
2025-04-22 14:55:00,82.73,82.74,82.73,82.73,35041.0,82.2001,82.21,82.2001,82.2001,35041.0
2025-04-22 15:00:00,82.74,82.74,82.73,82.73,15347.0,82.21,82.21,82.2001,82.2001,15347.0
2025-04-22 15:05:00,82.73,82.74,82.73,82.73,52067.0,82.2001,82.21,82.2001,82.2001,52067.0
2025-04-22 15:10:00,82.74,82.74,82.73,82.73,57334.0,82.21,82.21,82.2001,82.2001,57334.0
2025-04-22 15:15:00,82.74,82.74,82.73,82.73,15713.0,82.21,82.21,82.2001,82.2001,15713.0
2025-04-22 15:20:00,82.73,82.74,82.73,82.73,28827.0,82.2001,82.21,82.2001,82.2001,28827.0
2025-04-22 15:25:00,82.74,82.74,82.73,82.73,26525.0,82.21,82.21,82.2001,82.2001,26525.0
2025-04-22 15:30:00,82.73,82.74,82.73,82.73,28865.0,82.2001,82.21,82.2001,82.2001,28865.0
2025-04-22 15:35:00,82.73,82.74,82.73,82.73,31372.0,82.2001,82.21,82.2001,82.2001,31372.0
2025-04-22 15:40:00,82.73,82.74,82.73,82.73,31027.0,82.2001,82.21,82.2001,82.2001,31027.0
2025-04-22 15:45:00,82.73,82.74,82.73,82.73,18708.0,82.2001,82.21,82.2001,82.2001,18708.0
2025-04-22 15:50:00,82.73,82.74,82.72,82.73,121228.0,82.2001,82.21,82.1901,82.2001,121228.0
2025-04-22 15:55:00,82.73,82.73,82.72,82.72,361333.0,82.2001,82.2001,82.1901,82.1901,361333.0
2025-04-23 09:30:00,82.75,82.76,82.74,82.76,295782.0,82.2199,82.2299,82.21,82.2299,295782.0
2025-04-23 09:35:00,82.76,82.8,82.69,82.76,442912.0,82.2299,82.2696,82.1603,82.2299,442912.0
2025-04-23 09:40:00,82.76,82.77,82.74,82.76,102116.0,82.2299,82.2398,82.21,82.2299,102116.0
2025-04-23 09:45:00,82.76,82.77,82.69,82.7,85401.0,82.2299,82.2398,82.1603,82.1702,85401.0
2025-04-23 09:50:00,82.7,82.71,82.68,82.69,273033.0,82.1702,82.1802,82.1504,82.1603,273033.0
2025-04-23 09:55:00,82.7,82.7,82.68,82.69,28533.0,82.1702,82.1702,82.1504,82.1603,28533.0
2025-04-23 10:00:00,82.69,82.69,82.67,82.67,32648.0,82.1603,82.1603,82.1404,82.1404,32648.0
2025-04-23 10:05:00,82.68,82.7,82.67,82.69,32136.0,82.1504,82.1702,82.1404,82.1603,32136.0
2025-04-23 10:10:00,82.69,82.7,82.69,82.7,30570.0,82.1603,82.1702,82.1603,82.1702,30570.0
2025-04-23 10:15:00,82.7,82.72,82.69,82.72,33100.0,82.1702,82.1901,82.1603,82.1901,33100.0
2025-04-23 10:20:00,82.71,82.72,82.7,82.7,20493.0,82.1802,82.1901,82.1702,82.1702,20493.0
2025-04-23 10:25:00,82.7,82.71,82.68,82.69,34709.0,82.1702,82.1802,82.1504,82.1603,34709.0
2025-04-23 10:30:00,82.7,82.7,82.68,82.69,24590.0,82.1702,82.1702,82.1504,82.1603,24590.0
2025-04-23 10:35:00,82.68,82.69,82.67,82.67,20523.0,82.1504,82.1603,82.1404,82.1404,20523.0
2025-04-23 10:40:00,82.67,82.68,82.67,82.67,14446.0,82.1404,82.1504,82.1404,82.1404,14446.0
2025-04-23 10:45:00,82.66,82.68,82.66,82.67,29227.0,82.1305,82.1504,82.1305,82.1404,29227.0
2025-04-23 10:50:00,82.68,82.69,82.67,82.68,28330.0,82.1504,82.1603,82.1404,82.1504,28330.0
2025-04-23 10:55:00,82.69,82.69,82.68,82.68,37379.0,82.1603,82.1603,82.1504,82.1504,37379.0
2025-04-23 11:00:00,82.68,82.7,82.67,82.69,75511.0,82.1504,82.1702,82.1404,82.1603,75511.0
2025-04-23 11:05:00,82.68,82.69,82.68,82.69,12779.0,82.1504,82.1603,82.1504,82.1603,12779.0
2025-04-23 11:10:00,82.69,82.69,82.68,82.69,15524.0,82.1603,82.1603,82.1504,82.1603,15524.0
2025-04-23 11:15:00,82.69,82.69,82.68,82.68,11084.0,82.1603,82.1603,82.1504,82.1504,11084.0
2025-04-23 11:20:00,82.69,82.7,82.68,82.68,63251.0,82.1603,82.1702,82.1504,82.1504,63251.0
2025-04-23 11:25:00,82.69,82.71,82.68,82.7,28426.0,82.1603,82.1802,82.1504,82.1702,28426.0
2025-04-23 11:30:00,82.71,82.71,82.69,82.69,20216.0,82.1802,82.1802,82.1603,82.1603,20216.0
2025-04-23 11:35:00,82.69,82.7,82.69,82.7,9303.0,82.1603,82.1702,82.1603,82.1702,9303.0
2025-04-23 11:40:00,82.69,82.7,82.69,82.7,19502.0,82.1603,82.1702,82.1603,82.1702,19502.0
2025-04-23 11:45:00,82.7,82.71,82.69,82.7,20587.0,82.1702,82.1802,82.1603,82.1702,20587.0
2025-04-23 11:50:00,82.7,82.72,82.7,82.71,19579.0,82.1702,82.1901,82.1702,82.1802,19579.0
2025-04-23 11:55:00,82.72,82.72,82.7,82.7,12421.0,82.1901,82.1901,82.1702,82.1702,12421.0
2025-04-23 12:00:00,82.7,82.71,82.69,82.69,17348.0,82.1702,82.1802,82.1603,82.1603,17348.0
2025-04-23 12:05:00,82.7,82.7,82.69,82.7,74577.0,82.1702,82.1702,82.1603,82.1702,74577.0
2025-04-23 12:10:00,82.7,82.7,82.68,82.68,14917.0,82.1702,82.1702,82.1504,82.1504,14917.0
2025-04-23 12:15:00,82.69,82.69,82.68,82.68,14199.0,82.1603,82.1603,82.1504,82.1504,14199.0
2025-04-23 12:20:00,82.69,82.69,82.68,82.68,23308.0,82.1603,82.1603,82.1504,82.1504,23308.0
2025-04-23 12:25:00,82.69,82.69,82.68,82.68,15427.0,82.1603,82.1603,82.1504,82.1504,15427.0
2025-04-23 12:30:00,82.69,82.69,82.68,82.68,25250.0,82.1603,82.1603,82.1504,82.1504,25250.0
2025-04-23 12:35:00,82.69,82.69,82.68,82.68,7575.0,82.1603,82.1603,82.1504,82.1504,7575.0
2025-04-23 12:40:00,82.68,82.69,82.67,82.67,9711.0,82.1504,82.1603,82.1404,82.1404,9711.0
2025-04-23 12:45:00,82.68,82.68,82.67,82.67,14550.0,82.1504,82.1504,82.1404,82.1404,14550.0
2025-04-23 12:50:00,82.67,82.68,82.67,82.67,14282.0,82.1404,82.1504,82.1404,82.1404,14282.0
2025-04-23 12:55:00,82.68,82.68,82.66,82.67,7687.0,82.1504,82.1504,82.1305,82.1404,7687.0
2025-04-23 13:00:00,82.67,82.68,82.66,82.67,14797.0,82.1404,82.1504,82.1305,82.1404,14797.0
2025-04-23 13:05:00,82.68,82.68,82.67,82.67,7814.0,82.1504,82.1504,82.1404,82.1404,7814.0
2025-04-23 13:10:00,82.67,82.68,82.67,82.68,8691.0,82.1404,82.1504,82.1404,82.1504,8691.0
2025-04-23 13:15:00,82.67,82.68,82.67,82.67,11552.0,82.1404,82.1504,82.1404,82.1404,11552.0
2025-04-23 13:20:00,82.67,82.68,82.66,82.67,20269.0,82.1404,82.1504,82.1305,82.1404,20269.0
2025-04-23 13:25:00,82.67,82.67,82.66,82.67,18677.0,82.1404,82.1404,82.1305,82.1404,18677.0
2025-04-23 13:30:00,82.67,82.67,82.66,82.67,21079.0,82.1404,82.1404,82.1305,82.1404,21079.0
2025-04-23 13:35:00,82.67,82.67,82.66,82.67,9907.0,82.1404,82.1404,82.1305,82.1404,9907.0
2025-04-23 13:40:00,82.66,82.67,82.65,82.66,209181.0,82.1305,82.1404,82.1206,82.1305,209181.0
2025-04-23 13:45:00,82.66,82.66,82.65,82.66,14987.0,82.1305,82.1305,82.1206,82.1305,14987.0
2025-04-23 13:50:00,82.65,82.66,82.65,82.65,16567.0,82.1206,82.1305,82.1206,82.1206,16567.0
2025-04-23 13:55:00,82.65,82.66,82.64,82.65,10627.0,82.1206,82.1305,82.1106,82.1206,10627.0
2025-04-23 14:00:00,82.65,82.65,82.64,82.65,13979.0,82.1206,82.1206,82.1106,82.1206,13979.0
2025-04-23 14:05:00,82.65,82.65,82.64,82.65,5342.0,82.1206,82.1206,82.1106,82.1206,5342.0
2025-04-23 14:10:00,82.65,82.65,82.64,82.64,9665.0,82.1206,82.1206,82.1106,82.1106,9665.0
2025-04-23 14:15:00,82.65,82.65,82.64,82.65,15305.0,82.1206,82.1206,82.1106,82.1206,15305.0
2025-04-23 14:20:00,82.64,82.65,82.63,82.64,25948.0,82.1106,82.1206,82.1007,82.1106,25948.0
2025-04-23 14:25:00,82.64,82.64,82.63,82.64,22522.0,82.1106,82.1106,82.1007,82.1106,22522.0
2025-04-23 14:30:00,82.64,82.64,82.63,82.64,15401.0,82.1106,82.1106,82.1007,82.1106,15401.0
2025-04-23 14:35:00,82.64,82.64,82.63,82.63,17413.0,82.1106,82.1106,82.1007,82.1007,17413.0
2025-04-23 14:40:00,82.64,82.65,82.63,82.64,19878.0,82.1106,82.1206,82.1007,82.1106,19878.0
2025-04-23 14:45:00,82.64,82.65,82.64,82.65,15479.0,82.1106,82.1206,82.1106,82.1206,15479.0
2025-04-23 14:50:00,82.64,82.65,82.64,82.65,18119.0,82.1106,82.1206,82.1106,82.1206,18119.0
2025-04-23 14:55:00,82.64,82.65,82.64,82.65,12789.0,82.1106,82.1206,82.1106,82.1206,12789.0
2025-04-23 15:00:00,82.65,82.65,82.64,82.65,13694.0,82.1206,82.1206,82.1106,82.1206,13694.0
2025-04-23 15:05:00,82.65,82.65,82.64,82.65,14292.0,82.1206,82.1206,82.1106,82.1206,14292.0
2025-04-23 15:10:00,82.65,82.65,82.64,82.65,14272.0,82.1206,82.1206,82.1106,82.1206,14272.0
2025-04-23 15:15:00,82.65,82.65,82.64,82.64,35061.0,82.1206,82.1206,82.1106,82.1106,35061.0
2025-04-23 15:20:00,82.65,82.65,82.64,82.65,17016.0,82.1206,82.1206,82.1106,82.1206,17016.0
2025-04-23 15:25:00,82.65,82.65,82.64,82.65,23287.0,82.1206,82.1206,82.1106,82.1206,23287.0
2025-04-23 15:30:00,82.65,82.66,82.64,82.65,92492.0,82.1206,82.1305,82.1106,82.1206,92492.0
2025-04-23 15:35:00,82.66,82.66,82.65,82.65,11628.0,82.1305,82.1305,82.1206,82.1206,11628.0
2025-04-23 15:40:00,82.66,82.66,82.65,82.66,23205.0,82.1305,82.1305,82.1206,82.1305,23205.0
2025-04-23 15:45:00,82.65,82.66,82.65,82.65,26472.0,82.1206,82.1305,82.1206,82.1206,26472.0
2025-04-23 15:50:00,82.65,82.66,82.65,82.66,51073.0,82.1206,82.1305,82.1206,82.1305,51073.0
2025-04-23 15:55:00,82.66,82.66,82.65,82.65,201844.0,82.1305,82.1305,82.1206,82.1206,201844.0
2025-04-24 09:30:00,82.73,82.75,82.73,82.74,43505.0,82.2001,82.2199,82.2001,82.21,43505.0
2025-04-24 09:35:00,82.75,82.75,82.73,82.73,223314.0,82.2199,82.2199,82.2001,82.2001,223314.0
2025-04-24 09:40:00,82.73,82.74,82.72,82.73,22282.0,82.2001,82.21,82.1901,82.2001,22282.0
2025-04-24 09:45:00,82.73,82.73,82.72,82.73,19289.0,82.2001,82.2001,82.1901,82.2001,19289.0
2025-04-24 09:50:00,82.73,82.73,82.72,82.72,20886.0,82.2001,82.2001,82.1901,82.1901,20886.0
2025-04-24 09:55:00,82.72,82.73,82.72,82.73,15394.0,82.1901,82.2001,82.1901,82.2001,15394.0
2025-04-24 10:00:00,82.73,82.74,82.72,82.73,15159.0,82.2001,82.21,82.1901,82.2001,15159.0
2025-04-24 10:05:00,82.73,82.74,82.73,82.74,22521.0,82.2001,82.21,82.2001,82.21,22521.0
2025-04-24 10:10:00,82.74,82.75,82.74,82.74,10097.0,82.21,82.2199,82.21,82.21,10097.0
2025-04-24 10:15:00,82.74,82.75,82.73,82.74,21444.0,82.21,82.2199,82.2001,82.21,21444.0
2025-04-24 10:20:00,82.73,82.74,82.73,82.73,13313.0,82.2001,82.21,82.2001,82.2001,13313.0
2025-04-24 10:25:00,82.73,82.74,82.73,82.73,17858.0,82.2001,82.21,82.2001,82.2001,17858.0
2025-04-24 10:30:00,82.73,82.74,82.73,82.73,16934.0,82.2001,82.21,82.2001,82.2001,16934.0
2025-04-24 10:35:00,82.73,82.74,82.73,82.73,16701.0,82.2001,82.21,82.2001,82.2001,16701.0
2025-04-24 10:40:00,82.73,82.74,82.73,82.73,9428.0,82.2001,82.21,82.2001,82.2001,9428.0
2025-04-24 10:45:00,82.73,82.74,82.72,82.72,52577.0,82.2001,82.21,82.1901,82.1901,52577.0
2025-04-24 10:50:00,82.72,82.73,82.71,82.72,17602.0,82.1901,82.2001,82.1802,82.1901,17602.0
2025-04-24 10:55:00,82.72,82.72,82.71,82.71,31631.0,82.1901,82.1901,82.1802,82.1802,31631.0
2025-04-24 11:00:00,82.72,82.74,82.71,82.73,41262.0,82.1901,82.21,82.1802,82.2001,41262.0
2025-04-24 11:05:00,82.73,82.74,82.73,82.73,42179.0,82.2001,82.21,82.2001,82.2001,42179.0
2025-04-24 11:10:00,82.73,82.74,82.73,82.73,7078.0,82.2001,82.21,82.2001,82.2001,7078.0
2025-04-24 11:15:00,82.73,82.74,82.73,82.73,15012.0,82.2001,82.21,82.2001,82.2001,15012.0
2025-04-24 11:20:00,82.74,82.74,82.73,82.73,10615.0,82.21,82.21,82.2001,82.2001,10615.0
2025-04-24 11:25:00,82.73,82.74,82.73,82.73,8580.0,82.2001,82.21,82.2001,82.2001,8580.0
2025-04-24 11:30:00,82.73,82.74,82.73,82.73,6887.0,82.2001,82.21,82.2001,82.2001,6887.0
2025-04-24 11:35:00,82.74,82.74,82.73,82.74,207407.0,82.21,82.21,82.2001,82.21,207407.0
2025-04-24 11:40:00,82.73,82.74,82.73,82.73,16384.0,82.2001,82.21,82.2001,82.2001,16384.0
2025-04-24 11:45:00,82.73,82.74,82.72,82.73,25137.0,82.2001,82.21,82.1901,82.2001,25137.0
2025-04-24 11:50:00,82.73,82.73,82.72,82.73,8350.0,82.2001,82.2001,82.1901,82.2001,8350.0
2025-04-24 11:55:00,82.73,82.73,82.72,82.73,17486.0,82.2001,82.2001,82.1901,82.2001,17486.0
2025-04-24 12:00:00,82.73,82.74,82.72,82.73,29717.0,82.2001,82.21,82.1901,82.2001,29717.0
2025-04-24 12:05:00,82.73,82.74,82.73,82.73,7383.0,82.2001,82.21,82.2001,82.2001,7383.0
2025-04-24 12:10:00,82.73,82.74,82.73,82.73,6083.0,82.2001,82.21,82.2001,82.2001,6083.0
2025-04-24 12:15:00,82.73,82.74,82.73,82.73,31451.0,82.2001,82.21,82.2001,82.2001,31451.0
2025-04-24 12:20:00,82.74,82.74,82.73,82.73,7398.0,82.21,82.21,82.2001,82.2001,7398.0
2025-04-24 12:25:00,82.74,82.75,82.73,82.74,25822.0,82.21,82.2199,82.2001,82.21,25822.0
2025-04-24 12:30:00,82.74,82.75,82.74,82.74,7979.0,82.21,82.2199,82.21,82.21,7979.0
2025-04-24 12:35:00,82.75,82.75,82.74,82.75,7275.0,82.2199,82.2199,82.21,82.2199,7275.0
2025-04-24 12:40:00,82.75,82.75,82.74,82.75,8294.0,82.2199,82.2199,82.21,82.2199,8294.0
2025-04-24 12:45:00,82.75,82.76,82.74,82.76,65401.0,82.2199,82.2299,82.21,82.2299,65401.0
2025-04-24 12:50:00,82.75,82.76,82.75,82.76,109832.0,82.2199,82.2299,82.2199,82.2299,109832.0
2025-04-24 12:55:00,82.75,82.76,82.75,82.76,11579.0,82.2199,82.2299,82.2199,82.2299,11579.0
2025-04-24 13:00:00,82.75,82.76,82.75,82.75,5126.0,82.2199,82.2299,82.2199,82.2199,5126.0
2025-04-24 13:05:00,82.76,82.76,82.75,82.75,16905.0,82.2299,82.2299,82.2199,82.2199,16905.0
2025-04-24 13:10:00,82.76,82.76,82.74,82.74,41022.0,82.2299,82.2299,82.21,82.21,41022.0
2025-04-24 13:15:00,82.74,82.75,82.74,82.74,16853.0,82.21,82.2199,82.21,82.21,16853.0
2025-04-24 13:20:00,82.75,82.75,82.74,82.74,7200.0,82.2199,82.2199,82.21,82.21,7200.0
2025-04-24 13:25:00,82.74,82.75,82.74,82.75,36380.0,82.21,82.2199,82.21,82.2199,36380.0
2025-04-24 13:30:00,82.75,82.75,82.74,82.75,9442.0,82.2199,82.2199,82.21,82.2199,9442.0
2025-04-24 13:35:00,82.75,82.76,82.74,82.76,24194.0,82.2199,82.2299,82.21,82.2299,24194.0
2025-04-24 13:40:00,82.75,82.76,82.75,82.75,13250.0,82.2199,82.2299,82.2199,82.2199,13250.0
2025-04-24 13:45:00,82.76,82.76,82.75,82.75,25304.0,82.2299,82.2299,82.2199,82.2199,25304.0
2025-04-24 13:50:00,82.76,82.76,82.75,82.75,4677.0,82.2299,82.2299,82.2199,82.2199,4677.0
2025-04-24 13:55:00,82.75,82.76,82.75,82.76,14194.0,82.2199,82.2299,82.2199,82.2299,14194.0
2025-04-24 14:00:00,82.75,82.76,82.75,82.76,5483.0,82.2199,82.2299,82.2199,82.2299,5483.0
2025-04-24 14:05:00,82.76,82.76,82.75,82.75,32473.0,82.2299,82.2299,82.2199,82.2199,32473.0
2025-04-24 14:10:00,82.75,82.76,82.75,82.75,8903.0,82.2199,82.2299,82.2199,82.2199,8903.0
2025-04-24 14:15:00,82.75,82.76,82.75,82.76,28228.0,82.2199,82.2299,82.2199,82.2299,28228.0
2025-04-24 14:20:00,82.76,82.76,82.75,82.76,9680.0,82.2299,82.2299,82.2199,82.2299,9680.0
2025-04-24 14:25:00,82.75,82.76,82.75,82.76,6696.0,82.2199,82.2299,82.2199,82.2299,6696.0
2025-04-24 14:30:00,82.75,82.76,82.74,82.75,15066.0,82.2199,82.2299,82.21,82.2199,15066.0
2025-04-24 14:35:00,82.75,82.75,82.74,82.75,13807.0,82.2199,82.2199,82.21,82.2199,13807.0
2025-04-24 14:40:00,82.75,82.76,82.74,82.75,48014.0,82.2199,82.2299,82.21,82.2199,48014.0
2025-04-24 14:45:00,82.75,82.76,82.75,82.76,12923.0,82.2199,82.2299,82.2199,82.2299,12923.0
2025-04-24 14:50:00,82.76,82.76,82.75,82.76,18689.0,82.2299,82.2299,82.2199,82.2299,18689.0
2025-04-24 14:55:00,82.76,82.76,82.75,82.76,10364.0,82.2299,82.2299,82.2199,82.2299,10364.0
2025-04-24 15:00:00,82.76,82.76,82.75,82.76,16433.0,82.2299,82.2299,82.2199,82.2299,16433.0
2025-04-24 15:05:00,82.76,82.76,82.75,82.76,15036.0,82.2299,82.2299,82.2199,82.2299,15036.0
2025-04-24 15:10:00,82.75,82.76,82.75,82.75,19855.0,82.2199,82.2299,82.2199,82.2199,19855.0
2025-04-24 15:15:00,82.76,82.76,82.75,82.76,18827.0,82.2299,82.2299,82.2199,82.2299,18827.0
2025-04-24 15:20:00,82.76,82.76,82.75,82.76,121387.0,82.2299,82.2299,82.2199,82.2299,121387.0
2025-04-24 15:25:00,82.76,82.76,82.75,82.76,365168.0,82.2299,82.2299,82.2199,82.2299,365168.0
2025-04-24 15:30:00,82.76,82.76,82.75,82.76,15862.0,82.2299,82.2299,82.2199,82.2299,15862.0
2025-04-24 15:35:00,82.76,82.76,82.75,82.76,26116.0,82.2299,82.2299,82.2199,82.2299,26116.0
2025-04-24 15:40:00,82.76,82.76,82.75,82.76,20394.0,82.2299,82.2299,82.2199,82.2299,20394.0
2025-04-24 15:45:00,82.76,82.76,82.75,82.76,30333.0,82.2299,82.2299,82.2199,82.2299,30333.0
2025-04-24 15:50:00,82.76,82.77,82.75,82.77,140848.0,82.2299,82.2398,82.2199,82.2398,140848.0
2025-04-24 15:55:00,82.77,82.77,82.76,82.77,245630.0,82.2398,82.2398,82.2299,82.2398,245630.0
2025-04-25 09:30:00,82.79,82.79,82.77,82.78,74299.0,82.2597,82.2597,82.2398,82.2497,74299.0
2025-04-25 09:35:00,82.78,82.78,82.76,82.77,19611.0,82.2497,82.2497,82.2299,82.2398,19611.0
2025-04-25 09:40:00,82.76,82.77,82.76,82.77,4098.0,82.2299,82.2398,82.2299,82.2398,4098.0
2025-04-25 09:45:00,82.77,82.78,82.76,82.77,2362.0,82.2398,82.2497,82.2299,82.2398,2362.0
2025-04-25 09:50:00,82.77,82.78,82.77,82.78,22424.0,82.2398,82.2497,82.2398,82.2497,22424.0
2025-04-25 09:55:00,82.78,82.79,82.78,82.78,18261.0,82.2497,82.2597,82.2497,82.2497,18261.0
2025-04-25 10:00:00,82.79,82.79,82.77,82.78,14099.0,82.2597,82.2597,82.2398,82.2497,14099.0
2025-04-25 10:05:00,82.78,82.78,82.76,82.77,28767.0,82.2497,82.2497,82.2299,82.2398,28767.0
2025-04-25 10:10:00,82.77,82.78,82.76,82.78,20886.0,82.2398,82.2497,82.2299,82.2497,20886.0
2025-04-25 10:15:00,82.78,82.78,82.77,82.78,37687.0,82.2497,82.2497,82.2398,82.2497,37687.0
2025-04-25 10:20:00,82.77,82.8,82.77,82.79,21590.0,82.2398,82.2696,82.2398,82.2597,21590.0
2025-04-25 10:25:00,82.79,82.79,82.78,82.79,2313.0,82.2597,82.2597,82.2497,82.2597,2313.0
2025-04-25 10:30:00,82.79,82.8,82.78,82.8,13901.0,82.2597,82.2696,82.2497,82.2696,13901.0
2025-04-25 10:35:00,82.8,82.8,82.79,82.8,4095.0,82.2696,82.2696,82.2597,82.2696,4095.0
2025-04-25 10:40:00,82.8,82.8,82.79,82.8,4736.0,82.2696,82.2696,82.2597,82.2696,4736.0
2025-04-25 10:45:00,82.79,82.8,82.79,82.8,3783.0,82.2597,82.2696,82.2597,82.2696,3783.0
2025-04-25 10:50:00,82.8,82.8,82.78,82.79,6564.0,82.2696,82.2696,82.2497,82.2597,6564.0
2025-04-25 10:55:00,82.79,82.79,82.78,82.79,1656.0,82.2597,82.2597,82.2497,82.2597,1656.0
2025-04-25 11:00:00,82.79,82.8,82.78,82.79,4823.0,82.2597,82.2696,82.2497,82.2597,4823.0
2025-04-25 11:05:00,82.79,82.8,82.79,82.8,4534.0,82.2597,82.2696,82.2597,82.2696,4534.0
2025-04-25 11:10:00,82.8,82.8,82.79,82.8,2016.0,82.2696,82.2696,82.2597,82.2696,2016.0
2025-04-25 11:15:00,82.8,82.8,82.79,82.8,45169.0,82.2696,82.2696,82.2597,82.2696,45169.0
2025-04-25 11:20:00,82.8,82.8,82.79,82.8,6748.0,82.2696,82.2696,82.2597,82.2696,6748.0
2025-04-25 11:25:00,82.8,82.8,82.79,82.8,5097.0,82.2696,82.2696,82.2597,82.2696,5097.0
2025-04-25 11:30:00,82.8,82.8,82.79,82.8,7093.0,82.2696,82.2696,82.2597,82.2696,7093.0
2025-04-25 11:35:00,82.8,82.81,82.8,82.81,13130.0,82.2696,82.2795,82.2696,82.2795,13130.0
2025-04-25 11:40:00,82.81,82.81,82.8,82.81,2957.0,82.2795,82.2795,82.2696,82.2795,2957.0
2025-04-25 11:45:00,82.81,82.81,82.8,82.81,6715.0,82.2795,82.2795,82.2696,82.2795,6715.0
2025-04-25 11:50:00,82.81,82.81,82.8,82.81,11043.0,82.2795,82.2795,82.2696,82.2795,11043.0
2025-04-25 11:55:00,82.81,82.81,82.8,82.81,6951.0,82.2795,82.2795,82.2696,82.2795,6951.0
2025-04-25 12:00:00,82.81,82.82,82.8,82.82,18094.0,82.2795,82.2895,82.2696,82.2895,18094.0
2025-04-25 12:05:00,82.81,82.82,82.81,82.81,3774.0,82.2795,82.2895,82.2795,82.2795,3774.0
2025-04-25 12:10:00,82.81,82.82,82.81,82.81,953.0,82.2795,82.2895,82.2795,82.2795,953.0
2025-04-25 12:15:00,82.81,82.82,82.81,82.81,9561.0,82.2795,82.2895,82.2795,82.2795,9561.0
2025-04-25 12:20:00,82.81,82.82,82.81,82.81,105863.0,82.2795,82.2895,82.2795,82.2795,105863.0
2025-04-25 12:25:00,82.81,82.82,82.81,82.81,2120.0,82.2795,82.2895,82.2795,82.2795,2120.0
2025-04-25 12:30:00,82.81,82.82,82.81,82.81,41958.0,82.2795,82.2895,82.2795,82.2795,41958.0
2025-04-25 12:35:00,82.81,82.82,82.81,82.82,113017.0,82.2795,82.2895,82.2795,82.2895,113017.0
2025-04-25 12:40:00,82.81,82.82,82.81,82.81,7004.0,82.2795,82.2895,82.2795,82.2795,7004.0
2025-04-25 12:45:00,82.81,82.82,82.81,82.81,38194.0,82.2795,82.2895,82.2795,82.2795,38194.0
2025-04-25 12:50:00,82.81,82.82,82.81,82.81,6296.0,82.2795,82.2895,82.2795,82.2795,6296.0
2025-04-25 12:55:00,82.81,82.82,82.81,82.81,3418.0,82.2795,82.2895,82.2795,82.2795,3418.0
2025-04-25 13:00:00,82.81,82.82,82.8,82.81,18198.0,82.2795,82.2895,82.2696,82.2795,18198.0
2025-04-25 13:05:00,82.81,82.81,82.8,82.8,1509.0,82.2795,82.2795,82.2696,82.2696,1509.0
2025-04-25 13:10:00,82.81,82.81,82.8,82.81,9222.0,82.2795,82.2795,82.2696,82.2795,9222.0
2025-04-25 13:15:00,82.8,82.81,82.8,82.81,128658.0,82.2696,82.2795,82.2696,82.2795,128658.0
2025-04-25 13:20:00,82.81,82.82,82.8,82.81,19029.0,82.2795,82.2895,82.2696,82.2795,19029.0
2025-04-25 13:25:00,82.81,82.82,82.81,82.81,8575.0,82.2795,82.2895,82.2795,82.2795,8575.0
2025-04-25 13:30:00,82.81,82.82,82.81,82.81,5905.0,82.2795,82.2895,82.2795,82.2795,5905.0
2025-04-25 13:35:00,82.81,82.82,82.81,82.81,14549.0,82.2795,82.2895,82.2795,82.2795,14549.0
2025-04-25 13:40:00,82.82,82.83,82.81,82.82,59969.0,82.2895,82.2994,82.2795,82.2895,59969.0
2025-04-25 13:45:00,82.83,82.83,82.82,82.83,4673.0,82.2994,82.2994,82.2895,82.2994,4673.0
2025-04-25 13:50:00,82.83,82.84,82.82,82.83,20184.0,82.2994,82.3093,82.2895,82.2994,20184.0
2025-04-25 13:55:00,82.84,82.84,82.83,82.84,26086.0,82.3093,82.3093,82.2994,82.3093,26086.0
2025-04-25 14:00:00,82.84,82.84,82.83,82.84,5912.0,82.3093,82.3093,82.2994,82.3093,5912.0
2025-04-25 14:05:00,82.84,82.85,82.83,82.84,10628.0,82.3093,82.3193,82.2994,82.3093,10628.0
2025-04-25 14:10:00,82.84,82.85,82.83,82.84,18010.0,82.3093,82.3193,82.2994,82.3093,18010.0
2025-04-25 14:15:00,82.84,82.84,82.82,82.83,28055.0,82.3093,82.3093,82.2895,82.2994,28055.0
2025-04-25 14:20:00,82.83,82.83,82.82,82.83,15515.0,82.2994,82.2994,82.2895,82.2994,15515.0
2025-04-25 14:25:00,82.82,82.83,82.82,82.82,4996.0,82.2895,82.2994,82.2895,82.2895,4996.0
2025-04-25 14:30:00,82.82,82.83,82.82,82.83,14420.0,82.2895,82.2994,82.2895,82.2994,14420.0
2025-04-25 14:35:00,82.83,82.84,82.82,82.84,18475.0,82.2994,82.3093,82.2895,82.3093,18475.0
2025-04-25 14:40:00,82.84,82.84,82.83,82.83,11536.0,82.3093,82.3093,82.2994,82.2994,11536.0
2025-04-25 14:45:00,82.83,82.84,82.83,82.84,7068.0,82.2994,82.3093,82.2994,82.3093,7068.0
2025-04-25 14:50:00,82.84,82.84,82.83,82.83,22571.0,82.3093,82.3093,82.2994,82.2994,22571.0
2025-04-25 14:55:00,82.84,82.84,82.83,82.84,14604.0,82.3093,82.3093,82.2994,82.3093,14604.0
2025-04-25 15:00:00,82.84,82.84,82.83,82.84,22582.0,82.3093,82.3093,82.2994,82.3093,22582.0
2025-04-25 15:05:00,82.83,82.84,82.82,82.83,33457.0,82.2994,82.3093,82.2895,82.2994,33457.0
2025-04-25 15:10:00,82.83,82.83,82.82,82.83,29771.0,82.2994,82.2994,82.2895,82.2994,29771.0
2025-04-25 15:15:00,82.83,82.83,82.82,82.83,35300.0,82.2994,82.2994,82.2895,82.2994,35300.0
2025-04-25 15:20:00,82.83,82.83,82.82,82.83,11709.0,82.2994,82.2994,82.2895,82.2994,11709.0
2025-04-25 15:25:00,82.82,82.83,82.82,82.83,6745.0,82.2895,82.2994,82.2895,82.2994,6745.0
2025-04-25 15:30:00,82.83,82.83,82.82,82.83,13880.0,82.2994,82.2994,82.2895,82.2994,13880.0
2025-04-25 15:35:00,82.83,82.83,82.82,82.83,15148.0,82.2994,82.2994,82.2895,82.2994,15148.0
2025-04-25 15:40:00,82.83,82.83,82.82,82.82,7641.0,82.2994,82.2994,82.2895,82.2895,7641.0
2025-04-25 15:45:00,82.83,82.83,82.82,82.83,30076.0,82.2994,82.2994,82.2895,82.2994,30076.0
2025-04-25 15:50:00,82.83,82.84,82.82,82.84,40794.0,82.2994,82.3093,82.2895,82.3093,40794.0
2025-04-25 15:55:00,82.84,82.84,82.83,82.84,158127.0,82.3093,82.3093,82.2994,82.3093,158127.0
2025-04-28 09:30:00,82.85,82.85,82.84,82.85,41414.0,82.3193,82.3193,82.3093,82.3193,41414.0
2025-04-28 09:35:00,82.85,82.85,82.84,82.84,36102.0,82.3193,82.3193,82.3093,82.3093,36102.0
2025-04-28 09:40:00,82.85,82.86,82.84,82.86,37903.0,82.3193,82.3292,82.3093,82.3292,37903.0
2025-04-28 09:45:00,82.86,82.86,82.85,82.86,15010.0,82.3292,82.3292,82.3193,82.3292,15010.0
2025-04-28 09:50:00,82.86,82.86,82.85,82.85,15398.0,82.3292,82.3292,82.3193,82.3193,15398.0
2025-04-28 09:55:00,82.86,82.86,82.85,82.86,16981.0,82.3292,82.3292,82.3193,82.3292,16981.0
2025-04-28 10:00:00,82.86,82.87,82.85,82.87,13718.0,82.3292,82.3392,82.3193,82.3392,13718.0
2025-04-28 10:05:00,82.87,82.87,82.86,82.86,15683.0,82.3392,82.3392,82.3292,82.3292,15683.0
2025-04-28 10:10:00,82.87,82.87,82.86,82.87,3673.0,82.3392,82.3392,82.3292,82.3392,3673.0
2025-04-28 10:15:00,82.87,82.87,82.86,82.86,14344.0,82.3392,82.3392,82.3292,82.3292,14344.0
2025-04-28 10:20:00,82.87,82.87,82.86,82.87,25184.0,82.3392,82.3392,82.3292,82.3392,25184.0
2025-04-28 10:25:00,82.86,82.87,82.86,82.87,18022.0,82.3292,82.3392,82.3292,82.3392,18022.0
2025-04-28 10:30:00,82.86,82.88,82.86,82.87,50168.0,82.3292,82.3491,82.3292,82.3392,50168.0
2025-04-28 10:35:00,82.87,82.88,82.87,82.88,7098.0,82.3392,82.3491,82.3392,82.3491,7098.0
2025-04-28 10:40:00,82.88,82.88,82.87,82.88,7269.0,82.3491,82.3491,82.3392,82.3491,7269.0
2025-04-28 10:45:00,82.88,82.88,82.87,82.87,6811.0,82.3491,82.3491,82.3392,82.3392,6811.0
2025-04-28 10:50:00,82.88,82.89,82.87,82.89,10988.0,82.3491,82.359,82.3392,82.359,10988.0
2025-04-28 10:55:00,82.89,82.89,82.88,82.89,19830.0,82.359,82.359,82.3491,82.359,19830.0
2025-04-28 11:00:00,82.89,82.89,82.88,82.89,11382.0,82.359,82.359,82.3491,82.359,11382.0
2025-04-28 11:05:00,82.89,82.89,82.88,82.89,43016.0,82.359,82.359,82.3491,82.359,43016.0
2025-04-28 11:10:00,82.89,82.89,82.88,82.89,17456.0,82.359,82.359,82.3491,82.359,17456.0
2025-04-28 11:15:00,82.89,82.89,82.88,82.89,4831.0,82.359,82.359,82.3491,82.359,4831.0
2025-04-28 11:20:00,82.89,82.9,82.89,82.9,27524.0,82.359,82.369,82.359,82.369,27524.0
2025-04-28 11:25:00,82.9,82.91,82.89,82.91,28591.0,82.369,82.3789,82.359,82.3789,28591.0
2025-04-28 11:30:00,82.91,82.91,82.89,82.89,18679.0,82.3789,82.3789,82.359,82.359,18679.0
2025-04-28 11:35:00,82.9,82.9,82.89,82.9,10181.0,82.369,82.369,82.359,82.369,10181.0
2025-04-28 11:40:00,82.9,82.91,82.89,82.91,19068.0,82.369,82.3789,82.359,82.3789,19068.0
2025-04-28 11:45:00,82.9,82.91,82.9,82.91,4831.0,82.369,82.3789,82.369,82.3789,4831.0
2025-04-28 11:50:00,82.9,82.91,82.9,82.91,9147.0,82.369,82.3789,82.369,82.3789,9147.0
2025-04-28 11:55:00,82.91,82.91,82.9,82.91,3785.0,82.3789,82.3789,82.369,82.3789,3785.0
2025-04-28 12:00:00,82.9,82.92,82.9,82.92,9007.0,82.369,82.3888,82.369,82.3888,9007.0
2025-04-28 12:05:00,82.92,82.92,82.91,82.92,6714.0,82.3888,82.3888,82.3789,82.3888,6714.0
2025-04-28 12:10:00,82.91,82.92,82.91,82.92,4614.0,82.3789,82.3888,82.3789,82.3888,4614.0
2025-04-28 12:15:00,82.92,82.92,82.91,82.91,22682.0,82.3888,82.3888,82.3789,82.3789,22682.0
2025-04-28 12:20:00,82.92,82.92,82.91,82.92,15290.0,82.3888,82.3888,82.3789,82.3888,15290.0
2025-04-28 12:25:00,82.92,82.92,82.91,82.92,2989.0,82.3888,82.3888,82.3789,82.3888,2989.0
2025-04-28 12:30:00,82.91,82.92,82.91,82.92,11714.0,82.3789,82.3888,82.3789,82.3888,11714.0
2025-04-28 12:35:00,82.92,82.93,82.91,82.92,124537.0,82.3888,82.3988,82.3789,82.3888,124537.0
2025-04-28 12:40:00,82.93,82.93,82.92,82.92,2794.0,82.3988,82.3988,82.3888,82.3888,2794.0
2025-04-28 12:45:00,82.93,82.94,82.93,82.93,5644.0,82.3988,82.4087,82.3988,82.3988,5644.0
2025-04-28 12:50:00,82.94,82.94,82.93,82.94,2392.0,82.4087,82.4087,82.3988,82.4087,2392.0
2025-04-28 12:55:00,82.94,82.94,82.93,82.94,11831.0,82.4087,82.4087,82.3988,82.4087,11831.0
2025-04-28 13:00:00,82.94,82.95,82.93,82.95,10512.0,82.4087,82.4186,82.3988,82.4186,10512.0
2025-04-28 13:05:00,82.95,82.95,82.94,82.94,7902.0,82.4186,82.4186,82.4087,82.4087,7902.0
2025-04-28 13:10:00,82.95,82.95,82.94,82.94,6826.0,82.4186,82.4186,82.4087,82.4087,6826.0
2025-04-28 13:15:00,82.94,82.95,82.94,82.95,10442.0,82.4087,82.4186,82.4087,82.4186,10442.0
2025-04-28 13:20:00,82.95,82.95,82.94,82.95,7025.0,82.4186,82.4186,82.4087,82.4186,7025.0
2025-04-28 13:25:00,82.95,82.95,82.94,82.94,5856.0,82.4186,82.4186,82.4087,82.4087,5856.0
2025-04-28 13:30:00,82.94,82.95,82.94,82.95,3033.0,82.4087,82.4186,82.4087,82.4186,3033.0
2025-04-28 13:35:00,82.94,82.95,82.94,82.95,21471.0,82.4087,82.4186,82.4087,82.4186,21471.0
2025-04-28 13:40:00,82.95,82.95,82.94,82.94,2154.0,82.4186,82.4186,82.4087,82.4087,2154.0
2025-04-28 13:45:00,82.95,82.95,82.94,82.95,6529.0,82.4186,82.4186,82.4087,82.4186,6529.0
2025-04-28 13:50:00,82.94,82.94,82.93,82.94,18548.0,82.4087,82.4087,82.3988,82.4087,18548.0
2025-04-28 13:55:00,82.93,82.94,82.93,82.93,4526.0,82.3988,82.4087,82.3988,82.3988,4526.0
2025-04-28 14:00:00,82.94,82.94,82.93,82.93,23280.0,82.4087,82.4087,82.3988,82.3988,23280.0
2025-04-28 14:05:00,82.94,82.94,82.93,82.94,1316.0,82.4087,82.4087,82.3988,82.4087,1316.0
2025-04-28 14:10:00,82.93,82.94,82.93,82.93,13939.0,82.3988,82.4087,82.3988,82.3988,13939.0
2025-04-28 14:15:00,82.93,82.94,82.93,82.94,11862.0,82.3988,82.4087,82.3988,82.4087,11862.0
2025-04-28 14:20:00,82.94,82.94,82.93,82.93,57922.0,82.4087,82.4087,82.3988,82.3988,57922.0
2025-04-28 14:25:00,82.93,82.94,82.93,82.93,24992.0,82.3988,82.4087,82.3988,82.3988,24992.0
2025-04-28 14:30:00,82.93,82.94,82.93,82.94,6546.0,82.3988,82.4087,82.3988,82.4087,6546.0
2025-04-28 14:35:00,82.94,82.94,82.93,82.93,4536.0,82.4087,82.4087,82.3988,82.3988,4536.0
2025-04-28 14:40:00,82.94,82.94,82.93,82.94,13137.0,82.4087,82.4087,82.3988,82.4087,13137.0
2025-04-28 14:45:00,82.93,82.94,82.93,82.94,7979.0,82.3988,82.4087,82.3988,82.4087,7979.0
2025-04-28 14:50:00,82.94,82.94,82.93,82.94,10661.0,82.4087,82.4087,82.3988,82.4087,10661.0
2025-04-28 14:55:00,82.93,82.95,82.93,82.95,333599.0,82.3988,82.4186,82.3988,82.4186,333599.0
2025-04-28 15:00:00,82.95,82.95,82.94,82.95,13021.0,82.4186,82.4186,82.4087,82.4186,13021.0
2025-04-28 15:05:00,82.95,82.96,82.94,82.95,29575.0,82.4186,82.4286,82.4087,82.4186,29575.0
2025-04-28 15:10:00,82.95,82.96,82.95,82.95,10746.0,82.4186,82.4286,82.4186,82.4186,10746.0
2025-04-28 15:15:00,82.95,82.96,82.95,82.95,11935.0,82.4186,82.4286,82.4186,82.4186,11935.0
2025-04-28 15:20:00,82.96,82.96,82.95,82.95,44882.0,82.4286,82.4286,82.4186,82.4186,44882.0
2025-04-28 15:25:00,82.95,82.96,82.95,82.95,17468.0,82.4186,82.4286,82.4186,82.4186,17468.0
2025-04-28 15:30:00,82.95,82.96,82.95,82.95,8593.0,82.4186,82.4286,82.4186,82.4186,8593.0
2025-04-28 15:35:00,82.95,82.96,82.95,82.95,41236.0,82.4186,82.4286,82.4186,82.4186,41236.0
2025-04-28 15:40:00,82.95,82.96,82.95,82.95,34198.0,82.4186,82.4286,82.4186,82.4186,34198.0
2025-04-28 15:45:00,82.96,82.96,82.94,82.95,44820.0,82.4286,82.4286,82.4087,82.4186,44820.0
2025-04-28 15:50:00,82.95,82.95,82.94,82.95,29690.0,82.4186,82.4186,82.4087,82.4186,29690.0
2025-04-28 15:55:00,82.95,82.95,82.94,82.95,257702.0,82.4186,82.4186,82.4087,82.4186,257702.0
2025-04-29 09:30:00,82.94,82.95,82.93,82.95,51513.0,82.4087,82.4186,82.3988,82.4186,51513.0
2025-04-29 09:35:00,82.95,82.95,82.94,82.95,18290.0,82.4186,82.4186,82.4087,82.4186,18290.0
2025-04-29 09:40:00,82.95,82.96,82.94,82.95,14997.0,82.4186,82.4286,82.4087,82.4186,14997.0
2025-04-29 09:45:00,82.95,82.97,82.95,82.96,42850.0,82.4186,82.4385,82.4186,82.4286,42850.0
2025-04-29 09:50:00,82.97,82.98,82.96,82.98,63363.0,82.4385,82.4485,82.4286,82.4485,63363.0
2025-04-29 09:55:00,82.97,82.99,82.97,82.99,13481.0,82.4385,82.4584,82.4385,82.4584,13481.0
2025-04-29 10:00:00,82.99,83.01,82.98,82.99,53887.0,82.4584,82.4783,82.4485,82.4584,53887.0
2025-04-29 10:05:00,82.98,82.98,82.97,82.98,137401.0,82.4485,82.4485,82.4385,82.4485,137401.0
2025-04-29 10:10:00,82.97,82.98,82.97,82.98,5352.0,82.4385,82.4485,82.4385,82.4485,5352.0
2025-04-29 10:15:00,82.98,82.98,82.97,82.98,21242.0,82.4485,82.4485,82.4385,82.4485,21242.0
2025-04-29 10:20:00,82.98,82.99,82.97,82.98,17761.0,82.4485,82.4584,82.4385,82.4485,17761.0
2025-04-29 10:25:00,82.98,82.99,82.98,82.98,21500.0,82.4485,82.4584,82.4485,82.4485,21500.0
2025-04-29 10:30:00,82.99,83.0,82.98,82.99,3136.0,82.4584,82.4683,82.4485,82.4584,3136.0
2025-04-29 10:35:00,82.99,83.0,82.98,82.98,8251.0,82.4584,82.4683,82.4485,82.4485,8251.0
2025-04-29 10:40:00,82.98,82.99,82.98,82.98,3627.0,82.4485,82.4584,82.4485,82.4485,3627.0
2025-04-29 10:45:00,82.98,82.99,82.98,82.98,5971.0,82.4485,82.4584,82.4485,82.4485,5971.0
2025-04-29 10:50:00,82.98,82.99,82.98,82.99,5252.0,82.4485,82.4584,82.4485,82.4584,5252.0
2025-04-29 10:55:00,82.98,82.99,82.98,82.99,5565.0,82.4485,82.4584,82.4485,82.4584,5565.0
2025-04-29 11:00:00,82.98,82.99,82.98,82.99,3819.0,82.4485,82.4584,82.4485,82.4584,3819.0
2025-04-29 11:05:00,82.99,83.0,82.98,83.0,20212.0,82.4584,82.4683,82.4485,82.4683,20212.0
2025-04-29 11:10:00,83.0,83.0,82.99,83.0,3518.0,82.4683,82.4683,82.4584,82.4683,3518.0
2025-04-29 11:15:00,83.0,83.0,82.99,82.99,9352.0,82.4683,82.4683,82.4584,82.4584,9352.0
2025-04-29 11:20:00,83.0,83.0,82.99,82.99,3072.0,82.4683,82.4683,82.4584,82.4584,3072.0
2025-04-29 11:25:00,82.99,83.0,82.98,82.99,22081.0,82.4584,82.4683,82.4485,82.4584,22081.0
2025-04-29 11:30:00,82.99,82.99,82.98,82.98,106082.0,82.4584,82.4584,82.4485,82.4485,106082.0
2025-04-29 11:35:00,82.99,83.0,82.99,83.0,9379.0,82.4584,82.4683,82.4584,82.4683,9379.0
2025-04-29 11:40:00,82.99,83.0,82.99,82.99,5425.0,82.4584,82.4683,82.4584,82.4584,5425.0
2025-04-29 11:45:00,83.0,83.0,82.98,82.99,5121.0,82.4683,82.4683,82.4485,82.4584,5121.0
2025-04-29 11:50:00,82.98,82.99,82.98,82.99,15661.0,82.4485,82.4584,82.4485,82.4584,15661.0
2025-04-29 11:55:00,82.98,83.0,82.98,83.0,17147.0,82.4485,82.4683,82.4485,82.4683,17147.0
2025-04-29 12:00:00,83.0,83.0,82.99,83.0,41524.0,82.4683,82.4683,82.4584,82.4683,41524.0
2025-04-29 12:05:00,83.0,83.0,82.99,82.99,17504.0,82.4683,82.4683,82.4584,82.4584,17504.0
2025-04-29 12:10:00,83.0,83.01,82.99,83.0,17073.0,82.4683,82.4783,82.4584,82.4683,17073.0
2025-04-29 12:15:00,83.01,83.01,83.0,83.01,7981.0,82.4783,82.4783,82.4683,82.4783,7981.0
2025-04-29 12:20:00,83.01,83.01,83.0,83.01,6976.0,82.4783,82.4783,82.4683,82.4783,6976.0
2025-04-29 12:25:00,83.01,83.02,83.0,83.01,684613.0,82.4783,82.4882,82.4683,82.4783,684613.0
2025-04-29 12:30:00,83.01,83.02,83.0,83.0,11717.0,82.4783,82.4882,82.4683,82.4683,11717.0
2025-04-29 12:35:00,83.0,83.01,83.0,83.01,9870.0,82.4683,82.4783,82.4683,82.4783,9870.0
2025-04-29 12:40:00,83.01,83.01,83.0,83.01,7892.0,82.4783,82.4783,82.4683,82.4783,7892.0
2025-04-29 12:45:00,83.01,83.01,83.0,83.0,4897.0,82.4783,82.4783,82.4683,82.4683,4897.0
2025-04-29 12:50:00,83.01,83.01,83.0,83.01,17326.0,82.4783,82.4783,82.4683,82.4783,17326.0
2025-04-29 12:55:00,83.0,83.01,83.0,83.01,26691.0,82.4683,82.4783,82.4683,82.4783,26691.0
2025-04-29 13:00:00,83.0,83.01,83.0,83.01,8189.0,82.4683,82.4783,82.4683,82.4783,8189.0
2025-04-29 13:05:00,83.01,83.01,83.0,83.01,7927.0,82.4783,82.4783,82.4683,82.4783,7927.0
2025-04-29 13:10:00,83.0,83.01,83.0,83.01,14225.0,82.4683,82.4783,82.4683,82.4783,14225.0
2025-04-29 13:15:00,83.01,83.01,83.0,83.01,8417.0,82.4783,82.4783,82.4683,82.4783,8417.0
2025-04-29 13:20:00,83.0,83.01,83.0,83.0,12132.0,82.4683,82.4783,82.4683,82.4683,12132.0
2025-04-29 13:25:00,83.01,83.01,83.0,83.01,16919.0,82.4783,82.4783,82.4683,82.4783,16919.0
2025-04-29 13:30:00,83.01,83.01,83.0,83.01,16409.0,82.4783,82.4783,82.4683,82.4783,16409.0
2025-04-29 13:35:00,83.01,83.01,83.0,83.01,4234.0,82.4783,82.4783,82.4683,82.4783,4234.0
2025-04-29 13:40:00,83.01,83.01,83.0,83.0,140145.0,82.4783,82.4783,82.4683,82.4683,140145.0
2025-04-29 13:45:00,83.01,83.01,83.0,83.01,52849.0,82.4783,82.4783,82.4683,82.4783,52849.0
2025-04-29 13:50:00,83.0,83.01,83.0,83.0,7868.0,82.4683,82.4783,82.4683,82.4683,7868.0
2025-04-29 13:55:00,83.0,83.01,83.0,83.01,5241.0,82.4683,82.4783,82.4683,82.4783,5241.0
2025-04-29 14:00:00,83.0,83.01,83.0,83.01,10447.0,82.4683,82.4783,82.4683,82.4783,10447.0
2025-04-29 14:05:00,83.01,83.01,83.0,83.01,22318.0,82.4783,82.4783,82.4683,82.4783,22318.0
2025-04-29 14:10:00,83.0,83.01,83.0,83.0,24957.0,82.4683,82.4783,82.4683,82.4683,24957.0
2025-04-29 14:15:00,83.01,83.01,83.0,83.01,18007.0,82.4783,82.4783,82.4683,82.4783,18007.0
2025-04-29 14:20:00,83.01,83.01,83.0,83.01,17311.0,82.4783,82.4783,82.4683,82.4783,17311.0
2025-04-29 14:25:00,83.01,83.01,83.0,83.01,4242.0,82.4783,82.4783,82.4683,82.4783,4242.0
2025-04-29 14:30:00,83.01,83.01,83.0,83.01,9828.0,82.4783,82.4783,82.4683,82.4783,9828.0
2025-04-29 14:35:00,83.01,83.01,82.99,82.99,12830.0,82.4783,82.4783,82.4584,82.4584,12830.0
2025-04-29 14:40:00,83.0,83.0,82.99,82.99,4686.0,82.4683,82.4683,82.4584,82.4584,4686.0
2025-04-29 14:45:00,82.99,83.0,82.99,83.0,4626.0,82.4584,82.4683,82.4584,82.4683,4626.0
2025-04-29 14:50:00,82.99,83.0,82.99,83.0,2368.0,82.4584,82.4683,82.4584,82.4683,2368.0
2025-04-29 14:55:00,83.0,83.0,82.99,83.0,8751.0,82.4683,82.4683,82.4584,82.4683,8751.0
2025-04-29 15:00:00,83.0,83.01,82.99,83.01,47858.0,82.4683,82.4783,82.4584,82.4783,47858.0
2025-04-29 15:05:00,83.01,83.01,83.0,83.01,13199.0,82.4783,82.4783,82.4683,82.4783,13199.0
2025-04-29 15:10:00,83.0,83.01,83.0,83.0,55371.0,82.4683,82.4783,82.4683,82.4683,55371.0
2025-04-29 15:15:00,83.0,83.01,83.0,83.01,33478.0,82.4683,82.4783,82.4683,82.4783,33478.0
2025-04-29 15:20:00,83.01,83.01,83.0,83.0,15528.0,82.4783,82.4783,82.4683,82.4683,15528.0
2025-04-29 15:25:00,83.01,83.01,83.0,83.01,11200.0,82.4783,82.4783,82.4683,82.4783,11200.0
2025-04-29 15:30:00,83.01,83.01,83.0,83.01,14480.0,82.4783,82.4783,82.4683,82.4783,14480.0
2025-04-29 15:35:00,83.0,83.01,83.0,83.01,50354.0,82.4683,82.4783,82.4683,82.4783,50354.0
2025-04-29 15:40:00,83.0,83.01,83.0,83.01,17282.0,82.4683,82.4783,82.4683,82.4783,17282.0
2025-04-29 15:45:00,83.01,83.01,83.0,83.01,145750.0,82.4783,82.4783,82.4683,82.4783,145750.0
2025-04-29 15:50:00,83.01,83.01,83.0,83.01,107837.0,82.4783,82.4783,82.4683,82.4783,107837.0
2025-04-29 15:55:00,83.01,83.01,83.0,83.01,125111.0,82.4783,82.4783,82.4683,82.4783,125111.0
2025-04-30 09:30:00,83.04,83.06,83.03,83.05,53115.0,82.5081,82.5279,82.4981,82.518,53115.0
2025-04-30 09:35:00,83.05,83.06,83.04,83.06,21101.0,82.518,82.5279,82.5081,82.5279,21101.0
2025-04-30 09:40:00,83.05,83.08,83.05,83.06,28162.0,82.518,82.5478,82.518,82.5279,28162.0
2025-04-30 09:45:00,83.06,83.07,83.05,83.06,21704.0,82.5279,82.5379,82.518,82.5279,21704.0
2025-04-30 09:50:00,83.07,83.07,83.05,83.06,15489.0,82.5379,82.5379,82.518,82.5279,15489.0
2025-04-30 09:55:00,83.07,83.07,83.06,83.07,313792.0,82.5379,82.5379,82.5279,82.5379,313792.0
2025-04-30 10:00:00,83.06,83.07,83.04,83.07,61520.0,82.5279,82.5379,82.5081,82.5379,61520.0
2025-04-30 10:05:00,83.06,83.07,83.04,83.04,24801.0,82.5279,82.5379,82.5081,82.5081,24801.0
2025-04-30 10:10:00,83.04,83.06,83.04,83.05,21140.0,82.5081,82.5279,82.5081,82.518,21140.0
2025-04-30 10:15:00,83.05,83.06,83.05,83.06,62760.0,82.518,82.5279,82.518,82.5279,62760.0
2025-04-30 10:20:00,83.06,83.06,83.05,83.06,47112.0,82.5279,82.5279,82.518,82.5279,47112.0
2025-04-30 10:25:00,83.06,83.06,83.04,83.05,65433.0,82.5279,82.5279,82.5081,82.518,65433.0
2025-04-30 10:30:00,83.05,83.06,83.04,83.06,21763.0,82.518,82.5279,82.5081,82.5279,21763.0
2025-04-30 10:35:00,83.06,83.07,83.05,83.06,23217.0,82.5279,82.5379,82.518,82.5279,23217.0
2025-04-30 10:40:00,83.06,83.06,83.05,83.06,38064.0,82.5279,82.5279,82.518,82.5279,38064.0
2025-04-30 10:45:00,83.06,83.07,83.06,83.06,29054.0,82.5279,82.5379,82.5279,82.5279,29054.0
2025-04-30 10:50:00,83.07,83.08,83.06,83.07,16172.0,82.5379,82.5478,82.5279,82.5379,16172.0
2025-04-30 10:55:00,83.07,83.07,83.06,83.06,22341.0,82.5379,82.5379,82.5279,82.5279,22341.0
2025-04-30 11:00:00,83.06,83.08,83.06,83.07,4654.0,82.5279,82.5478,82.5279,82.5379,4654.0
2025-04-30 11:05:00,83.07,83.08,83.06,83.06,10814.0,82.5379,82.5478,82.5279,82.5279,10814.0
2025-04-30 11:10:00,83.06,83.07,83.05,83.06,14261.0,82.5279,82.5379,82.518,82.5279,14261.0
2025-04-30 11:15:00,83.06,83.07,83.06,83.06,4278.0,82.5279,82.5379,82.5279,82.5279,4278.0
2025-04-30 11:20:00,83.06,83.07,83.06,83.06,16423.0,82.5279,82.5379,82.5279,82.5279,16423.0
2025-04-30 11:25:00,83.07,83.08,83.06,83.08,6863.0,82.5379,82.5478,82.5279,82.5478,6863.0
2025-04-30 11:30:00,83.08,83.08,83.07,83.08,12883.0,82.5478,82.5478,82.5379,82.5478,12883.0
2025-04-30 11:35:00,83.08,83.08,83.06,83.07,18154.0,82.5478,82.5478,82.5279,82.5379,18154.0
2025-04-30 11:40:00,83.07,83.07,83.06,83.06,6482.0,82.5379,82.5379,82.5279,82.5279,6482.0
2025-04-30 11:45:00,83.06,83.07,83.06,83.06,21443.0,82.5279,82.5379,82.5279,82.5279,21443.0
2025-04-30 11:50:00,83.06,83.07,83.06,83.07,24084.0,82.5279,82.5379,82.5279,82.5379,24084.0
2025-04-30 11:55:00,83.06,83.07,83.06,83.06,14855.0,82.5279,82.5379,82.5279,82.5279,14855.0
2025-04-30 12:00:00,83.06,83.06,83.05,83.06,78667.0,82.5279,82.5279,82.518,82.5279,78667.0
2025-04-30 12:05:00,83.05,83.05,83.04,83.04,15937.0,82.518,82.518,82.5081,82.5081,15937.0
2025-04-30 12:10:00,83.05,83.05,83.04,83.05,4948.0,82.518,82.518,82.5081,82.518,4948.0
2025-04-30 12:15:00,83.05,83.05,83.04,83.04,11660.0,82.518,82.518,82.5081,82.5081,11660.0
2025-04-30 12:20:00,83.05,83.05,83.04,83.05,32675.0,82.518,82.518,82.5081,82.518,32675.0
2025-04-30 12:25:00,83.04,83.05,83.04,83.05,24006.0,82.5081,82.518,82.5081,82.518,24006.0
2025-04-30 12:30:00,83.05,83.05,83.04,83.05,26669.0,82.518,82.518,82.5081,82.518,26669.0
2025-04-30 12:35:00,83.05,83.05,83.04,83.05,210654.0,82.518,82.518,82.5081,82.518,210654.0
2025-04-30 12:40:00,83.05,83.05,83.04,83.05,16925.0,82.518,82.518,82.5081,82.518,16925.0
2025-04-30 12:45:00,83.05,83.06,83.04,83.06,9820.0,82.518,82.5279,82.5081,82.5279,9820.0
2025-04-30 12:50:00,83.06,83.06,83.05,83.06,6951.0,82.5279,82.5279,82.518,82.5279,6951.0
2025-04-30 12:55:00,83.06,83.06,83.05,83.06,11315.0,82.5279,82.5279,82.518,82.5279,11315.0
2025-04-30 13:00:00,83.06,83.06,83.04,83.05,22486.0,82.5279,82.5279,82.5081,82.518,22486.0
2025-04-30 13:05:00,83.04,83.05,83.04,83.04,17065.0,82.5081,82.518,82.5081,82.5081,17065.0
2025-04-30 13:10:00,83.05,83.05,83.04,83.05,5659.0,82.518,82.518,82.5081,82.518,5659.0
2025-04-30 13:15:00,83.05,83.05,83.04,83.05,56720.0,82.518,82.518,82.5081,82.518,56720.0
2025-04-30 13:20:00,83.05,83.05,83.04,83.05,5950.0,82.518,82.518,82.5081,82.518,5950.0
2025-04-30 13:25:00,83.05,83.05,83.04,83.05,443288.0,82.518,82.518,82.5081,82.518,443288.0
2025-04-30 13:30:00,83.05,83.05,83.04,83.05,15326.0,82.518,82.518,82.5081,82.518,15326.0
2025-04-30 13:35:00,83.05,83.06,83.04,83.06,10071.0,82.518,82.5279,82.5081,82.5279,10071.0
2025-04-30 13:40:00,83.06,83.06,83.05,83.06,16223.0,82.5279,82.5279,82.518,82.5279,16223.0
2025-04-30 13:45:00,83.06,83.06,83.05,83.06,12014.0,82.5279,82.5279,82.518,82.5279,12014.0
2025-04-30 13:50:00,83.06,83.07,83.05,83.07,14111.0,82.5279,82.5379,82.518,82.5379,14111.0
2025-04-30 13:55:00,83.06,83.07,83.06,83.07,6818.0,82.5279,82.5379,82.5279,82.5379,6818.0
2025-04-30 14:00:00,83.06,83.07,83.06,83.07,100811.0,82.5279,82.5379,82.5279,82.5379,100811.0
2025-04-30 14:05:00,83.07,83.08,83.04,83.06,240877.0,82.5379,82.5478,82.5081,82.5279,240877.0
2025-04-30 14:10:00,83.06,83.07,83.06,83.06,8869.0,82.5279,82.5379,82.5279,82.5279,8869.0
2025-04-30 14:15:00,83.06,83.07,83.05,83.06,21529.0,82.5279,82.5379,82.518,82.5279,21529.0
2025-04-30 14:20:00,83.05,83.06,83.05,83.06,18023.0,82.518,82.5279,82.518,82.5279,18023.0
2025-04-30 14:25:00,83.06,83.06,83.05,83.06,12083.0,82.5279,82.5279,82.518,82.5279,12083.0
2025-04-30 14:30:00,83.05,83.07,83.05,83.06,21209.0,82.518,82.5379,82.518,82.5279,21209.0
2025-04-30 14:35:00,83.06,83.06,83.05,83.06,29965.0,82.5279,82.5279,82.518,82.5279,29965.0
2025-04-30 14:40:00,83.05,83.06,83.05,83.06,5953.0,82.518,82.5279,82.518,82.5279,5953.0
2025-04-30 14:45:00,83.06,83.06,83.05,83.05,133161.0,82.5279,82.5279,82.518,82.518,133161.0
2025-04-30 14:50:00,83.05,83.06,83.05,83.06,21128.0,82.518,82.5279,82.518,82.5279,21128.0
2025-04-30 14:55:00,83.05,83.07,83.05,83.06,85967.0,82.518,82.5379,82.518,82.5279,85967.0
2025-04-30 15:00:00,83.06,83.07,83.06,83.06,185542.0,82.5279,82.5379,82.5279,82.5279,185542.0
2025-04-30 15:05:00,83.06,83.07,83.06,83.07,49482.0,82.5279,82.5379,82.5279,82.5379,49482.0
2025-04-30 15:10:00,83.06,83.08,83.06,83.08,87480.0,82.5279,82.5478,82.5279,82.5478,87480.0
2025-04-30 15:15:00,83.08,83.09,83.07,83.09,147903.0,82.5478,82.5577,82.5379,82.5577,147903.0
2025-04-30 15:20:00,83.08,83.09,83.08,83.08,24292.0,82.5478,82.5577,82.5478,82.5478,24292.0
2025-04-30 15:25:00,83.09,83.1,83.08,83.09,137746.0,82.5577,82.5677,82.5478,82.5577,137746.0
2025-04-30 15:30:00,83.1,83.1,83.09,83.09,44607.0,82.5677,82.5677,82.5577,82.5577,44607.0
2025-04-30 15:35:00,83.09,83.1,83.08,83.09,61566.0,82.5577,82.5677,82.5478,82.5577,61566.0
2025-04-30 15:40:00,83.09,83.1,83.08,83.1,165346.0,82.5577,82.5677,82.5478,82.5677,165346.0
2025-04-30 15:45:00,83.09,83.1,83.09,83.1,34645.0,82.5577,82.5677,82.5577,82.5677,34645.0
2025-04-30 15:50:00,83.09,83.1,83.09,83.1,72155.0,82.5577,82.5677,82.5577,82.5677,72155.0
2025-04-30 15:55:00,83.1,83.11,83.09,83.1,292489.0,82.5677,82.5776,82.5577,82.5677,292489.0
2025-05-01 09:30:00,82.89,82.89,82.88,82.88,245216.0,82.6172,82.6172,82.6072,82.6072,245216.0
2025-05-01 09:35:00,82.89,82.89,82.88,82.89,8492.0,82.6172,82.6172,82.6072,82.6172,8492.0
2025-05-01 09:40:00,82.89,82.89,82.88,82.89,21581.0,82.6172,82.6172,82.6072,82.6172,21581.0
2025-05-01 09:45:00,82.88,82.89,82.88,82.89,17056.0,82.6072,82.6172,82.6072,82.6172,17056.0
2025-05-01 09:50:00,82.89,82.89,82.88,82.88,15125.0,82.6172,82.6172,82.6072,82.6072,15125.0
2025-05-01 09:55:00,82.89,82.9,82.89,82.9,156976.0,82.6172,82.6272,82.6172,82.6272,156976.0
2025-05-01 10:00:00,82.89,82.89,82.83,82.84,63679.0,82.6172,82.6172,82.5574,82.5673,63679.0
2025-05-01 10:05:00,82.84,82.85,82.83,82.84,20369.0,82.5673,82.5773,82.5574,82.5673,20369.0
2025-05-01 10:10:00,82.83,82.84,82.82,82.83,56028.0,82.5574,82.5673,82.5474,82.5574,56028.0
2025-05-01 10:15:00,82.83,82.83,82.81,82.81,19415.0,82.5574,82.5574,82.5374,82.5374,19415.0
2025-05-01 10:20:00,82.81,82.82,82.81,82.81,52220.0,82.5374,82.5474,82.5374,82.5374,52220.0
2025-05-01 10:25:00,82.81,82.82,82.79,82.8,28813.0,82.5374,82.5474,82.5175,82.5275,28813.0
2025-05-01 10:30:00,82.8,82.8,82.79,82.8,11296.0,82.5275,82.5275,82.5175,82.5275,11296.0
2025-05-01 10:35:00,82.8,82.8,82.77,82.78,25622.0,82.5275,82.5275,82.4976,82.5075,25622.0
2025-05-01 10:40:00,82.78,82.78,82.77,82.78,15290.0,82.5075,82.5075,82.4976,82.5075,15290.0
2025-05-01 10:45:00,82.77,82.78,82.77,82.78,13454.0,82.4976,82.5075,82.4976,82.5075,13454.0
2025-05-01 10:50:00,82.78,82.79,82.77,82.78,428695.0,82.5075,82.5175,82.4976,82.5075,428695.0
2025-05-01 10:55:00,82.78,82.78,82.76,82.77,78957.0,82.5075,82.5075,82.4876,82.4976,78957.0
2025-05-01 11:00:00,82.77,82.77,82.76,82.77,9820.0,82.4976,82.4976,82.4876,82.4976,9820.0
2025-05-01 11:05:00,82.76,82.77,82.76,82.77,25810.0,82.4876,82.4976,82.4876,82.4976,25810.0
2025-05-01 11:10:00,82.77,82.77,82.76,82.77,35992.0,82.4976,82.4976,82.4876,82.4976,35992.0
2025-05-01 11:15:00,82.76,82.77,82.75,82.75,113213.0,82.4876,82.4976,82.4776,82.4776,113213.0
2025-05-01 11:20:00,82.75,82.76,82.73,82.74,13052.0,82.4776,82.4876,82.4577,82.4677,13052.0
2025-05-01 11:25:00,82.74,82.74,82.73,82.74,13498.0,82.4677,82.4677,82.4577,82.4677,13498.0
2025-05-01 11:30:00,82.74,82.75,82.73,82.74,14283.0,82.4677,82.4776,82.4577,82.4677,14283.0
2025-05-01 11:35:00,82.73,82.74,82.73,82.73,15261.0,82.4577,82.4677,82.4577,82.4577,15261.0
2025-05-01 11:40:00,82.73,82.74,82.72,82.73,31666.0,82.4577,82.4677,82.4477,82.4577,31666.0
2025-05-01 11:45:00,82.72,82.73,82.72,82.73,71369.0,82.4477,82.4577,82.4477,82.4577,71369.0
2025-05-01 11:50:00,82.73,82.73,82.72,82.73,44189.0,82.4577,82.4577,82.4477,82.4577,44189.0
2025-05-01 11:55:00,82.73,82.74,82.72,82.73,13787.0,82.4577,82.4677,82.4477,82.4577,13787.0
2025-05-01 12:00:00,82.74,82.74,82.72,82.73,12472.0,82.4677,82.4677,82.4477,82.4577,12472.0
2025-05-01 12:05:00,82.73,82.73,82.72,82.72,9366.0,82.4577,82.4577,82.4477,82.4477,9366.0
2025-05-01 12:10:00,82.73,82.74,82.72,82.74,8010.0,82.4577,82.4677,82.4477,82.4677,8010.0
2025-05-01 12:15:00,82.73,82.74,82.72,82.73,24149.0,82.4577,82.4677,82.4477,82.4577,24149.0
2025-05-01 12:20:00,82.72,82.73,82.72,82.73,4922.0,82.4477,82.4577,82.4477,82.4577,4922.0
2025-05-01 12:25:00,82.73,82.73,82.72,82.72,25008.0,82.4577,82.4577,82.4477,82.4477,25008.0
2025-05-01 12:30:00,82.72,82.73,82.72,82.73,6978.0,82.4477,82.4577,82.4477,82.4577,6978.0
2025-05-01 12:35:00,82.72,82.73,82.72,82.73,9909.0,82.4477,82.4577,82.4477,82.4577,9909.0
2025-05-01 12:40:00,82.73,82.74,82.73,82.73,25007.0,82.4577,82.4677,82.4577,82.4577,25007.0
2025-05-01 12:45:00,82.73,82.74,82.73,82.73,6018.0,82.4577,82.4677,82.4577,82.4577,6018.0
2025-05-01 12:50:00,82.74,82.75,82.73,82.75,23186.0,82.4677,82.4776,82.4577,82.4776,23186.0
2025-05-01 12:55:00,82.74,82.75,82.74,82.75,109825.0,82.4677,82.4776,82.4677,82.4776,109825.0
2025-05-01 13:00:00,82.75,82.75,82.74,82.75,124162.0,82.4776,82.4776,82.4677,82.4776,124162.0
2025-05-01 13:05:00,82.75,82.75,82.74,82.75,13533.0,82.4776,82.4776,82.4677,82.4776,13533.0
2025-05-01 13:10:00,82.75,82.75,82.73,82.74,31111.0,82.4776,82.4776,82.4577,82.4677,31111.0
2025-05-01 13:15:00,82.74,82.75,82.73,82.74,22931.0,82.4677,82.4776,82.4577,82.4677,22931.0
2025-05-01 13:20:00,82.74,82.74,82.73,82.73,14410.0,82.4677,82.4677,82.4577,82.4577,14410.0
2025-05-01 13:25:00,82.73,82.74,82.73,82.73,8577.0,82.4577,82.4677,82.4577,82.4577,8577.0
2025-05-01 13:30:00,82.73,82.74,82.73,82.74,12628.0,82.4577,82.4677,82.4577,82.4677,12628.0
2025-05-01 13:35:00,82.73,82.74,82.73,82.73,18615.0,82.4577,82.4677,82.4577,82.4577,18615.0
2025-05-01 13:40:00,82.73,82.74,82.71,82.72,22255.0,82.4577,82.4677,82.4378,82.4477,22255.0
2025-05-01 13:45:00,82.72,82.72,82.69,82.7,39595.0,82.4477,82.4477,82.4178,82.4278,39595.0
2025-05-01 13:50:00,82.7,82.7,82.69,82.7,660496.0,82.4278,82.4278,82.4178,82.4278,660496.0
2025-05-01 13:55:00,82.7,82.7,82.68,82.69,19096.0,82.4278,82.4278,82.4079,82.4178,19096.0
2025-05-01 14:00:00,82.69,82.69,82.66,82.67,18825.0,82.4178,82.4178,82.3879,82.3979,18825.0
2025-05-01 14:05:00,82.67,82.68,82.66,82.67,27238.0,82.3979,82.4079,82.3879,82.3979,27238.0
2025-05-01 14:10:00,82.67,82.69,82.67,82.69,35347.0,82.3979,82.4178,82.3979,82.4178,35347.0
2025-05-01 14:15:00,82.69,82.69,82.67,82.67,24599.0,82.4178,82.4178,82.3979,82.3979,24599.0
2025-05-01 14:20:00,82.67,82.68,82.66,82.67,19227.0,82.3979,82.4079,82.3879,82.3979,19227.0
2025-05-01 14:25:00,82.67,82.67,82.66,82.67,27912.0,82.3979,82.3979,82.3879,82.3979,27912.0
2025-05-01 14:30:00,82.67,82.68,82.66,82.67,63518.0,82.3979,82.4079,82.3879,82.3979,63518.0
2025-05-01 14:35:00,82.67,82.69,82.67,82.69,86803.0,82.3979,82.4178,82.3979,82.4178,86803.0
2025-05-01 14:40:00,82.69,82.69,82.68,82.68,43044.0,82.4178,82.4178,82.4079,82.4079,43044.0
2025-05-01 14:45:00,82.69,82.7,82.68,82.7,25277.0,82.4178,82.4278,82.4079,82.4278,25277.0
2025-05-01 14:50:00,82.7,82.7,82.68,82.7,15649.0,82.4278,82.4278,82.4079,82.4278,15649.0
2025-05-01 14:55:00,82.7,82.7,82.68,82.7,35709.0,82.4278,82.4278,82.4079,82.4278,35709.0
2025-05-01 15:00:00,82.7,82.7,82.68,82.69,80146.0,82.4278,82.4278,82.4079,82.4178,80146.0
2025-05-01 15:05:00,82.69,82.69,82.68,82.69,18350.0,82.4178,82.4178,82.4079,82.4178,18350.0
2025-05-01 15:10:00,82.68,82.69,82.68,82.69,17604.0,82.4079,82.4178,82.4079,82.4178,17604.0
2025-05-01 15:15:00,82.69,82.69,82.68,82.69,364929.0,82.4178,82.4178,82.4079,82.4178,364929.0
2025-05-01 15:20:00,82.69,82.69,82.68,82.69,11735.0,82.4178,82.4178,82.4079,82.4178,11735.0
2025-05-01 15:25:00,82.69,82.69,82.68,82.68,110006.0,82.4178,82.4178,82.4079,82.4079,110006.0
2025-05-01 15:30:00,82.68,82.69,82.68,82.69,32318.0,82.4079,82.4178,82.4079,82.4178,32318.0
2025-05-01 15:35:00,82.69,82.69,82.68,82.69,34669.0,82.4178,82.4178,82.4079,82.4178,34669.0
2025-05-01 15:40:00,82.69,82.69,82.68,82.69,77938.0,82.4178,82.4178,82.4079,82.4178,77938.0
2025-05-01 15:45:00,82.69,82.69,82.68,82.69,33716.0,82.4178,82.4178,82.4079,82.4178,33716.0
2025-05-01 15:50:00,82.68,82.69,82.68,82.69,354015.0,82.4079,82.4178,82.4079,82.4178,354015.0
2025-05-01 15:55:00,82.69,82.7,82.68,82.7,181036.0,82.4178,82.4278,82.4079,82.4278,181036.0
2025-05-02 09:30:00,82.62,82.63,82.61,82.63,84054.0,82.3481,82.358,82.3381,82.358,84054.0
2025-05-02 09:35:00,82.63,82.64,82.62,82.63,122945.0,82.358,82.368,82.3481,82.358,122945.0
2025-05-02 09:40:00,82.63,82.63,82.62,82.62,32173.0,82.358,82.358,82.3481,82.3481,32173.0
2025-05-02 09:45:00,82.63,82.64,82.62,82.64,54278.0,82.358,82.368,82.3481,82.368,54278.0
2025-05-02 09:50:00,82.63,82.65,82.63,82.64,10138.0,82.358,82.378,82.358,82.368,10138.0
2025-05-02 09:55:00,82.64,82.64,82.63,82.64,15554.0,82.368,82.368,82.358,82.368,15554.0
2025-05-02 10:00:00,82.63,82.64,82.62,82.63,22439.0,82.358,82.368,82.3481,82.358,22439.0
2025-05-02 10:05:00,82.63,82.63,82.61,82.61,428713.0,82.358,82.358,82.3381,82.3381,428713.0
2025-05-02 10:10:00,82.62,82.63,82.61,82.62,17623.0,82.3481,82.358,82.3381,82.3481,17623.0
2025-05-02 10:15:00,82.61,82.62,82.6,82.61,26931.0,82.3381,82.3481,82.3281,82.3381,26931.0
2025-05-02 10:20:00,82.61,82.61,82.59,82.59,61819.0,82.3381,82.3381,82.3182,82.3182,61819.0
2025-05-02 10:25:00,82.59,82.6,82.59,82.59,7070.0,82.3182,82.3281,82.3182,82.3182,7070.0
2025-05-02 10:30:00,82.6,82.61,82.59,82.59,16913.0,82.3281,82.3381,82.3182,82.3182,16913.0
2025-05-02 10:35:00,82.6,82.6,82.59,82.6,4834.0,82.3281,82.3281,82.3182,82.3281,4834.0
2025-05-02 10:40:00,82.59,82.6,82.59,82.59,13569.0,82.3182,82.3281,82.3182,82.3182,13569.0
2025-05-02 10:45:00,82.59,82.59,82.57,82.58,29456.0,82.3182,82.3182,82.2982,82.3082,29456.0
2025-05-02 10:50:00,82.58,82.58,82.57,82.58,5454.0,82.3082,82.3082,82.2982,82.3082,5454.0
2025-05-02 10:55:00,82.57,82.58,82.57,82.58,18947.0,82.2982,82.3082,82.2982,82.3082,18947.0
2025-05-02 11:00:00,82.57,82.58,82.56,82.58,24652.0,82.2982,82.3082,82.2883,82.3082,24652.0
2025-05-02 11:05:00,82.57,82.57,82.56,82.56,11792.0,82.2982,82.2982,82.2883,82.2883,11792.0
2025-05-02 11:10:00,82.56,82.57,82.56,82.56,13575.0,82.2883,82.2982,82.2883,82.2883,13575.0
2025-05-02 11:15:00,82.56,82.57,82.55,82.56,32598.0,82.2883,82.2982,82.2783,82.2883,32598.0
2025-05-02 11:20:00,82.56,82.56,82.55,82.55,6639.0,82.2883,82.2883,82.2783,82.2783,6639.0
2025-05-02 11:25:00,82.55,82.56,82.55,82.55,23125.0,82.2783,82.2883,82.2783,82.2783,23125.0
2025-05-02 11:30:00,82.56,82.56,82.55,82.55,17350.0,82.2883,82.2883,82.2783,82.2783,17350.0
2025-05-02 11:35:00,82.56,82.57,82.55,82.56,24265.0,82.2883,82.2982,82.2783,82.2883,24265.0
2025-05-02 11:40:00,82.56,82.57,82.56,82.56,5011.0,82.2883,82.2982,82.2883,82.2883,5011.0
2025-05-02 11:45:00,82.56,82.57,82.55,82.56,27963.0,82.2883,82.2982,82.2783,82.2883,27963.0
2025-05-02 11:50:00,82.56,82.56,82.55,82.55,37292.0,82.2883,82.2883,82.2783,82.2783,37292.0
2025-05-02 11:55:00,82.56,82.56,82.54,82.55,39657.0,82.2883,82.2883,82.2683,82.2783,39657.0
2025-05-02 12:00:00,82.55,82.56,82.52,82.53,75531.0,82.2783,82.2883,82.2484,82.2584,75531.0
2025-05-02 12:05:00,82.53,82.53,82.52,82.53,141532.0,82.2584,82.2584,82.2484,82.2584,141532.0
2025-05-02 12:10:00,82.53,82.53,82.52,82.53,13362.0,82.2584,82.2584,82.2484,82.2584,13362.0
2025-05-02 12:15:00,82.53,82.53,82.51,82.52,26633.0,82.2584,82.2584,82.2384,82.2484,26633.0
2025-05-02 12:20:00,82.52,82.52,82.51,82.52,4208.0,82.2484,82.2484,82.2384,82.2484,4208.0
2025-05-02 12:25:00,82.52,82.52,82.51,82.52,11760.0,82.2484,82.2484,82.2384,82.2484,11760.0
2025-05-02 12:30:00,82.51,82.52,82.51,82.52,4267.0,82.2384,82.2484,82.2384,82.2484,4267.0
2025-05-02 12:35:00,82.52,82.52,82.51,82.52,7505.0,82.2484,82.2484,82.2384,82.2484,7505.0
2025-05-02 12:40:00,82.52,82.53,82.51,82.51,37432.0,82.2484,82.2584,82.2384,82.2384,37432.0
2025-05-02 12:45:00,82.52,82.52,82.5,82.51,82900.0,82.2484,82.2484,82.2285,82.2384,82900.0
2025-05-02 12:50:00,82.51,82.51,82.5,82.51,13028.0,82.2384,82.2384,82.2285,82.2384,13028.0
2025-05-02 12:55:00,82.51,82.51,82.5,82.51,5386.0,82.2384,82.2384,82.2285,82.2384,5386.0
2025-05-02 13:00:00,82.51,82.51,82.5,82.51,18413.0,82.2384,82.2384,82.2285,82.2384,18413.0
2025-05-02 13:05:00,82.51,82.52,82.5,82.51,18084.0,82.2384,82.2484,82.2285,82.2384,18084.0
2025-05-02 13:10:00,82.52,82.52,82.51,82.52,10671.0,82.2484,82.2484,82.2384,82.2484,10671.0
2025-05-02 13:15:00,82.51,82.52,82.51,82.52,7767.0,82.2384,82.2484,82.2384,82.2484,7767.0
2025-05-02 13:20:00,82.52,82.53,82.51,82.53,17069.0,82.2484,82.2584,82.2384,82.2584,17069.0
2025-05-02 13:25:00,82.53,82.53,82.52,82.53,8103.0,82.2584,82.2584,82.2484,82.2584,8103.0
2025-05-02 13:30:00,82.53,82.53,82.52,82.53,242278.0,82.2584,82.2584,82.2484,82.2584,242278.0
2025-05-02 13:35:00,82.53,82.53,82.52,82.53,80135.0,82.2584,82.2584,82.2484,82.2584,80135.0
2025-05-02 13:40:00,82.53,82.53,82.52,82.53,18539.0,82.2584,82.2584,82.2484,82.2584,18539.0
2025-05-02 13:45:00,82.53,82.53,82.52,82.52,12574.0,82.2584,82.2584,82.2484,82.2484,12574.0
2025-05-02 13:50:00,82.53,82.53,82.52,82.53,153933.0,82.2584,82.2584,82.2484,82.2584,153933.0
2025-05-02 13:55:00,82.53,82.53,82.52,82.52,44174.0,82.2584,82.2584,82.2484,82.2484,44174.0
2025-05-02 14:00:00,82.53,82.53,82.52,82.53,17650.0,82.2584,82.2584,82.2484,82.2584,17650.0
2025-05-02 14:05:00,82.53,82.53,82.52,82.53,32918.0,82.2584,82.2584,82.2484,82.2584,32918.0
2025-05-02 14:10:00,82.53,82.53,82.52,82.52,69315.0,82.2584,82.2584,82.2484,82.2484,69315.0
2025-05-02 14:15:00,82.52,82.53,82.51,82.51,78406.0,82.2484,82.2584,82.2384,82.2384,78406.0
2025-05-02 14:20:00,82.52,82.52,82.51,82.52,15224.0,82.2484,82.2484,82.2384,82.2484,15224.0
2025-05-02 14:25:00,82.52,82.52,82.51,82.52,40937.0,82.2484,82.2484,82.2384,82.2484,40937.0
2025-05-02 14:30:00,82.52,82.52,82.5,82.51,32317.0,82.2484,82.2484,82.2285,82.2384,32317.0
2025-05-02 14:35:00,82.51,82.51,82.5,82.51,30098.0,82.2384,82.2384,82.2285,82.2384,30098.0
2025-05-02 14:40:00,82.51,82.51,82.5,82.51,31554.0,82.2384,82.2384,82.2285,82.2384,31554.0
2025-05-02 14:45:00,82.51,82.52,82.5,82.51,33786.0,82.2384,82.2484,82.2285,82.2384,33786.0
2025-05-02 14:50:00,82.52,82.52,82.51,82.52,18123.0,82.2484,82.2484,82.2384,82.2484,18123.0
2025-05-02 14:55:00,82.51,82.52,82.51,82.52,25752.0,82.2384,82.2484,82.2384,82.2484,25752.0
2025-05-02 15:00:00,82.52,82.52,82.51,82.52,140654.0,82.2484,82.2484,82.2384,82.2484,140654.0
2025-05-02 15:05:00,82.52,82.53,82.51,82.53,38594.0,82.2484,82.2584,82.2384,82.2584,38594.0
2025-05-02 15:10:00,82.53,82.53,82.52,82.53,21161.0,82.2584,82.2584,82.2484,82.2584,21161.0
2025-05-02 15:15:00,82.53,82.53,82.52,82.53,15374.0,82.2584,82.2584,82.2484,82.2584,15374.0
2025-05-02 15:20:00,82.53,82.53,82.52,82.53,6737.0,82.2584,82.2584,82.2484,82.2584,6737.0
2025-05-02 15:25:00,82.53,82.53,82.52,82.53,12495.0,82.2584,82.2584,82.2484,82.2584,12495.0
2025-05-02 15:30:00,82.53,82.53,82.52,82.53,74009.0,82.2584,82.2584,82.2484,82.2584,74009.0
2025-05-02 15:35:00,82.52,82.53,82.52,82.53,59747.0,82.2484,82.2584,82.2484,82.2584,59747.0
2025-05-02 15:40:00,82.53,82.53,82.52,82.53,46369.0,82.2584,82.2584,82.2484,82.2584,46369.0
2025-05-02 15:45:00,82.53,82.53,82.52,82.53,190721.0,82.2584,82.2584,82.2484,82.2584,190721.0
2025-05-02 15:50:00,82.53,82.54,82.52,82.53,66793.0,82.2584,82.2683,82.2484,82.2584,66793.0
2025-05-02 15:55:00,82.54,82.54,82.52,82.54,247696.0,82.2683,82.2683,82.2484,82.2683,247696.0
2025-05-05 09:30:00,82.57,82.57,82.56,82.56,141077.0,82.2982,82.2982,82.2883,82.2883,141077.0
2025-05-05 09:35:00,82.57,82.57,82.55,82.56,173111.0,82.2982,82.2982,82.2783,82.2883,173111.0
2025-05-05 09:40:00,82.56,82.57,82.55,82.56,14364.0,82.2883,82.2982,82.2783,82.2883,14364.0
2025-05-05 09:45:00,82.56,82.57,82.56,82.56,36035.0,82.2883,82.2982,82.2883,82.2883,36035.0
2025-05-05 09:50:00,82.57,82.58,82.56,82.58,29007.0,82.2982,82.3082,82.2883,82.3082,29007.0
2025-05-05 09:55:00,82.58,82.58,82.57,82.58,16892.0,82.3082,82.3082,82.2982,82.3082,16892.0
2025-05-05 10:00:00,82.57,82.57,82.5,82.52,103762.0,82.2982,82.2982,82.2285,82.2484,103762.0
2025-05-05 10:05:00,82.52,82.53,82.51,82.53,27094.0,82.2484,82.2584,82.2384,82.2584,27094.0
2025-05-05 10:10:00,82.52,82.53,82.51,82.52,15660.0,82.2484,82.2584,82.2384,82.2484,15660.0
2025-05-05 10:15:00,82.52,82.52,82.51,82.51,361881.0,82.2484,82.2484,82.2384,82.2384,361881.0
2025-05-05 10:20:00,82.51,82.51,82.5,82.51,7098.0,82.2384,82.2384,82.2285,82.2384,7098.0
2025-05-05 10:25:00,82.5,82.51,82.5,82.51,341888.0,82.2285,82.2384,82.2285,82.2384,341888.0
2025-05-05 10:30:00,82.51,82.51,82.5,82.51,21575.0,82.2384,82.2384,82.2285,82.2384,21575.0
2025-05-05 10:35:00,82.51,82.51,82.5,82.51,6146.0,82.2384,82.2384,82.2285,82.2384,6146.0
2025-05-05 10:40:00,82.51,82.51,82.5,82.51,4136.0,82.2384,82.2384,82.2285,82.2384,4136.0
2025-05-05 10:45:00,82.51,82.51,82.5,82.5,3048.0,82.2384,82.2384,82.2285,82.2285,3048.0
2025-05-05 10:50:00,82.51,82.52,82.5,82.51,255175.0,82.2384,82.2484,82.2285,82.2384,255175.0
2025-05-05 10:55:00,82.51,82.52,82.5,82.5,12022.0,82.2384,82.2484,82.2285,82.2285,12022.0
2025-05-05 11:00:00,82.51,82.52,82.5,82.52,6748.0,82.2384,82.2484,82.2285,82.2484,6748.0
2025-05-05 11:05:00,82.52,82.52,82.51,82.52,14152.0,82.2484,82.2484,82.2384,82.2484,14152.0
2025-05-05 11:10:00,82.52,82.53,82.51,82.53,11234.0,82.2484,82.2584,82.2384,82.2584,11234.0
2025-05-05 11:15:00,82.53,82.53,82.52,82.53,9293.0,82.2584,82.2584,82.2484,82.2584,9293.0
2025-05-05 11:20:00,82.53,82.53,82.52,82.53,27883.0,82.2584,82.2584,82.2484,82.2584,27883.0
2025-05-05 11:25:00,82.53,82.53,82.52,82.53,6468.0,82.2584,82.2584,82.2484,82.2584,6468.0
2025-05-05 11:30:00,82.52,82.53,82.52,82.52,33486.0,82.2484,82.2584,82.2484,82.2484,33486.0
2025-05-05 11:35:00,82.52,82.52,82.51,82.52,11865.0,82.2484,82.2484,82.2384,82.2484,11865.0
2025-05-05 11:40:00,82.52,82.52,82.51,82.52,9927.0,82.2484,82.2484,82.2384,82.2484,9927.0
2025-05-05 11:45:00,82.52,82.52,82.51,82.52,3003.0,82.2484,82.2484,82.2384,82.2484,3003.0
2025-05-05 11:50:00,82.52,82.53,82.51,82.53,15822.0,82.2484,82.2584,82.2384,82.2584,15822.0
2025-05-05 11:55:00,82.53,82.53,82.52,82.52,13022.0,82.2584,82.2584,82.2484,82.2484,13022.0
2025-05-05 12:00:00,82.53,82.53,82.51,82.51,13750.0,82.2584,82.2584,82.2384,82.2384,13750.0
2025-05-05 12:05:00,82.52,82.52,82.51,82.51,2731.0,82.2484,82.2484,82.2384,82.2384,2731.0
2025-05-05 12:10:00,82.52,82.52,82.51,82.52,6156.0,82.2484,82.2484,82.2384,82.2484,6156.0
2025-05-05 12:15:00,82.52,82.52,82.5,82.51,26489.0,82.2484,82.2484,82.2285,82.2384,26489.0
2025-05-05 12:20:00,82.51,82.51,82.5,82.51,6300.0,82.2384,82.2384,82.2285,82.2384,6300.0
2025-05-05 12:25:00,82.51,82.51,82.5,82.51,7883.0,82.2384,82.2384,82.2285,82.2384,7883.0
2025-05-05 12:30:00,82.51,82.51,82.5,82.51,8880.0,82.2384,82.2384,82.2285,82.2384,8880.0
2025-05-05 12:35:00,82.51,82.51,82.5,82.51,25763.0,82.2384,82.2384,82.2285,82.2384,25763.0
2025-05-05 12:40:00,82.5,82.52,82.5,82.52,46032.0,82.2285,82.2484,82.2285,82.2484,46032.0
2025-05-05 12:45:00,82.52,82.52,82.5,82.51,30983.0,82.2484,82.2484,82.2285,82.2384,30983.0
2025-05-05 12:50:00,82.51,82.51,82.5,82.51,6679.0,82.2384,82.2384,82.2285,82.2384,6679.0
2025-05-05 12:55:00,82.51,82.51,82.5,82.51,9572.0,82.2384,82.2384,82.2285,82.2384,9572.0
2025-05-05 13:00:00,82.51,82.51,82.5,82.51,7494.0,82.2384,82.2384,82.2285,82.2384,7494.0
2025-05-05 13:05:00,82.5,82.51,82.5,82.51,3890.0,82.2285,82.2384,82.2285,82.2384,3890.0
2025-05-05 13:10:00,82.5,82.51,82.5,82.51,34978.0,82.2285,82.2384,82.2285,82.2384,34978.0
2025-05-05 13:15:00,82.51,82.51,82.5,82.51,6883.0,82.2384,82.2384,82.2285,82.2384,6883.0
2025-05-05 13:20:00,82.51,82.52,82.5,82.52,43607.0,82.2384,82.2484,82.2285,82.2484,43607.0
2025-05-05 13:25:00,82.52,82.52,82.51,82.51,19515.0,82.2484,82.2484,82.2384,82.2384,19515.0
2025-05-05 13:30:00,82.52,82.52,82.5,82.51,16345.0,82.2484,82.2484,82.2285,82.2384,16345.0
2025-05-05 13:35:00,82.51,82.51,82.5,82.51,48058.0,82.2384,82.2384,82.2285,82.2384,48058.0
2025-05-05 13:40:00,82.5,82.51,82.5,82.5,4545.0,82.2285,82.2384,82.2285,82.2285,4545.0
2025-05-05 13:45:00,82.51,82.51,82.5,82.51,16758.0,82.2384,82.2384,82.2285,82.2384,16758.0
2025-05-05 13:50:00,82.51,82.51,82.5,82.51,13106.0,82.2384,82.2384,82.2285,82.2384,13106.0
2025-05-05 13:55:00,82.51,82.51,82.5,82.51,7820.0,82.2384,82.2384,82.2285,82.2384,7820.0
2025-05-05 14:00:00,82.51,82.51,82.5,82.5,29750.0,82.2384,82.2384,82.2285,82.2285,29750.0
2025-05-05 14:05:00,82.5,82.5,82.49,82.5,3277.0,82.2285,82.2285,82.2185,82.2285,3277.0
2025-05-05 14:10:00,82.5,82.5,82.49,82.5,6409.0,82.2285,82.2285,82.2185,82.2285,6409.0
2025-05-05 14:15:00,82.5,82.5,82.49,82.5,13522.0,82.2285,82.2285,82.2185,82.2285,13522.0
2025-05-05 14:20:00,82.5,82.5,82.49,82.49,28300.0,82.2285,82.2285,82.2185,82.2185,28300.0
2025-05-05 14:25:00,82.5,82.51,82.49,82.51,12561.0,82.2285,82.2384,82.2185,82.2384,12561.0
2025-05-05 14:30:00,82.51,82.51,82.5,82.51,135634.0,82.2384,82.2384,82.2285,82.2384,135634.0
2025-05-05 14:35:00,82.51,82.51,82.5,82.51,9871.0,82.2384,82.2384,82.2285,82.2384,9871.0
2025-05-05 14:40:00,82.51,82.51,82.5,82.51,23745.0,82.2384,82.2384,82.2285,82.2384,23745.0
2025-05-05 14:45:00,82.51,82.52,82.5,82.51,23937.0,82.2384,82.2484,82.2285,82.2384,23937.0
2025-05-05 14:50:00,82.52,82.52,82.51,82.52,17960.0,82.2484,82.2484,82.2384,82.2484,17960.0
2025-05-05 14:55:00,82.52,82.52,82.51,82.52,17730.0,82.2484,82.2484,82.2384,82.2484,17730.0
2025-05-05 15:00:00,82.52,82.52,82.51,82.52,17141.0,82.2484,82.2484,82.2384,82.2484,17141.0
2025-05-05 15:05:00,82.52,82.52,82.51,82.52,10082.0,82.2484,82.2484,82.2384,82.2484,10082.0
2025-05-05 15:10:00,82.52,82.53,82.51,82.53,18522.0,82.2484,82.2584,82.2384,82.2584,18522.0
2025-05-05 15:15:00,82.53,82.53,82.52,82.53,24842.0,82.2584,82.2584,82.2484,82.2584,24842.0
2025-05-05 15:20:00,82.53,82.53,82.52,82.53,14240.0,82.2584,82.2584,82.2484,82.2584,14240.0
2025-05-05 15:25:00,82.53,82.53,82.52,82.53,37621.0,82.2584,82.2584,82.2484,82.2584,37621.0
2025-05-05 15:30:00,82.53,82.53,82.52,82.53,7250.0,82.2584,82.2584,82.2484,82.2584,7250.0
2025-05-05 15:35:00,82.53,82.53,82.52,82.52,26872.0,82.2584,82.2584,82.2484,82.2484,26872.0
2025-05-05 15:40:00,82.53,82.53,82.52,82.53,47275.0,82.2584,82.2584,82.2484,82.2584,47275.0
2025-05-05 15:45:00,82.53,82.53,82.52,82.53,109365.0,82.2584,82.2584,82.2484,82.2584,109365.0
2025-05-05 15:50:00,82.53,82.53,82.52,82.53,46624.0,82.2584,82.2584,82.2484,82.2584,46624.0
2025-05-05 15:55:00,82.53,82.53,82.52,82.53,103057.0,82.2584,82.2584,82.2484,82.2584,103057.0
2025-05-06 09:30:00,82.59,82.6,82.58,82.59,119587.0,82.3182,82.3281,82.3082,82.3182,119587.0
2025-05-06 09:35:00,82.58,82.59,82.58,82.59,25276.0,82.3082,82.3182,82.3082,82.3182,25276.0
2025-05-06 09:40:00,82.59,82.59,82.58,82.59,35610.0,82.3182,82.3182,82.3082,82.3182,35610.0
2025-05-06 09:45:00,82.58,82.59,82.58,82.59,17225.0,82.3082,82.3182,82.3082,82.3182,17225.0
2025-05-06 09:50:00,82.59,82.59,82.58,82.59,11531.0,82.3182,82.3182,82.3082,82.3182,11531.0
2025-05-06 09:55:00,82.59,82.59,82.58,82.58,13910.0,82.3182,82.3182,82.3082,82.3082,13910.0
2025-05-06 10:00:00,82.58,82.59,82.57,82.58,45882.0,82.3082,82.3182,82.2982,82.3082,45882.0
2025-05-06 10:05:00,82.57,82.58,82.57,82.57,12458.0,82.2982,82.3082,82.2982,82.2982,12458.0
2025-05-06 10:10:00,82.57,82.58,82.57,82.57,5280.0,82.2982,82.3082,82.2982,82.2982,5280.0
2025-05-06 10:15:00,82.57,82.58,82.57,82.58,1429.0,82.2982,82.3082,82.2982,82.3082,1429.0
2025-05-06 10:20:00,82.58,82.58,82.57,82.57,12689.0,82.3082,82.3082,82.2982,82.2982,12689.0
2025-05-06 10:25:00,82.57,82.58,82.57,82.58,20560.0,82.2982,82.3082,82.2982,82.3082,20560.0
2025-05-06 10:30:00,82.57,82.58,82.57,82.58,5456.0,82.2982,82.3082,82.2982,82.3082,5456.0
2025-05-06 10:35:00,82.58,82.58,82.57,82.58,19912.0,82.3082,82.3082,82.2982,82.3082,19912.0
2025-05-06 10:40:00,82.58,82.59,82.57,82.58,172624.0,82.3082,82.3182,82.2982,82.3082,172624.0
2025-05-06 10:45:00,82.59,82.59,82.58,82.58,8929.0,82.3182,82.3182,82.3082,82.3082,8929.0
2025-05-06 10:50:00,82.59,82.59,82.58,82.58,7290.0,82.3182,82.3182,82.3082,82.3082,7290.0
2025-05-06 10:55:00,82.58,82.59,82.58,82.59,17443.0,82.3082,82.3182,82.3082,82.3182,17443.0
2025-05-06 11:00:00,82.59,82.59,82.58,82.59,12950.0,82.3182,82.3182,82.3082,82.3182,12950.0
2025-05-06 11:05:00,82.59,82.6,82.58,82.59,61842.0,82.3182,82.3281,82.3082,82.3182,61842.0
2025-05-06 11:10:00,82.59,82.6,82.59,82.59,7050.0,82.3182,82.3281,82.3182,82.3182,7050.0
2025-05-06 11:15:00,82.59,82.6,82.58,82.59,26439.0,82.3182,82.3281,82.3082,82.3182,26439.0
2025-05-06 11:20:00,82.59,82.59,82.58,82.59,29095.0,82.3182,82.3182,82.3082,82.3182,29095.0
2025-05-06 11:25:00,82.59,82.59,82.58,82.59,8018.0,82.3182,82.3182,82.3082,82.3182,8018.0
2025-05-06 11:30:00,82.59,82.59,82.58,82.59,297322.0,82.3182,82.3182,82.3082,82.3182,297322.0
2025-05-06 11:35:00,82.59,82.59,82.58,82.58,12602.0,82.3182,82.3182,82.3082,82.3082,12602.0
2025-05-06 11:40:00,82.59,82.59,82.58,82.59,481807.0,82.3182,82.3182,82.3082,82.3182,481807.0
2025-05-06 11:45:00,82.59,82.59,82.58,82.59,5584.0,82.3182,82.3182,82.3082,82.3182,5584.0
2025-05-06 11:50:00,82.59,82.59,82.58,82.59,7624.0,82.3182,82.3182,82.3082,82.3182,7624.0
2025-05-06 11:55:00,82.59,82.59,82.58,82.59,8816.0,82.3182,82.3182,82.3082,82.3182,8816.0
2025-05-06 12:00:00,82.59,82.59,82.58,82.59,7358.0,82.3182,82.3182,82.3082,82.3182,7358.0
2025-05-06 12:05:00,82.58,82.59,82.58,82.59,9490.0,82.3082,82.3182,82.3082,82.3182,9490.0
2025-05-06 12:10:00,82.59,82.59,82.58,82.58,16633.0,82.3182,82.3182,82.3082,82.3082,16633.0
2025-05-06 12:15:00,82.59,82.59,82.57,82.57,27411.0,82.3182,82.3182,82.2982,82.2982,27411.0
2025-05-06 12:20:00,82.58,82.58,82.57,82.57,197633.0,82.3082,82.3082,82.2982,82.2982,197633.0
2025-05-06 12:25:00,82.58,82.58,82.57,82.58,14783.0,82.3082,82.3082,82.2982,82.3082,14783.0
2025-05-06 12:30:00,82.58,82.59,82.57,82.58,10808.0,82.3082,82.3182,82.2982,82.3082,10808.0
2025-05-06 12:35:00,82.59,82.59,82.58,82.59,5810.0,82.3182,82.3182,82.3082,82.3182,5810.0
2025-05-06 12:40:00,82.58,82.59,82.58,82.59,66077.0,82.3082,82.3182,82.3082,82.3182,66077.0
2025-05-06 12:45:00,82.59,82.59,82.58,82.58,5047.0,82.3182,82.3182,82.3082,82.3082,5047.0
2025-05-06 12:50:00,82.59,82.59,82.58,82.58,3861.0,82.3182,82.3182,82.3082,82.3082,3861.0
2025-05-06 12:55:00,82.59,82.59,82.58,82.59,8703.0,82.3182,82.3182,82.3082,82.3182,8703.0
2025-05-06 13:00:00,82.58,82.6,82.58,82.59,28422.0,82.3082,82.3281,82.3082,82.3182,28422.0
2025-05-06 13:05:00,82.6,82.61,82.59,82.6,26257.0,82.3281,82.3381,82.3182,82.3281,26257.0
2025-05-06 13:10:00,82.6,82.61,82.59,82.59,36924.0,82.3281,82.3381,82.3182,82.3182,36924.0
2025-05-06 13:15:00,82.6,82.61,82.6,82.61,16572.0,82.3281,82.3381,82.3281,82.3381,16572.0
2025-05-06 13:20:00,82.61,82.61,82.6,82.61,6642.0,82.3381,82.3381,82.3281,82.3381,6642.0
2025-05-06 13:25:00,82.6,82.61,82.6,82.61,9382.0,82.3281,82.3381,82.3281,82.3381,9382.0
2025-05-06 13:30:00,82.6,82.61,82.59,82.6,14822.0,82.3281,82.3381,82.3182,82.3281,14822.0
2025-05-06 13:35:00,82.6,82.6,82.59,82.59,8497.0,82.3281,82.3281,82.3182,82.3182,8497.0
2025-05-06 13:40:00,82.59,82.6,82.59,82.59,4938.0,82.3182,82.3281,82.3182,82.3182,4938.0
2025-05-06 13:45:00,82.59,82.6,82.59,82.59,4885.0,82.3182,82.3281,82.3182,82.3182,4885.0
2025-05-06 13:50:00,82.6,82.6,82.59,82.6,73051.0,82.3281,82.3281,82.3182,82.3281,73051.0
2025-05-06 13:55:00,82.59,82.6,82.59,82.6,30537.0,82.3182,82.3281,82.3182,82.3281,30537.0
2025-05-06 14:00:00,82.6,82.6,82.59,82.59,11663.0,82.3281,82.3281,82.3182,82.3182,11663.0
2025-05-06 14:05:00,82.59,82.6,82.59,82.59,12577.0,82.3182,82.3281,82.3182,82.3182,12577.0
2025-05-06 14:10:00,82.59,82.6,82.59,82.59,19224.0,82.3182,82.3281,82.3182,82.3182,19224.0
2025-05-06 14:15:00,82.6,82.6,82.59,82.6,14683.0,82.3281,82.3281,82.3182,82.3281,14683.0
2025-05-06 14:20:00,82.59,82.6,82.59,82.6,13579.0,82.3182,82.3281,82.3182,82.3281,13579.0
2025-05-06 14:25:00,82.59,82.6,82.59,82.59,11808.0,82.3182,82.3281,82.3182,82.3182,11808.0
2025-05-06 14:30:00,82.6,82.6,82.59,82.6,9824.0,82.3281,82.3281,82.3182,82.3281,9824.0
2025-05-06 14:35:00,82.59,82.6,82.59,82.6,15160.0,82.3182,82.3281,82.3182,82.3281,15160.0
2025-05-06 14:40:00,82.6,82.6,82.59,82.6,37043.0,82.3281,82.3281,82.3182,82.3281,37043.0
2025-05-06 14:45:00,82.6,82.6,82.59,82.59,2455.0,82.3281,82.3281,82.3182,82.3182,2455.0
2025-05-06 14:50:00,82.6,82.61,82.6,82.61,28728.0,82.3281,82.3381,82.3281,82.3381,28728.0
2025-05-06 14:55:00,82.61,82.61,82.6,82.61,6598.0,82.3381,82.3381,82.3281,82.3381,6598.0
2025-05-06 15:00:00,82.61,82.61,82.6,82.61,9807.0,82.3381,82.3381,82.3281,82.3381,9807.0
2025-05-06 15:05:00,82.61,82.61,82.6,82.61,1924.0,82.3381,82.3381,82.3281,82.3381,1924.0
2025-05-06 15:10:00,82.6,82.61,82.6,82.6,17660.0,82.3281,82.3381,82.3281,82.3281,17660.0
2025-05-06 15:15:00,82.61,82.61,82.6,82.61,8385.0,82.3381,82.3381,82.3281,82.3381,8385.0
2025-05-06 15:20:00,82.61,82.61,82.6,82.61,35696.0,82.3381,82.3381,82.3281,82.3381,35696.0
2025-05-06 15:25:00,82.61,82.61,82.6,82.61,39021.0,82.3381,82.3381,82.3281,82.3381,39021.0
2025-05-06 15:30:00,82.61,82.61,82.6,82.6,7601.0,82.3381,82.3381,82.3281,82.3281,7601.0
2025-05-06 15:35:00,82.61,82.61,82.6,82.6,37335.0,82.3381,82.3381,82.3281,82.3281,37335.0
2025-05-06 15:40:00,82.6,82.61,82.6,82.61,5758.0,82.3281,82.3381,82.3281,82.3381,5758.0
2025-05-06 15:45:00,82.61,82.61,82.6,82.6,17186.0,82.3381,82.3381,82.3281,82.3281,17186.0
2025-05-06 15:50:00,82.6,82.61,82.59,82.6,61122.0,82.3281,82.3381,82.3182,82.3281,61122.0
2025-05-06 15:55:00,82.6,82.6,82.59,82.6,105154.0,82.3281,82.3281,82.3182,82.3281,105154.0
2025-05-07 09:30:00,82.59,82.6,82.59,82.6,57823.0,82.3182,82.3281,82.3182,82.3281,57823.0
2025-05-07 09:35:00,82.6,82.61,82.59,82.6,28219.0,82.3281,82.3381,82.3182,82.3281,28219.0
2025-05-07 09:40:00,82.6,82.6,82.59,82.6,12868.0,82.3281,82.3281,82.3182,82.3281,12868.0
2025-05-07 09:45:00,82.59,82.6,82.59,82.59,24563.0,82.3182,82.3281,82.3182,82.3182,24563.0
2025-05-07 09:50:00,82.59,82.61,82.59,82.59,37982.0,82.3182,82.3381,82.3182,82.3182,37982.0
2025-05-07 09:55:00,82.59,82.6,82.59,82.59,13606.0,82.3182,82.3281,82.3182,82.3182,13606.0
2025-05-07 10:00:00,82.6,82.61,82.59,82.61,32567.0,82.3281,82.3381,82.3182,82.3381,32567.0
2025-05-07 10:05:00,82.61,82.61,82.6,82.61,14103.0,82.3381,82.3381,82.3281,82.3381,14103.0
2025-05-07 10:10:00,82.61,82.61,82.6,82.61,14477.0,82.3381,82.3381,82.3281,82.3381,14477.0
2025-05-07 10:15:00,82.6,82.61,82.6,82.6,20170.0,82.3281,82.3381,82.3281,82.3281,20170.0
2025-05-07 10:20:00,82.61,82.61,82.59,82.6,31696.0,82.3381,82.3381,82.3182,82.3281,31696.0
2025-05-07 10:25:00,82.59,82.6,82.59,82.59,13875.0,82.3182,82.3281,82.3182,82.3182,13875.0
2025-05-07 10:30:00,82.59,82.6,82.59,82.59,17945.0,82.3182,82.3281,82.3182,82.3182,17945.0
2025-05-07 10:35:00,82.59,82.6,82.59,82.59,12646.0,82.3182,82.3281,82.3182,82.3182,12646.0
2025-05-07 10:40:00,82.59,82.6,82.59,82.6,3979.0,82.3182,82.3281,82.3182,82.3281,3979.0
2025-05-07 10:45:00,82.59,82.6,82.58,82.59,11633.0,82.3182,82.3281,82.3082,82.3182,11633.0
2025-05-07 10:50:00,82.59,82.6,82.58,82.6,19515.0,82.3182,82.3281,82.3082,82.3281,19515.0
2025-05-07 10:55:00,82.6,82.6,82.59,82.6,22382.0,82.3281,82.3281,82.3182,82.3281,22382.0
2025-05-07 11:00:00,82.59,82.6,82.59,82.6,8906.0,82.3182,82.3281,82.3182,82.3281,8906.0
2025-05-07 11:05:00,82.59,82.6,82.59,82.59,21130.0,82.3182,82.3281,82.3182,82.3182,21130.0
2025-05-07 11:10:00,82.59,82.6,82.59,82.59,32019.0,82.3182,82.3281,82.3182,82.3182,32019.0
2025-05-07 11:15:00,82.59,82.6,82.59,82.59,9010.0,82.3182,82.3281,82.3182,82.3182,9010.0
2025-05-07 11:20:00,82.59,82.6,82.58,82.59,37335.0,82.3182,82.3281,82.3082,82.3182,37335.0
2025-05-07 11:25:00,82.59,82.59,82.58,82.59,39603.0,82.3182,82.3182,82.3082,82.3182,39603.0
2025-05-07 11:30:00,82.59,82.59,82.58,82.58,4843.0,82.3182,82.3182,82.3082,82.3082,4843.0
2025-05-07 11:35:00,82.59,82.59,82.58,82.58,15430.0,82.3182,82.3182,82.3082,82.3082,15430.0
2025-05-07 11:40:00,82.58,82.59,82.58,82.58,14925.0,82.3082,82.3182,82.3082,82.3082,14925.0
2025-05-07 11:45:00,82.59,82.59,82.58,82.58,17893.0,82.3182,82.3182,82.3082,82.3082,17893.0
2025-05-07 11:50:00,82.59,82.59,82.57,82.58,12287.0,82.3182,82.3182,82.2982,82.3082,12287.0
2025-05-07 11:55:00,82.58,82.58,82.57,82.57,26743.0,82.3082,82.3082,82.2982,82.2982,26743.0
2025-05-07 12:00:00,82.57,82.58,82.57,82.58,11275.0,82.2982,82.3082,82.2982,82.3082,11275.0
2025-05-07 12:05:00,82.58,82.58,82.57,82.57,6884.0,82.3082,82.3082,82.2982,82.2982,6884.0
2025-05-07 12:10:00,82.57,82.58,82.57,82.57,14859.0,82.2982,82.3082,82.2982,82.2982,14859.0
2025-05-07 12:15:00,82.57,82.58,82.56,82.56,54923.0,82.2982,82.3082,82.2883,82.2883,54923.0
2025-05-07 12:20:00,82.56,82.58,82.56,82.58,49913.0,82.2883,82.3082,82.2883,82.3082,49913.0
2025-05-07 12:25:00,82.58,82.58,82.57,82.58,10785.0,82.3082,82.3082,82.2982,82.3082,10785.0
2025-05-07 12:30:00,82.58,82.59,82.57,82.59,12703.0,82.3082,82.3182,82.2982,82.3182,12703.0
2025-05-07 12:35:00,82.58,82.59,82.58,82.59,35313.0,82.3082,82.3182,82.3082,82.3182,35313.0
2025-05-07 12:40:00,82.59,82.59,82.58,82.59,8434.0,82.3182,82.3182,82.3082,82.3182,8434.0
2025-05-07 12:45:00,82.58,82.59,82.58,82.59,7621.0,82.3082,82.3182,82.3082,82.3182,7621.0
2025-05-07 12:50:00,82.59,82.59,82.58,82.59,5283.0,82.3182,82.3182,82.3082,82.3182,5283.0
2025-05-07 12:55:00,82.59,82.6,82.58,82.59,13528.0,82.3182,82.3281,82.3082,82.3182,13528.0
2025-05-07 13:00:00,82.59,82.6,82.59,82.59,11640.0,82.3182,82.3281,82.3182,82.3182,11640.0
2025-05-07 13:05:00,82.59,82.6,82.59,82.59,16493.0,82.3182,82.3281,82.3182,82.3182,16493.0
2025-05-07 13:10:00,82.59,82.6,82.59,82.59,5834.0,82.3182,82.3281,82.3182,82.3182,5834.0
2025-05-07 13:15:00,82.59,82.6,82.59,82.59,4328.0,82.3182,82.3281,82.3182,82.3182,4328.0
2025-05-07 13:20:00,82.6,82.6,82.59,82.59,12452.0,82.3281,82.3281,82.3182,82.3182,12452.0
2025-05-07 13:25:00,82.59,82.6,82.59,82.6,17966.0,82.3182,82.3281,82.3182,82.3281,17966.0
2025-05-07 13:30:00,82.59,82.6,82.59,82.59,7967.0,82.3182,82.3281,82.3182,82.3182,7967.0
2025-05-07 13:35:00,82.59,82.6,82.59,82.59,10332.0,82.3182,82.3281,82.3182,82.3182,10332.0
2025-05-07 13:40:00,82.6,82.6,82.59,82.6,12321.0,82.3281,82.3281,82.3182,82.3281,12321.0
2025-05-07 13:45:00,82.6,82.6,82.59,82.59,22506.0,82.3281,82.3281,82.3182,82.3182,22506.0
2025-05-07 13:50:00,82.6,82.61,82.59,82.6,39491.0,82.3281,82.3381,82.3182,82.3281,39491.0
2025-05-07 13:55:00,82.61,82.61,82.6,82.6,6552.0,82.3381,82.3381,82.3281,82.3281,6552.0
2025-05-07 14:00:00,82.6,82.64,82.59,82.64,26575.0,82.3281,82.368,82.3182,82.368,26575.0
2025-05-07 14:05:00,82.64,82.66,82.63,82.65,42573.0,82.368,82.3879,82.358,82.378,42573.0
2025-05-07 14:10:00,82.64,82.65,82.64,82.65,300203.0,82.368,82.378,82.368,82.378,300203.0
2025-05-07 14:15:00,82.65,82.66,82.64,82.65,46596.0,82.378,82.3879,82.368,82.378,46596.0
2025-05-07 14:20:00,82.65,82.65,82.63,82.64,36240.0,82.378,82.378,82.358,82.368,36240.0
2025-05-07 14:25:00,82.64,82.64,82.62,82.63,7885.0,82.368,82.368,82.3481,82.358,7885.0
2025-05-07 14:30:00,82.63,82.63,82.61,82.61,25456.0,82.358,82.358,82.3381,82.3381,25456.0
2025-05-07 14:35:00,82.62,82.64,82.61,82.62,21046.0,82.3481,82.368,82.3381,82.3481,21046.0
2025-05-07 14:40:00,82.62,82.63,82.59,82.59,10885.0,82.3481,82.358,82.3182,82.3182,10885.0
2025-05-07 14:45:00,82.59,82.6,82.58,82.59,20209.0,82.3182,82.3281,82.3082,82.3182,20209.0
2025-05-07 14:50:00,82.6,82.61,82.6,82.61,20423.0,82.3281,82.3381,82.3281,82.3381,20423.0
2025-05-07 14:55:00,82.61,82.61,82.59,82.61,14293.0,82.3381,82.3381,82.3182,82.3381,14293.0
2025-05-07 15:00:00,82.61,82.61,82.6,82.6,20330.0,82.3381,82.3381,82.3281,82.3281,20330.0
2025-05-07 15:05:00,82.61,82.61,82.6,82.6,78691.0,82.3381,82.3381,82.3281,82.3281,78691.0
2025-05-07 15:10:00,82.61,82.61,82.6,82.61,31045.0,82.3381,82.3381,82.3281,82.3381,31045.0
2025-05-07 15:15:00,82.6,82.61,82.59,82.61,28514.0,82.3281,82.3381,82.3182,82.3381,28514.0
2025-05-07 15:20:00,82.6,82.61,82.6,82.61,11700.0,82.3281,82.3381,82.3281,82.3381,11700.0
2025-05-07 15:25:00,82.61,82.62,82.6,82.62,74295.0,82.3381,82.3481,82.3281,82.3481,74295.0
2025-05-07 15:30:00,82.62,82.62,82.61,82.62,23539.0,82.3481,82.3481,82.3381,82.3481,23539.0
2025-05-07 15:35:00,82.62,82.63,82.61,82.63,56266.0,82.3481,82.358,82.3381,82.358,56266.0
2025-05-07 15:40:00,82.63,82.63,82.6,82.62,79616.0,82.358,82.358,82.3281,82.3481,79616.0
2025-05-07 15:45:00,82.61,82.62,82.61,82.62,26755.0,82.3381,82.3481,82.3381,82.3481,26755.0
2025-05-07 15:50:00,82.62,82.63,82.61,82.62,52503.0,82.3481,82.358,82.3381,82.3481,52503.0
2025-05-07 15:55:00,82.62,82.62,82.61,82.62,105351.0,82.3481,82.3481,82.3381,82.3481,105351.0
2025-05-08 09:30:00,82.59,82.59,82.57,82.58,206499.0,82.3182,82.3182,82.2982,82.3082,206499.0
2025-05-08 09:35:00,82.58,82.58,82.57,82.58,7069.0,82.3082,82.3082,82.2982,82.3082,7069.0
2025-05-08 09:40:00,82.58,82.58,82.57,82.58,4308.0,82.3082,82.3082,82.2982,82.3082,4308.0
2025-05-08 09:45:00,82.58,82.58,82.57,82.57,42050.0,82.3082,82.3082,82.2982,82.2982,42050.0
2025-05-08 09:50:00,82.56,82.57,82.55,82.56,47773.0,82.2883,82.2982,82.2783,82.2883,47773.0
2025-05-08 09:55:00,82.56,82.56,82.55,82.55,10043.0,82.2883,82.2883,82.2783,82.2783,10043.0
2025-05-08 10:00:00,82.56,82.56,82.55,82.56,12513.0,82.2883,82.2883,82.2783,82.2883,12513.0
2025-05-08 10:05:00,82.56,82.56,82.55,82.56,10629.0,82.2883,82.2883,82.2783,82.2883,10629.0
2025-05-08 10:10:00,82.56,82.56,82.55,82.56,18978.0,82.2883,82.2883,82.2783,82.2883,18978.0
2025-05-08 10:15:00,82.55,82.56,82.55,82.56,11021.0,82.2783,82.2883,82.2783,82.2883,11021.0
2025-05-08 10:20:00,82.56,82.56,82.55,82.55,3183.0,82.2883,82.2883,82.2783,82.2783,3183.0
2025-05-08 10:25:00,82.55,82.55,82.54,82.54,9163.0,82.2783,82.2783,82.2683,82.2683,9163.0
2025-05-08 10:30:00,82.54,82.54,82.53,82.54,24593.0,82.2683,82.2683,82.2584,82.2683,24593.0
2025-05-08 10:35:00,82.54,82.55,82.53,82.55,47922.0,82.2683,82.2783,82.2584,82.2783,47922.0
2025-05-08 10:40:00,82.55,82.55,82.54,82.55,4394.0,82.2783,82.2783,82.2683,82.2783,4394.0
2025-05-08 10:45:00,82.55,82.55,82.54,82.55,4917.0,82.2783,82.2783,82.2683,82.2783,4917.0
2025-05-08 10:50:00,82.55,82.55,82.54,82.55,9748.0,82.2783,82.2783,82.2683,82.2783,9748.0
2025-05-08 10:55:00,82.55,82.56,82.55,82.56,13975.0,82.2783,82.2883,82.2783,82.2883,13975.0
2025-05-08 11:00:00,82.56,82.56,82.54,82.55,9543.0,82.2883,82.2883,82.2683,82.2783,9543.0
2025-05-08 11:05:00,82.55,82.56,82.54,82.55,24627.0,82.2783,82.2883,82.2683,82.2783,24627.0
2025-05-08 11:10:00,82.55,82.56,82.55,82.56,22514.0,82.2783,82.2883,82.2783,82.2883,22514.0
2025-05-08 11:15:00,82.56,82.56,82.54,82.55,10534.0,82.2883,82.2883,82.2683,82.2783,10534.0
2025-05-08 11:20:00,82.55,82.55,82.53,82.54,14768.0,82.2783,82.2783,82.2584,82.2683,14768.0
2025-05-08 11:25:00,82.53,82.54,82.52,82.53,26024.0,82.2584,82.2683,82.2484,82.2584,26024.0
2025-05-08 11:30:00,82.52,82.54,82.52,82.53,26155.0,82.2484,82.2683,82.2484,82.2584,26155.0
2025-05-08 11:35:00,82.53,82.54,82.53,82.53,37440.0,82.2584,82.2683,82.2584,82.2584,37440.0
2025-05-08 11:40:00,82.53,82.53,82.51,82.52,39114.0,82.2584,82.2584,82.2384,82.2484,39114.0
2025-05-08 11:45:00,82.51,82.52,82.5,82.51,28139.0,82.2384,82.2484,82.2285,82.2384,28139.0
2025-05-08 11:50:00,82.51,82.51,82.5,82.51,44878.0,82.2384,82.2384,82.2285,82.2384,44878.0
2025-05-08 11:55:00,82.51,82.51,82.5,82.51,26380.0,82.2384,82.2384,82.2285,82.2384,26380.0
2025-05-08 12:00:00,82.51,82.51,82.5,82.51,29553.0,82.2384,82.2384,82.2285,82.2384,29553.0
2025-05-08 12:05:00,82.51,82.51,82.5,82.51,52987.0,82.2384,82.2384,82.2285,82.2384,52987.0
2025-05-08 12:10:00,82.5,82.51,82.49,82.5,46020.0,82.2285,82.2384,82.2185,82.2285,46020.0
2025-05-08 12:15:00,82.5,82.5,82.48,82.48,27346.0,82.2285,82.2285,82.2085,82.2085,27346.0
2025-05-08 12:20:00,82.48,82.49,82.47,82.48,135494.0,82.2085,82.2185,82.1986,82.2085,135494.0
2025-05-08 12:25:00,82.48,82.48,82.47,82.48,12911.0,82.2085,82.2085,82.1986,82.2085,12911.0
2025-05-08 12:30:00,82.47,82.48,82.47,82.48,6946.0,82.1986,82.2085,82.1986,82.2085,6946.0
2025-05-08 12:35:00,82.48,82.48,82.47,82.48,10218.0,82.2085,82.2085,82.1986,82.2085,10218.0
2025-05-08 12:40:00,82.48,82.48,82.47,82.48,8434.0,82.2085,82.2085,82.1986,82.2085,8434.0
2025-05-08 12:45:00,82.48,82.48,82.47,82.48,142046.0,82.2085,82.2085,82.1986,82.2085,142046.0
2025-05-08 12:50:00,82.48,82.48,82.47,82.48,6476.0,82.2085,82.2085,82.1986,82.2085,6476.0
2025-05-08 12:55:00,82.47,82.48,82.46,82.46,21585.0,82.1986,82.2085,82.1886,82.1886,21585.0
2025-05-08 13:00:00,82.47,82.61,82.46,82.47,12383.0,82.1986,82.3381,82.1886,82.1986,12383.0
2025-05-08 13:05:00,82.46,82.46,82.45,82.45,63458.0,82.1886,82.1886,82.1786,82.1786,63458.0
2025-05-08 13:10:00,82.45,82.47,82.45,82.47,23765.0,82.1786,82.1986,82.1786,82.1986,23765.0
2025-05-08 13:15:00,82.47,82.47,82.46,82.47,18032.0,82.1986,82.1986,82.1886,82.1986,18032.0
2025-05-08 13:20:00,82.47,82.47,82.46,82.46,30209.0,82.1986,82.1986,82.1886,82.1886,30209.0
2025-05-08 13:25:00,82.45,82.46,82.45,82.45,8066.0,82.1786,82.1886,82.1786,82.1786,8066.0
2025-05-08 13:30:00,82.45,82.46,82.45,82.45,13510.0,82.1786,82.1886,82.1786,82.1786,13510.0
2025-05-08 13:35:00,82.45,82.46,82.45,82.45,7211.0,82.1786,82.1886,82.1786,82.1786,7211.0
2025-05-08 13:40:00,82.45,82.46,82.45,82.45,6361.0,82.1786,82.1886,82.1786,82.1786,6361.0
2025-05-08 13:45:00,82.45,82.46,82.45,82.45,24360.0,82.1786,82.1886,82.1786,82.1786,24360.0
2025-05-08 13:50:00,82.45,82.46,82.44,82.45,38660.0,82.1786,82.1886,82.1687,82.1786,38660.0
2025-05-08 13:55:00,82.44,82.46,82.44,82.45,51430.0,82.1687,82.1886,82.1687,82.1786,51430.0
2025-05-08 14:00:00,82.45,82.45,82.44,82.44,13338.0,82.1786,82.1786,82.1687,82.1687,13338.0
2025-05-08 14:05:00,82.45,82.45,82.44,82.45,10459.0,82.1786,82.1786,82.1687,82.1786,10459.0
2025-05-08 14:10:00,82.45,82.45,82.44,82.45,12768.0,82.1786,82.1786,82.1687,82.1786,12768.0
2025-05-08 14:15:00,82.45,82.45,82.44,82.45,5172.0,82.1786,82.1786,82.1687,82.1786,5172.0
2025-05-08 14:20:00,82.44,82.45,82.44,82.45,13887.0,82.1687,82.1786,82.1687,82.1786,13887.0
2025-05-08 14:25:00,82.45,82.45,82.44,82.44,24944.0,82.1786,82.1786,82.1687,82.1687,24944.0
2025-05-08 14:30:00,82.44,82.46,82.44,82.46,27346.0,82.1687,82.1886,82.1687,82.1886,27346.0
2025-05-08 14:35:00,82.46,82.46,82.45,82.45,15415.0,82.1886,82.1886,82.1786,82.1786,15415.0
2025-05-08 14:40:00,82.45,82.46,82.45,82.45,14262.0,82.1786,82.1886,82.1786,82.1786,14262.0
2025-05-08 14:45:00,82.45,82.46,82.45,82.45,11457.0,82.1786,82.1886,82.1786,82.1786,11457.0
2025-05-08 14:50:00,82.46,82.47,82.46,82.46,36093.0,82.1886,82.1986,82.1886,82.1886,36093.0
2025-05-08 14:55:00,82.46,82.47,82.46,82.46,15910.0,82.1886,82.1986,82.1886,82.1886,15910.0
2025-05-08 15:00:00,82.47,82.47,82.46,82.47,40270.0,82.1986,82.1986,82.1886,82.1986,40270.0
2025-05-08 15:05:00,82.47,82.47,82.46,82.47,17121.0,82.1986,82.1986,82.1886,82.1986,17121.0
2025-05-08 15:10:00,82.47,82.47,82.46,82.47,227798.0,82.1986,82.1986,82.1886,82.1986,227798.0
2025-05-08 15:15:00,82.48,82.48,82.47,82.47,21251.0,82.2085,82.2085,82.1986,82.1986,21251.0
2025-05-08 15:20:00,82.47,82.47,82.46,82.47,12854.0,82.1986,82.1986,82.1886,82.1986,12854.0
2025-05-08 15:25:00,82.47,82.47,82.45,82.45,13865.0,82.1986,82.1986,82.1786,82.1786,13865.0
2025-05-08 15:30:00,82.45,82.46,82.45,82.46,11874.0,82.1786,82.1886,82.1786,82.1886,11874.0
2025-05-08 15:35:00,82.46,82.46,82.45,82.46,47851.0,82.1886,82.1886,82.1786,82.1886,47851.0
2025-05-08 15:40:00,82.45,82.47,82.45,82.47,20469.0,82.1786,82.1986,82.1786,82.1986,20469.0
2025-05-08 15:45:00,82.47,82.47,82.46,82.47,39244.0,82.1986,82.1986,82.1886,82.1986,39244.0
2025-05-08 15:50:00,82.47,82.47,82.46,82.47,36749.0,82.1986,82.1986,82.1886,82.1986,36749.0
2025-05-08 15:55:00,82.47,82.47,82.46,82.46,262153.0,82.1986,82.1986,82.1886,82.1886,262153.0
2025-05-09 09:30:00,82.53,82.54,82.53,82.53,47466.0,82.2584,82.2683,82.2584,82.2584,47466.0
2025-05-09 09:35:00,82.54,82.54,82.53,82.53,17971.0,82.2683,82.2683,82.2584,82.2584,17971.0
2025-05-09 09:40:00,82.54,82.55,82.53,82.55,13623.0,82.2683,82.2783,82.2584,82.2783,13623.0
2025-05-09 09:45:00,82.55,82.55,82.54,82.55,6199.0,82.2783,82.2783,82.2683,82.2783,6199.0
2025-05-09 09:50:00,82.55,82.55,82.54,82.54,6957.0,82.2783,82.2783,82.2683,82.2683,6957.0
2025-05-09 09:55:00,82.55,82.56,82.54,82.55,44256.0,82.2783,82.2883,82.2683,82.2783,44256.0
2025-05-09 10:00:00,82.56,82.56,82.55,82.55,37009.0,82.2883,82.2883,82.2783,82.2783,37009.0
2025-05-09 10:05:00,82.56,82.56,82.54,82.55,10815.0,82.2883,82.2883,82.2683,82.2783,10815.0
2025-05-09 10:10:00,82.55,82.56,82.54,82.56,20946.0,82.2783,82.2883,82.2683,82.2883,20946.0
2025-05-09 10:15:00,82.56,82.56,82.55,82.56,3364.0,82.2883,82.2883,82.2783,82.2883,3364.0
2025-05-09 10:20:00,82.56,82.57,82.56,82.56,7411.0,82.2883,82.2982,82.2883,82.2883,7411.0
2025-05-09 10:25:00,82.57,82.57,82.56,82.56,11278.0,82.2982,82.2982,82.2883,82.2883,11278.0
2025-05-09 10:30:00,82.57,82.57,82.56,82.56,10780.0,82.2982,82.2982,82.2883,82.2883,10780.0
2025-05-09 10:35:00,82.57,82.57,82.56,82.56,4948.0,82.2982,82.2982,82.2883,82.2883,4948.0
2025-05-09 10:40:00,82.56,82.57,82.56,82.57,17612.0,82.2883,82.2982,82.2883,82.2982,17612.0
2025-05-09 10:45:00,82.56,82.57,82.55,82.56,41555.0,82.2883,82.2982,82.2783,82.2883,41555.0
2025-05-09 10:50:00,82.56,82.56,82.55,82.56,8515.0,82.2883,82.2883,82.2783,82.2883,8515.0
2025-05-09 10:55:00,82.56,82.56,82.55,82.56,3089.0,82.2883,82.2883,82.2783,82.2883,3089.0
2025-05-09 11:00:00,82.56,82.56,82.55,82.55,24745.0,82.2883,82.2883,82.2783,82.2783,24745.0
2025-05-09 11:05:00,82.55,82.56,82.54,82.54,40188.0,82.2783,82.2883,82.2683,82.2683,40188.0
2025-05-09 11:10:00,82.55,82.55,82.54,82.55,15770.0,82.2783,82.2783,82.2683,82.2783,15770.0
2025-05-09 11:15:00,82.55,82.55,82.54,82.54,7318.0,82.2783,82.2783,82.2683,82.2683,7318.0
2025-05-09 11:20:00,82.55,82.55,82.54,82.54,1509.0,82.2783,82.2783,82.2683,82.2683,1509.0
2025-05-09 11:25:00,82.54,82.55,82.54,82.55,39915.0,82.2683,82.2783,82.2683,82.2783,39915.0
2025-05-09 11:30:00,82.55,82.55,82.53,82.54,17827.0,82.2783,82.2783,82.2584,82.2683,17827.0
2025-05-09 11:35:00,82.53,82.53,82.52,82.53,2942.0,82.2584,82.2584,82.2484,82.2584,2942.0
2025-05-09 11:40:00,82.53,82.53,82.52,82.52,5030.0,82.2584,82.2584,82.2484,82.2484,5030.0
2025-05-09 11:45:00,82.52,82.53,82.52,82.53,1681.0,82.2484,82.2584,82.2484,82.2584,1681.0
2025-05-09 11:50:00,82.53,82.53,82.52,82.53,8425.0,82.2584,82.2584,82.2484,82.2584,8425.0
2025-05-09 11:55:00,82.52,82.53,82.52,82.52,4819.0,82.2484,82.2584,82.2484,82.2484,4819.0
2025-05-09 12:00:00,82.53,82.53,82.52,82.53,19678.0,82.2584,82.2584,82.2484,82.2584,19678.0
2025-05-09 12:05:00,82.52,82.53,82.52,82.53,7002.0,82.2484,82.2584,82.2484,82.2584,7002.0
2025-05-09 12:10:00,82.53,82.54,82.53,82.53,3210.0,82.2584,82.2683,82.2584,82.2584,3210.0
2025-05-09 12:15:00,82.54,82.54,82.53,82.54,1940.0,82.2683,82.2683,82.2584,82.2683,1940.0
2025-05-09 12:20:00,82.54,82.54,82.53,82.54,3948.0,82.2683,82.2683,82.2584,82.2683,3948.0
2025-05-09 12:25:00,82.54,82.54,82.53,82.53,6865.0,82.2683,82.2683,82.2584,82.2584,6865.0
2025-05-09 12:30:00,82.54,82.54,82.52,82.53,8596.0,82.2683,82.2683,82.2484,82.2584,8596.0
2025-05-09 12:35:00,82.53,82.53,82.52,82.53,4663.0,82.2584,82.2584,82.2484,82.2584,4663.0
2025-05-09 12:40:00,82.52,82.53,82.52,82.53,29187.0,82.2484,82.2584,82.2484,82.2584,29187.0
2025-05-09 12:45:00,82.53,82.53,82.52,82.53,1340.0,82.2584,82.2584,82.2484,82.2584,1340.0
2025-05-09 12:50:00,82.53,82.53,82.52,82.53,8296.0,82.2584,82.2584,82.2484,82.2584,8296.0
2025-05-09 12:55:00,82.53,82.53,82.52,82.53,2603.0,82.2584,82.2584,82.2484,82.2584,2603.0
2025-05-09 13:00:00,82.53,82.53,82.52,82.52,3655.0,82.2584,82.2584,82.2484,82.2484,3655.0
2025-05-09 13:05:00,82.52,82.53,82.52,82.53,4253.0,82.2484,82.2584,82.2484,82.2584,4253.0
2025-05-09 13:10:00,82.53,82.53,82.52,82.53,4603.0,82.2584,82.2584,82.2484,82.2584,4603.0
2025-05-09 13:15:00,82.53,82.53,82.52,82.53,2997.0,82.2584,82.2584,82.2484,82.2584,2997.0
2025-05-09 13:20:00,82.53,82.53,82.52,82.53,13641.0,82.2584,82.2584,82.2484,82.2584,13641.0
2025-05-09 13:25:00,82.53,82.53,82.52,82.53,7153.0,82.2584,82.2584,82.2484,82.2584,7153.0
2025-05-09 13:30:00,82.52,82.53,82.52,82.52,1924.0,82.2484,82.2584,82.2484,82.2484,1924.0
2025-05-09 13:35:00,82.53,82.53,82.52,82.53,9527.0,82.2584,82.2584,82.2484,82.2584,9527.0
2025-05-09 13:40:00,82.52,82.53,82.52,82.53,5040.0,82.2484,82.2584,82.2484,82.2584,5040.0
2025-05-09 13:45:00,82.52,82.52,82.51,82.52,8677.0,82.2484,82.2484,82.2384,82.2484,8677.0
2025-05-09 13:50:00,82.51,82.52,82.51,82.52,13395.0,82.2384,82.2484,82.2384,82.2484,13395.0
2025-05-09 13:55:00,82.52,82.52,82.51,82.52,6842.0,82.2484,82.2484,82.2384,82.2484,6842.0
2025-05-09 14:00:00,82.52,82.52,82.51,82.51,5878.0,82.2484,82.2484,82.2384,82.2384,5878.0
2025-05-09 14:05:00,82.52,82.52,82.51,82.51,23527.0,82.2484,82.2484,82.2384,82.2384,23527.0
2025-05-09 14:10:00,82.52,82.52,82.51,82.52,9519.0,82.2484,82.2484,82.2384,82.2484,9519.0
2025-05-09 14:15:00,82.52,82.52,82.51,82.52,12857.0,82.2484,82.2484,82.2384,82.2484,12857.0
2025-05-09 14:20:00,82.52,82.52,82.51,82.52,4474.0,82.2484,82.2484,82.2384,82.2484,4474.0
2025-05-09 14:25:00,82.52,82.52,82.51,82.52,19716.0,82.2484,82.2484,82.2384,82.2484,19716.0
2025-05-09 14:30:00,82.52,82.52,82.51,82.52,1902.0,82.2484,82.2484,82.2384,82.2484,1902.0
2025-05-09 14:35:00,82.51,82.52,82.51,82.51,75470.0,82.2384,82.2484,82.2384,82.2384,75470.0
2025-05-09 14:40:00,82.51,82.52,82.51,82.51,30073.0,82.2384,82.2484,82.2384,82.2384,30073.0
2025-05-09 14:45:00,82.52,82.52,82.51,82.52,6040.0,82.2484,82.2484,82.2384,82.2484,6040.0
2025-05-09 14:50:00,82.51,82.52,82.51,82.51,3777.0,82.2384,82.2484,82.2384,82.2384,3777.0
2025-05-09 14:55:00,82.51,82.52,82.5,82.51,24279.0,82.2384,82.2484,82.2285,82.2384,24279.0
2025-05-09 15:00:00,82.51,82.51,82.5,82.51,22228.0,82.2384,82.2384,82.2285,82.2384,22228.0
2025-05-09 15:05:00,82.51,82.51,82.5,82.5,14384.0,82.2384,82.2384,82.2285,82.2285,14384.0
2025-05-09 15:10:00,82.5,82.51,82.5,82.5,12082.0,82.2285,82.2384,82.2285,82.2285,12082.0
2025-05-09 15:15:00,82.51,82.51,82.5,82.51,16479.0,82.2384,82.2384,82.2285,82.2384,16479.0
2025-05-09 15:20:00,82.51,82.51,82.49,82.5,42791.0,82.2384,82.2384,82.2185,82.2285,42791.0
2025-05-09 15:25:00,82.5,82.5,82.49,82.5,11974.0,82.2285,82.2285,82.2185,82.2285,11974.0
2025-05-09 15:30:00,82.5,82.5,82.49,82.5,28188.0,82.2285,82.2285,82.2185,82.2285,28188.0
2025-05-09 15:35:00,82.5,82.5,82.49,82.5,30893.0,82.2285,82.2285,82.2185,82.2285,30893.0
2025-05-09 15:40:00,82.5,82.5,82.49,82.5,40692.0,82.2285,82.2285,82.2185,82.2285,40692.0
2025-05-09 15:45:00,82.49,82.5,82.49,82.5,27148.0,82.2185,82.2285,82.2185,82.2285,27148.0
2025-05-09 15:50:00,82.5,82.5,82.49,82.5,11931.0,82.2285,82.2285,82.2185,82.2285,11931.0
2025-05-09 15:55:00,82.5,82.5,82.49,82.5,149070.0,82.2285,82.2285,82.2185,82.2285,149070.0
2025-05-12 09:30:00,82.33,82.34,82.32,82.34,190322.0,82.059,82.069,82.0491,82.069,190322.0
2025-05-12 09:35:00,82.34,82.35,82.33,82.34,44945.0,82.069,82.079,82.059,82.069,44945.0
2025-05-12 09:40:00,82.34,82.36,82.34,82.36,32834.0,82.069,82.0889,82.069,82.0889,32834.0
2025-05-12 09:45:00,82.35,82.36,82.34,82.35,26154.0,82.079,82.0889,82.069,82.079,26154.0
2025-05-12 09:50:00,82.35,82.35,82.34,82.34,11127.0,82.079,82.079,82.069,82.069,11127.0
2025-05-12 09:55:00,82.34,82.35,82.34,82.35,94715.0,82.069,82.079,82.069,82.079,94715.0
2025-05-12 10:00:00,82.34,82.36,82.34,82.34,60245.0,82.069,82.0889,82.069,82.069,60245.0
2025-05-12 10:05:00,82.34,82.35,82.34,82.34,17988.0,82.069,82.079,82.069,82.069,17988.0
2025-05-12 10:10:00,82.34,82.35,82.34,82.34,12893.0,82.069,82.079,82.069,82.069,12893.0
2025-05-12 10:15:00,82.34,82.35,82.34,82.34,125210.0,82.069,82.079,82.069,82.069,125210.0
2025-05-12 10:20:00,82.34,82.35,82.34,82.34,10535.0,82.069,82.079,82.069,82.069,10535.0
2025-05-12 10:25:00,82.34,82.36,82.34,82.36,64211.0,82.069,82.0889,82.069,82.0889,64211.0
2025-05-12 10:30:00,82.36,82.36,82.35,82.35,10757.0,82.0889,82.0889,82.079,82.079,10757.0
2025-05-12 10:35:00,82.36,82.37,82.35,82.37,23422.0,82.0889,82.0989,82.079,82.0989,23422.0
2025-05-12 10:40:00,82.37,82.37,82.35,82.36,21736.0,82.0989,82.0989,82.079,82.0889,21736.0
2025-05-12 10:45:00,82.36,82.37,82.36,82.36,5742.0,82.0889,82.0989,82.0889,82.0889,5742.0
2025-05-12 10:50:00,82.36,82.37,82.35,82.36,12793.0,82.0889,82.0989,82.079,82.0889,12793.0
2025-05-12 10:55:00,82.35,82.36,82.35,82.36,6743.0,82.079,82.0889,82.079,82.0889,6743.0
2025-05-12 11:00:00,82.36,82.36,82.35,82.35,2986.0,82.0889,82.0889,82.079,82.079,2986.0
2025-05-12 11:05:00,82.36,82.36,82.35,82.36,6419.0,82.0889,82.0889,82.079,82.0889,6419.0
2025-05-12 11:10:00,82.36,82.36,82.35,82.36,26434.0,82.0889,82.0889,82.079,82.0889,26434.0
2025-05-12 11:15:00,82.36,82.36,82.35,82.35,4496.0,82.0889,82.0889,82.079,82.079,4496.0
2025-05-12 11:20:00,82.36,82.37,82.35,82.37,16873.0,82.0889,82.0989,82.079,82.0989,16873.0
2025-05-12 11:25:00,82.37,82.38,82.36,82.38,8151.0,82.0989,82.1089,82.0889,82.1089,8151.0
2025-05-12 11:30:00,82.38,82.38,82.37,82.38,31500.0,82.1089,82.1089,82.0989,82.1089,31500.0
2025-05-12 11:35:00,82.38,82.38,82.37,82.38,9095.0,82.1089,82.1089,82.0989,82.1089,9095.0
2025-05-12 11:40:00,82.38,82.38,82.37,82.38,8287.0,82.1089,82.1089,82.0989,82.1089,8287.0
2025-05-12 11:45:00,82.38,82.38,82.37,82.38,8895.0,82.1089,82.1089,82.0989,82.1089,8895.0
2025-05-12 11:50:00,82.38,82.38,82.37,82.38,7750.0,82.1089,82.1089,82.0989,82.1089,7750.0
2025-05-12 11:55:00,82.37,82.39,82.37,82.38,143001.0,82.0989,82.1188,82.0989,82.1089,143001.0
2025-05-12 12:00:00,82.38,82.39,82.37,82.38,35234.0,82.1089,82.1188,82.0989,82.1089,35234.0
2025-05-12 12:05:00,82.37,82.38,82.37,82.38,2045.0,82.0989,82.1089,82.0989,82.1089,2045.0
2025-05-12 12:10:00,82.37,82.38,82.36,82.36,20721.0,82.0989,82.1089,82.0889,82.0889,20721.0
2025-05-12 12:15:00,82.37,82.37,82.36,82.36,6958.0,82.0989,82.0989,82.0889,82.0889,6958.0
2025-05-12 12:20:00,82.37,82.37,82.36,82.37,2956.0,82.0989,82.0989,82.0889,82.0989,2956.0
2025-05-12 12:25:00,82.37,82.37,82.36,82.37,4161.0,82.0989,82.0989,82.0889,82.0989,4161.0
2025-05-12 12:30:00,82.36,82.37,82.35,82.36,8813.0,82.0889,82.0989,82.079,82.0889,8813.0
2025-05-12 12:35:00,82.36,82.36,82.35,82.36,5813.0,82.0889,82.0889,82.079,82.0889,5813.0
2025-05-12 12:40:00,82.36,82.37,82.35,82.37,7014.0,82.0889,82.0989,82.079,82.0989,7014.0
2025-05-12 12:45:00,82.37,82.37,82.36,82.37,509020.0,82.0989,82.0989,82.0889,82.0989,509020.0
2025-05-12 12:50:00,82.37,82.37,82.36,82.37,2344.0,82.0989,82.0989,82.0889,82.0989,2344.0
2025-05-12 12:55:00,82.37,82.37,82.36,82.36,51978.0,82.0989,82.0989,82.0889,82.0889,51978.0
2025-05-12 13:00:00,82.37,82.37,82.36,82.36,35278.0,82.0989,82.0989,82.0889,82.0889,35278.0
2025-05-12 13:05:00,82.36,82.37,82.35,82.35,42233.0,82.0889,82.0989,82.079,82.079,42233.0
2025-05-12 13:10:00,82.36,82.36,82.35,82.35,32673.0,82.0889,82.0889,82.079,82.079,32673.0
2025-05-12 13:15:00,82.36,82.36,82.34,82.34,13807.0,82.0889,82.0889,82.069,82.069,13807.0
2025-05-12 13:20:00,82.34,82.35,82.34,82.34,3741.0,82.069,82.079,82.069,82.069,3741.0
2025-05-12 13:25:00,82.34,82.35,82.34,82.34,19747.0,82.069,82.079,82.069,82.069,19747.0
2025-05-12 13:30:00,82.34,82.34,82.33,82.34,10663.0,82.069,82.069,82.059,82.069,10663.0
2025-05-12 13:35:00,82.34,82.34,82.33,82.34,7390.0,82.069,82.069,82.059,82.069,7390.0
2025-05-12 13:40:00,82.34,82.34,82.33,82.34,71565.0,82.069,82.069,82.059,82.069,71565.0
2025-05-12 13:45:00,82.34,82.34,82.33,82.34,2173.0,82.069,82.069,82.059,82.069,2173.0
2025-05-12 13:50:00,82.34,82.34,82.33,82.33,7692.0,82.069,82.069,82.059,82.059,7692.0
2025-05-12 13:55:00,82.33,82.34,82.33,82.34,21719.0,82.059,82.069,82.059,82.069,21719.0
2025-05-12 14:00:00,82.34,82.34,82.33,82.34,100144.0,82.069,82.069,82.059,82.069,100144.0
2025-05-12 14:05:00,82.34,82.34,82.33,82.34,24209.0,82.069,82.069,82.059,82.069,24209.0
2025-05-12 14:10:00,82.34,82.34,82.33,82.34,6477.0,82.069,82.069,82.059,82.069,6477.0
2025-05-12 14:15:00,82.33,82.34,82.33,82.34,16786.0,82.059,82.069,82.059,82.069,16786.0
2025-05-12 14:20:00,82.33,82.34,82.33,82.33,63608.0,82.059,82.069,82.059,82.059,63608.0
2025-05-12 14:25:00,82.34,82.34,82.33,82.34,22700.0,82.069,82.069,82.059,82.069,22700.0
2025-05-12 14:30:00,82.34,82.34,82.33,82.34,9311.0,82.069,82.069,82.059,82.069,9311.0
2025-05-12 14:35:00,82.33,82.34,82.33,82.34,20386.0,82.059,82.069,82.059,82.069,20386.0
2025-05-12 14:40:00,82.34,82.34,82.33,82.34,31130.0,82.069,82.069,82.059,82.069,31130.0
2025-05-12 14:45:00,82.34,82.34,82.33,82.34,53686.0,82.069,82.069,82.059,82.069,53686.0
2025-05-12 14:50:00,82.34,82.35,82.33,82.34,74792.0,82.069,82.079,82.059,82.069,74792.0
2025-05-12 14:55:00,82.34,82.35,82.33,82.33,11010.0,82.069,82.079,82.059,82.059,11010.0
2025-05-12 15:00:00,82.34,82.34,82.33,82.34,222468.0,82.069,82.069,82.059,82.069,222468.0
2025-05-12 15:05:00,82.34,82.34,82.33,82.34,285128.0,82.069,82.069,82.059,82.069,285128.0
2025-05-12 15:10:00,82.34,82.34,82.33,82.34,14556.0,82.069,82.069,82.059,82.069,14556.0
2025-05-12 15:15:00,82.33,82.35,82.33,82.34,15287.0,82.059,82.079,82.059,82.069,15287.0
2025-05-12 15:20:00,82.34,82.35,82.34,82.34,13180.0,82.069,82.079,82.069,82.069,13180.0
2025-05-12 15:25:00,82.34,82.35,82.34,82.34,16302.0,82.069,82.079,82.069,82.069,16302.0
2025-05-12 15:30:00,82.35,82.35,82.34,82.34,13602.0,82.079,82.079,82.069,82.069,13602.0
2025-05-12 15:35:00,82.34,82.35,82.34,82.34,39377.0,82.069,82.079,82.069,82.069,39377.0
2025-05-12 15:40:00,82.34,82.35,82.33,82.34,37263.0,82.069,82.079,82.059,82.069,37263.0
2025-05-12 15:45:00,82.34,82.34,82.33,82.34,29045.0,82.069,82.069,82.059,82.069,29045.0
2025-05-12 15:50:00,82.34,82.34,82.33,82.34,25104.0,82.069,82.069,82.059,82.069,25104.0
2025-05-12 15:55:00,82.34,82.34,82.33,82.33,100157.0,82.069,82.069,82.059,82.059,100157.0
2025-05-13 09:30:00,82.39,82.39,82.37,82.39,87749.0,82.1188,82.1188,82.0989,82.1188,87749.0
2025-05-13 09:35:00,82.39,82.39,82.38,82.39,52050.0,82.1188,82.1188,82.1089,82.1188,52050.0
2025-05-13 09:40:00,82.39,82.39,82.37,82.38,28147.0,82.1188,82.1188,82.0989,82.1089,28147.0
2025-05-13 09:45:00,82.38,82.38,82.36,82.37,431044.0,82.1089,82.1089,82.0889,82.0989,431044.0
2025-05-13 09:50:00,82.37,82.37,82.36,82.37,156971.0,82.0989,82.0989,82.0889,82.0989,156971.0
2025-05-13 09:55:00,82.37,82.37,82.35,82.36,31258.0,82.0989,82.0989,82.079,82.0889,31258.0
2025-05-13 10:00:00,82.36,82.36,82.35,82.36,10869.0,82.0889,82.0889,82.079,82.0889,10869.0
2025-05-13 10:05:00,82.36,82.36,82.35,82.36,19865.0,82.0889,82.0889,82.079,82.0889,19865.0
2025-05-13 10:10:00,82.36,82.36,82.35,82.36,25032.0,82.0889,82.0889,82.079,82.0889,25032.0
2025-05-13 10:15:00,82.36,82.36,82.35,82.36,80796.0,82.0889,82.0889,82.079,82.0889,80796.0
2025-05-13 10:20:00,82.35,82.36,82.34,82.34,14876.0,82.079,82.0889,82.069,82.069,14876.0
2025-05-13 10:25:00,82.34,82.35,82.34,82.34,24888.0,82.069,82.079,82.069,82.069,24888.0
2025-05-13 10:30:00,82.34,82.35,82.34,82.34,4853.0,82.069,82.079,82.069,82.069,4853.0
2025-05-13 10:35:00,82.34,82.35,82.34,82.34,69199.0,82.069,82.079,82.069,82.069,69199.0
2025-05-13 10:40:00,82.35,82.36,82.34,82.36,56692.0,82.079,82.0889,82.069,82.0889,56692.0
2025-05-13 10:45:00,82.36,82.36,82.35,82.36,7498.0,82.0889,82.0889,82.079,82.0889,7498.0
2025-05-13 10:50:00,82.36,82.36,82.35,82.35,21014.0,82.0889,82.0889,82.079,82.079,21014.0
2025-05-13 10:55:00,82.36,82.37,82.35,82.37,41788.0,82.0889,82.0989,82.079,82.0989,41788.0
2025-05-13 11:00:00,82.36,82.37,82.36,82.37,32697.0,82.0889,82.0989,82.0889,82.0989,32697.0
2025-05-13 11:05:00,82.36,82.37,82.35,82.35,114498.0,82.0889,82.0989,82.079,82.079,114498.0
2025-05-13 11:10:00,82.36,82.36,82.34,82.34,8863.0,82.0889,82.0889,82.069,82.069,8863.0
2025-05-13 11:15:00,82.34,82.35,82.33,82.34,157288.0,82.069,82.079,82.059,82.069,157288.0
2025-05-13 11:20:00,82.33,82.35,82.33,82.35,23532.0,82.059,82.079,82.059,82.079,23532.0
2025-05-13 11:25:00,82.34,82.35,82.34,82.34,11731.0,82.069,82.079,82.069,82.069,11731.0
2025-05-13 11:30:00,82.34,82.35,82.33,82.34,15390.0,82.069,82.079,82.059,82.069,15390.0
2025-05-13 11:35:00,82.33,82.34,82.33,82.34,21103.0,82.059,82.069,82.059,82.069,21103.0
2025-05-13 11:40:00,82.34,82.34,82.32,82.33,75596.0,82.069,82.069,82.0491,82.059,75596.0
2025-05-13 11:45:00,82.32,82.33,82.32,82.32,47602.0,82.0491,82.059,82.0491,82.0491,47602.0
2025-05-13 11:50:00,82.33,82.33,82.32,82.32,25012.0,82.059,82.059,82.0491,82.0491,25012.0
2025-05-13 11:55:00,82.33,82.33,82.31,82.31,75810.0,82.059,82.059,82.0391,82.0391,75810.0
2025-05-13 12:00:00,82.32,82.33,82.31,82.33,48400.0,82.0491,82.059,82.0391,82.059,48400.0
2025-05-13 12:05:00,82.33,82.33,82.32,82.33,8864.0,82.059,82.059,82.0491,82.059,8864.0
2025-05-13 12:10:00,82.33,82.33,82.32,82.32,17545.0,82.059,82.059,82.0491,82.0491,17545.0
2025-05-13 12:15:00,82.32,82.33,82.32,82.33,65937.0,82.0491,82.059,82.0491,82.059,65937.0
2025-05-13 12:20:00,82.32,82.33,82.32,82.33,27485.0,82.0491,82.059,82.0491,82.059,27485.0
2025-05-13 12:25:00,82.33,82.33,82.32,82.32,27298.0,82.059,82.059,82.0491,82.0491,27298.0
2025-05-13 12:30:00,82.33,82.33,82.32,82.32,42358.0,82.059,82.059,82.0491,82.0491,42358.0
2025-05-13 12:35:00,82.32,82.33,82.31,82.32,21502.0,82.0491,82.059,82.0391,82.0491,21502.0
2025-05-13 12:40:00,82.31,82.33,82.31,82.32,46024.0,82.0391,82.059,82.0391,82.0491,46024.0
2025-05-13 12:45:00,82.33,82.33,82.32,82.33,18522.0,82.059,82.059,82.0491,82.059,18522.0
2025-05-13 12:50:00,82.32,82.33,82.32,82.32,7939.0,82.0491,82.059,82.0491,82.0491,7939.0
2025-05-13 12:55:00,82.32,82.33,82.31,82.31,22405.0,82.0491,82.059,82.0391,82.0391,22405.0
2025-05-13 13:00:00,82.31,82.32,82.31,82.32,7921.0,82.0391,82.0491,82.0391,82.0491,7921.0
2025-05-13 13:05:00,82.32,82.32,82.31,82.32,9371.0,82.0491,82.0491,82.0391,82.0491,9371.0
2025-05-13 13:10:00,82.31,82.33,82.31,82.32,56867.0,82.0391,82.059,82.0391,82.0491,56867.0
2025-05-13 13:15:00,82.32,82.33,82.31,82.31,33297.0,82.0491,82.059,82.0391,82.0391,33297.0
2025-05-13 13:20:00,82.32,82.32,82.31,82.31,13055.0,82.0491,82.0491,82.0391,82.0391,13055.0
2025-05-13 13:25:00,82.31,82.32,82.3,82.31,61519.0,82.0391,82.0491,82.0291,82.0391,61519.0
2025-05-13 13:30:00,82.31,82.31,82.3,82.3,12026.0,82.0391,82.0391,82.0291,82.0291,12026.0
2025-05-13 13:35:00,82.31,82.31,82.3,82.31,12815.0,82.0391,82.0391,82.0291,82.0391,12815.0
2025-05-13 13:40:00,82.31,82.32,82.3,82.31,46755.0,82.0391,82.0491,82.0291,82.0391,46755.0
2025-05-13 13:45:00,82.31,82.32,82.31,82.31,19327.0,82.0391,82.0491,82.0391,82.0391,19327.0
2025-05-13 13:50:00,82.31,82.32,82.31,82.31,45463.0,82.0391,82.0491,82.0391,82.0391,45463.0
2025-05-13 13:55:00,82.31,82.32,82.31,82.31,12389.0,82.0391,82.0491,82.0391,82.0391,12389.0
2025-05-13 14:00:00,82.32,82.33,82.31,82.33,37165.0,82.0491,82.059,82.0391,82.059,37165.0
2025-05-13 14:05:00,82.32,82.33,82.32,82.33,16333.0,82.0491,82.059,82.0491,82.059,16333.0
2025-05-13 14:10:00,82.32,82.33,82.31,82.31,41141.0,82.0491,82.059,82.0391,82.0391,41141.0
2025-05-13 14:15:00,82.31,82.32,82.31,82.31,28145.0,82.0391,82.0491,82.0391,82.0391,28145.0
2025-05-13 14:20:00,82.31,82.32,82.31,82.31,171059.0,82.0391,82.0491,82.0391,82.0391,171059.0
2025-05-13 14:25:00,82.31,82.32,82.31,82.31,18800.0,82.0391,82.0491,82.0391,82.0391,18800.0
2025-05-13 14:30:00,82.31,82.32,82.31,82.31,8763.0,82.0391,82.0491,82.0391,82.0391,8763.0
2025-05-13 14:35:00,82.32,82.32,82.31,82.32,15799.0,82.0491,82.0491,82.0391,82.0491,15799.0
2025-05-13 14:40:00,82.32,82.33,82.31,82.33,33414.0,82.0491,82.059,82.0391,82.059,33414.0
2025-05-13 14:45:00,82.32,82.33,82.32,82.33,16897.0,82.0491,82.059,82.0491,82.059,16897.0
2025-05-13 14:50:00,82.33,82.33,82.32,82.33,14601.0,82.059,82.059,82.0491,82.059,14601.0
2025-05-13 14:55:00,82.32,82.33,82.31,82.31,24212.0,82.0491,82.059,82.0391,82.0391,24212.0
2025-05-13 15:00:00,82.31,82.32,82.31,82.31,21611.0,82.0391,82.0491,82.0391,82.0391,21611.0
2025-05-13 15:05:00,82.31,82.32,82.31,82.31,24751.0,82.0391,82.0491,82.0391,82.0391,24751.0
2025-05-13 15:10:00,82.31,82.32,82.31,82.32,27411.0,82.0391,82.0491,82.0391,82.0491,27411.0
2025-05-13 15:15:00,82.32,82.32,82.31,82.31,35820.0,82.0491,82.0491,82.0391,82.0391,35820.0
2025-05-13 15:20:00,82.31,82.32,82.31,82.32,60855.0,82.0391,82.0491,82.0391,82.0491,60855.0
2025-05-13 15:25:00,82.31,82.32,82.31,82.32,32602.0,82.0391,82.0491,82.0391,82.0491,32602.0
2025-05-13 15:30:00,82.31,82.32,82.31,82.31,31805.0,82.0391,82.0491,82.0391,82.0391,31805.0
2025-05-13 15:35:00,82.31,82.32,82.31,82.32,16456.0,82.0391,82.0491,82.0391,82.0491,16456.0
2025-05-13 15:40:00,82.31,82.32,82.31,82.32,20899.0,82.0391,82.0491,82.0391,82.0491,20899.0
2025-05-13 15:45:00,82.31,82.32,82.31,82.31,55040.0,82.0391,82.0491,82.0391,82.0391,55040.0
2025-05-13 15:50:00,82.31,82.32,82.31,82.31,110961.0,82.0391,82.0491,82.0391,82.0391,110961.0
2025-05-13 15:55:00,82.32,82.33,82.32,82.33,263292.0,82.0491,82.059,82.0491,82.059,263292.0
2025-05-14 09:30:00,82.33,82.34,82.33,82.33,73865.0,82.059,82.069,82.059,82.059,73865.0
2025-05-14 09:35:00,82.34,82.34,82.33,82.34,12100.0,82.069,82.069,82.059,82.069,12100.0
2025-05-14 09:40:00,82.34,82.34,82.33,82.34,10178.0,82.069,82.069,82.059,82.069,10178.0
2025-05-14 09:45:00,82.33,82.35,82.33,82.34,17349.0,82.059,82.079,82.059,82.069,17349.0
2025-05-14 09:50:00,82.34,82.35,82.34,82.34,28387.0,82.069,82.079,82.069,82.069,28387.0
2025-05-14 09:55:00,82.34,82.34,82.33,82.33,131619.0,82.069,82.069,82.059,82.059,131619.0
2025-05-14 10:00:00,82.33,82.34,82.33,82.33,53015.0,82.059,82.069,82.059,82.059,53015.0
2025-05-14 10:05:00,82.33,82.34,82.33,82.33,23445.0,82.059,82.069,82.059,82.059,23445.0
2025-05-14 10:10:00,82.33,82.34,82.33,82.34,16972.0,82.059,82.069,82.059,82.069,16972.0
2025-05-14 10:15:00,82.34,82.34,82.33,82.33,13873.0,82.069,82.069,82.059,82.059,13873.0
2025-05-14 10:20:00,82.34,82.34,82.33,82.33,12811.0,82.069,82.069,82.059,82.059,12811.0
2025-05-14 10:25:00,82.33,82.34,82.33,82.34,7133.0,82.059,82.069,82.059,82.069,7133.0
2025-05-14 10:30:00,82.33,82.34,82.33,82.33,33798.0,82.059,82.069,82.059,82.059,33798.0
2025-05-14 10:35:00,82.33,82.34,82.32,82.32,41086.0,82.059,82.069,82.0491,82.0491,41086.0
2025-05-14 10:40:00,82.33,82.33,82.32,82.33,33280.0,82.059,82.059,82.0491,82.059,33280.0
2025-05-14 10:45:00,82.33,82.33,82.32,82.33,11213.0,82.059,82.059,82.0491,82.059,11213.0
2025-05-14 10:50:00,82.32,82.33,82.31,82.31,53224.0,82.0491,82.059,82.0391,82.0391,53224.0
2025-05-14 10:55:00,82.31,82.32,82.31,82.31,13321.0,82.0391,82.0491,82.0391,82.0391,13321.0
2025-05-14 11:00:00,82.31,82.32,82.31,82.31,16151.0,82.0391,82.0491,82.0391,82.0391,16151.0
2025-05-14 11:05:00,82.31,82.32,82.31,82.31,17569.0,82.0391,82.0491,82.0391,82.0391,17569.0
2025-05-14 11:10:00,82.31,82.32,82.31,82.31,10239.0,82.0391,82.0491,82.0391,82.0391,10239.0
2025-05-14 11:15:00,82.31,82.31,82.3,82.3,47785.0,82.0391,82.0391,82.0291,82.0291,47785.0
2025-05-14 11:20:00,82.31,82.31,82.3,82.31,20194.0,82.0391,82.0391,82.0291,82.0391,20194.0
2025-05-14 11:25:00,82.31,82.31,82.29,82.3,29539.0,82.0391,82.0391,82.0192,82.0291,29539.0
2025-05-14 11:30:00,82.3,82.3,82.29,82.3,15891.0,82.0291,82.0291,82.0192,82.0291,15891.0
2025-05-14 11:35:00,82.3,82.3,82.29,82.3,13028.0,82.0291,82.0291,82.0192,82.0291,13028.0
2025-05-14 11:40:00,82.3,82.3,82.29,82.29,3126.0,82.0291,82.0291,82.0192,82.0192,3126.0
2025-05-14 11:45:00,82.29,82.3,82.29,82.3,54618.0,82.0192,82.0291,82.0192,82.0291,54618.0
2025-05-14 11:50:00,82.29,82.3,82.29,82.3,21919.0,82.0192,82.0291,82.0192,82.0291,21919.0
2025-05-14 11:55:00,82.3,82.3,82.29,82.3,6787.0,82.0291,82.0291,82.0192,82.0291,6787.0
2025-05-14 12:00:00,82.3,82.3,82.29,82.3,8091.0,82.0291,82.0291,82.0192,82.0291,8091.0
2025-05-14 12:05:00,82.29,82.3,82.28,82.29,75219.0,82.0192,82.0291,82.0092,82.0192,75219.0
2025-05-14 12:10:00,82.29,82.29,82.28,82.29,9358.0,82.0192,82.0192,82.0092,82.0192,9358.0
2025-05-14 12:15:00,82.29,82.29,82.28,82.29,1210.0,82.0192,82.0192,82.0092,82.0192,1210.0
2025-05-14 12:20:00,82.29,82.29,82.28,82.29,5094.0,82.0192,82.0192,82.0092,82.0192,5094.0
2025-05-14 12:25:00,82.28,82.29,82.28,82.29,10991.0,82.0092,82.0192,82.0092,82.0192,10991.0
2025-05-14 12:30:00,82.29,82.29,82.28,82.28,2650.0,82.0192,82.0192,82.0092,82.0092,2650.0
2025-05-14 12:35:00,82.28,82.29,82.28,82.29,27150.0,82.0092,82.0192,82.0092,82.0192,27150.0
2025-05-14 12:40:00,82.28,82.29,82.27,82.28,110896.0,82.0092,82.0192,81.9992,82.0092,110896.0
2025-05-14 12:45:00,82.28,82.28,82.27,82.28,12705.0,82.0092,82.0092,81.9992,82.0092,12705.0
2025-05-14 12:50:00,82.28,82.28,82.27,82.28,5957.0,82.0092,82.0092,81.9992,82.0092,5957.0
2025-05-14 12:55:00,82.27,82.28,82.27,82.27,6192.0,81.9992,82.0092,81.9992,81.9992,6192.0
2025-05-14 13:00:00,82.28,82.28,82.27,82.27,16709.0,82.0092,82.0092,81.9992,81.9992,16709.0
2025-05-14 13:05:00,82.28,82.28,82.27,82.28,2056.0,82.0092,82.0092,81.9992,82.0092,2056.0
2025-05-14 13:10:00,82.28,82.28,82.27,82.28,27260.0,82.0092,82.0092,81.9992,82.0092,27260.0
2025-05-14 13:15:00,82.28,82.28,82.27,82.28,33125.0,82.0092,82.0092,81.9992,82.0092,33125.0
2025-05-14 13:20:00,82.27,82.28,82.27,82.28,13661.0,81.9992,82.0092,81.9992,82.0092,13661.0
2025-05-14 13:25:00,82.28,82.29,82.27,82.28,55775.0,82.0092,82.0192,81.9992,82.0092,55775.0
2025-05-14 13:30:00,82.29,82.29,82.28,82.29,9188.0,82.0192,82.0192,82.0092,82.0192,9188.0
2025-05-14 13:35:00,82.28,82.29,82.28,82.29,2078.0,82.0092,82.0192,82.0092,82.0192,2078.0
2025-05-14 13:40:00,82.28,82.29,82.28,82.29,3659.0,82.0092,82.0192,82.0092,82.0192,3659.0
2025-05-14 13:45:00,82.29,82.29,82.28,82.28,36844.0,82.0192,82.0192,82.0092,82.0092,36844.0
2025-05-14 13:50:00,82.28,82.29,82.28,82.28,5914.0,82.0092,82.0192,82.0092,82.0092,5914.0
2025-05-14 13:55:00,82.29,82.29,82.28,82.28,10944.0,82.0192,82.0192,82.0092,82.0092,10944.0
2025-05-14 14:00:00,82.29,82.29,82.28,82.28,3300.0,82.0192,82.0192,82.0092,82.0092,3300.0
2025-05-14 14:05:00,82.28,82.29,82.28,82.28,48733.0,82.0092,82.0192,82.0092,82.0092,48733.0
2025-05-14 14:10:00,82.28,82.29,82.27,82.28,67033.0,82.0092,82.0192,81.9992,82.0092,67033.0
2025-05-14 14:15:00,82.28,82.28,82.27,82.28,14681.0,82.0092,82.0092,81.9992,82.0092,14681.0
2025-05-14 14:20:00,82.28,82.28,82.27,82.27,3014.0,82.0092,82.0092,81.9992,81.9992,3014.0
2025-05-14 14:25:00,82.27,82.28,82.27,82.28,11450.0,81.9992,82.0092,81.9992,82.0092,11450.0
2025-05-14 14:30:00,82.28,82.28,82.27,82.28,16994.0,82.0092,82.0092,81.9992,82.0092,16994.0
2025-05-14 14:35:00,82.28,82.28,82.27,82.28,6013.0,82.0092,82.0092,81.9992,82.0092,6013.0
2025-05-14 14:40:00,82.27,82.28,82.27,82.28,6022.0,81.9992,82.0092,81.9992,82.0092,6022.0
2025-05-14 14:45:00,82.28,82.28,82.27,82.27,88503.0,82.0092,82.0092,81.9992,81.9992,88503.0
2025-05-14 14:50:00,82.28,82.29,82.27,82.29,45385.0,82.0092,82.0192,81.9992,82.0192,45385.0
2025-05-14 14:55:00,82.29,82.29,82.27,82.27,56992.0,82.0192,82.0192,81.9992,81.9992,56992.0
2025-05-14 15:00:00,82.27,82.28,82.26,82.27,38054.0,81.9992,82.0092,81.9893,81.9992,38054.0
2025-05-14 15:05:00,82.26,82.27,82.26,82.27,8055.0,81.9893,81.9992,81.9893,81.9992,8055.0
2025-05-14 15:10:00,82.27,82.27,82.26,82.27,38621.0,81.9992,81.9992,81.9893,81.9992,38621.0
2025-05-14 15:15:00,82.27,82.27,82.26,82.27,20546.0,81.9992,81.9992,81.9893,81.9992,20546.0
2025-05-14 15:20:00,82.26,82.28,82.26,82.27,22939.0,81.9893,82.0092,81.9893,81.9992,22939.0
2025-05-14 15:25:00,82.28,82.28,82.26,82.27,62605.0,82.0092,82.0092,81.9893,81.9992,62605.0
2025-05-14 15:30:00,82.27,82.27,82.26,82.26,21173.0,81.9992,81.9992,81.9893,81.9893,21173.0
2025-05-14 15:35:00,82.27,82.27,82.26,82.27,14584.0,81.9992,81.9992,81.9893,81.9992,14584.0
2025-05-14 15:40:00,82.27,82.27,82.26,82.27,264612.0,81.9992,81.9992,81.9893,81.9992,264612.0
2025-05-14 15:45:00,82.27,82.27,82.26,82.26,22848.0,81.9992,81.9992,81.9893,81.9893,22848.0
2025-05-14 15:50:00,82.26,82.27,82.26,82.26,158026.0,81.9893,81.9992,81.9893,81.9893,158026.0
2025-05-14 15:55:00,82.26,82.27,82.26,82.27,118141.0,81.9893,81.9992,81.9893,81.9992,118141.0
2025-05-15 09:30:00,82.38,82.38,82.37,82.38,91207.0,82.1089,82.1089,82.0989,82.1089,91207.0
2025-05-15 09:35:00,82.38,82.38,82.37,82.38,40280.0,82.1089,82.1089,82.0989,82.1089,40280.0
2025-05-15 09:40:00,82.39,82.39,82.38,82.38,8825.0,82.1188,82.1188,82.1089,82.1089,8825.0
2025-05-15 09:45:00,82.39,82.39,82.38,82.38,12751.0,82.1188,82.1188,82.1089,82.1089,12751.0
2025-05-15 09:50:00,82.38,82.39,82.38,82.38,82478.0,82.1089,82.1188,82.1089,82.1089,82478.0
2025-05-15 09:55:00,82.38,82.39,82.37,82.38,19676.0,82.1089,82.1188,82.0989,82.1089,19676.0
2025-05-15 10:00:00,82.38,82.38,82.37,82.37,28042.0,82.1089,82.1089,82.0989,82.0989,28042.0
2025-05-15 10:05:00,82.38,82.38,82.37,82.38,10344.0,82.1089,82.1089,82.0989,82.1089,10344.0
2025-05-15 10:10:00,82.37,82.38,82.37,82.38,303151.0,82.0989,82.1089,82.0989,82.1089,303151.0
2025-05-15 10:15:00,82.38,82.38,82.37,82.37,46735.0,82.1089,82.1089,82.0989,82.0989,46735.0
2025-05-15 10:20:00,82.37,82.37,82.36,82.37,32861.0,82.0989,82.0989,82.0889,82.0989,32861.0
2025-05-15 10:25:00,82.37,82.37,82.35,82.36,6430.0,82.0989,82.0989,82.079,82.0889,6430.0
2025-05-15 10:30:00,82.36,82.36,82.35,82.36,12739.0,82.0889,82.0889,82.079,82.0889,12739.0
2025-05-15 10:35:00,82.36,82.36,82.35,82.36,5893.0,82.0889,82.0889,82.079,82.0889,5893.0
2025-05-15 10:40:00,82.36,82.36,82.35,82.36,6499.0,82.0889,82.0889,82.079,82.0889,6499.0
2025-05-15 10:45:00,82.36,82.38,82.35,82.38,18101.0,82.0889,82.1089,82.079,82.1089,18101.0
2025-05-15 10:50:00,82.38,82.38,82.37,82.37,10823.0,82.1089,82.1089,82.0989,82.0989,10823.0
2025-05-15 10:55:00,82.37,82.38,82.37,82.37,3560.0,82.0989,82.1089,82.0989,82.0989,3560.0
2025-05-15 11:00:00,82.37,82.38,82.37,82.38,3201.0,82.0989,82.1089,82.0989,82.1089,3201.0
2025-05-15 11:05:00,82.38,82.38,82.37,82.37,37280.0,82.1089,82.1089,82.0989,82.0989,37280.0
2025-05-15 11:10:00,82.38,82.38,82.37,82.38,17378.0,82.1089,82.1089,82.0989,82.1089,17378.0
2025-05-15 11:15:00,82.38,82.38,82.37,82.37,9326.0,82.1089,82.1089,82.0989,82.0989,9326.0
2025-05-15 11:20:00,82.38,82.38,82.37,82.37,22900.0,82.1089,82.1089,82.0989,82.0989,22900.0
2025-05-15 11:25:00,82.38,82.38,82.37,82.38,4555.0,82.1089,82.1089,82.0989,82.1089,4555.0
2025-05-15 11:30:00,82.38,82.38,82.37,82.38,28744.0,82.1089,82.1089,82.0989,82.1089,28744.0
2025-05-15 11:35:00,82.38,82.38,82.37,82.38,5278.0,82.1089,82.1089,82.0989,82.1089,5278.0
2025-05-15 11:40:00,82.38,82.38,82.37,82.38,36245.0,82.1089,82.1089,82.0989,82.1089,36245.0
2025-05-15 11:45:00,82.37,82.38,82.37,82.38,7393.0,82.0989,82.1089,82.0989,82.1089,7393.0
2025-05-15 11:50:00,82.37,82.38,82.37,82.38,9759.0,82.0989,82.1089,82.0989,82.1089,9759.0
2025-05-15 11:55:00,82.38,82.38,82.37,82.38,11227.0,82.1089,82.1089,82.0989,82.1089,11227.0
2025-05-15 12:00:00,82.38,82.39,82.37,82.39,30318.0,82.1089,82.1188,82.0989,82.1188,30318.0
2025-05-15 12:05:00,82.39,82.39,82.38,82.39,15433.0,82.1188,82.1188,82.1089,82.1188,15433.0
2025-05-15 12:10:00,82.39,82.39,82.38,82.39,6951.0,82.1188,82.1188,82.1089,82.1188,6951.0
2025-05-15 12:15:00,82.39,82.4,82.38,82.4,28673.0,82.1188,82.1288,82.1089,82.1288,28673.0
2025-05-15 12:20:00,82.4,82.4,82.39,82.4,9633.0,82.1288,82.1288,82.1188,82.1288,9633.0
2025-05-15 12:25:00,82.4,82.41,82.39,82.4,12815.0,82.1288,82.1388,82.1188,82.1288,12815.0
2025-05-15 12:30:00,82.41,82.41,82.4,82.41,23380.0,82.1388,82.1388,82.1288,82.1388,23380.0
2025-05-15 12:35:00,82.4,82.4,82.39,82.4,2833.0,82.1288,82.1288,82.1188,82.1288,2833.0
2025-05-15 12:40:00,82.4,82.4,82.39,82.39,3768.0,82.1288,82.1288,82.1188,82.1188,3768.0
2025-05-15 12:45:00,82.4,82.4,82.39,82.4,2977.0,82.1288,82.1288,82.1188,82.1288,2977.0
2025-05-15 12:50:00,82.4,82.4,82.39,82.39,13892.0,82.1288,82.1288,82.1188,82.1188,13892.0
2025-05-15 12:55:00,82.4,82.4,82.39,82.4,7677.0,82.1288,82.1288,82.1188,82.1288,7677.0
2025-05-15 13:00:00,82.4,82.4,82.39,82.4,6527.0,82.1288,82.1288,82.1188,82.1288,6527.0
2025-05-15 13:05:00,82.4,82.4,82.39,82.4,12878.0,82.1288,82.1288,82.1188,82.1288,12878.0
2025-05-15 13:10:00,82.39,82.41,82.39,82.4,22204.0,82.1188,82.1388,82.1188,82.1288,22204.0
2025-05-15 13:15:00,82.41,82.41,82.4,82.4,6407.0,82.1388,82.1388,82.1288,82.1288,6407.0
2025-05-15 13:20:00,82.41,82.41,82.4,82.41,3656.0,82.1388,82.1388,82.1288,82.1388,3656.0
2025-05-15 13:25:00,82.41,82.41,82.4,82.41,4861.0,82.1388,82.1388,82.1288,82.1388,4861.0
2025-05-15 13:30:00,82.41,82.41,82.4,82.4,15413.0,82.1388,82.1388,82.1288,82.1288,15413.0
2025-05-15 13:35:00,82.41,82.41,82.4,82.4,12408.0,82.1388,82.1388,82.1288,82.1288,12408.0
2025-05-15 13:40:00,82.41,82.41,82.4,82.41,3315.0,82.1388,82.1388,82.1288,82.1388,3315.0
2025-05-15 13:45:00,82.4,82.41,82.4,82.4,7096.0,82.1288,82.1388,82.1288,82.1288,7096.0
2025-05-15 13:50:00,82.41,82.41,82.4,82.41,7120.0,82.1388,82.1388,82.1288,82.1388,7120.0
2025-05-15 13:55:00,82.41,82.41,82.4,82.41,11131.0,82.1388,82.1388,82.1288,82.1388,11131.0
2025-05-15 14:00:00,82.41,82.41,82.4,82.4,9951.0,82.1388,82.1388,82.1288,82.1288,9951.0
2025-05-15 14:05:00,82.4,82.41,82.4,82.4,6168.0,82.1288,82.1388,82.1288,82.1288,6168.0
2025-05-15 14:10:00,82.41,82.41,82.4,82.4,11460.0,82.1388,82.1388,82.1288,82.1288,11460.0
2025-05-15 14:15:00,82.41,82.41,82.4,82.4,8172.0,82.1388,82.1388,82.1288,82.1288,8172.0
2025-05-15 14:20:00,82.4,82.41,82.4,82.4,39737.0,82.1288,82.1388,82.1288,82.1288,39737.0
2025-05-15 14:25:00,82.4,82.41,82.39,82.4,21013.0,82.1288,82.1388,82.1188,82.1288,21013.0
2025-05-15 14:30:00,82.39,82.4,82.39,82.4,32998.0,82.1188,82.1288,82.1188,82.1288,32998.0
2025-05-15 14:35:00,82.39,82.4,82.39,82.4,40555.0,82.1188,82.1288,82.1188,82.1288,40555.0
2025-05-15 14:40:00,82.39,82.4,82.39,82.4,8844.0,82.1188,82.1288,82.1188,82.1288,8844.0
2025-05-15 14:45:00,82.4,82.4,82.39,82.4,8077.0,82.1288,82.1288,82.1188,82.1288,8077.0
2025-05-15 14:50:00,82.4,82.4,82.39,82.39,4964.0,82.1288,82.1288,82.1188,82.1188,4964.0
2025-05-15 14:55:00,82.4,82.4,82.39,82.4,9746.0,82.1288,82.1288,82.1188,82.1288,9746.0
2025-05-15 15:00:00,82.4,82.4,82.39,82.4,9973.0,82.1288,82.1288,82.1188,82.1288,9973.0
2025-05-15 15:05:00,82.4,82.4,82.39,82.39,5173.0,82.1288,82.1288,82.1188,82.1188,5173.0
2025-05-15 15:10:00,82.4,82.4,82.39,82.4,10515.0,82.1288,82.1288,82.1188,82.1288,10515.0
2025-05-15 15:15:00,82.4,82.41,82.39,82.41,43933.0,82.1288,82.1388,82.1188,82.1388,43933.0
2025-05-15 15:20:00,82.41,82.41,82.4,82.41,23606.0,82.1388,82.1388,82.1288,82.1388,23606.0
2025-05-15 15:25:00,82.41,82.41,82.4,82.41,15029.0,82.1388,82.1388,82.1288,82.1388,15029.0
2025-05-15 15:30:00,82.4,82.41,82.4,82.41,7980.0,82.1288,82.1388,82.1288,82.1388,7980.0
2025-05-15 15:35:00,82.4,82.41,82.4,82.4,20980.0,82.1288,82.1388,82.1288,82.1288,20980.0
2025-05-15 15:40:00,82.41,82.41,82.4,82.4,6578.0,82.1388,82.1388,82.1288,82.1288,6578.0
2025-05-15 15:45:00,82.4,82.41,82.4,82.4,119577.0,82.1288,82.1388,82.1288,82.1288,119577.0
2025-05-15 15:50:00,82.4,82.41,82.4,82.41,19185.0,82.1288,82.1388,82.1288,82.1388,19185.0
2025-05-15 15:55:00,82.41,82.42,82.4,82.42,799628.0,82.1388,82.1487,82.1288,82.1487,799628.0
2025-05-16 09:30:00,82.49,82.49,82.48,82.48,44495.0,82.2185,82.2185,82.2085,82.2085,44495.0
2025-05-16 09:35:00,82.48,82.49,82.48,82.48,26118.0,82.2085,82.2185,82.2085,82.2085,26118.0
2025-05-16 09:40:00,82.48,82.49,82.48,82.48,15494.0,82.2085,82.2185,82.2085,82.2085,15494.0
2025-05-16 09:45:00,82.48,82.49,82.48,82.48,12582.0,82.2085,82.2185,82.2085,82.2085,12582.0
2025-05-16 09:50:00,82.48,82.49,82.48,82.48,14400.0,82.2085,82.2185,82.2085,82.2085,14400.0
2025-05-16 09:55:00,82.48,82.49,82.48,82.48,14867.0,82.2085,82.2185,82.2085,82.2085,14867.0
2025-05-16 10:00:00,82.48,82.49,82.46,82.47,54371.0,82.2085,82.2185,82.1886,82.1986,54371.0
2025-05-16 10:05:00,82.47,82.48,82.46,82.47,75354.0,82.1986,82.2085,82.1886,82.1986,75354.0
2025-05-16 10:10:00,82.47,82.47,82.46,82.47,13826.0,82.1986,82.1986,82.1886,82.1986,13826.0
2025-05-16 10:15:00,82.47,82.47,82.45,82.45,21534.0,82.1986,82.1986,82.1786,82.1786,21534.0
2025-05-16 10:20:00,82.45,82.46,82.45,82.45,23910.0,82.1786,82.1886,82.1786,82.1786,23910.0
2025-05-16 10:25:00,82.45,82.46,82.44,82.45,39247.0,82.1786,82.1886,82.1687,82.1786,39247.0
2025-05-16 10:30:00,82.45,82.45,82.44,82.44,13097.0,82.1786,82.1786,82.1687,82.1687,13097.0
2025-05-16 10:35:00,82.44,82.45,82.44,82.44,67750.0,82.1687,82.1786,82.1687,82.1687,67750.0
2025-05-16 10:40:00,82.44,82.45,82.43,82.44,21512.0,82.1687,82.1786,82.1587,82.1687,21512.0
2025-05-16 10:45:00,82.43,82.44,82.43,82.44,13441.0,82.1587,82.1687,82.1587,82.1687,13441.0
2025-05-16 10:50:00,82.43,82.44,82.42,82.43,5591.0,82.1587,82.1687,82.1487,82.1587,5591.0
2025-05-16 10:55:00,82.42,82.43,82.42,82.42,1812.0,82.1487,82.1587,82.1487,82.1487,1812.0
2025-05-16 11:00:00,82.42,82.43,82.42,82.42,6720.0,82.1487,82.1587,82.1487,82.1487,6720.0
2025-05-16 11:05:00,82.43,82.43,82.42,82.43,41662.0,82.1587,82.1587,82.1487,82.1587,41662.0
2025-05-16 11:10:00,82.43,82.44,82.43,82.44,9559.0,82.1587,82.1687,82.1587,82.1687,9559.0
2025-05-16 11:15:00,82.43,82.44,82.43,82.43,7724.0,82.1587,82.1687,82.1587,82.1587,7724.0
2025-05-16 11:20:00,82.43,82.44,82.43,82.43,14593.0,82.1587,82.1687,82.1587,82.1587,14593.0
2025-05-16 11:25:00,82.44,82.44,82.43,82.43,16769.0,82.1687,82.1687,82.1587,82.1587,16769.0
2025-05-16 11:30:00,82.44,82.44,82.42,82.43,19783.0,82.1687,82.1687,82.1487,82.1587,19783.0
2025-05-16 11:35:00,82.43,82.43,82.42,82.42,3350.0,82.1587,82.1587,82.1487,82.1487,3350.0
2025-05-16 11:40:00,82.42,82.43,82.42,82.42,4537.0,82.1487,82.1587,82.1487,82.1487,4537.0
2025-05-16 11:45:00,82.43,82.43,82.42,82.42,6506.0,82.1587,82.1587,82.1487,82.1487,6506.0
2025-05-16 11:50:00,82.42,82.43,82.42,82.43,7440.0,82.1487,82.1587,82.1487,82.1587,7440.0
2025-05-16 11:55:00,82.43,82.43,82.42,82.43,11955.0,82.1587,82.1587,82.1487,82.1587,11955.0
2025-05-16 12:00:00,82.43,82.45,82.42,82.44,82644.0,82.1587,82.1786,82.1487,82.1687,82644.0
2025-05-16 12:05:00,82.44,82.44,82.43,82.44,3312.0,82.1687,82.1687,82.1587,82.1687,3312.0
2025-05-16 12:10:00,82.44,82.44,82.43,82.44,7269.0,82.1687,82.1687,82.1587,82.1687,7269.0
2025-05-16 12:15:00,82.43,82.44,82.43,82.44,9828.0,82.1587,82.1687,82.1587,82.1687,9828.0
2025-05-16 12:20:00,82.43,82.44,82.43,82.44,8201.0,82.1587,82.1687,82.1587,82.1687,8201.0
2025-05-16 12:25:00,82.44,82.44,82.43,82.43,9005.0,82.1687,82.1687,82.1587,82.1587,9005.0
2025-05-16 12:30:00,82.43,82.44,82.43,82.43,7533.0,82.1587,82.1687,82.1587,82.1587,7533.0
2025-05-16 12:35:00,82.43,82.44,82.42,82.42,26095.0,82.1587,82.1687,82.1487,82.1487,26095.0
2025-05-16 12:40:00,82.42,82.43,82.42,82.42,1696.0,82.1487,82.1587,82.1487,82.1487,1696.0
2025-05-16 12:45:00,82.42,82.43,82.42,82.43,6430.0,82.1487,82.1587,82.1487,82.1587,6430.0
2025-05-16 12:50:00,82.42,82.43,82.42,82.43,5523.0,82.1487,82.1587,82.1487,82.1587,5523.0
2025-05-16 12:55:00,82.43,82.43,82.42,82.43,38186.0,82.1587,82.1587,82.1487,82.1587,38186.0
2025-05-16 13:00:00,82.42,82.43,82.42,82.43,1990.0,82.1487,82.1587,82.1487,82.1587,1990.0
2025-05-16 13:05:00,82.42,82.43,82.42,82.42,2626.0,82.1487,82.1587,82.1487,82.1487,2626.0
2025-05-16 13:10:00,82.42,82.43,82.42,82.43,1217.0,82.1487,82.1587,82.1487,82.1587,1217.0
2025-05-16 13:15:00,82.42,82.43,82.42,82.42,69545.0,82.1487,82.1587,82.1487,82.1487,69545.0
2025-05-16 13:20:00,82.43,82.43,82.42,82.42,15507.0,82.1587,82.1587,82.1487,82.1487,15507.0
2025-05-16 13:25:00,82.42,82.43,82.42,82.42,4791.0,82.1487,82.1587,82.1487,82.1487,4791.0
2025-05-16 13:30:00,82.42,82.43,82.42,82.42,6019.0,82.1487,82.1587,82.1487,82.1487,6019.0
2025-05-16 13:35:00,82.42,82.43,82.42,82.42,10140.0,82.1487,82.1587,82.1487,82.1487,10140.0
2025-05-16 13:40:00,82.43,82.43,82.42,82.42,1402.0,82.1587,82.1587,82.1487,82.1487,1402.0
2025-05-16 13:45:00,82.42,82.43,82.42,82.42,2882.0,82.1487,82.1587,82.1487,82.1487,2882.0
2025-05-16 13:50:00,82.43,82.43,82.42,82.42,2918.0,82.1587,82.1587,82.1487,82.1487,2918.0
2025-05-16 13:55:00,82.42,82.43,82.42,82.42,3716.0,82.1487,82.1587,82.1487,82.1487,3716.0
2025-05-16 14:00:00,82.43,82.43,82.42,82.43,10667.0,82.1587,82.1587,82.1487,82.1587,10667.0
2025-05-16 14:05:00,82.42,82.43,82.42,82.42,15844.0,82.1487,82.1587,82.1487,82.1487,15844.0
2025-05-16 14:10:00,82.42,82.43,82.42,82.42,5197.0,82.1487,82.1587,82.1487,82.1487,5197.0
2025-05-16 14:15:00,82.42,82.43,82.42,82.42,8303.0,82.1487,82.1587,82.1487,82.1487,8303.0
2025-05-16 14:20:00,82.42,82.43,82.42,82.42,10265.0,82.1487,82.1587,82.1487,82.1487,10265.0
2025-05-16 14:25:00,82.42,82.43,82.42,82.43,23634.0,82.1487,82.1587,82.1487,82.1587,23634.0
2025-05-16 14:30:00,82.42,82.43,82.42,82.42,1196.0,82.1487,82.1587,82.1487,82.1487,1196.0
2025-05-16 14:35:00,82.42,82.43,82.42,82.42,6872.0,82.1487,82.1587,82.1487,82.1487,6872.0
2025-05-16 14:40:00,82.42,82.43,82.42,82.42,6623.0,82.1487,82.1587,82.1487,82.1487,6623.0
2025-05-16 14:45:00,82.42,82.43,82.42,82.42,16793.0,82.1487,82.1587,82.1487,82.1487,16793.0
2025-05-16 14:50:00,82.42,82.42,82.41,82.41,105323.0,82.1487,82.1487,82.1388,82.1388,105323.0
2025-05-16 14:55:00,82.42,82.42,82.41,82.42,1044.0,82.1487,82.1487,82.1388,82.1487,1044.0
2025-05-16 15:00:00,82.42,82.43,82.41,82.42,60021.0,82.1487,82.1587,82.1388,82.1487,60021.0
2025-05-16 15:05:00,82.42,82.43,82.42,82.42,11943.0,82.1487,82.1587,82.1487,82.1487,11943.0
2025-05-16 15:10:00,82.42,82.43,82.42,82.42,7020.0,82.1487,82.1587,82.1487,82.1487,7020.0
2025-05-16 15:15:00,82.42,82.43,82.42,82.42,7251.0,82.1487,82.1587,82.1487,82.1487,7251.0
2025-05-16 15:20:00,82.42,82.43,82.41,82.42,73972.0,82.1487,82.1587,82.1388,82.1487,73972.0
2025-05-16 15:25:00,82.42,82.42,82.41,82.42,7593.0,82.1487,82.1487,82.1388,82.1487,7593.0
2025-05-16 15:30:00,82.42,82.42,82.41,82.42,3322.0,82.1487,82.1487,82.1388,82.1487,3322.0
2025-05-16 15:35:00,82.42,82.42,82.41,82.41,6733.0,82.1487,82.1487,82.1388,82.1388,6733.0
2025-05-16 15:40:00,82.41,82.41,82.4,82.41,23146.0,82.1388,82.1388,82.1288,82.1388,23146.0
2025-05-16 15:45:00,82.4,82.41,82.39,82.39,30965.0,82.1288,82.1388,82.1188,82.1188,30965.0
2025-05-16 15:50:00,82.4,82.4,82.39,82.39,126038.0,82.1288,82.1288,82.1188,82.1188,126038.0
2025-05-16 15:55:00,82.4,82.4,82.39,82.4,262301.0,82.1288,82.1288,82.1188,82.1288,262301.0
2025-05-19 09:30:00,82.38,82.39,82.37,82.38,134377.0,82.1089,82.1188,82.0989,82.1089,134377.0
2025-05-19 09:35:00,82.38,82.39,82.38,82.39,25057.0,82.1089,82.1188,82.1089,82.1188,25057.0
2025-05-19 09:40:00,82.39,82.39,82.38,82.39,12370.0,82.1188,82.1188,82.1089,82.1188,12370.0
2025-05-19 09:45:00,82.38,82.39,82.38,82.39,18977.0,82.1089,82.1188,82.1089,82.1188,18977.0
2025-05-19 09:50:00,82.39,82.4,82.38,82.4,28589.0,82.1188,82.1288,82.1089,82.1288,28589.0
2025-05-19 09:55:00,82.4,82.4,82.39,82.4,21711.0,82.1288,82.1288,82.1188,82.1288,21711.0
2025-05-19 10:00:00,82.4,82.4,82.38,82.39,41482.0,82.1288,82.1288,82.1089,82.1188,41482.0
2025-05-19 10:05:00,82.38,82.39,82.38,82.39,4743.0,82.1089,82.1188,82.1089,82.1188,4743.0
2025-05-19 10:10:00,82.38,82.4,82.38,82.4,19751.0,82.1089,82.1288,82.1089,82.1288,19751.0
2025-05-19 10:15:00,82.39,82.4,82.39,82.4,398393.0,82.1188,82.1288,82.1188,82.1288,398393.0
2025-05-19 10:20:00,82.4,82.41,82.39,82.41,12443.0,82.1288,82.1388,82.1188,82.1388,12443.0
2025-05-19 10:25:00,82.41,82.41,82.4,82.4,4373.0,82.1388,82.1388,82.1288,82.1288,4373.0
2025-05-19 10:30:00,82.41,82.41,82.4,82.4,3841.0,82.1388,82.1388,82.1288,82.1288,3841.0
2025-05-19 10:35:00,82.41,82.41,82.4,82.41,5063.0,82.1388,82.1388,82.1288,82.1388,5063.0
2025-05-19 10:40:00,82.41,82.42,82.4,82.42,28389.0,82.1388,82.1487,82.1288,82.1487,28389.0
2025-05-19 10:45:00,82.42,82.42,82.41,82.42,13029.0,82.1487,82.1487,82.1388,82.1487,13029.0
2025-05-19 10:50:00,82.42,82.42,82.41,82.42,11839.0,82.1487,82.1487,82.1388,82.1487,11839.0
2025-05-19 10:55:00,82.41,82.42,82.41,82.42,14899.0,82.1388,82.1487,82.1388,82.1487,14899.0
2025-05-19 11:00:00,82.42,82.42,82.41,82.42,8890.0,82.1487,82.1487,82.1388,82.1487,8890.0
2025-05-19 11:05:00,82.42,82.42,82.41,82.42,8013.0,82.1487,82.1487,82.1388,82.1487,8013.0
2025-05-19 11:10:00,82.41,82.42,82.41,82.42,11718.0,82.1388,82.1487,82.1388,82.1487,11718.0
2025-05-19 11:15:00,82.41,82.42,82.41,82.41,6765.0,82.1388,82.1487,82.1388,82.1388,6765.0
2025-05-19 11:20:00,82.42,82.42,82.41,82.42,16571.0,82.1487,82.1487,82.1388,82.1487,16571.0
2025-05-19 11:25:00,82.42,82.42,82.41,82.42,10785.0,82.1487,82.1487,82.1388,82.1487,10785.0
2025-05-19 11:30:00,82.41,82.42,82.41,82.42,16950.0,82.1388,82.1487,82.1388,82.1487,16950.0
2025-05-19 11:35:00,82.41,82.42,82.41,82.42,2886.0,82.1388,82.1487,82.1388,82.1487,2886.0
2025-05-19 11:40:00,82.42,82.42,82.41,82.42,1847.0,82.1487,82.1487,82.1388,82.1487,1847.0
2025-05-19 11:45:00,82.42,82.42,82.4,82.4,33149.0,82.1487,82.1487,82.1288,82.1288,33149.0
2025-05-19 11:50:00,82.41,82.41,82.4,82.41,4536.0,82.1388,82.1388,82.1288,82.1388,4536.0
2025-05-19 11:55:00,82.41,82.41,82.4,82.41,8348.0,82.1388,82.1388,82.1288,82.1388,8348.0
2025-05-19 12:00:00,82.41,82.41,82.39,82.4,23669.0,82.1388,82.1388,82.1188,82.1288,23669.0
2025-05-19 12:05:00,82.4,82.4,82.39,82.39,3556.0,82.1288,82.1288,82.1188,82.1188,3556.0
2025-05-19 12:10:00,82.4,82.4,82.39,82.39,56650.0,82.1288,82.1288,82.1188,82.1188,56650.0
2025-05-19 12:15:00,82.39,82.4,82.39,82.39,20869.0,82.1188,82.1288,82.1188,82.1188,20869.0
2025-05-19 12:20:00,82.4,82.4,82.39,82.4,20538.0,82.1288,82.1288,82.1188,82.1288,20538.0
2025-05-19 12:25:00,82.4,82.41,82.39,82.41,19278.0,82.1288,82.1388,82.1188,82.1388,19278.0
2025-05-19 12:30:00,82.41,82.41,82.4,82.41,17539.0,82.1388,82.1388,82.1288,82.1388,17539.0
2025-05-19 12:35:00,82.41,82.41,82.4,82.41,34718.0,82.1388,82.1388,82.1288,82.1388,34718.0
2025-05-19 12:40:00,82.4,82.41,82.4,82.4,8583.0,82.1288,82.1388,82.1288,82.1288,8583.0
2025-05-19 12:45:00,82.41,82.41,82.4,82.41,76310.0,82.1388,82.1388,82.1288,82.1388,76310.0
2025-05-19 12:50:00,82.41,82.42,82.41,82.42,69952.0,82.1388,82.1487,82.1388,82.1487,69952.0
2025-05-19 12:55:00,82.42,82.42,82.41,82.42,6022.0,82.1487,82.1487,82.1388,82.1487,6022.0
2025-05-19 13:00:00,82.42,82.42,82.41,82.41,29597.0,82.1487,82.1487,82.1388,82.1388,29597.0
2025-05-19 13:05:00,82.41,82.42,82.41,82.42,2627.0,82.1388,82.1487,82.1388,82.1487,2627.0
2025-05-19 13:10:00,82.42,82.42,82.39,82.39,16646.0,82.1487,82.1487,82.1188,82.1188,16646.0
2025-05-19 13:15:00,82.4,82.41,82.39,82.41,38504.0,82.1288,82.1388,82.1188,82.1388,38504.0
2025-05-19 13:20:00,82.41,82.41,82.4,82.41,4659.0,82.1388,82.1388,82.1288,82.1388,4659.0
2025-05-19 13:25:00,82.41,82.42,82.4,82.42,85783.0,82.1388,82.1487,82.1288,82.1487,85783.0
2025-05-19 13:30:00,82.41,82.42,82.41,82.42,10778.0,82.1388,82.1487,82.1388,82.1487,10778.0
2025-05-19 13:35:00,82.42,82.42,82.41,82.41,16630.0,82.1487,82.1487,82.1388,82.1388,16630.0
2025-05-19 13:40:00,82.42,82.42,82.41,82.41,3608.0,82.1487,82.1487,82.1388,82.1388,3608.0
2025-05-19 13:45:00,82.42,82.42,82.41,82.42,10503.0,82.1487,82.1487,82.1388,82.1487,10503.0
2025-05-19 13:50:00,82.42,82.42,82.41,82.42,4086.0,82.1487,82.1487,82.1388,82.1487,4086.0
2025-05-19 13:55:00,82.42,82.42,82.41,82.42,684.0,82.1487,82.1487,82.1388,82.1487,684.0
2025-05-19 14:00:00,82.42,82.43,82.41,82.42,98755.0,82.1487,82.1587,82.1388,82.1487,98755.0
2025-05-19 14:05:00,82.42,82.43,82.42,82.42,7044.0,82.1487,82.1587,82.1487,82.1487,7044.0
2025-05-19 14:10:00,82.42,82.43,82.41,82.42,23860.0,82.1487,82.1587,82.1388,82.1487,23860.0
2025-05-19 14:15:00,82.42,82.43,82.41,82.42,7529.0,82.1487,82.1587,82.1388,82.1487,7529.0
2025-05-19 14:20:00,82.42,82.43,82.42,82.43,4339.0,82.1487,82.1587,82.1487,82.1587,4339.0
2025-05-19 14:25:00,82.42,82.43,82.42,82.43,4406.0,82.1487,82.1587,82.1487,82.1587,4406.0
2025-05-19 14:30:00,82.43,82.43,82.42,82.42,18376.0,82.1587,82.1587,82.1487,82.1487,18376.0
2025-05-19 14:35:00,82.42,82.43,82.42,82.43,3656.0,82.1487,82.1587,82.1487,82.1587,3656.0
2025-05-19 14:40:00,82.42,82.43,82.42,82.43,4578.0,82.1487,82.1587,82.1487,82.1587,4578.0
2025-05-19 14:45:00,82.42,82.43,82.42,82.42,20884.0,82.1487,82.1587,82.1487,82.1487,20884.0
2025-05-19 14:50:00,82.42,82.43,82.42,82.42,3035.0,82.1487,82.1587,82.1487,82.1487,3035.0
2025-05-19 14:55:00,82.43,82.43,82.42,82.42,29153.0,82.1587,82.1587,82.1487,82.1487,29153.0
2025-05-19 15:00:00,82.43,82.43,82.42,82.43,47808.0,82.1587,82.1587,82.1487,82.1587,47808.0
2025-05-19 15:05:00,82.43,82.43,82.42,82.43,4782.0,82.1587,82.1587,82.1487,82.1587,4782.0
2025-05-19 15:10:00,82.43,82.44,82.43,82.44,21877.0,82.1587,82.1687,82.1587,82.1687,21877.0
2025-05-19 15:15:00,82.44,82.44,82.43,82.44,7988.0,82.1687,82.1687,82.1587,82.1687,7988.0
2025-05-19 15:20:00,82.44,82.44,82.43,82.44,14061.0,82.1687,82.1687,82.1587,82.1687,14061.0
2025-05-19 15:25:00,82.44,82.44,82.43,82.44,5506.0,82.1687,82.1687,82.1587,82.1687,5506.0
2025-05-19 15:30:00,82.44,82.44,82.43,82.44,14996.0,82.1687,82.1687,82.1587,82.1687,14996.0
2025-05-19 15:35:00,82.44,82.44,82.43,82.44,16542.0,82.1687,82.1687,82.1587,82.1687,16542.0
2025-05-19 15:40:00,82.44,82.44,82.43,82.44,5177.0,82.1687,82.1687,82.1587,82.1687,5177.0
2025-05-19 15:45:00,82.44,82.44,82.43,82.44,35340.0,82.1687,82.1687,82.1587,82.1687,35340.0
2025-05-19 15:50:00,82.44,82.44,82.43,82.43,40821.0,82.1687,82.1687,82.1587,82.1587,40821.0
2025-05-19 15:55:00,82.44,82.44,82.43,82.44,133138.0,82.1687,82.1687,82.1587,82.1687,133138.0
2025-05-20 09:30:00,82.42,82.43,82.42,82.42,30159.0,82.1487,82.1587,82.1487,82.1487,30159.0
2025-05-20 09:35:00,82.42,82.43,82.42,82.42,53213.0,82.1487,82.1587,82.1487,82.1487,53213.0
2025-05-20 09:40:00,82.42,82.43,82.41,82.41,5788.0,82.1487,82.1587,82.1388,82.1388,5788.0
2025-05-20 09:45:00,82.41,82.42,82.41,82.42,8687.0,82.1388,82.1487,82.1388,82.1487,8687.0
2025-05-20 09:50:00,82.42,82.42,82.41,82.42,8090.0,82.1487,82.1487,82.1388,82.1487,8090.0
2025-05-20 09:55:00,82.42,82.42,82.41,82.42,20752.0,82.1487,82.1487,82.1388,82.1487,20752.0
2025-05-20 10:00:00,82.42,82.43,82.41,82.42,28949.0,82.1487,82.1587,82.1388,82.1487,28949.0
2025-05-20 10:05:00,82.42,82.44,82.42,82.44,47362.0,82.1487,82.1687,82.1487,82.1687,47362.0
2025-05-20 10:10:00,82.44,82.44,82.43,82.43,10521.0,82.1687,82.1687,82.1587,82.1587,10521.0
2025-05-20 10:15:00,82.44,82.44,82.43,82.43,76816.0,82.1687,82.1687,82.1587,82.1587,76816.0
2025-05-20 10:20:00,82.44,82.44,82.43,82.44,160563.0,82.1687,82.1687,82.1587,82.1687,160563.0
2025-05-20 10:25:00,82.44,82.44,82.43,82.43,24951.0,82.1687,82.1687,82.1587,82.1587,24951.0
2025-05-20 10:30:00,82.43,82.44,82.43,82.44,19811.0,82.1587,82.1687,82.1587,82.1687,19811.0
2025-05-20 10:35:00,82.44,82.44,82.43,82.44,12182.0,82.1687,82.1687,82.1587,82.1687,12182.0
2025-05-20 10:40:00,82.44,82.44,82.43,82.44,4666.0,82.1687,82.1687,82.1587,82.1687,4666.0
2025-05-20 10:45:00,82.44,82.44,82.43,82.44,11012.0,82.1687,82.1687,82.1587,82.1687,11012.0
2025-05-20 10:50:00,82.44,82.45,82.44,82.45,3415.0,82.1687,82.1786,82.1687,82.1786,3415.0
2025-05-20 10:55:00,82.45,82.45,82.44,82.45,14716.0,82.1786,82.1786,82.1687,82.1786,14716.0
2025-05-20 11:00:00,82.45,82.45,82.44,82.45,11665.0,82.1786,82.1786,82.1687,82.1786,11665.0
2025-05-20 11:05:00,82.45,82.45,82.44,82.45,18183.0,82.1786,82.1786,82.1687,82.1786,18183.0
2025-05-20 11:10:00,82.45,82.45,82.44,82.45,23800.0,82.1786,82.1786,82.1687,82.1786,23800.0
2025-05-20 11:15:00,82.45,82.46,82.44,82.46,22038.0,82.1786,82.1886,82.1687,82.1886,22038.0
2025-05-20 11:20:00,82.45,82.46,82.45,82.45,17651.0,82.1786,82.1886,82.1786,82.1786,17651.0
2025-05-20 11:25:00,82.46,82.46,82.45,82.45,12204.0,82.1886,82.1886,82.1786,82.1786,12204.0
2025-05-20 11:30:00,82.45,82.46,82.45,82.45,21083.0,82.1786,82.1886,82.1786,82.1786,21083.0
2025-05-20 11:35:00,82.45,82.46,82.44,82.45,31345.0,82.1786,82.1886,82.1687,82.1786,31345.0
2025-05-20 11:40:00,82.45,82.45,82.44,82.45,23772.0,82.1786,82.1786,82.1687,82.1786,23772.0
2025-05-20 11:45:00,82.45,82.46,82.44,82.46,23295.0,82.1786,82.1886,82.1687,82.1886,23295.0
2025-05-20 11:50:00,82.46,82.46,82.45,82.45,7552.0,82.1886,82.1886,82.1786,82.1786,7552.0
2025-05-20 11:55:00,82.45,82.46,82.45,82.45,29039.0,82.1786,82.1886,82.1786,82.1786,29039.0
2025-05-20 12:00:00,82.45,82.46,82.45,82.45,12162.0,82.1786,82.1886,82.1786,82.1786,12162.0
2025-05-20 12:05:00,82.45,82.46,82.45,82.46,21034.0,82.1786,82.1886,82.1786,82.1886,21034.0
2025-05-20 12:10:00,82.45,82.46,82.45,82.46,5534.0,82.1786,82.1886,82.1786,82.1886,5534.0
2025-05-20 12:15:00,82.46,82.46,82.45,82.45,6073.0,82.1886,82.1886,82.1786,82.1786,6073.0
2025-05-20 12:20:00,82.46,82.46,82.45,82.46,8645.0,82.1886,82.1886,82.1786,82.1886,8645.0
2025-05-20 12:25:00,82.46,82.47,82.46,82.46,16308.0,82.1886,82.1986,82.1886,82.1886,16308.0
2025-05-20 12:30:00,82.47,82.47,82.45,82.45,26410.0,82.1986,82.1986,82.1786,82.1786,26410.0
2025-05-20 12:35:00,82.45,82.46,82.45,82.45,4496.0,82.1786,82.1886,82.1786,82.1786,4496.0
2025-05-20 12:40:00,82.45,82.46,82.45,82.45,6855.0,82.1786,82.1886,82.1786,82.1786,6855.0
2025-05-20 12:45:00,82.45,82.46,82.45,82.46,2876.0,82.1786,82.1886,82.1786,82.1886,2876.0
2025-05-20 12:50:00,82.46,82.46,82.45,82.46,21053.0,82.1886,82.1886,82.1786,82.1886,21053.0
2025-05-20 12:55:00,82.45,82.46,82.45,82.45,11555.0,82.1786,82.1886,82.1786,82.1786,11555.0
2025-05-20 13:00:00,82.45,82.46,82.45,82.45,32640.0,82.1786,82.1886,82.1786,82.1786,32640.0
2025-05-20 13:05:00,82.45,82.46,82.45,82.46,4000.0,82.1786,82.1886,82.1786,82.1886,4000.0
2025-05-20 13:10:00,82.45,82.46,82.45,82.46,88175.0,82.1786,82.1886,82.1786,82.1886,88175.0
2025-05-20 13:15:00,82.45,82.47,82.45,82.46,38122.0,82.1786,82.1986,82.1786,82.1886,38122.0
2025-05-20 13:20:00,82.47,82.47,82.46,82.47,10438.0,82.1986,82.1986,82.1886,82.1986,10438.0
2025-05-20 13:25:00,82.47,82.47,82.46,82.46,1213.0,82.1986,82.1986,82.1886,82.1886,1213.0
2025-05-20 13:30:00,82.47,82.47,82.46,82.46,5161.0,82.1986,82.1986,82.1886,82.1886,5161.0
2025-05-20 13:35:00,82.46,82.47,82.46,82.46,3642.0,82.1886,82.1986,82.1886,82.1886,3642.0
2025-05-20 13:40:00,82.47,82.47,82.46,82.46,13542.0,82.1986,82.1986,82.1886,82.1886,13542.0
2025-05-20 13:45:00,82.47,82.47,82.46,82.47,64523.0,82.1986,82.1986,82.1886,82.1986,64523.0
2025-05-20 13:50:00,82.47,82.47,82.46,82.46,21758.0,82.1986,82.1986,82.1886,82.1886,21758.0
2025-05-20 13:55:00,82.46,82.47,82.46,82.47,9864.0,82.1886,82.1986,82.1886,82.1986,9864.0
2025-05-20 14:00:00,82.47,82.47,82.46,82.47,11151.0,82.1986,82.1986,82.1886,82.1986,11151.0
2025-05-20 14:05:00,82.47,82.47,82.45,82.46,33371.0,82.1986,82.1986,82.1786,82.1886,33371.0
2025-05-20 14:10:00,82.46,82.46,82.45,82.45,5250.0,82.1886,82.1886,82.1786,82.1786,5250.0
2025-05-20 14:15:00,82.45,82.46,82.45,82.45,407169.0,82.1786,82.1886,82.1786,82.1786,407169.0
2025-05-20 14:20:00,82.46,82.47,82.45,82.46,65506.0,82.1886,82.1986,82.1786,82.1886,65506.0
2025-05-20 14:25:00,82.47,82.47,82.46,82.47,27507.0,82.1986,82.1986,82.1886,82.1986,27507.0
2025-05-20 14:30:00,82.47,82.47,82.45,82.45,38404.0,82.1986,82.1986,82.1786,82.1786,38404.0
2025-05-20 14:35:00,82.45,82.46,82.45,82.45,5367.0,82.1786,82.1886,82.1786,82.1786,5367.0
2025-05-20 14:40:00,82.45,82.46,82.45,82.46,9143.0,82.1786,82.1886,82.1786,82.1886,9143.0
2025-05-20 14:45:00,82.46,82.46,82.45,82.45,9722.0,82.1886,82.1886,82.1786,82.1786,9722.0
2025-05-20 14:50:00,82.45,82.46,82.45,82.45,6403.0,82.1786,82.1886,82.1786,82.1786,6403.0
2025-05-20 14:55:00,82.45,82.46,82.45,82.45,48794.0,82.1786,82.1886,82.1786,82.1786,48794.0
2025-05-20 15:00:00,82.45,82.46,82.45,82.45,8051.0,82.1786,82.1886,82.1786,82.1786,8051.0
2025-05-20 15:05:00,82.45,82.46,82.45,82.45,6200.0,82.1786,82.1886,82.1786,82.1786,6200.0
2025-05-20 15:10:00,82.45,82.46,82.45,82.45,14205.0,82.1786,82.1886,82.1786,82.1786,14205.0
2025-05-20 15:15:00,82.45,82.46,82.45,82.45,18354.0,82.1786,82.1886,82.1786,82.1786,18354.0
2025-05-20 15:20:00,82.45,82.46,82.45,82.45,9278.0,82.1786,82.1886,82.1786,82.1786,9278.0
2025-05-20 15:25:00,82.45,82.46,82.45,82.45,26912.0,82.1786,82.1886,82.1786,82.1786,26912.0
2025-05-20 15:30:00,82.45,82.46,82.45,82.45,8108.0,82.1786,82.1886,82.1786,82.1786,8108.0
2025-05-20 15:35:00,82.46,82.46,82.45,82.45,11182.0,82.1886,82.1886,82.1786,82.1786,11182.0
2025-05-20 15:40:00,82.45,82.46,82.45,82.46,10563.0,82.1786,82.1886,82.1786,82.1886,10563.0
2025-05-20 15:45:00,82.45,82.46,82.45,82.45,19044.0,82.1786,82.1886,82.1786,82.1786,19044.0
2025-05-20 15:50:00,82.45,82.46,82.44,82.45,86810.0,82.1786,82.1886,82.1687,82.1786,86810.0
2025-05-20 15:55:00,82.45,82.45,82.44,82.44,339953.0,82.1786,82.1786,82.1687,82.1687,339953.0
2025-05-21 09:30:00,82.41,82.41,82.4,82.41,32702.0,82.1388,82.1388,82.1288,82.1388,32702.0
2025-05-21 09:35:00,82.4,82.41,82.4,82.41,53687.0,82.1288,82.1388,82.1288,82.1388,53687.0
2025-05-21 09:40:00,82.41,82.41,82.39,82.39,13187.0,82.1388,82.1388,82.1188,82.1188,13187.0
2025-05-21 09:45:00,82.4,82.41,82.4,82.41,7051.0,82.1288,82.1388,82.1288,82.1388,7051.0
2025-05-21 09:50:00,82.41,82.41,82.4,82.41,174448.0,82.1388,82.1388,82.1288,82.1388,174448.0
2025-05-21 09:55:00,82.41,82.41,82.4,82.41,11603.0,82.1388,82.1388,82.1288,82.1388,11603.0
2025-05-21 10:00:00,82.41,82.41,82.4,82.4,101538.0,82.1388,82.1388,82.1288,82.1288,101538.0
2025-05-21 10:05:00,82.4,82.41,82.4,82.4,19906.0,82.1288,82.1388,82.1288,82.1288,19906.0
2025-05-21 10:10:00,82.41,82.41,82.4,82.41,11619.0,82.1388,82.1388,82.1288,82.1388,11619.0
2025-05-21 10:15:00,82.41,82.42,82.41,82.41,13271.0,82.1388,82.1487,82.1388,82.1388,13271.0
2025-05-21 10:20:00,82.41,82.42,82.41,82.41,3534.0,82.1388,82.1487,82.1388,82.1388,3534.0
2025-05-21 10:25:00,82.41,82.42,82.41,82.41,9050.0,82.1388,82.1487,82.1388,82.1388,9050.0
2025-05-21 10:30:00,82.41,82.42,82.41,82.41,8772.0,82.1388,82.1487,82.1388,82.1388,8772.0
2025-05-21 10:35:00,82.41,82.42,82.4,82.41,16523.0,82.1388,82.1487,82.1288,82.1388,16523.0
2025-05-21 10:40:00,82.41,82.41,82.39,82.4,23238.0,82.1388,82.1388,82.1188,82.1288,23238.0
2025-05-21 10:45:00,82.4,82.4,82.39,82.4,239988.0,82.1288,82.1288,82.1188,82.1288,239988.0
2025-05-21 10:50:00,82.39,82.4,82.39,82.4,5430.0,82.1188,82.1288,82.1188,82.1288,5430.0
2025-05-21 10:55:00,82.39,82.4,82.39,82.4,5896.0,82.1188,82.1288,82.1188,82.1288,5896.0
2025-05-21 11:00:00,82.4,82.41,82.39,82.41,20368.0,82.1288,82.1388,82.1188,82.1388,20368.0
2025-05-21 11:05:00,82.41,82.41,82.4,82.4,4003.0,82.1388,82.1388,82.1288,82.1288,4003.0
2025-05-21 11:10:00,82.4,82.41,82.4,82.4,4797.0,82.1288,82.1388,82.1288,82.1288,4797.0
2025-05-21 11:15:00,82.41,82.42,82.4,82.42,7941.0,82.1388,82.1487,82.1288,82.1487,7941.0
2025-05-21 11:20:00,82.42,82.42,82.41,82.42,6924.0,82.1487,82.1487,82.1388,82.1487,6924.0
2025-05-21 11:25:00,82.42,82.42,82.4,82.41,22508.0,82.1487,82.1487,82.1288,82.1388,22508.0
2025-05-21 11:30:00,82.41,82.41,82.4,82.41,9930.0,82.1388,82.1388,82.1288,82.1388,9930.0
2025-05-21 11:35:00,82.41,82.41,82.4,82.41,4268.0,82.1388,82.1388,82.1288,82.1388,4268.0
2025-05-21 11:40:00,82.41,82.41,82.4,82.41,2652.0,82.1388,82.1388,82.1288,82.1388,2652.0
2025-05-21 11:45:00,82.41,82.41,82.4,82.41,7699.0,82.1388,82.1388,82.1288,82.1388,7699.0
2025-05-21 11:50:00,82.41,82.41,82.4,82.41,31220.0,82.1388,82.1388,82.1288,82.1388,31220.0
2025-05-21 11:55:00,82.41,82.41,82.4,82.41,43144.0,82.1388,82.1388,82.1288,82.1388,43144.0
2025-05-21 12:00:00,82.4,82.41,82.39,82.4,35854.0,82.1288,82.1388,82.1188,82.1288,35854.0
2025-05-21 12:05:00,82.4,82.4,82.39,82.39,2041.0,82.1288,82.1288,82.1188,82.1188,2041.0
2025-05-21 12:10:00,82.4,82.41,82.39,82.4,9025.0,82.1288,82.1388,82.1188,82.1288,9025.0
2025-05-21 12:15:00,82.41,82.41,82.4,82.41,1722.0,82.1388,82.1388,82.1288,82.1388,1722.0
2025-05-21 12:20:00,82.41,82.41,82.4,82.41,6701.0,82.1388,82.1388,82.1288,82.1388,6701.0
2025-05-21 12:25:00,82.41,82.41,82.4,82.41,5587.0,82.1388,82.1388,82.1288,82.1388,5587.0
2025-05-21 12:30:00,82.41,82.41,82.4,82.4,14899.0,82.1388,82.1388,82.1288,82.1288,14899.0
2025-05-21 12:35:00,82.41,82.41,82.4,82.41,5777.0,82.1388,82.1388,82.1288,82.1388,5777.0
2025-05-21 12:40:00,82.41,82.41,82.4,82.4,14404.0,82.1388,82.1388,82.1288,82.1288,14404.0
2025-05-21 12:45:00,82.41,82.41,82.4,82.41,6366.0,82.1388,82.1388,82.1288,82.1388,6366.0
2025-05-21 12:50:00,82.4,82.41,82.4,82.4,6908.0,82.1288,82.1388,82.1288,82.1288,6908.0
2025-05-21 12:55:00,82.4,82.41,82.4,82.41,5866.0,82.1288,82.1388,82.1288,82.1388,5866.0
2025-05-21 13:00:00,82.41,82.41,82.4,82.4,30188.0,82.1388,82.1388,82.1288,82.1288,30188.0
2025-05-21 13:05:00,82.4,82.41,82.39,82.4,22378.0,82.1288,82.1388,82.1188,82.1288,22378.0
2025-05-21 13:10:00,82.4,82.4,82.39,82.4,1997.0,82.1288,82.1288,82.1188,82.1288,1997.0
2025-05-21 13:15:00,82.39,82.4,82.38,82.39,92352.0,82.1188,82.1288,82.1089,82.1188,92352.0
2025-05-21 13:20:00,82.39,82.4,82.38,82.39,42545.0,82.1188,82.1288,82.1089,82.1188,42545.0
2025-05-21 13:25:00,82.4,82.4,82.39,82.4,39503.0,82.1288,82.1288,82.1188,82.1288,39503.0
2025-05-21 13:30:00,82.39,82.39,82.38,82.38,18696.0,82.1188,82.1188,82.1089,82.1089,18696.0
2025-05-21 13:35:00,82.39,82.39,82.38,82.39,65539.0,82.1188,82.1188,82.1089,82.1188,65539.0
2025-05-21 13:40:00,82.39,82.39,82.38,82.39,18124.0,82.1188,82.1188,82.1089,82.1188,18124.0
2025-05-21 13:45:00,82.39,82.39,82.38,82.39,3068.0,82.1188,82.1188,82.1089,82.1188,3068.0
2025-05-21 13:50:00,82.38,82.39,82.38,82.38,4179.0,82.1089,82.1188,82.1089,82.1089,4179.0
2025-05-21 13:55:00,82.39,82.39,82.38,82.39,18078.0,82.1188,82.1188,82.1089,82.1188,18078.0
2025-05-21 14:00:00,82.39,82.39,82.38,82.38,4566.0,82.1188,82.1188,82.1089,82.1089,4566.0
2025-05-21 14:05:00,82.38,82.4,82.38,82.39,20183.0,82.1089,82.1288,82.1089,82.1188,20183.0
2025-05-21 14:10:00,82.4,82.4,82.39,82.4,5332.0,82.1288,82.1288,82.1188,82.1288,5332.0
2025-05-21 14:15:00,82.4,82.4,82.39,82.39,8017.0,82.1288,82.1288,82.1188,82.1188,8017.0
2025-05-21 14:20:00,82.4,82.4,82.39,82.4,7230.0,82.1288,82.1288,82.1188,82.1288,7230.0
2025-05-21 14:25:00,82.39,82.4,82.39,82.4,3647.0,82.1188,82.1288,82.1188,82.1288,3647.0
2025-05-21 14:30:00,82.4,82.4,82.39,82.4,5811.0,82.1288,82.1288,82.1188,82.1288,5811.0
2025-05-21 14:35:00,82.4,82.4,82.39,82.4,11899.0,82.1288,82.1288,82.1188,82.1288,11899.0
2025-05-21 14:40:00,82.4,82.4,82.39,82.4,32285.0,82.1288,82.1288,82.1188,82.1288,32285.0
2025-05-21 14:45:00,82.4,82.4,82.39,82.39,12508.0,82.1288,82.1288,82.1188,82.1188,12508.0
2025-05-21 14:50:00,82.4,82.4,82.39,82.4,4769.0,82.1288,82.1288,82.1188,82.1288,4769.0
2025-05-21 14:55:00,82.39,82.4,82.39,82.39,11660.0,82.1188,82.1288,82.1188,82.1188,11660.0
2025-05-21 15:00:00,82.39,82.4,82.39,82.4,11183.0,82.1188,82.1288,82.1188,82.1288,11183.0
2025-05-21 15:05:00,82.39,82.4,82.39,82.39,58824.0,82.1188,82.1288,82.1188,82.1188,58824.0
2025-05-21 15:10:00,82.4,82.41,82.39,82.41,60471.0,82.1288,82.1388,82.1188,82.1388,60471.0
2025-05-21 15:15:00,82.4,82.41,82.4,82.41,10208.0,82.1288,82.1388,82.1288,82.1388,10208.0
2025-05-21 15:20:00,82.41,82.41,82.4,82.41,17900.0,82.1388,82.1388,82.1288,82.1388,17900.0
2025-05-21 15:25:00,82.41,82.41,82.4,82.41,34477.0,82.1388,82.1388,82.1288,82.1388,34477.0
2025-05-21 15:30:00,82.41,82.41,82.4,82.41,17227.0,82.1388,82.1388,82.1288,82.1388,17227.0
2025-05-21 15:35:00,82.41,82.41,82.4,82.41,100094.0,82.1388,82.1388,82.1288,82.1388,100094.0
2025-05-21 15:40:00,82.41,82.41,82.4,82.4,76148.0,82.1388,82.1388,82.1288,82.1288,76148.0
2025-05-21 15:45:00,82.41,82.41,82.4,82.4,48033.0,82.1388,82.1388,82.1288,82.1288,48033.0
2025-05-21 15:50:00,82.4,82.41,82.4,82.41,151524.0,82.1288,82.1388,82.1288,82.1388,151524.0
2025-05-21 15:55:00,82.4,82.41,82.39,82.4,777454.0,82.1288,82.1388,82.1188,82.1288,777454.0
2025-05-22 09:30:00,82.44,82.45,82.44,82.45,101464.0,82.1687,82.1786,82.1687,82.1786,101464.0
2025-05-22 09:35:00,82.45,82.45,82.44,82.45,46298.0,82.1786,82.1786,82.1687,82.1786,46298.0
2025-05-22 09:40:00,82.45,82.45,82.44,82.45,38717.0,82.1786,82.1786,82.1687,82.1786,38717.0
2025-05-22 09:45:00,82.45,82.45,82.42,82.42,129637.0,82.1786,82.1786,82.1487,82.1487,129637.0
2025-05-22 09:50:00,82.42,82.43,82.41,82.42,53104.0,82.1487,82.1587,82.1388,82.1487,53104.0
2025-05-22 09:55:00,82.42,82.43,82.41,82.42,13812.0,82.1487,82.1587,82.1388,82.1487,13812.0
2025-05-22 10:00:00,82.42,82.43,82.41,82.43,17980.0,82.1487,82.1587,82.1388,82.1587,17980.0
2025-05-22 10:05:00,82.42,82.43,82.41,82.42,67991.0,82.1487,82.1587,82.1388,82.1487,67991.0
2025-05-22 10:10:00,82.42,82.43,82.42,82.42,9640.0,82.1487,82.1587,82.1487,82.1487,9640.0
2025-05-22 10:15:00,82.42,82.43,82.41,82.41,5456.0,82.1487,82.1587,82.1388,82.1388,5456.0
2025-05-22 10:20:00,82.42,82.43,82.41,82.43,8108.0,82.1487,82.1587,82.1388,82.1587,8108.0
2025-05-22 10:25:00,82.42,82.43,82.42,82.42,2205.0,82.1487,82.1587,82.1487,82.1487,2205.0
2025-05-22 10:30:00,82.43,82.43,82.42,82.42,14214.0,82.1587,82.1587,82.1487,82.1487,14214.0
2025-05-22 10:35:00,82.42,82.43,82.41,82.41,7663.0,82.1487,82.1587,82.1388,82.1388,7663.0
2025-05-22 10:40:00,82.42,82.42,82.41,82.42,5468.0,82.1487,82.1487,82.1388,82.1487,5468.0
2025-05-22 10:45:00,82.41,82.42,82.41,82.42,4982.0,82.1388,82.1487,82.1388,82.1487,4982.0
2025-05-22 10:50:00,82.42,82.42,82.41,82.42,6056.0,82.1487,82.1487,82.1388,82.1487,6056.0
2025-05-22 10:55:00,82.42,82.43,82.41,82.42,8180.0,82.1487,82.1587,82.1388,82.1487,8180.0
2025-05-22 11:00:00,82.43,82.44,82.42,82.43,57839.0,82.1587,82.1687,82.1487,82.1587,57839.0
2025-05-22 11:05:00,82.43,82.44,82.42,82.42,27669.0,82.1587,82.1687,82.1487,82.1487,27669.0
2025-05-22 11:10:00,82.42,82.43,82.41,82.41,9979.0,82.1487,82.1587,82.1388,82.1388,9979.0
2025-05-22 11:15:00,82.41,82.42,82.41,82.42,7811.0,82.1388,82.1487,82.1388,82.1487,7811.0
2025-05-22 11:20:00,82.42,82.42,82.41,82.42,33823.0,82.1487,82.1487,82.1388,82.1487,33823.0
2025-05-22 11:25:00,82.42,82.43,82.41,82.43,10104.0,82.1487,82.1587,82.1388,82.1587,10104.0
2025-05-22 11:30:00,82.44,82.44,82.43,82.44,4509.0,82.1687,82.1687,82.1587,82.1687,4509.0
2025-05-22 11:35:00,82.44,82.44,82.43,82.44,7573.0,82.1687,82.1687,82.1587,82.1687,7573.0
2025-05-22 11:40:00,82.44,82.44,82.43,82.44,5164.0,82.1687,82.1687,82.1587,82.1687,5164.0
2025-05-22 11:45:00,82.44,82.44,82.43,82.44,2578.0,82.1687,82.1687,82.1587,82.1687,2578.0
2025-05-22 11:50:00,82.44,82.44,82.43,82.44,17803.0,82.1687,82.1687,82.1587,82.1687,17803.0
2025-05-22 11:55:00,82.44,82.44,82.42,82.42,618403.0,82.1687,82.1687,82.1487,82.1487,618403.0
2025-05-22 12:00:00,82.42,82.44,82.42,82.43,34899.0,82.1487,82.1687,82.1487,82.1587,34899.0
2025-05-22 12:05:00,82.44,82.44,82.43,82.44,9270.0,82.1687,82.1687,82.1587,82.1687,9270.0
2025-05-22 12:10:00,82.44,82.44,82.43,82.44,4206.0,82.1687,82.1687,82.1587,82.1687,4206.0
2025-05-22 12:15:00,82.44,82.45,82.43,82.44,16218.0,82.1687,82.1786,82.1587,82.1687,16218.0
2025-05-22 12:20:00,82.43,82.44,82.43,82.44,2752.0,82.1587,82.1687,82.1587,82.1687,2752.0
2025-05-22 12:25:00,82.44,82.45,82.43,82.44,42143.0,82.1687,82.1786,82.1587,82.1687,42143.0
2025-05-22 12:30:00,82.45,82.45,82.43,82.44,26942.0,82.1786,82.1786,82.1587,82.1687,26942.0
2025-05-22 12:35:00,82.44,82.44,82.43,82.44,4995.0,82.1687,82.1687,82.1587,82.1687,4995.0
2025-05-22 12:40:00,82.43,82.44,82.43,82.44,14988.0,82.1587,82.1687,82.1587,82.1687,14988.0
2025-05-22 12:45:00,82.44,82.44,82.42,82.43,19713.0,82.1687,82.1687,82.1487,82.1587,19713.0
2025-05-22 12:50:00,82.43,82.43,82.42,82.42,2266.0,82.1587,82.1587,82.1487,82.1487,2266.0
2025-05-22 12:55:00,82.43,82.43,82.42,82.42,4742.0,82.1587,82.1587,82.1487,82.1487,4742.0
2025-05-22 13:00:00,82.42,82.43,82.42,82.42,6631.0,82.1487,82.1587,82.1487,82.1487,6631.0
2025-05-22 13:05:00,82.43,82.43,82.42,82.42,15377.0,82.1587,82.1587,82.1487,82.1487,15377.0
2025-05-22 13:10:00,82.42,82.43,82.42,82.43,23818.0,82.1487,82.1587,82.1487,82.1587,23818.0
2025-05-22 13:15:00,82.43,82.43,82.42,82.43,9175.0,82.1587,82.1587,82.1487,82.1587,9175.0
2025-05-22 13:20:00,82.43,82.43,82.42,82.42,7463.0,82.1587,82.1587,82.1487,82.1487,7463.0
2025-05-22 13:25:00,82.42,82.43,82.42,82.42,26528.0,82.1487,82.1587,82.1487,82.1487,26528.0
2025-05-22 13:30:00,82.43,82.43,82.42,82.43,17440.0,82.1587,82.1587,82.1487,82.1587,17440.0
2025-05-22 13:35:00,82.43,82.43,82.42,82.43,6903.0,82.1587,82.1587,82.1487,82.1587,6903.0
2025-05-22 13:40:00,82.42,82.43,82.42,82.42,19239.0,82.1487,82.1587,82.1487,82.1487,19239.0
2025-05-22 13:45:00,82.42,82.43,82.42,82.43,13776.0,82.1487,82.1587,82.1487,82.1587,13776.0
2025-05-22 13:50:00,82.43,82.43,82.42,82.42,21649.0,82.1587,82.1587,82.1487,82.1487,21649.0
2025-05-22 13:55:00,82.42,82.43,82.42,82.43,6619.0,82.1487,82.1587,82.1487,82.1587,6619.0
2025-05-22 14:00:00,82.43,82.43,82.42,82.43,13044.0,82.1587,82.1587,82.1487,82.1587,13044.0
2025-05-22 14:05:00,82.42,82.43,82.42,82.43,16980.0,82.1487,82.1587,82.1487,82.1587,16980.0
2025-05-22 14:10:00,82.42,82.43,82.42,82.42,6358.0,82.1487,82.1587,82.1487,82.1487,6358.0
2025-05-22 14:15:00,82.42,82.43,82.42,82.42,22575.0,82.1487,82.1587,82.1487,82.1487,22575.0
2025-05-22 14:20:00,82.42,82.43,82.42,82.42,37370.0,82.1487,82.1587,82.1487,82.1487,37370.0
2025-05-22 14:25:00,82.43,82.43,82.42,82.42,8648.0,82.1587,82.1587,82.1487,82.1487,8648.0
2025-05-22 14:30:00,82.42,82.43,82.42,82.42,4367.0,82.1487,82.1587,82.1487,82.1487,4367.0
2025-05-22 14:35:00,82.42,82.43,82.42,82.42,7617.0,82.1487,82.1587,82.1487,82.1487,7617.0
2025-05-22 14:40:00,82.42,82.43,82.42,82.42,31155.0,82.1487,82.1587,82.1487,82.1487,31155.0
2025-05-22 14:45:00,82.42,82.43,82.42,82.43,7841.0,82.1487,82.1587,82.1487,82.1587,7841.0
2025-05-22 14:50:00,82.42,82.43,82.42,82.42,26920.0,82.1487,82.1587,82.1487,82.1487,26920.0
2025-05-22 14:55:00,82.42,82.43,82.42,82.42,13387.0,82.1487,82.1587,82.1487,82.1487,13387.0
2025-05-22 15:00:00,82.43,82.43,82.42,82.43,2683.0,82.1587,82.1587,82.1487,82.1587,2683.0
2025-05-22 15:05:00,82.43,82.43,82.42,82.42,8248.0,82.1587,82.1587,82.1487,82.1487,8248.0
2025-05-22 15:10:00,82.43,82.43,82.42,82.42,15694.0,82.1587,82.1587,82.1487,82.1487,15694.0
2025-05-22 15:15:00,82.42,82.43,82.42,82.43,22282.0,82.1487,82.1587,82.1487,82.1587,22282.0
2025-05-22 15:20:00,82.43,82.43,82.42,82.43,82581.0,82.1587,82.1587,82.1487,82.1587,82581.0
2025-05-22 15:25:00,82.43,82.43,82.42,82.43,22039.0,82.1587,82.1587,82.1487,82.1587,22039.0
2025-05-22 15:30:00,82.42,82.43,82.42,82.42,8898.0,82.1487,82.1587,82.1487,82.1487,8898.0
2025-05-22 15:35:00,82.42,82.43,82.42,82.42,19648.0,82.1487,82.1587,82.1487,82.1487,19648.0
2025-05-22 15:40:00,82.43,82.44,82.42,82.43,22122.0,82.1587,82.1687,82.1487,82.1587,22122.0
2025-05-22 15:45:00,82.44,82.44,82.43,82.44,12110.0,82.1687,82.1687,82.1587,82.1687,12110.0
2025-05-22 15:50:00,82.44,82.44,82.43,82.44,137498.0,82.1687,82.1687,82.1587,82.1687,137498.0
2025-05-22 15:55:00,82.44,82.45,82.43,82.44,203178.0,82.1687,82.1786,82.1587,82.1687,203178.0
2025-05-23 09:30:00,82.57,82.57,82.54,82.55,29330.0,82.2982,82.2982,82.2683,82.2783,29330.0
2025-05-23 09:35:00,82.55,82.55,82.54,82.55,7683.0,82.2783,82.2783,82.2683,82.2783,7683.0
2025-05-23 09:40:00,82.54,82.55,82.53,82.53,27670.0,82.2683,82.2783,82.2584,82.2584,27670.0
2025-05-23 09:45:00,82.54,82.54,82.53,82.54,6145.0,82.2683,82.2683,82.2584,82.2683,6145.0
2025-05-23 09:50:00,82.54,82.54,82.53,82.54,13656.0,82.2683,82.2683,82.2584,82.2683,13656.0
2025-05-23 09:55:00,82.54,82.54,82.52,82.53,57038.0,82.2683,82.2683,82.2484,82.2584,57038.0
2025-05-23 10:00:00,82.53,82.53,82.51,82.52,22341.0,82.2584,82.2584,82.2384,82.2484,22341.0
2025-05-23 10:05:00,82.52,82.52,82.51,82.51,8465.0,82.2484,82.2484,82.2384,82.2384,8465.0
2025-05-23 10:10:00,82.52,82.53,82.51,82.52,34960.0,82.2484,82.2584,82.2384,82.2484,34960.0
2025-05-23 10:15:00,82.52,82.52,82.51,82.52,13440.0,82.2484,82.2484,82.2384,82.2484,13440.0
2025-05-23 10:20:00,82.51,82.53,82.51,82.51,36133.0,82.2384,82.2584,82.2384,82.2384,36133.0
2025-05-23 10:25:00,82.51,82.52,82.5,82.51,25066.0,82.2384,82.2484,82.2285,82.2384,25066.0
2025-05-23 10:30:00,82.51,82.51,82.5,82.5,16646.0,82.2384,82.2384,82.2285,82.2285,16646.0
2025-05-23 10:35:00,82.51,82.52,82.5,82.52,21752.0,82.2384,82.2484,82.2285,82.2484,21752.0
2025-05-23 10:40:00,82.52,82.52,82.5,82.51,23040.0,82.2484,82.2484,82.2285,82.2384,23040.0
2025-05-23 10:45:00,82.51,82.51,82.5,82.51,41706.0,82.2384,82.2384,82.2285,82.2384,41706.0
2025-05-23 10:50:00,82.51,82.52,82.5,82.52,17734.0,82.2384,82.2484,82.2285,82.2484,17734.0
2025-05-23 10:55:00,82.52,82.52,82.51,82.52,13569.0,82.2484,82.2484,82.2384,82.2484,13569.0
2025-05-23 11:00:00,82.51,82.52,82.5,82.5,38266.0,82.2384,82.2484,82.2285,82.2285,38266.0
2025-05-23 11:05:00,82.5,82.51,82.5,82.51,9418.0,82.2285,82.2384,82.2285,82.2384,9418.0
2025-05-23 11:10:00,82.5,82.51,82.5,82.51,10115.0,82.2285,82.2384,82.2285,82.2384,10115.0
2025-05-23 11:15:00,82.51,82.51,82.5,82.51,11306.0,82.2384,82.2384,82.2285,82.2384,11306.0
2025-05-23 11:20:00,82.51,82.51,82.49,82.5,23730.0,82.2384,82.2384,82.2185,82.2285,23730.0
2025-05-23 11:25:00,82.5,82.51,82.49,82.51,33770.0,82.2285,82.2384,82.2185,82.2384,33770.0
2025-05-23 11:30:00,82.51,82.51,82.49,82.5,86020.0,82.2384,82.2384,82.2185,82.2285,86020.0
2025-05-23 11:35:00,82.5,82.5,82.49,82.5,21182.0,82.2285,82.2285,82.2185,82.2285,21182.0
2025-05-23 11:40:00,82.5,82.51,82.49,82.5,159477.0,82.2285,82.2384,82.2185,82.2285,159477.0
2025-05-23 11:45:00,82.5,82.51,82.49,82.51,29614.0,82.2285,82.2384,82.2185,82.2384,29614.0
2025-05-23 11:50:00,82.51,82.52,82.5,82.52,20691.0,82.2384,82.2484,82.2285,82.2484,20691.0
2025-05-23 11:55:00,82.52,82.53,82.51,82.53,34772.0,82.2484,82.2584,82.2384,82.2584,34772.0
2025-05-23 12:00:00,82.53,82.53,82.51,82.52,54104.0,82.2584,82.2584,82.2384,82.2484,54104.0
2025-05-23 12:05:00,82.52,82.52,82.51,82.52,177492.0,82.2484,82.2484,82.2384,82.2484,177492.0
2025-05-23 12:10:00,82.52,82.52,82.51,82.52,20898.0,82.2484,82.2484,82.2384,82.2484,20898.0
2025-05-23 12:15:00,82.52,82.52,82.5,82.51,40463.0,82.2484,82.2484,82.2285,82.2384,40463.0
2025-05-23 12:20:00,82.51,82.51,82.5,82.5,7319.0,82.2384,82.2384,82.2285,82.2285,7319.0
2025-05-23 12:25:00,82.5,82.5,82.48,82.48,18323.0,82.2285,82.2285,82.2085,82.2085,18323.0
2025-05-23 12:30:00,82.48,82.49,82.48,82.48,17880.0,82.2085,82.2185,82.2085,82.2085,17880.0
2025-05-23 12:35:00,82.48,82.49,82.47,82.47,43485.0,82.2085,82.2185,82.1986,82.1986,43485.0
2025-05-23 12:40:00,82.48,82.48,82.47,82.47,7598.0,82.2085,82.2085,82.1986,82.1986,7598.0
2025-05-23 12:45:00,82.48,82.48,82.47,82.48,13447.0,82.2085,82.2085,82.1986,82.2085,13447.0
2025-05-23 12:50:00,82.47,82.48,82.47,82.48,134176.0,82.1986,82.2085,82.1986,82.2085,134176.0
2025-05-23 12:55:00,82.48,82.49,82.47,82.48,57802.0,82.2085,82.2185,82.1986,82.2085,57802.0
2025-05-23 13:00:00,82.48,82.49,82.48,82.48,2146.0,82.2085,82.2185,82.2085,82.2085,2146.0
2025-05-23 13:05:00,82.49,82.49,82.48,82.48,4358.0,82.2185,82.2185,82.2085,82.2085,4358.0
2025-05-23 13:10:00,82.48,82.49,82.48,82.48,9804.0,82.2085,82.2185,82.2085,82.2085,9804.0
2025-05-23 13:15:00,82.48,82.49,82.48,82.48,29801.0,82.2085,82.2185,82.2085,82.2085,29801.0
2025-05-23 13:20:00,82.48,82.49,82.48,82.48,92512.0,82.2085,82.2185,82.2085,82.2085,92512.0
2025-05-23 13:25:00,82.49,82.49,82.48,82.49,23840.0,82.2185,82.2185,82.2085,82.2185,23840.0
2025-05-23 13:30:00,82.48,82.49,82.48,82.49,12542.0,82.2085,82.2185,82.2085,82.2185,12542.0
2025-05-23 13:35:00,82.48,82.49,82.48,82.48,8642.0,82.2085,82.2185,82.2085,82.2085,8642.0
2025-05-23 13:40:00,82.48,82.49,82.47,82.48,51576.0,82.2085,82.2185,82.1986,82.2085,51576.0
2025-05-23 13:45:00,82.48,82.48,82.47,82.48,8082.0,82.2085,82.2085,82.1986,82.2085,8082.0
2025-05-23 13:50:00,82.48,82.48,82.47,82.48,14394.0,82.2085,82.2085,82.1986,82.2085,14394.0
2025-05-23 13:55:00,82.48,82.48,82.47,82.48,9343.0,82.2085,82.2085,82.1986,82.2085,9343.0
2025-05-23 14:00:00,82.48,82.48,82.47,82.48,6480.0,82.2085,82.2085,82.1986,82.2085,6480.0
2025-05-23 14:05:00,82.48,82.48,82.47,82.48,12607.0,82.2085,82.2085,82.1986,82.2085,12607.0
2025-05-23 14:10:00,82.48,82.48,82.47,82.48,12150.0,82.2085,82.2085,82.1986,82.2085,12150.0
2025-05-23 14:15:00,82.48,82.48,82.47,82.48,44407.0,82.2085,82.2085,82.1986,82.2085,44407.0
2025-05-23 14:20:00,82.48,82.49,82.47,82.49,26272.0,82.2085,82.2185,82.1986,82.2185,26272.0
2025-05-23 14:25:00,82.49,82.49,82.48,82.49,29073.0,82.2185,82.2185,82.2085,82.2185,29073.0
2025-05-23 14:30:00,82.49,82.49,82.48,82.49,20514.0,82.2185,82.2185,82.2085,82.2185,20514.0
2025-05-23 14:35:00,82.49,82.49,82.48,82.49,32412.0,82.2185,82.2185,82.2085,82.2185,32412.0
2025-05-23 14:40:00,82.49,82.49,82.48,82.49,160695.0,82.2185,82.2185,82.2085,82.2185,160695.0
2025-05-23 14:45:00,82.48,82.49,82.48,82.49,118840.0,82.2085,82.2185,82.2085,82.2185,118840.0
2025-05-23 14:50:00,82.49,82.49,82.48,82.48,126579.0,82.2185,82.2185,82.2085,82.2085,126579.0
2025-05-23 14:55:00,82.48,82.49,82.48,82.49,137159.0,82.2085,82.2185,82.2085,82.2185,137159.0
2025-05-23 15:00:00,82.49,82.49,82.48,82.49,61363.0,82.2185,82.2185,82.2085,82.2185,61363.0
2025-05-23 15:05:00,82.49,82.49,82.48,82.49,90641.0,82.2185,82.2185,82.2085,82.2185,90641.0
2025-05-23 15:10:00,82.48,82.49,82.48,82.49,241229.0,82.2085,82.2185,82.2085,82.2185,241229.0
2025-05-23 15:15:00,82.48,82.49,82.48,82.49,273216.0,82.2085,82.2185,82.2085,82.2185,273216.0
2025-05-23 15:20:00,82.49,82.49,82.48,82.49,73161.0,82.2185,82.2185,82.2085,82.2185,73161.0
2025-05-23 15:25:00,82.49,82.5,82.48,82.5,135090.0,82.2185,82.2285,82.2085,82.2285,135090.0
2025-05-23 15:30:00,82.5,82.5,82.49,82.5,346552.0,82.2285,82.2285,82.2185,82.2285,346552.0
2025-05-23 15:35:00,82.5,82.5,82.49,82.5,337201.0,82.2285,82.2285,82.2185,82.2285,337201.0
2025-05-23 15:40:00,82.5,82.5,82.49,82.5,264973.0,82.2285,82.2285,82.2185,82.2285,264973.0
2025-05-23 15:45:00,82.5,82.5,82.49,82.5,21596.0,82.2285,82.2285,82.2185,82.2285,21596.0
2025-05-23 15:50:00,82.5,82.5,82.49,82.5,67137.0,82.2285,82.2285,82.2185,82.2285,67137.0
2025-05-23 15:55:00,82.5,82.5,82.49,82.5,157312.0,82.2285,82.2285,82.2185,82.2285,157312.0
2025-05-27 09:30:00,82.5,82.52,82.5,82.51,51703.0,82.2285,82.2484,82.2285,82.2384,51703.0
2025-05-27 09:35:00,82.51,82.51,82.5,82.5,5928.0,82.2384,82.2384,82.2285,82.2285,5928.0
2025-05-27 09:40:00,82.51,82.51,82.5,82.51,9289.0,82.2384,82.2384,82.2285,82.2384,9289.0
2025-05-27 09:45:00,82.51,82.51,82.5,82.5,2495.0,82.2384,82.2384,82.2285,82.2285,2495.0
2025-05-27 09:50:00,82.5,82.51,82.49,82.49,19625.0,82.2285,82.2384,82.2185,82.2185,19625.0
2025-05-27 09:55:00,82.49,82.5,82.49,82.49,10082.0,82.2185,82.2285,82.2185,82.2185,10082.0
2025-05-27 10:00:00,82.49,82.5,82.48,82.49,34129.0,82.2185,82.2285,82.2085,82.2185,34129.0
2025-05-27 10:05:00,82.49,82.5,82.48,82.49,55995.0,82.2185,82.2285,82.2085,82.2185,55995.0
2025-05-27 10:10:00,82.5,82.5,82.49,82.5,19211.0,82.2285,82.2285,82.2185,82.2285,19211.0
2025-05-27 10:15:00,82.5,82.5,82.49,82.49,9861.0,82.2285,82.2285,82.2185,82.2185,9861.0
2025-05-27 10:20:00,82.49,82.51,82.49,82.51,21396.0,82.2185,82.2384,82.2185,82.2384,21396.0
2025-05-27 10:25:00,82.51,82.51,82.5,82.51,34949.0,82.2384,82.2384,82.2285,82.2384,34949.0
2025-05-27 10:30:00,82.51,82.52,82.5,82.51,65403.0,82.2384,82.2484,82.2285,82.2384,65403.0
2025-05-27 10:35:00,82.5,82.51,82.5,82.5,10538.0,82.2285,82.2384,82.2285,82.2285,10538.0
2025-05-27 10:40:00,82.5,82.51,82.5,82.51,290432.0,82.2285,82.2384,82.2285,82.2384,290432.0
2025-05-27 10:45:00,82.5,82.51,82.5,82.5,4236.0,82.2285,82.2384,82.2285,82.2285,4236.0
2025-05-27 10:50:00,82.5,82.51,82.5,82.5,1784.0,82.2285,82.2384,82.2285,82.2285,1784.0
2025-05-27 10:55:00,82.51,82.51,82.5,82.51,4352.0,82.2384,82.2384,82.2285,82.2384,4352.0
2025-05-27 11:00:00,82.5,82.51,82.5,82.51,3971.0,82.2285,82.2384,82.2285,82.2384,3971.0
2025-05-27 11:05:00,82.51,82.51,82.5,82.51,7683.0,82.2384,82.2384,82.2285,82.2384,7683.0
2025-05-27 11:10:00,82.51,82.51,82.5,82.51,8717.0,82.2384,82.2384,82.2285,82.2384,8717.0
2025-05-27 11:15:00,82.51,82.51,82.5,82.5,10076.0,82.2384,82.2384,82.2285,82.2285,10076.0
2025-05-27 11:20:00,82.5,82.51,82.5,82.51,20327.0,82.2285,82.2384,82.2285,82.2384,20327.0
2025-05-27 11:25:00,82.51,82.52,82.5,82.52,33356.0,82.2384,82.2484,82.2285,82.2484,33356.0
2025-05-27 11:30:00,82.52,82.52,82.51,82.51,7968.0,82.2484,82.2484,82.2384,82.2384,7968.0
2025-05-27 11:35:00,82.51,82.52,82.51,82.52,2842.0,82.2384,82.2484,82.2384,82.2484,2842.0
2025-05-27 11:40:00,82.52,82.52,82.51,82.51,12553.0,82.2484,82.2484,82.2384,82.2384,12553.0
2025-05-27 11:45:00,82.52,82.52,82.5,82.51,79545.0,82.2484,82.2484,82.2285,82.2384,79545.0
2025-05-27 11:50:00,82.51,82.52,82.5,82.52,23031.0,82.2384,82.2484,82.2285,82.2484,23031.0
2025-05-27 11:55:00,82.52,82.52,82.51,82.52,10715.0,82.2484,82.2484,82.2384,82.2484,10715.0
2025-05-27 12:00:00,82.51,82.52,82.51,82.51,6053.0,82.2384,82.2484,82.2384,82.2384,6053.0
2025-05-27 12:05:00,82.51,82.52,82.51,82.51,3239.0,82.2384,82.2484,82.2384,82.2384,3239.0
2025-05-27 12:10:00,82.51,82.52,82.51,82.51,3713.0,82.2384,82.2484,82.2384,82.2384,3713.0
2025-05-27 12:15:00,82.52,82.52,82.51,82.52,15692.0,82.2484,82.2484,82.2384,82.2484,15692.0
2025-05-27 12:20:00,82.51,82.52,82.51,82.52,4136.0,82.2384,82.2484,82.2384,82.2484,4136.0
2025-05-27 12:25:00,82.52,82.52,82.51,82.52,3599.0,82.2484,82.2484,82.2384,82.2484,3599.0
2025-05-27 12:30:00,82.52,82.52,82.51,82.52,365855.0,82.2484,82.2484,82.2384,82.2484,365855.0
2025-05-27 12:35:00,82.52,82.52,82.5,82.5,113934.0,82.2484,82.2484,82.2285,82.2285,113934.0
2025-05-27 12:40:00,82.51,82.51,82.5,82.51,5533.0,82.2384,82.2384,82.2285,82.2384,5533.0
2025-05-27 12:45:00,82.51,82.51,82.5,82.51,5079.0,82.2384,82.2384,82.2285,82.2384,5079.0
2025-05-27 12:50:00,82.5,82.51,82.5,82.51,7990.0,82.2285,82.2384,82.2285,82.2384,7990.0
2025-05-27 12:55:00,82.51,82.51,82.5,82.51,5798.0,82.2384,82.2384,82.2285,82.2384,5798.0
2025-05-27 13:00:00,82.51,82.52,82.5,82.52,10558.0,82.2384,82.2484,82.2285,82.2484,10558.0
2025-05-27 13:05:00,82.52,82.52,82.5,82.51,47142.0,82.2484,82.2484,82.2285,82.2384,47142.0
2025-05-27 13:10:00,82.51,82.51,82.5,82.51,2302.0,82.2384,82.2384,82.2285,82.2384,2302.0
2025-05-27 13:15:00,82.5,82.51,82.5,82.51,7842.0,82.2285,82.2384,82.2285,82.2384,7842.0
2025-05-27 13:20:00,82.51,82.51,82.5,82.51,7076.0,82.2384,82.2384,82.2285,82.2384,7076.0
2025-05-27 13:25:00,82.51,82.51,82.5,82.51,45373.0,82.2384,82.2384,82.2285,82.2384,45373.0
2025-05-27 13:30:00,82.51,82.51,82.5,82.51,7746.0,82.2384,82.2384,82.2285,82.2384,7746.0
2025-05-27 13:35:00,82.51,82.52,82.5,82.51,94067.0,82.2384,82.2484,82.2285,82.2384,94067.0
2025-05-27 13:40:00,82.52,82.52,82.51,82.51,16713.0,82.2484,82.2484,82.2384,82.2384,16713.0
2025-05-27 13:45:00,82.51,82.51,82.5,82.51,14495.0,82.2384,82.2384,82.2285,82.2384,14495.0
2025-05-27 13:50:00,82.5,82.51,82.5,82.51,12970.0,82.2285,82.2384,82.2285,82.2384,12970.0
2025-05-27 13:55:00,82.51,82.51,82.5,82.51,34717.0,82.2384,82.2384,82.2285,82.2384,34717.0
2025-05-27 14:00:00,82.51,82.52,82.5,82.52,123338.0,82.2384,82.2484,82.2285,82.2484,123338.0
2025-05-27 14:05:00,82.52,82.52,82.51,82.51,55032.0,82.2484,82.2484,82.2384,82.2384,55032.0
2025-05-27 14:10:00,82.52,82.52,82.51,82.51,10833.0,82.2484,82.2484,82.2384,82.2384,10833.0
2025-05-27 14:15:00,82.52,82.52,82.51,82.51,35060.0,82.2484,82.2484,82.2384,82.2384,35060.0
2025-05-27 14:20:00,82.52,82.52,82.51,82.52,12454.0,82.2484,82.2484,82.2384,82.2484,12454.0
2025-05-27 14:25:00,82.52,82.53,82.51,82.53,21779.0,82.2484,82.2584,82.2384,82.2584,21779.0
2025-05-27 14:30:00,82.53,82.53,82.52,82.52,64315.0,82.2584,82.2584,82.2484,82.2484,64315.0
2025-05-27 14:35:00,82.53,82.53,82.52,82.53,4545.0,82.2584,82.2584,82.2484,82.2584,4545.0
2025-05-27 14:40:00,82.53,82.53,82.52,82.52,1485.0,82.2584,82.2584,82.2484,82.2484,1485.0
2025-05-27 14:45:00,82.53,82.53,82.52,82.52,5694.0,82.2584,82.2584,82.2484,82.2484,5694.0
2025-05-27 14:50:00,82.53,82.53,82.52,82.53,4851.0,82.2584,82.2584,82.2484,82.2584,4851.0
2025-05-27 14:55:00,82.53,82.53,82.52,82.53,9054.0,82.2584,82.2584,82.2484,82.2584,9054.0
2025-05-27 15:00:00,82.53,82.53,82.52,82.52,267310.0,82.2584,82.2584,82.2484,82.2484,267310.0
2025-05-27 15:05:00,82.52,82.53,82.52,82.53,5228.0,82.2484,82.2584,82.2484,82.2584,5228.0
2025-05-27 15:10:00,82.53,82.53,82.52,82.52,14657.0,82.2584,82.2584,82.2484,82.2484,14657.0
2025-05-27 15:15:00,82.53,82.53,82.52,82.53,56906.0,82.2584,82.2584,82.2484,82.2584,56906.0
2025-05-27 15:20:00,82.53,82.53,82.51,82.52,69998.0,82.2584,82.2584,82.2384,82.2484,69998.0
2025-05-27 15:25:00,82.52,82.52,82.51,82.52,15348.0,82.2484,82.2484,82.2384,82.2484,15348.0
2025-05-27 15:30:00,82.52,82.52,82.51,82.51,8959.0,82.2484,82.2484,82.2384,82.2384,8959.0
2025-05-27 15:35:00,82.52,82.52,82.51,82.51,7368.0,82.2484,82.2484,82.2384,82.2384,7368.0
2025-05-27 15:40:00,82.51,82.52,82.51,82.51,9348.0,82.2384,82.2484,82.2384,82.2384,9348.0
2025-05-27 15:45:00,82.52,82.52,82.51,82.52,39552.0,82.2484,82.2484,82.2384,82.2484,39552.0
2025-05-27 15:50:00,82.52,82.52,82.51,82.52,35001.0,82.2484,82.2484,82.2384,82.2484,35001.0
2025-05-27 15:55:00,82.52,82.52,82.51,82.52,259448.0,82.2484,82.2484,82.2384,82.2484,259448.0
2025-05-28 09:30:00,82.5,82.5,82.49,82.49,35195.0,82.2285,82.2285,82.2185,82.2185,35195.0
2025-05-28 09:35:00,82.5,82.5,82.49,82.5,7931.0,82.2285,82.2285,82.2185,82.2285,7931.0
2025-05-28 09:40:00,82.49,82.5,82.49,82.49,19688.0,82.2185,82.2285,82.2185,82.2185,19688.0
2025-05-28 09:45:00,82.49,82.49,82.49,82.49,19012.0,82.2185,82.2185,82.2185,82.2185,19012.0
2025-05-28 09:50:00,82.49,82.49,82.49,82.49,6891.0,82.2185,82.2185,82.2185,82.2185,6891.0
2025-05-28 09:55:00,82.49,82.49,82.48,82.48,28687.0,82.2185,82.2185,82.2085,82.2085,28687.0
2025-05-28 10:00:00,82.48,82.49,82.48,82.48,40375.0,82.2085,82.2185,82.2085,82.2085,40375.0
2025-05-28 10:05:00,82.49,82.49,82.48,82.49,71110.0,82.2185,82.2185,82.2085,82.2185,71110.0
2025-05-28 10:10:00,82.49,82.49,82.48,82.48,12770.0,82.2185,82.2185,82.2085,82.2085,12770.0
2025-05-28 10:15:00,82.48,82.5,82.48,82.5,34787.0,82.2085,82.2285,82.2085,82.2285,34787.0
2025-05-28 10:20:00,82.5,82.5,82.48,82.49,25556.0,82.2285,82.2285,82.2085,82.2185,25556.0
2025-05-28 10:25:00,82.48,82.49,82.48,82.49,18213.0,82.2085,82.2185,82.2085,82.2185,18213.0
2025-05-28 10:30:00,82.49,82.5,82.49,82.5,15171.0,82.2185,82.2285,82.2185,82.2285,15171.0
2025-05-28 10:35:00,82.5,82.5,82.48,82.5,51108.0,82.2285,82.2285,82.2085,82.2285,51108.0
2025-05-28 10:40:00,82.49,82.5,82.48,82.48,23907.0,82.2185,82.2285,82.2085,82.2085,23907.0
2025-05-28 10:45:00,82.48,82.49,82.48,82.49,5578.0,82.2085,82.2185,82.2085,82.2185,5578.0
2025-05-28 10:50:00,82.48,82.49,82.48,82.48,36356.0,82.2085,82.2185,82.2085,82.2085,36356.0
2025-05-28 10:55:00,82.48,82.49,82.48,82.48,42396.0,82.2085,82.2185,82.2085,82.2085,42396.0
2025-05-28 11:00:00,82.48,82.48,82.47,82.48,13335.0,82.2085,82.2085,82.1986,82.2085,13335.0
2025-05-28 11:05:00,82.47,82.48,82.47,82.48,9684.0,82.1986,82.2085,82.1986,82.2085,9684.0
2025-05-28 11:10:00,82.48,82.48,82.47,82.48,7142.0,82.2085,82.2085,82.1986,82.2085,7142.0
2025-05-28 11:15:00,82.47,82.48,82.47,82.48,4137.0,82.1986,82.2085,82.1986,82.2085,4137.0
2025-05-28 11:20:00,82.48,82.48,82.47,82.47,2853.0,82.2085,82.2085,82.1986,82.1986,2853.0
2025-05-28 11:25:00,82.47,82.48,82.47,82.48,8408.0,82.1986,82.2085,82.1986,82.2085,8408.0
2025-05-28 11:30:00,82.48,82.48,82.47,82.48,8164.0,82.2085,82.2085,82.1986,82.2085,8164.0
2025-05-28 11:35:00,82.48,82.48,82.47,82.47,2791.0,82.2085,82.2085,82.1986,82.1986,2791.0
2025-05-28 11:40:00,82.48,82.48,82.47,82.48,6017.0,82.2085,82.2085,82.1986,82.2085,6017.0
2025-05-28 11:45:00,82.48,82.48,82.46,82.46,19922.0,82.2085,82.2085,82.1886,82.1886,19922.0
2025-05-28 11:50:00,82.47,82.47,82.46,82.47,119684.0,82.1986,82.1986,82.1886,82.1986,119684.0
2025-05-28 11:55:00,82.46,82.47,82.46,82.47,1600.0,82.1886,82.1986,82.1886,82.1986,1600.0
2025-05-28 12:00:00,82.47,82.47,82.46,82.47,1270.0,82.1986,82.1986,82.1886,82.1986,1270.0
2025-05-28 12:05:00,82.47,82.47,82.46,82.47,6294.0,82.1986,82.1986,82.1886,82.1986,6294.0
2025-05-28 12:10:00,82.47,82.47,82.46,82.47,2689.0,82.1986,82.1986,82.1886,82.1986,2689.0
2025-05-28 12:15:00,82.47,82.47,82.46,82.47,11017.0,82.1986,82.1986,82.1886,82.1986,11017.0
2025-05-28 12:20:00,82.47,82.47,82.46,82.47,883.0,82.1986,82.1986,82.1886,82.1986,883.0
2025-05-28 12:25:00,82.46,82.47,82.46,82.46,4783.0,82.1886,82.1986,82.1886,82.1886,4783.0
2025-05-28 12:30:00,82.47,82.47,82.46,82.47,2020.0,82.1986,82.1986,82.1886,82.1986,2020.0
2025-05-28 12:35:00,82.47,82.47,82.45,82.45,23454.0,82.1986,82.1986,82.1786,82.1786,23454.0
2025-05-28 12:40:00,82.46,82.46,82.45,82.45,12257.0,82.1886,82.1886,82.1786,82.1786,12257.0
2025-05-28 12:45:00,82.45,82.46,82.45,82.45,1908.0,82.1786,82.1886,82.1786,82.1786,1908.0
2025-05-28 12:50:00,82.46,82.46,82.45,82.45,6218.0,82.1886,82.1886,82.1786,82.1786,6218.0
2025-05-28 12:55:00,82.46,82.46,82.45,82.46,42999.0,82.1886,82.1886,82.1786,82.1886,42999.0
2025-05-28 13:00:00,82.45,82.46,82.45,82.45,17775.0,82.1786,82.1886,82.1786,82.1786,17775.0
2025-05-28 13:05:00,82.46,82.46,82.45,82.46,8891.0,82.1886,82.1886,82.1786,82.1886,8891.0
2025-05-28 13:10:00,82.46,82.47,82.45,82.47,50343.0,82.1886,82.1986,82.1786,82.1986,50343.0
2025-05-28 13:15:00,82.47,82.47,82.46,82.47,1687.0,82.1986,82.1986,82.1886,82.1986,1687.0
2025-05-28 13:20:00,82.47,82.47,82.46,82.47,30935.0,82.1986,82.1986,82.1886,82.1986,30935.0
2025-05-28 13:25:00,82.47,82.47,82.46,82.46,7403.0,82.1986,82.1986,82.1886,82.1886,7403.0
2025-05-28 13:30:00,82.47,82.47,82.46,82.46,5949.0,82.1986,82.1986,82.1886,82.1886,5949.0
2025-05-28 13:35:00,82.47,82.47,82.46,82.47,21195.0,82.1986,82.1986,82.1886,82.1986,21195.0
2025-05-28 13:40:00,82.47,82.47,82.46,82.47,12182.0,82.1986,82.1986,82.1886,82.1986,12182.0
2025-05-28 13:45:00,82.47,82.47,82.45,82.45,11832.0,82.1986,82.1986,82.1786,82.1786,11832.0
2025-05-28 13:50:00,82.46,82.46,82.45,82.45,13464.0,82.1886,82.1886,82.1786,82.1786,13464.0
2025-05-28 13:55:00,82.46,82.46,82.45,82.46,2232.0,82.1886,82.1886,82.1786,82.1886,2232.0
2025-05-28 14:00:00,82.45,82.47,82.45,82.47,14851.0,82.1786,82.1986,82.1786,82.1986,14851.0
2025-05-28 14:05:00,82.46,82.47,82.46,82.47,13908.0,82.1886,82.1986,82.1886,82.1986,13908.0
2025-05-28 14:10:00,82.46,82.47,82.46,82.47,6496.0,82.1886,82.1986,82.1886,82.1986,6496.0
2025-05-28 14:15:00,82.46,82.47,82.46,82.47,14633.0,82.1886,82.1986,82.1886,82.1986,14633.0
2025-05-28 14:20:00,82.46,82.47,82.46,82.47,5015.0,82.1886,82.1986,82.1886,82.1986,5015.0
2025-05-28 14:25:00,82.47,82.47,82.46,82.46,3358.0,82.1986,82.1986,82.1886,82.1886,3358.0
2025-05-28 14:30:00,82.46,82.47,82.45,82.46,4236.0,82.1886,82.1986,82.1786,82.1886,4236.0
2025-05-28 14:35:00,82.45,82.47,82.45,82.47,10440.0,82.1786,82.1986,82.1786,82.1986,10440.0
2025-05-28 14:40:00,82.47,82.47,82.46,82.46,35879.0,82.1986,82.1986,82.1886,82.1886,35879.0
2025-05-28 14:45:00,82.47,82.47,82.46,82.47,3639.0,82.1986,82.1986,82.1886,82.1986,3639.0
2025-05-28 14:50:00,82.47,82.47,82.46,82.47,8757.0,82.1986,82.1986,82.1886,82.1986,8757.0
2025-05-28 14:55:00,82.47,82.47,82.46,82.47,33119.0,82.1986,82.1986,82.1886,82.1986,33119.0
2025-05-28 15:00:00,82.46,82.47,82.46,82.47,8437.0,82.1886,82.1986,82.1886,82.1986,8437.0
2025-05-28 15:05:00,82.47,82.47,82.46,82.47,21535.0,82.1986,82.1986,82.1886,82.1986,21535.0
2025-05-28 15:10:00,82.46,82.47,82.46,82.47,6616.0,82.1886,82.1986,82.1886,82.1986,6616.0
2025-05-28 15:15:00,82.47,82.47,82.46,82.46,5157.0,82.1986,82.1986,82.1886,82.1886,5157.0
2025-05-28 15:20:00,82.46,82.47,82.46,82.47,4694.0,82.1886,82.1986,82.1886,82.1986,4694.0
2025-05-28 15:25:00,82.46,82.47,82.46,82.46,33644.0,82.1886,82.1986,82.1886,82.1886,33644.0
2025-05-28 15:30:00,82.47,82.47,82.46,82.47,5467.0,82.1986,82.1986,82.1886,82.1986,5467.0
2025-05-28 15:35:00,82.47,82.47,82.46,82.47,26474.0,82.1986,82.1986,82.1886,82.1986,26474.0
2025-05-28 15:40:00,82.47,82.47,82.46,82.47,23208.0,82.1986,82.1986,82.1886,82.1986,23208.0
2025-05-28 15:45:00,82.47,82.47,82.46,82.46,50509.0,82.1986,82.1986,82.1886,82.1886,50509.0
2025-05-28 15:50:00,82.47,82.47,82.46,82.47,31967.0,82.1986,82.1986,82.1886,82.1986,31967.0
2025-05-28 15:55:00,82.47,82.47,82.46,82.47,178419.0,82.1986,82.1986,82.1886,82.1986,178419.0
2025-05-29 09:30:00,82.52,82.53,82.52,82.53,43334.0,82.2484,82.2584,82.2484,82.2584,43334.0
2025-05-29 09:35:00,82.52,82.53,82.52,82.53,176106.0,82.2484,82.2584,82.2484,82.2584,176106.0
2025-05-29 09:40:00,82.53,82.53,82.52,82.53,6457.0,82.2584,82.2584,82.2484,82.2584,6457.0
2025-05-29 09:45:00,82.52,82.54,82.52,82.53,33446.0,82.2484,82.2683,82.2484,82.2584,33446.0
2025-05-29 09:50:00,82.54,82.55,82.53,82.55,26410.0,82.2683,82.2783,82.2584,82.2783,26410.0
2025-05-29 09:55:00,82.55,82.55,82.54,82.54,15035.0,82.2783,82.2783,82.2683,82.2683,15035.0
2025-05-29 10:00:00,82.55,82.55,82.53,82.54,26968.0,82.2783,82.2783,82.2584,82.2683,26968.0
2025-05-29 10:05:00,82.54,82.55,82.53,82.55,8754.0,82.2683,82.2783,82.2584,82.2783,8754.0
2025-05-29 10:10:00,82.55,82.55,82.53,82.54,9370.0,82.2783,82.2783,82.2584,82.2683,9370.0
2025-05-29 10:15:00,82.53,82.55,82.53,82.55,11079.0,82.2584,82.2783,82.2584,82.2783,11079.0
2025-05-29 10:20:00,82.55,82.55,82.53,82.54,14756.0,82.2783,82.2783,82.2584,82.2683,14756.0
2025-05-29 10:25:00,82.53,82.54,82.53,82.54,4327.0,82.2584,82.2683,82.2584,82.2683,4327.0
2025-05-29 10:30:00,82.54,82.54,82.52,82.53,18614.0,82.2683,82.2683,82.2484,82.2584,18614.0
2025-05-29 10:35:00,82.53,82.53,82.52,82.53,18660.0,82.2584,82.2584,82.2484,82.2584,18660.0
2025-05-29 10:40:00,82.53,82.53,82.52,82.53,5467.0,82.2584,82.2584,82.2484,82.2584,5467.0
2025-05-29 10:45:00,82.53,82.53,82.52,82.53,23830.0,82.2584,82.2584,82.2484,82.2584,23830.0
2025-05-29 10:50:00,82.52,82.53,82.52,82.53,10133.0,82.2484,82.2584,82.2484,82.2584,10133.0
2025-05-29 10:55:00,82.53,82.53,82.52,82.53,19201.0,82.2584,82.2584,82.2484,82.2584,19201.0
2025-05-29 11:00:00,82.53,82.54,82.52,82.54,52511.0,82.2584,82.2683,82.2484,82.2683,52511.0
2025-05-29 11:05:00,82.54,82.55,82.53,82.55,13738.0,82.2683,82.2783,82.2584,82.2783,13738.0
2025-05-29 11:10:00,82.54,82.55,82.54,82.55,13266.0,82.2683,82.2783,82.2683,82.2783,13266.0
2025-05-29 11:15:00,82.55,82.55,82.54,82.54,10506.0,82.2783,82.2783,82.2683,82.2683,10506.0
2025-05-29 11:20:00,82.55,82.55,82.54,82.55,326489.0,82.2783,82.2783,82.2683,82.2783,326489.0
2025-05-29 11:25:00,82.55,82.55,82.54,82.55,9529.0,82.2783,82.2783,82.2683,82.2783,9529.0
2025-05-29 11:30:00,82.54,82.56,82.54,82.56,58469.0,82.2683,82.2883,82.2683,82.2883,58469.0
2025-05-29 11:35:00,82.56,82.56,82.54,82.55,15653.0,82.2883,82.2883,82.2683,82.2783,15653.0
2025-05-29 11:40:00,82.55,82.55,82.54,82.54,4262.0,82.2783,82.2783,82.2683,82.2683,4262.0
2025-05-29 11:45:00,82.55,82.55,82.54,82.55,5452.0,82.2783,82.2783,82.2683,82.2783,5452.0
2025-05-29 11:50:00,82.55,82.55,82.54,82.55,19725.0,82.2783,82.2783,82.2683,82.2783,19725.0
2025-05-29 11:55:00,82.55,82.56,82.54,82.55,9087.0,82.2783,82.2883,82.2683,82.2783,9087.0
2025-05-29 12:00:00,82.56,82.56,82.55,82.56,12919.0,82.2883,82.2883,82.2783,82.2883,12919.0
2025-05-29 12:05:00,82.56,82.56,82.55,82.56,6541.0,82.2883,82.2883,82.2783,82.2883,6541.0
2025-05-29 12:10:00,82.55,82.56,82.54,82.55,5272.0,82.2783,82.2883,82.2683,82.2783,5272.0
2025-05-29 12:15:00,82.55,82.55,82.54,82.55,7068.0,82.2783,82.2783,82.2683,82.2783,7068.0
2025-05-29 12:20:00,82.55,82.55,82.54,82.54,8336.0,82.2783,82.2783,82.2683,82.2683,8336.0
2025-05-29 12:25:00,82.55,82.55,82.54,82.55,5130.0,82.2783,82.2783,82.2683,82.2783,5130.0
2025-05-29 12:30:00,82.55,82.55,82.54,82.55,13638.0,82.2783,82.2783,82.2683,82.2783,13638.0
2025-05-29 12:35:00,82.55,82.55,82.54,82.55,2719.0,82.2783,82.2783,82.2683,82.2783,2719.0
2025-05-29 12:40:00,82.54,82.55,82.54,82.55,2805.0,82.2683,82.2783,82.2683,82.2783,2805.0
2025-05-29 12:45:00,82.55,82.56,82.55,82.56,3079.0,82.2783,82.2883,82.2783,82.2883,3079.0
2025-05-29 12:50:00,82.56,82.56,82.55,82.55,2103.0,82.2883,82.2883,82.2783,82.2783,2103.0
2025-05-29 12:55:00,82.55,82.56,82.54,82.54,36862.0,82.2783,82.2883,82.2683,82.2683,36862.0
2025-05-29 13:00:00,82.55,82.56,82.54,82.56,29968.0,82.2783,82.2883,82.2683,82.2883,29968.0
2025-05-29 13:05:00,82.56,82.56,82.55,82.56,29214.0,82.2883,82.2883,82.2783,82.2883,29214.0
2025-05-29 13:10:00,82.55,82.56,82.55,82.55,3614.0,82.2783,82.2883,82.2783,82.2783,3614.0
2025-05-29 13:15:00,82.56,82.56,82.55,82.56,12604.0,82.2883,82.2883,82.2783,82.2883,12604.0
2025-05-29 13:20:00,82.55,82.56,82.55,82.55,4313.0,82.2783,82.2883,82.2783,82.2783,4313.0
2025-05-29 13:25:00,82.56,82.56,82.55,82.55,15011.0,82.2883,82.2883,82.2783,82.2783,15011.0
2025-05-29 13:30:00,82.56,82.56,82.55,82.56,13716.0,82.2883,82.2883,82.2783,82.2883,13716.0
2025-05-29 13:35:00,82.56,82.56,82.55,82.56,15239.0,82.2883,82.2883,82.2783,82.2883,15239.0
2025-05-29 13:40:00,82.56,82.56,82.55,82.56,10067.0,82.2883,82.2883,82.2783,82.2883,10067.0
2025-05-29 13:45:00,82.56,82.56,82.55,82.56,786.0,82.2883,82.2883,82.2783,82.2883,786.0
2025-05-29 13:50:00,82.56,82.56,82.55,82.56,2295.0,82.2883,82.2883,82.2783,82.2883,2295.0
2025-05-29 13:55:00,82.56,82.56,82.55,82.56,26496.0,82.2883,82.2883,82.2783,82.2883,26496.0
2025-05-29 14:00:00,82.56,82.56,82.55,82.55,5701.0,82.2883,82.2883,82.2783,82.2783,5701.0
2025-05-29 14:05:00,82.55,82.56,82.55,82.56,7102.0,82.2783,82.2883,82.2783,82.2883,7102.0
2025-05-29 14:10:00,82.55,82.56,82.55,82.55,2698.0,82.2783,82.2883,82.2783,82.2783,2698.0
2025-05-29 14:15:00,82.55,82.56,82.55,82.56,10672.0,82.2783,82.2883,82.2783,82.2883,10672.0
2025-05-29 14:20:00,82.55,82.56,82.55,82.55,3039.0,82.2783,82.2883,82.2783,82.2783,3039.0
2025-05-29 14:25:00,82.55,82.56,82.55,82.56,12278.0,82.2783,82.2883,82.2783,82.2883,12278.0
2025-05-29 14:30:00,82.56,82.56,82.55,82.56,11425.0,82.2883,82.2883,82.2783,82.2883,11425.0
2025-05-29 14:35:00,82.56,82.56,82.55,82.56,3587.0,82.2883,82.2883,82.2783,82.2883,3587.0
2025-05-29 14:40:00,82.55,82.56,82.55,82.56,4990.0,82.2783,82.2883,82.2783,82.2883,4990.0
2025-05-29 14:45:00,82.56,82.56,82.55,82.56,13072.0,82.2883,82.2883,82.2783,82.2883,13072.0
2025-05-29 14:50:00,82.55,82.56,82.55,82.56,9659.0,82.2783,82.2883,82.2783,82.2883,9659.0
2025-05-29 14:55:00,82.56,82.56,82.55,82.56,10647.0,82.2883,82.2883,82.2783,82.2883,10647.0
2025-05-29 15:00:00,82.56,82.56,82.55,82.56,9794.0,82.2883,82.2883,82.2783,82.2883,9794.0
2025-05-29 15:05:00,82.55,82.56,82.55,82.55,15078.0,82.2783,82.2883,82.2783,82.2783,15078.0
2025-05-29 15:10:00,82.55,82.55,82.54,82.55,16792.0,82.2783,82.2783,82.2683,82.2783,16792.0
2025-05-29 15:15:00,82.55,82.55,82.54,82.55,14661.0,82.2783,82.2783,82.2683,82.2783,14661.0
2025-05-29 15:20:00,82.55,82.55,82.54,82.54,3423.0,82.2783,82.2783,82.2683,82.2683,3423.0
2025-05-29 15:25:00,82.55,82.55,82.54,82.55,6355.0,82.2783,82.2783,82.2683,82.2783,6355.0
2025-05-29 15:30:00,82.55,82.55,82.54,82.55,18524.0,82.2783,82.2783,82.2683,82.2783,18524.0
2025-05-29 15:35:00,82.55,82.55,82.54,82.54,49245.0,82.2783,82.2783,82.2683,82.2683,49245.0
2025-05-29 15:40:00,82.55,82.55,82.54,82.55,3214.0,82.2783,82.2783,82.2683,82.2783,3214.0
2025-05-29 15:45:00,82.55,82.55,82.54,82.55,9372.0,82.2783,82.2783,82.2683,82.2783,9372.0
2025-05-29 15:50:00,82.54,82.55,82.54,82.55,21098.0,82.2683,82.2783,82.2683,82.2783,21098.0
2025-05-29 15:55:00,82.55,82.56,82.54,82.55,167774.0,82.2783,82.2883,82.2683,82.2783,167774.0
2025-05-30 09:30:00,82.59,82.59,82.58,82.59,16592.0,82.3182,82.3182,82.3082,82.3182,16592.0
2025-05-30 09:35:00,82.58,82.59,82.58,82.59,1715.0,82.3082,82.3182,82.3082,82.3182,1715.0
2025-05-30 09:40:00,82.59,82.59,82.58,82.59,9465.0,82.3182,82.3182,82.3082,82.3182,9465.0
2025-05-30 09:45:00,82.59,82.59,82.58,82.59,22132.0,82.3182,82.3182,82.3082,82.3182,22132.0
2025-05-30 09:50:00,82.58,82.59,82.58,82.59,4974.0,82.3082,82.3182,82.3082,82.3182,4974.0
2025-05-30 09:55:00,82.59,82.59,82.58,82.59,26091.0,82.3182,82.3182,82.3082,82.3182,26091.0
2025-05-30 10:00:00,82.59,82.6,82.59,82.6,23580.0,82.3182,82.3281,82.3182,82.3281,23580.0
2025-05-30 10:05:00,82.59,82.6,82.59,82.6,11598.0,82.3182,82.3281,82.3182,82.3281,11598.0
2025-05-30 10:10:00,82.59,82.6,82.59,82.6,16794.0,82.3182,82.3281,82.3182,82.3281,16794.0
2025-05-30 10:15:00,82.59,82.6,82.59,82.59,27740.0,82.3182,82.3281,82.3182,82.3182,27740.0
2025-05-30 10:20:00,82.59,82.6,82.59,82.59,3770.0,82.3182,82.3281,82.3182,82.3182,3770.0
2025-05-30 10:25:00,82.59,82.6,82.59,82.59,13031.0,82.3182,82.3281,82.3182,82.3182,13031.0
2025-05-30 10:30:00,82.59,82.6,82.59,82.59,14554.0,82.3182,82.3281,82.3182,82.3182,14554.0
2025-05-30 10:35:00,82.59,82.6,82.59,82.59,33252.0,82.3182,82.3281,82.3182,82.3182,33252.0
2025-05-30 10:40:00,82.59,82.6,82.58,82.58,23330.0,82.3182,82.3281,82.3082,82.3082,23330.0
2025-05-30 10:45:00,82.58,82.59,82.58,82.59,24195.0,82.3082,82.3182,82.3082,82.3182,24195.0
2025-05-30 10:50:00,82.58,82.59,82.57,82.59,27814.0,82.3082,82.3182,82.2982,82.3182,27814.0
2025-05-30 10:55:00,82.59,82.59,82.58,82.59,24788.0,82.3182,82.3182,82.3082,82.3182,24788.0
2025-05-30 11:00:00,82.59,82.6,82.58,82.59,28912.0,82.3182,82.3281,82.3082,82.3182,28912.0
2025-05-30 11:05:00,82.59,82.6,82.59,82.59,23310.0,82.3182,82.3281,82.3182,82.3182,23310.0
2025-05-30 11:10:00,82.6,82.6,82.59,82.6,35131.0,82.3281,82.3281,82.3182,82.3281,35131.0
2025-05-30 11:15:00,82.61,82.61,82.6,82.61,24228.0,82.3381,82.3381,82.3281,82.3381,24228.0
2025-05-30 11:20:00,82.61,82.61,82.6,82.61,11505.0,82.3381,82.3381,82.3281,82.3381,11505.0
2025-05-30 11:25:00,82.61,82.61,82.6,82.61,3579.0,82.3381,82.3381,82.3281,82.3381,3579.0
2025-05-30 11:30:00,82.6,82.62,82.6,82.62,61176.0,82.3281,82.3481,82.3281,82.3481,61176.0
2025-05-30 11:35:00,82.62,82.62,82.61,82.61,12113.0,82.3481,82.3481,82.3381,82.3381,12113.0
2025-05-30 11:40:00,82.62,82.62,82.61,82.62,2881.0,82.3481,82.3481,82.3381,82.3481,2881.0
2025-05-30 11:45:00,82.62,82.62,82.61,82.61,25263.0,82.3481,82.3481,82.3381,82.3381,25263.0
2025-05-30 11:50:00,82.61,82.62,82.61,82.61,24020.0,82.3381,82.3481,82.3381,82.3381,24020.0
2025-05-30 11:55:00,82.61,82.62,82.61,82.62,10122.0,82.3381,82.3481,82.3381,82.3481,10122.0
2025-05-30 12:00:00,82.62,82.62,82.59,82.62,834549.0,82.3481,82.3481,82.3182,82.3481,834549.0
2025-05-30 12:05:00,82.62,82.63,82.61,82.62,48861.0,82.3481,82.358,82.3381,82.3481,48861.0
2025-05-30 12:10:00,82.63,82.63,82.62,82.62,37488.0,82.358,82.358,82.3481,82.3481,37488.0
2025-05-30 12:15:00,82.63,82.63,82.62,82.63,176290.0,82.358,82.358,82.3481,82.358,176290.0
2025-05-30 12:20:00,82.62,82.63,82.62,82.63,83831.0,82.3481,82.358,82.3481,82.358,83831.0
2025-05-30 12:25:00,82.62,82.63,82.62,82.63,12364.0,82.3481,82.358,82.3481,82.358,12364.0
2025-05-30 12:30:00,82.64,82.64,82.63,82.64,4923.0,82.368,82.368,82.358,82.368,4923.0
2025-05-30 12:35:00,82.64,82.64,82.63,82.64,23638.0,82.368,82.368,82.358,82.368,23638.0
2025-05-30 12:40:00,82.64,82.64,82.63,82.64,2360.0,82.368,82.368,82.358,82.368,2360.0
2025-05-30 12:45:00,82.63,82.64,82.63,82.64,27178.0,82.358,82.368,82.358,82.368,27178.0
2025-05-30 12:50:00,82.64,82.65,82.63,82.65,26268.0,82.368,82.378,82.358,82.378,26268.0
2025-05-30 12:55:00,82.64,82.65,82.64,82.65,14378.0,82.368,82.378,82.368,82.378,14378.0
2025-05-30 13:00:00,82.64,82.65,82.63,82.64,38906.0,82.368,82.378,82.358,82.368,38906.0
2025-05-30 13:05:00,82.64,82.64,82.63,82.64,12241.0,82.368,82.368,82.358,82.368,12241.0
2025-05-30 13:10:00,82.64,82.64,82.63,82.64,8951.0,82.368,82.368,82.358,82.368,8951.0
2025-05-30 13:15:00,82.64,82.64,82.63,82.63,28913.0,82.368,82.368,82.358,82.358,28913.0
2025-05-30 13:20:00,82.63,82.64,82.63,82.63,13389.0,82.358,82.368,82.358,82.358,13389.0
2025-05-30 13:25:00,82.63,82.64,82.63,82.63,14405.0,82.358,82.368,82.358,82.358,14405.0
2025-05-30 13:30:00,82.64,82.64,82.63,82.63,7712.0,82.368,82.368,82.358,82.358,7712.0
2025-05-30 13:35:00,82.64,82.64,82.62,82.62,21782.0,82.368,82.368,82.3481,82.3481,21782.0
2025-05-30 13:40:00,82.62,82.63,82.62,82.62,11793.0,82.3481,82.358,82.3481,82.3481,11793.0
2025-05-30 13:45:00,82.63,82.63,82.62,82.62,7187.0,82.358,82.358,82.3481,82.3481,7187.0
2025-05-30 13:50:00,82.63,82.63,82.62,82.62,11728.0,82.358,82.358,82.3481,82.3481,11728.0
2025-05-30 13:55:00,82.62,82.63,82.62,82.62,94193.0,82.3481,82.358,82.3481,82.3481,94193.0
2025-05-30 14:00:00,82.62,82.63,82.61,82.62,74468.0,82.3481,82.358,82.3381,82.3481,74468.0
2025-05-30 14:05:00,82.62,82.62,82.61,82.62,51547.0,82.3481,82.3481,82.3381,82.3481,51547.0
2025-05-30 14:10:00,82.61,82.62,82.61,82.62,19201.0,82.3381,82.3481,82.3381,82.3481,19201.0
2025-05-30 14:15:00,82.62,82.63,82.61,82.62,22593.0,82.3481,82.358,82.3381,82.3481,22593.0
2025-05-30 14:20:00,82.62,82.62,82.61,82.62,185746.0,82.3481,82.3481,82.3381,82.3481,185746.0
2025-05-30 14:25:00,82.62,82.62,82.61,82.62,35804.0,82.3481,82.3481,82.3381,82.3481,35804.0
2025-05-30 14:30:00,82.61,82.62,82.61,82.62,18290.0,82.3381,82.3481,82.3381,82.3481,18290.0
2025-05-30 14:35:00,82.62,82.63,82.62,82.62,1990.0,82.3481,82.358,82.3481,82.3481,1990.0
2025-05-30 14:40:00,82.63,82.63,82.62,82.63,6814.0,82.358,82.358,82.3481,82.358,6814.0
2025-05-30 14:45:00,82.63,82.63,82.62,82.62,8105.0,82.358,82.358,82.3481,82.3481,8105.0
2025-05-30 14:50:00,82.62,82.63,82.62,82.62,9465.0,82.3481,82.358,82.3481,82.3481,9465.0
2025-05-30 14:55:00,82.63,82.63,82.62,82.63,8550.0,82.358,82.358,82.3481,82.358,8550.0
2025-05-30 15:00:00,82.63,82.63,82.61,82.62,18956.0,82.358,82.358,82.3381,82.3481,18956.0
2025-05-30 15:05:00,82.62,82.62,82.61,82.62,6648.0,82.3481,82.3481,82.3381,82.3481,6648.0
2025-05-30 15:10:00,82.62,82.62,82.61,82.62,6466.0,82.3481,82.3481,82.3381,82.3481,6466.0
2025-05-30 15:15:00,82.61,82.63,82.61,82.63,24395.0,82.3381,82.358,82.3381,82.358,24395.0
2025-05-30 15:20:00,82.63,82.63,82.62,82.62,4786.0,82.358,82.358,82.3481,82.3481,4786.0
2025-05-30 15:25:00,82.63,82.63,82.62,82.63,136791.0,82.358,82.358,82.3481,82.358,136791.0
2025-05-30 15:30:00,82.63,82.63,82.62,82.63,64824.0,82.358,82.358,82.3481,82.358,64824.0
2025-05-30 15:35:00,82.63,82.64,82.62,82.63,260317.0,82.358,82.368,82.3481,82.358,260317.0
2025-05-30 15:40:00,82.64,82.64,82.63,82.63,11621.0,82.368,82.368,82.358,82.358,11621.0
2025-05-30 15:45:00,82.64,82.64,82.63,82.64,3796.0,82.368,82.368,82.358,82.368,3796.0
2025-05-30 15:50:00,82.64,82.65,82.63,82.65,80266.0,82.368,82.378,82.358,82.378,80266.0
2025-05-30 15:55:00,82.65,82.65,82.63,82.64,284163.0,82.378,82.378,82.358,82.368,284163.0
2025-06-02 09:30:00,82.34,82.35,82.32,82.35,388487.0,82.34,82.35,82.32,82.35,388487.0
2025-06-02 09:35:00,82.34,82.35,82.33,82.34,67427.0,82.34,82.35,82.33,82.34,67427.0
2025-06-02 09:40:00,82.33,82.34,82.33,82.33,22773.0,82.33,82.34,82.33,82.33,22773.0
2025-06-02 09:45:00,82.34,82.34,82.33,82.34,14981.0,82.34,82.34,82.33,82.34,14981.0
2025-06-02 09:50:00,82.33,82.34,82.33,82.33,51184.0,82.33,82.34,82.33,82.33,51184.0
2025-06-02 09:55:00,82.34,82.34,82.32,82.33,100635.0,82.34,82.34,82.32,82.33,100635.0
2025-06-02 10:00:00,82.33,82.36,82.33,82.36,207536.0,82.33,82.36,82.33,82.36,207536.0
2025-06-02 10:05:00,82.35,82.36,82.34,82.34,84732.0,82.35,82.36,82.34,82.34,84732.0
2025-06-02 10:10:00,82.34,82.35,82.34,82.34,268106.0,82.34,82.35,82.34,82.34,268106.0
2025-06-02 10:15:00,82.35,82.35,82.34,82.35,26548.0,82.35,82.35,82.34,82.35,26548.0
2025-06-02 10:20:00,82.34,82.36,82.34,82.35,23211.0,82.34,82.36,82.34,82.35,23211.0
2025-06-02 10:25:00,82.35,82.37,82.35,82.36,48208.0,82.35,82.37,82.35,82.36,48208.0
2025-06-02 10:30:00,82.37,82.37,82.36,82.36,6256.0,82.37,82.37,82.36,82.36,6256.0
2025-06-02 10:35:00,82.36,82.36,82.35,82.36,7250.0,82.36,82.36,82.35,82.36,7250.0
2025-06-02 10:40:00,82.36,82.36,82.35,82.36,53917.0,82.36,82.36,82.35,82.36,53917.0
2025-06-02 10:45:00,82.36,82.37,82.35,82.36,22699.0,82.36,82.37,82.35,82.36,22699.0
2025-06-02 10:50:00,82.36,82.36,82.35,82.36,17008.0,82.36,82.36,82.35,82.36,17008.0
2025-06-02 10:55:00,82.36,82.36,82.35,82.35,27335.0,82.36,82.36,82.35,82.35,27335.0
2025-06-02 11:00:00,82.35,82.36,82.35,82.36,13606.0,82.35,82.36,82.35,82.36,13606.0
2025-06-02 11:05:00,82.36,82.36,82.35,82.36,8382.0,82.36,82.36,82.35,82.36,8382.0
2025-06-02 11:10:00,82.35,82.36,82.35,82.35,53554.0,82.35,82.36,82.35,82.35,53554.0
2025-06-02 11:15:00,82.35,82.36,82.35,82.35,7399.0,82.35,82.36,82.35,82.35,7399.0
2025-06-02 11:20:00,82.36,82.36,82.34,82.35,38731.0,82.36,82.36,82.34,82.35,38731.0
2025-06-02 11:25:00,82.34,82.35,82.34,82.34,90337.0,82.34,82.35,82.34,82.34,90337.0
2025-06-02 11:30:00,82.34,82.34,82.33,82.33,10787.0,82.34,82.34,82.33,82.33,10787.0
2025-06-02 11:35:00,82.33,82.34,82.33,82.33,51819.0,82.33,82.34,82.33,82.33,51819.0
2025-06-02 11:40:00,82.34,82.34,82.33,82.33,12462.0,82.34,82.34,82.33,82.33,12462.0
2025-06-02 11:45:00,82.33,82.34,82.33,82.33,28773.0,82.33,82.34,82.33,82.33,28773.0
2025-06-02 11:50:00,82.34,82.34,82.33,82.34,4911.0,82.34,82.34,82.33,82.34,4911.0
2025-06-02 11:55:00,82.33,82.34,82.33,82.34,20742.0,82.33,82.34,82.33,82.34,20742.0
2025-06-02 12:00:00,82.34,82.34,82.33,82.34,17036.0,82.34,82.34,82.33,82.34,17036.0
2025-06-02 12:05:00,82.34,82.34,82.33,82.33,46467.0,82.34,82.34,82.33,82.33,46467.0
2025-06-02 12:10:00,82.33,82.34,82.33,82.34,4690.0,82.33,82.34,82.33,82.34,4690.0
2025-06-02 12:15:00,82.34,82.34,82.33,82.33,7700.0,82.34,82.34,82.33,82.33,7700.0
2025-06-02 12:20:00,82.33,82.34,82.33,82.33,20717.0,82.33,82.34,82.33,82.33,20717.0
2025-06-02 12:25:00,82.34,82.34,82.33,82.34,5122.0,82.34,82.34,82.33,82.34,5122.0
2025-06-02 12:30:00,82.34,82.34,82.33,82.34,11193.0,82.34,82.34,82.33,82.34,11193.0
2025-06-02 12:35:00,82.33,82.34,82.32,82.32,15861.0,82.33,82.34,82.32,82.32,15861.0
2025-06-02 12:40:00,82.32,82.33,82.32,82.32,20218.0,82.32,82.33,82.32,82.32,20218.0
2025-06-02 12:45:00,82.33,82.33,82.32,82.33,27775.0,82.33,82.33,82.32,82.33,27775.0
2025-06-02 12:50:00,82.33,82.33,82.31,82.32,51842.0,82.33,82.33,82.31,82.32,51842.0
2025-06-02 12:55:00,82.31,82.32,82.31,82.31,12254.0,82.31,82.32,82.31,82.31,12254.0
2025-06-02 13:00:00,82.31,82.32,82.31,82.31,15416.0,82.31,82.32,82.31,82.31,15416.0
2025-06-02 13:05:00,82.31,82.32,82.31,82.31,9756.0,82.31,82.32,82.31,82.31,9756.0
2025-06-02 13:10:00,82.32,82.32,82.31,82.31,7409.0,82.32,82.32,82.31,82.31,7409.0
2025-06-02 13:15:00,82.31,82.32,82.31,82.31,14624.0,82.31,82.32,82.31,82.31,14624.0
2025-06-02 13:20:00,82.31,82.32,82.31,82.31,111163.0,82.31,82.32,82.31,82.31,111163.0
2025-06-02 13:25:00,82.32,82.32,82.31,82.31,10638.0,82.32,82.32,82.31,82.31,10638.0
2025-06-02 13:30:00,82.31,82.32,82.31,82.31,3204.0,82.31,82.32,82.31,82.31,3204.0
2025-06-02 13:35:00,82.31,82.32,82.31,82.31,2144.0,82.31,82.32,82.31,82.31,2144.0
2025-06-02 13:40:00,82.31,82.32,82.31,82.31,10658.0,82.31,82.32,82.31,82.31,10658.0
2025-06-02 13:45:00,82.31,82.32,82.31,82.31,7329.0,82.31,82.32,82.31,82.31,7329.0
2025-06-02 13:50:00,82.31,82.32,82.31,82.31,7518.0,82.31,82.32,82.31,82.31,7518.0
2025-06-02 13:55:00,82.31,82.32,82.31,82.32,26154.0,82.31,82.32,82.31,82.32,26154.0
2025-06-02 14:00:00,82.31,82.32,82.31,82.31,17058.0,82.31,82.32,82.31,82.31,17058.0
2025-06-02 14:05:00,82.31,82.32,82.31,82.31,111378.0,82.31,82.32,82.31,82.31,111378.0
2025-06-02 14:10:00,82.31,82.31,82.3,82.31,49906.0,82.31,82.31,82.3,82.31,49906.0
2025-06-02 14:15:00,82.3,82.31,82.3,82.3,4012.0,82.3,82.31,82.3,82.3,4012.0
2025-06-02 14:20:00,82.31,82.31,82.3,82.31,24781.0,82.31,82.31,82.3,82.31,24781.0
2025-06-02 14:25:00,82.31,82.31,82.3,82.31,4282.0,82.31,82.31,82.3,82.31,4282.0
2025-06-02 14:30:00,82.31,82.31,82.3,82.31,6007.0,82.31,82.31,82.3,82.31,6007.0
2025-06-02 14:35:00,82.31,82.31,82.3,82.31,23249.0,82.31,82.31,82.3,82.31,23249.0
2025-06-02 14:40:00,82.31,82.31,82.3,82.31,3652.0,82.31,82.31,82.3,82.31,3652.0
2025-06-02 14:45:00,82.31,82.32,82.3,82.31,44990.0,82.31,82.32,82.3,82.31,44990.0
2025-06-02 14:50:00,82.31,82.32,82.31,82.31,18908.0,82.31,82.32,82.31,82.31,18908.0
2025-06-02 14:55:00,82.32,82.32,82.31,82.31,25481.0,82.32,82.32,82.31,82.31,25481.0
2025-06-02 15:00:00,82.32,82.32,82.31,82.32,40628.0,82.32,82.32,82.31,82.32,40628.0
2025-06-02 15:05:00,82.31,82.32,82.31,82.31,14341.0,82.31,82.32,82.31,82.31,14341.0
2025-06-02 15:10:00,82.31,82.32,82.31,82.32,15566.0,82.31,82.32,82.31,82.32,15566.0
2025-06-02 15:15:00,82.31,82.32,82.31,82.31,36002.0,82.31,82.32,82.31,82.31,36002.0
2025-06-02 15:20:00,82.31,82.32,82.31,82.31,15700.0,82.31,82.32,82.31,82.31,15700.0
2025-06-02 15:25:00,82.31,82.32,82.31,82.32,11629.0,82.31,82.32,82.31,82.32,11629.0
2025-06-02 15:30:00,82.31,82.32,82.31,82.31,13636.0,82.31,82.32,82.31,82.31,13636.0
2025-06-02 15:35:00,82.32,82.32,82.31,82.31,21520.0,82.32,82.32,82.31,82.31,21520.0
2025-06-02 15:40:00,82.31,82.32,82.31,82.31,68674.0,82.31,82.32,82.31,82.31,68674.0
2025-06-02 15:45:00,82.32,82.32,82.31,82.31,84032.0,82.32,82.32,82.31,82.31,84032.0
2025-06-02 15:50:00,82.32,82.32,82.31,82.32,40742.0,82.32,82.32,82.31,82.32,40742.0
2025-06-02 15:55:00,82.31,82.32,82.31,82.31,176777.0,82.31,82.32,82.31,82.31,176777.0
2025-06-03 09:30:00,82.33,82.35,82.33,82.34,150697.0,82.33,82.35,82.33,82.34,150697.0
2025-06-03 09:35:00,82.34,82.35,82.34,82.35,12281.0,82.34,82.35,82.34,82.35,12281.0
2025-06-03 09:40:00,82.34,82.35,82.34,82.35,9209.0,82.34,82.35,82.34,82.35,9209.0
2025-06-03 09:45:00,82.35,82.35,82.34,82.34,16421.0,82.35,82.35,82.34,82.34,16421.0
2025-06-03 09:50:00,82.34,82.35,82.34,82.34,15616.0,82.34,82.35,82.34,82.34,15616.0
2025-06-03 09:55:00,82.34,82.35,82.34,82.34,24378.0,82.34,82.35,82.34,82.34,24378.0
2025-06-03 10:00:00,82.34,82.35,82.32,82.34,459025.0,82.34,82.35,82.32,82.34,459025.0
2025-06-03 10:05:00,82.34,82.34,82.3,82.3,38926.0,82.34,82.34,82.3,82.3,38926.0
2025-06-03 10:10:00,82.31,82.31,82.3,82.3,6475.0,82.31,82.31,82.3,82.3,6475.0
2025-06-03 10:15:00,82.31,82.32,82.3,82.32,43410.0,82.31,82.32,82.3,82.32,43410.0
2025-06-03 10:20:00,82.31,82.32,82.31,82.31,8710.0,82.31,82.32,82.31,82.31,8710.0
2025-06-03 10:25:00,82.31,82.32,82.3,82.31,19841.0,82.31,82.32,82.3,82.31,19841.0
2025-06-03 10:30:00,82.3,82.31,82.3,82.31,28000.0,82.3,82.31,82.3,82.31,28000.0
2025-06-03 10:35:00,82.31,82.31,82.3,82.31,21351.0,82.31,82.31,82.3,82.31,21351.0
2025-06-03 10:40:00,82.31,82.31,82.3,82.3,13124.0,82.31,82.31,82.3,82.3,13124.0
2025-06-03 10:45:00,82.3,82.31,82.3,82.31,87897.0,82.3,82.31,82.3,82.31,87897.0
2025-06-03 10:50:00,82.31,82.31,82.3,82.31,20275.0,82.31,82.31,82.3,82.31,20275.0
2025-06-03 10:55:00,82.3,82.31,82.3,82.31,13960.0,82.3,82.31,82.3,82.31,13960.0
2025-06-03 11:00:00,82.31,82.31,82.3,82.31,5711.0,82.31,82.31,82.3,82.31,5711.0
2025-06-03 11:05:00,82.31,82.31,82.3,82.31,205254.0,82.31,82.31,82.3,82.31,205254.0
2025-06-03 11:10:00,82.31,82.31,82.3,82.31,15805.0,82.31,82.31,82.3,82.31,15805.0
2025-06-03 11:15:00,82.31,82.31,82.3,82.31,11138.0,82.31,82.31,82.3,82.31,11138.0
2025-06-03 11:20:00,82.31,82.31,82.29,82.29,88080.0,82.31,82.31,82.29,82.29,88080.0
2025-06-03 11:25:00,82.3,82.3,82.29,82.3,18417.0,82.3,82.3,82.29,82.3,18417.0
2025-06-03 11:30:00,82.3,82.3,82.29,82.29,78660.0,82.3,82.3,82.29,82.29,78660.0
2025-06-03 11:35:00,82.3,82.3,82.29,82.3,8012.0,82.3,82.3,82.29,82.3,8012.0
2025-06-03 11:40:00,82.29,82.3,82.29,82.3,9786.0,82.29,82.3,82.29,82.3,9786.0
2025-06-03 11:45:00,82.3,82.3,82.28,82.29,82986.0,82.3,82.3,82.28,82.29,82986.0
2025-06-03 11:50:00,82.28,82.29,82.28,82.29,18208.0,82.28,82.29,82.28,82.29,18208.0
2025-06-03 11:55:00,82.29,82.29,82.28,82.29,10324.0,82.29,82.29,82.28,82.29,10324.0
2025-06-03 12:00:00,82.29,82.29,82.28,82.29,24216.0,82.29,82.29,82.28,82.29,24216.0
2025-06-03 12:05:00,82.28,82.29,82.28,82.29,3602.0,82.28,82.29,82.28,82.29,3602.0
2025-06-03 12:10:00,82.29,82.29,82.28,82.29,7455.0,82.29,82.29,82.28,82.29,7455.0
2025-06-03 12:15:00,82.29,82.3,82.28,82.29,14584.0,82.29,82.3,82.28,82.29,14584.0
2025-06-03 12:20:00,82.29,82.3,82.29,82.3,4615.0,82.29,82.3,82.29,82.3,4615.0
2025-06-03 12:25:00,82.3,82.3,82.29,82.29,6205.0,82.3,82.3,82.29,82.29,6205.0
2025-06-03 12:30:00,82.3,82.3,82.28,82.29,27460.0,82.3,82.3,82.28,82.29,27460.0
2025-06-03 12:35:00,82.29,82.29,82.28,82.29,4897.0,82.29,82.29,82.28,82.29,4897.0
2025-06-03 12:40:00,82.29,82.29,82.28,82.29,742690.0,82.29,82.29,82.28,82.29,742690.0
2025-06-03 12:45:00,82.29,82.29,82.28,82.29,5542.0,82.29,82.29,82.28,82.29,5542.0
2025-06-03 12:50:00,82.29,82.29,82.28,82.29,6179.0,82.29,82.29,82.28,82.29,6179.0
2025-06-03 12:55:00,82.29,82.29,82.28,82.29,17499.0,82.29,82.29,82.28,82.29,17499.0
2025-06-03 13:00:00,82.28,82.29,82.28,82.29,10508.0,82.28,82.29,82.28,82.29,10508.0
2025-06-03 13:05:00,82.29,82.29,82.28,82.28,25571.0,82.29,82.29,82.28,82.28,25571.0
2025-06-03 13:10:00,82.29,82.29,82.28,82.29,10712.0,82.29,82.29,82.28,82.29,10712.0
2025-06-03 13:15:00,82.28,82.29,82.28,82.29,6676.0,82.28,82.29,82.28,82.29,6676.0
2025-06-03 13:20:00,82.29,82.29,82.28,82.29,9218.0,82.29,82.29,82.28,82.29,9218.0
2025-06-03 13:25:00,82.29,82.29,82.28,82.29,3470.0,82.29,82.29,82.28,82.29,3470.0
2025-06-03 13:30:00,82.29,82.3,82.29,82.29,14940.0,82.29,82.3,82.29,82.29,14940.0
2025-06-03 13:35:00,82.3,82.3,82.29,82.3,14796.0,82.3,82.3,82.29,82.3,14796.0
2025-06-03 13:40:00,82.3,82.3,82.29,82.29,3140.0,82.3,82.3,82.29,82.29,3140.0
2025-06-03 13:45:00,82.3,82.3,82.28,82.29,42276.0,82.3,82.3,82.28,82.29,42276.0
2025-06-03 13:50:00,82.29,82.29,82.28,82.28,8629.0,82.29,82.29,82.28,82.28,8629.0
2025-06-03 13:55:00,82.29,82.3,82.28,82.3,19453.0,82.29,82.3,82.28,82.3,19453.0
2025-06-03 14:00:00,82.3,82.3,82.29,82.3,22395.0,82.3,82.3,82.29,82.3,22395.0
2025-06-03 14:05:00,82.3,82.3,82.29,82.3,2513.0,82.3,82.3,82.29,82.3,2513.0
2025-06-03 14:10:00,82.3,82.3,82.29,82.3,8442.0,82.3,82.3,82.29,82.3,8442.0
2025-06-03 14:15:00,82.3,82.3,82.29,82.3,13411.0,82.3,82.3,82.29,82.3,13411.0
2025-06-03 14:20:00,82.3,82.3,82.29,82.3,10167.0,82.3,82.3,82.29,82.3,10167.0
2025-06-03 14:25:00,82.3,82.3,82.29,82.3,11320.0,82.3,82.3,82.29,82.3,11320.0
2025-06-03 14:30:00,82.3,82.3,82.29,82.3,6110.0,82.3,82.3,82.29,82.3,6110.0
2025-06-03 14:35:00,82.29,82.3,82.29,82.3,16550.0,82.29,82.3,82.29,82.3,16550.0
2025-06-03 14:40:00,82.29,82.3,82.29,82.3,14569.0,82.29,82.3,82.29,82.3,14569.0
2025-06-03 14:45:00,82.3,82.3,82.29,82.3,181933.0,82.3,82.3,82.29,82.3,181933.0
2025-06-03 14:50:00,82.29,82.3,82.29,82.3,23669.0,82.29,82.3,82.29,82.3,23669.0
2025-06-03 14:55:00,82.29,82.3,82.29,82.3,19840.0,82.29,82.3,82.29,82.3,19840.0
2025-06-03 15:00:00,82.3,82.3,82.29,82.3,15566.0,82.3,82.3,82.29,82.3,15566.0
2025-06-03 15:05:00,82.3,82.3,82.29,82.3,38958.0,82.3,82.3,82.29,82.3,38958.0
2025-06-03 15:10:00,82.3,82.3,82.29,82.3,8617.0,82.3,82.3,82.29,82.3,8617.0
2025-06-03 15:15:00,82.3,82.3,82.29,82.3,12248.0,82.3,82.3,82.29,82.3,12248.0
2025-06-03 15:20:00,82.3,82.3,82.29,82.29,40608.0,82.3,82.3,82.29,82.29,40608.0
2025-06-03 15:25:00,82.3,82.3,82.29,82.3,12967.0,82.3,82.3,82.29,82.3,12967.0
2025-06-03 15:30:00,82.29,82.3,82.29,82.3,10715.0,82.29,82.3,82.29,82.3,10715.0
2025-06-03 15:35:00,82.29,82.3,82.29,82.29,17385.0,82.29,82.3,82.29,82.29,17385.0
2025-06-03 15:40:00,82.3,82.3,82.29,82.3,14730.0,82.3,82.3,82.29,82.3,14730.0
2025-06-03 15:45:00,82.3,82.3,82.29,82.3,87914.0,82.3,82.3,82.29,82.3,87914.0
2025-06-03 15:50:00,82.3,82.3,82.29,82.3,31684.0,82.3,82.3,82.29,82.3,31684.0
2025-06-03 15:55:00,82.3,82.3,82.29,82.29,246669.0,82.3,82.3,82.29,82.29,246669.0
2025-06-04 09:30:00,82.36,82.37,82.36,82.36,64601.0,82.36,82.37,82.36,82.36,64601.0
2025-06-04 09:35:00,82.37,82.37,82.35,82.36,16216.0,82.37,82.37,82.35,82.36,16216.0
2025-06-04 09:40:00,82.35,82.36,82.35,82.36,11575.0,82.35,82.36,82.35,82.36,11575.0
2025-06-04 09:45:00,82.35,82.36,82.35,82.35,9162.0,82.35,82.36,82.35,82.35,9162.0
2025-06-04 09:50:00,82.36,82.37,82.35,82.37,63363.0,82.36,82.37,82.35,82.37,63363.0
2025-06-04 09:55:00,82.37,82.37,82.36,82.37,9384.0,82.37,82.37,82.36,82.37,9384.0
2025-06-04 10:00:00,82.37,82.41,82.36,82.39,112426.0,82.37,82.41,82.36,82.39,112426.0
2025-06-04 10:05:00,82.4,82.42,82.39,82.41,18820.0,82.4,82.42,82.39,82.41,18820.0
2025-06-04 10:10:00,82.42,82.42,82.4,82.41,48561.0,82.42,82.42,82.4,82.41,48561.0
2025-06-04 10:15:00,82.41,82.41,82.4,82.4,10023.0,82.41,82.41,82.4,82.4,10023.0
2025-06-04 10:20:00,82.4,82.41,82.4,82.41,16921.0,82.4,82.41,82.4,82.41,16921.0
2025-06-04 10:25:00,82.41,82.41,82.39,82.39,206544.0,82.41,82.41,82.39,82.39,206544.0
2025-06-04 10:30:00,82.4,82.41,82.39,82.41,28666.0,82.4,82.41,82.39,82.41,28666.0
2025-06-04 10:35:00,82.41,82.41,82.4,82.41,4444.0,82.41,82.41,82.4,82.41,4444.0
2025-06-04 10:40:00,82.41,82.41,82.4,82.41,16452.0,82.41,82.41,82.4,82.41,16452.0
2025-06-04 10:45:00,82.41,82.42,82.4,82.41,43101.0,82.41,82.42,82.4,82.41,43101.0
2025-06-04 10:50:00,82.41,82.41,82.4,82.41,7021.0,82.41,82.41,82.4,82.41,7021.0
2025-06-04 10:55:00,82.41,82.42,82.4,82.42,200099.0,82.41,82.42,82.4,82.42,200099.0
2025-06-04 11:00:00,82.42,82.42,82.4,82.41,15274.0,82.42,82.42,82.4,82.41,15274.0
2025-06-04 11:05:00,82.41,82.41,82.4,82.41,6519.0,82.41,82.41,82.4,82.41,6519.0
2025-06-04 11:10:00,82.4,82.41,82.4,82.41,6236.0,82.4,82.41,82.4,82.41,6236.0
2025-06-04 11:15:00,82.41,82.41,82.4,82.41,7524.0,82.41,82.41,82.4,82.41,7524.0
2025-06-04 11:20:00,82.41,82.42,82.4,82.42,20360.0,82.41,82.42,82.4,82.42,20360.0
2025-06-04 11:25:00,82.42,82.42,82.41,82.41,1491012.0,82.42,82.42,82.41,82.41,1491012.0
2025-06-04 11:30:00,82.41,82.42,82.41,82.42,55271.0,82.41,82.42,82.41,82.42,55271.0
2025-06-04 11:35:00,82.42,82.42,82.41,82.41,377080.0,82.42,82.42,82.41,82.41,377080.0
2025-06-04 11:40:00,82.42,82.42,82.41,82.42,52679.0,82.42,82.42,82.41,82.42,52679.0
2025-06-04 11:45:00,82.42,82.42,82.41,82.42,7511.0,82.42,82.42,82.41,82.42,7511.0
2025-06-04 11:50:00,82.42,82.42,82.41,82.42,408987.0,82.42,82.42,82.41,82.42,408987.0
2025-06-04 11:55:00,82.42,82.43,82.41,82.42,12882.0,82.42,82.43,82.41,82.42,12882.0
2025-06-04 12:00:00,82.42,82.43,82.42,82.42,25987.0,82.42,82.43,82.42,82.42,25987.0
2025-06-04 12:05:00,82.42,82.44,82.42,82.43,65296.0,82.42,82.44,82.42,82.43,65296.0
2025-06-04 12:10:00,82.44,82.44,82.43,82.44,61194.0,82.44,82.44,82.43,82.44,61194.0
2025-06-04 12:15:00,82.44,82.45,82.43,82.45,35944.0,82.44,82.45,82.43,82.45,35944.0
2025-06-04 12:20:00,82.45,82.45,82.44,82.45,4319.0,82.45,82.45,82.44,82.45,4319.0
2025-06-04 12:25:00,82.45,82.45,82.44,82.44,30014.0,82.45,82.45,82.44,82.44,30014.0
2025-06-04 12:30:00,82.45,82.45,82.44,82.45,11927.0,82.45,82.45,82.44,82.45,11927.0
2025-06-04 12:35:00,82.45,82.45,82.44,82.45,62953.0,82.45,82.45,82.44,82.45,62953.0
2025-06-04 12:40:00,82.45,82.45,82.44,82.45,97986.0,82.45,82.45,82.44,82.45,97986.0
2025-06-04 12:45:00,82.45,82.45,82.44,82.44,2950.0,82.45,82.45,82.44,82.44,2950.0
2025-06-04 12:50:00,82.45,82.45,82.44,82.44,109983.0,82.45,82.45,82.44,82.44,109983.0
2025-06-04 12:55:00,82.45,82.45,82.44,82.45,10324.0,82.45,82.45,82.44,82.45,10324.0
2025-06-04 13:00:00,82.45,82.45,82.44,82.45,16995.0,82.45,82.45,82.44,82.45,16995.0
2025-06-04 13:05:00,82.44,82.45,82.44,82.44,26545.0,82.44,82.45,82.44,82.44,26545.0
2025-06-04 13:10:00,82.45,82.45,82.44,82.44,52105.0,82.45,82.45,82.44,82.44,52105.0
2025-06-04 13:15:00,82.44,82.44,82.43,82.44,23943.0,82.44,82.44,82.43,82.44,23943.0
2025-06-04 13:20:00,82.44,82.44,82.43,82.44,6888.0,82.44,82.44,82.43,82.44,6888.0
2025-06-04 13:25:00,82.44,82.44,82.43,82.43,9671.0,82.44,82.44,82.43,82.43,9671.0
2025-06-04 13:30:00,82.44,82.44,82.43,82.44,5218.0,82.44,82.44,82.43,82.44,5218.0
2025-06-04 13:35:00,82.44,82.44,82.43,82.44,6991.0,82.44,82.44,82.43,82.44,6991.0
2025-06-04 13:40:00,82.44,82.44,82.43,82.44,16151.0,82.44,82.44,82.43,82.44,16151.0
2025-06-04 13:45:00,82.44,82.44,82.43,82.44,3582.0,82.44,82.44,82.43,82.44,3582.0
2025-06-04 13:50:00,82.44,82.44,82.43,82.44,35987.0,82.44,82.44,82.43,82.44,35987.0
2025-06-04 13:55:00,82.44,82.44,82.43,82.44,2846.0,82.44,82.44,82.43,82.44,2846.0
2025-06-04 14:00:00,82.44,82.44,82.43,82.43,5899.0,82.44,82.44,82.43,82.43,5899.0
2025-06-04 14:05:00,82.44,82.44,82.43,82.44,5228.0,82.44,82.44,82.43,82.44,5228.0
2025-06-04 14:10:00,82.44,82.44,82.43,82.44,12361.0,82.44,82.44,82.43,82.44,12361.0
2025-06-04 14:15:00,82.43,82.44,82.43,82.44,8611.0,82.43,82.44,82.43,82.44,8611.0
2025-06-04 14:20:00,82.44,82.44,82.43,82.44,4146.0,82.44,82.44,82.43,82.44,4146.0
2025-06-04 14:25:00,82.44,82.44,82.43,82.44,32506.0,82.44,82.44,82.43,82.44,32506.0
2025-06-04 14:30:00,82.43,82.44,82.42,82.43,46960.0,82.43,82.44,82.42,82.43,46960.0
2025-06-04 14:35:00,82.43,82.43,82.42,82.42,42939.0,82.43,82.43,82.42,82.42,42939.0
2025-06-04 14:40:00,82.42,82.43,82.42,82.42,60593.0,82.42,82.43,82.42,82.42,60593.0
2025-06-04 14:45:00,82.42,82.43,82.42,82.42,6194.0,82.42,82.43,82.42,82.42,6194.0
2025-06-04 14:50:00,82.42,82.43,82.42,82.42,4676.0,82.42,82.43,82.42,82.42,4676.0
2025-06-04 14:55:00,82.42,82.43,82.42,82.42,7951.0,82.42,82.43,82.42,82.42,7951.0
2025-06-04 15:00:00,82.42,82.43,82.42,82.42,16042.0,82.42,82.43,82.42,82.42,16042.0
2025-06-04 15:05:00,82.42,82.43,82.42,82.43,14200.0,82.42,82.43,82.42,82.43,14200.0
2025-06-04 15:10:00,82.42,82.43,82.42,82.42,16419.0,82.42,82.43,82.42,82.42,16419.0
2025-06-04 15:15:00,82.42,82.43,82.42,82.42,33678.0,82.42,82.43,82.42,82.42,33678.0
2025-06-04 15:20:00,82.42,82.43,82.42,82.42,7044.0,82.42,82.43,82.42,82.42,7044.0
2025-06-04 15:25:00,82.43,82.43,82.42,82.42,80495.0,82.43,82.43,82.42,82.42,80495.0
2025-06-04 15:30:00,82.42,82.43,82.42,82.43,121089.0,82.42,82.43,82.42,82.43,121089.0
2025-06-04 15:35:00,82.43,82.43,82.42,82.43,6475.0,82.43,82.43,82.42,82.43,6475.0
2025-06-04 15:40:00,82.42,82.43,82.42,82.43,31595.0,82.42,82.43,82.42,82.43,31595.0
2025-06-04 15:45:00,82.43,82.44,82.42,82.44,113654.0,82.43,82.44,82.42,82.44,113654.0
2025-06-04 15:50:00,82.44,82.44,82.43,82.44,40281.0,82.44,82.44,82.43,82.44,40281.0
2025-06-04 15:55:00,82.44,82.44,82.43,82.43,159879.0,82.44,82.44,82.43,82.43,159879.0
2025-06-05 09:30:00,82.44,82.44,82.43,82.44,179569.0,82.44,82.44,82.43,82.44,179569.0
2025-06-05 09:35:00,82.44,82.45,82.43,82.45,75979.0,82.44,82.45,82.43,82.45,75979.0
2025-06-05 09:40:00,82.45,82.46,82.44,82.45,26581.0,82.45,82.46,82.44,82.45,26581.0
2025-06-05 09:45:00,82.45,82.46,82.45,82.45,59500.0,82.45,82.46,82.45,82.45,59500.0
2025-06-05 09:50:00,82.45,82.46,82.45,82.46,57191.0,82.45,82.46,82.45,82.46,57191.0
2025-06-05 09:55:00,82.46,82.46,82.45,82.45,60170.0,82.46,82.46,82.45,82.45,60170.0
2025-06-05 10:00:00,82.45,82.46,82.45,82.45,30508.0,82.45,82.46,82.45,82.45,30508.0
2025-06-05 10:05:00,82.45,82.46,82.44,82.45,53099.0,82.45,82.46,82.44,82.45,53099.0
2025-06-05 10:10:00,82.45,82.45,82.44,82.45,23801.0,82.45,82.45,82.44,82.45,23801.0
2025-06-05 10:15:00,82.45,82.46,82.44,82.45,53751.0,82.45,82.46,82.44,82.45,53751.0
2025-06-05 10:20:00,82.46,82.46,82.44,82.45,22968.0,82.46,82.46,82.44,82.45,22968.0
2025-06-05 10:25:00,82.44,82.44,82.43,82.44,36617.0,82.44,82.44,82.43,82.44,36617.0
2025-06-05 10:30:00,82.44,82.44,82.42,82.42,46578.0,82.44,82.44,82.42,82.42,46578.0
2025-06-05 10:35:00,82.42,82.44,82.41,82.42,36419.0,82.42,82.44,82.41,82.42,36419.0
2025-06-05 10:40:00,82.42,82.43,82.41,82.41,16918.0,82.42,82.43,82.41,82.41,16918.0
2025-06-05 10:45:00,82.42,82.42,82.4,82.41,10901.0,82.42,82.42,82.4,82.41,10901.0
2025-06-05 10:50:00,82.41,82.41,82.4,82.41,10071.0,82.41,82.41,82.4,82.41,10071.0
2025-06-05 10:55:00,82.41,82.41,82.4,82.4,3880.0,82.41,82.41,82.4,82.4,3880.0
2025-06-05 11:00:00,82.41,82.41,82.39,82.4,13833.0,82.41,82.41,82.39,82.4,13833.0
2025-06-05 11:05:00,82.4,82.4,82.39,82.4,21118.0,82.4,82.4,82.39,82.4,21118.0
2025-06-05 11:10:00,82.4,82.4,82.39,82.4,11945.0,82.4,82.4,82.39,82.4,11945.0
2025-06-05 11:15:00,82.4,82.4,82.39,82.4,7997.0,82.4,82.4,82.39,82.4,7997.0
2025-06-05 11:20:00,82.39,82.4,82.39,82.39,3819.0,82.39,82.4,82.39,82.39,3819.0
2025-06-05 11:25:00,82.4,82.4,82.39,82.4,7617.0,82.4,82.4,82.39,82.4,7617.0
2025-06-05 11:30:00,82.4,82.4,82.39,82.39,7721.0,82.4,82.4,82.39,82.39,7721.0
2025-06-05 11:35:00,82.39,82.4,82.39,82.39,8050.0,82.39,82.4,82.39,82.39,8050.0
2025-06-05 11:40:00,82.4,82.4,82.38,82.39,13782.0,82.4,82.4,82.38,82.39,13782.0
2025-06-05 11:45:00,82.39,82.39,82.38,82.39,5259.0,82.39,82.39,82.38,82.39,5259.0
2025-06-05 11:50:00,82.38,82.39,82.37,82.39,324344.0,82.38,82.39,82.37,82.39,324344.0
2025-06-05 11:55:00,82.38,82.39,82.38,82.39,3045.0,82.38,82.39,82.38,82.39,3045.0
2025-06-05 12:00:00,82.39,82.39,82.38,82.39,6490.0,82.39,82.39,82.38,82.39,6490.0
2025-06-05 12:05:00,82.38,82.39,82.38,82.39,3996.0,82.38,82.39,82.38,82.39,3996.0
2025-06-05 12:10:00,82.39,82.39,82.38,82.39,5671.0,82.39,82.39,82.38,82.39,5671.0
2025-06-05 12:15:00,82.39,82.4,82.38,82.39,27658.0,82.39,82.4,82.38,82.39,27658.0
2025-06-05 12:20:00,82.39,82.4,82.39,82.39,10632.0,82.39,82.4,82.39,82.39,10632.0
2025-06-05 12:25:00,82.39,82.4,82.39,82.4,1513.0,82.39,82.4,82.39,82.4,1513.0
2025-06-05 12:30:00,82.4,82.4,82.39,82.4,16186.0,82.4,82.4,82.39,82.4,16186.0
2025-06-05 12:35:00,82.4,82.4,82.39,82.39,1780.0,82.4,82.4,82.39,82.39,1780.0
2025-06-05 12:40:00,82.39,82.39,82.38,82.39,29777.0,82.39,82.39,82.38,82.39,29777.0
2025-06-05 12:45:00,82.39,82.4,82.38,82.39,43466.0,82.39,82.4,82.38,82.39,43466.0
2025-06-05 12:50:00,82.4,82.4,82.39,82.4,60617.0,82.4,82.4,82.39,82.4,60617.0
2025-06-05 12:55:00,82.4,82.4,82.39,82.4,22481.0,82.4,82.4,82.39,82.4,22481.0
2025-06-05 13:00:00,82.4,82.4,82.38,82.39,43909.0,82.4,82.4,82.38,82.39,43909.0
2025-06-05 13:05:00,82.38,82.39,82.38,82.39,4782.0,82.38,82.39,82.38,82.39,4782.0
2025-06-05 13:10:00,82.39,82.39,82.36,82.37,58823.0,82.39,82.39,82.36,82.37,58823.0
2025-06-05 13:15:00,82.37,82.37,82.36,82.36,9168.0,82.37,82.37,82.36,82.36,9168.0
2025-06-05 13:20:00,82.37,82.37,82.36,82.37,4514.0,82.37,82.37,82.36,82.37,4514.0
2025-06-05 13:25:00,82.37,82.37,82.36,82.37,2058.0,82.37,82.37,82.36,82.37,2058.0
2025-06-05 13:30:00,82.37,82.37,82.36,82.37,7697.0,82.37,82.37,82.36,82.37,7697.0
2025-06-05 13:35:00,82.37,82.37,82.36,82.36,1983.0,82.37,82.37,82.36,82.36,1983.0
2025-06-05 13:40:00,82.37,82.37,82.36,82.37,15865.0,82.37,82.37,82.36,82.37,15865.0
2025-06-05 13:45:00,82.37,82.37,82.36,82.37,13126.0,82.37,82.37,82.36,82.37,13126.0
2025-06-05 13:50:00,82.37,82.37,82.36,82.37,8332.0,82.37,82.37,82.36,82.37,8332.0
2025-06-05 13:55:00,82.37,82.37,82.36,82.37,3523.0,82.37,82.37,82.36,82.37,3523.0
2025-06-05 14:00:00,82.37,82.37,82.36,82.36,6881.0,82.37,82.37,82.36,82.36,6881.0
2025-06-05 14:05:00,82.37,82.37,82.36,82.37,6188.0,82.37,82.37,82.36,82.37,6188.0
2025-06-05 14:10:00,82.37,82.37,82.36,82.37,7350.0,82.37,82.37,82.36,82.37,7350.0
2025-06-05 14:15:00,82.37,82.37,82.36,82.37,89680.0,82.37,82.37,82.36,82.37,89680.0
2025-06-05 14:20:00,82.37,82.37,82.36,82.36,16976.0,82.37,82.37,82.36,82.36,16976.0
2025-06-05 14:25:00,82.37,82.37,82.36,82.37,46009.0,82.37,82.37,82.36,82.37,46009.0
2025-06-05 14:30:00,82.37,82.37,82.35,82.36,26036.0,82.37,82.37,82.35,82.36,26036.0
2025-06-05 14:35:00,82.36,82.36,82.35,82.36,11585.0,82.36,82.36,82.35,82.36,11585.0
2025-06-05 14:40:00,82.35,82.36,82.35,82.36,5023.0,82.35,82.36,82.35,82.36,5023.0
2025-06-05 14:45:00,82.35,82.36,82.35,82.36,35639.0,82.35,82.36,82.35,82.36,35639.0
2025-06-05 14:50:00,82.35,82.37,82.35,82.37,39307.0,82.35,82.37,82.35,82.37,39307.0
2025-06-05 14:55:00,82.37,82.37,82.36,82.37,12792.0,82.37,82.37,82.36,82.37,12792.0
2025-06-05 15:00:00,82.37,82.37,82.36,82.37,6588.0,82.37,82.37,82.36,82.37,6588.0
2025-06-05 15:05:00,82.37,82.37,82.36,82.36,4022.0,82.37,82.37,82.36,82.36,4022.0
2025-06-05 15:10:00,82.37,82.37,82.36,82.37,13959.0,82.37,82.37,82.36,82.37,13959.0
2025-06-05 15:15:00,82.36,82.37,82.36,82.37,52177.0,82.36,82.37,82.36,82.37,52177.0
2025-06-05 15:20:00,82.36,82.37,82.36,82.36,6063.0,82.36,82.37,82.36,82.36,6063.0
2025-06-05 15:25:00,82.36,82.37,82.36,82.36,32530.0,82.36,82.37,82.36,82.36,32530.0
2025-06-05 15:30:00,82.36,82.36,82.35,82.36,29361.0,82.36,82.36,82.35,82.36,29361.0
2025-06-05 15:35:00,82.36,82.36,82.35,82.36,7234.0,82.36,82.36,82.35,82.36,7234.0
2025-06-05 15:40:00,82.35,82.36,82.35,82.36,23715.0,82.35,82.36,82.35,82.36,23715.0
2025-06-05 15:45:00,82.36,82.36,82.35,82.36,11295.0,82.36,82.36,82.35,82.36,11295.0
2025-06-05 15:50:00,82.36,82.36,82.35,82.35,5656.0,82.36,82.36,82.35,82.35,5656.0
2025-06-05 15:55:00,82.36,82.37,82.35,82.36,141271.0,82.36,82.37,82.35,82.36,141271.0
2025-06-06 09:30:00,82.25,82.26,82.24,82.26,39494.0,82.25,82.26,82.24,82.26,39494.0
2025-06-06 09:35:00,82.26,82.26,82.25,82.26,4565.0,82.26,82.26,82.25,82.26,4565.0
2025-06-06 09:40:00,82.25,82.26,82.25,82.25,5563.0,82.25,82.26,82.25,82.25,5563.0
2025-06-06 09:45:00,82.25,82.26,82.24,82.24,12300.0,82.25,82.26,82.24,82.24,12300.0
2025-06-06 09:50:00,82.24,82.25,82.24,82.25,7594.0,82.24,82.25,82.24,82.25,7594.0
2025-06-06 09:55:00,82.25,82.25,82.24,82.24,7698.0,82.25,82.25,82.24,82.24,7698.0
2025-06-06 10:00:00,82.25,82.25,82.23,82.23,24062.0,82.25,82.25,82.23,82.23,24062.0
2025-06-06 10:05:00,82.23,82.25,82.23,82.25,57788.0,82.23,82.25,82.23,82.25,57788.0
2025-06-06 10:10:00,82.25,82.25,82.24,82.25,6943.0,82.25,82.25,82.24,82.25,6943.0
2025-06-06 10:15:00,82.25,82.26,82.24,82.25,18327.0,82.25,82.26,82.24,82.25,18327.0
2025-06-06 10:20:00,82.25,82.26,82.25,82.25,2656.0,82.25,82.26,82.25,82.25,2656.0
2025-06-06 10:25:00,82.26,82.27,82.25,82.26,15292.0,82.26,82.27,82.25,82.26,15292.0
2025-06-06 10:30:00,82.26,82.27,82.26,82.27,5800.0,82.26,82.27,82.26,82.27,5800.0
2025-06-06 10:35:00,82.27,82.27,82.26,82.26,7606.0,82.27,82.27,82.26,82.26,7606.0
2025-06-06 10:40:00,82.26,82.27,82.26,82.26,15577.0,82.26,82.27,82.26,82.26,15577.0
2025-06-06 10:45:00,82.26,82.26,82.25,82.26,13566.0,82.26,82.26,82.25,82.26,13566.0
2025-06-06 10:50:00,82.25,82.26,82.25,82.25,6630.0,82.25,82.26,82.25,82.25,6630.0
2025-06-06 10:55:00,82.26,82.26,82.25,82.26,14991.0,82.26,82.26,82.25,82.26,14991.0
2025-06-06 11:00:00,82.26,82.26,82.25,82.25,9069.0,82.26,82.26,82.25,82.25,9069.0
2025-06-06 11:05:00,82.26,82.26,82.24,82.25,7029.0,82.26,82.26,82.24,82.25,7029.0
2025-06-06 11:10:00,82.25,82.25,82.24,82.24,14945.0,82.25,82.25,82.24,82.24,14945.0
2025-06-06 11:15:00,82.24,82.25,82.23,82.24,76739.0,82.24,82.25,82.23,82.24,76739.0
2025-06-06 11:20:00,82.25,82.26,82.24,82.25,13577.0,82.25,82.26,82.24,82.25,13577.0
2025-06-06 11:25:00,82.25,82.25,82.24,82.25,4327.0,82.25,82.25,82.24,82.25,4327.0
2025-06-06 11:30:00,82.24,82.25,82.24,82.24,14383.0,82.24,82.25,82.24,82.24,14383.0
2025-06-06 11:35:00,82.25,82.25,82.24,82.24,3736.0,82.25,82.25,82.24,82.24,3736.0
2025-06-06 11:40:00,82.24,82.25,82.23,82.23,13128.0,82.24,82.25,82.23,82.23,13128.0
2025-06-06 11:45:00,82.23,82.24,82.23,82.23,8308.0,82.23,82.24,82.23,82.23,8308.0
2025-06-06 11:50:00,82.23,82.24,82.23,82.23,14762.0,82.23,82.24,82.23,82.23,14762.0
2025-06-06 11:55:00,82.23,82.24,82.23,82.23,16410.0,82.23,82.24,82.23,82.23,16410.0
2025-06-06 12:00:00,82.23,82.24,82.22,82.23,12500.0,82.23,82.24,82.22,82.23,12500.0
2025-06-06 12:05:00,82.23,82.23,82.22,82.22,3286.0,82.23,82.23,82.22,82.22,3286.0
2025-06-06 12:10:00,82.23,82.23,82.22,82.22,8797.0,82.23,82.23,82.22,82.22,8797.0
2025-06-06 12:15:00,82.22,82.23,82.22,82.22,18437.0,82.22,82.23,82.22,82.22,18437.0
2025-06-06 12:20:00,82.22,82.23,82.22,82.23,2025.0,82.22,82.23,82.22,82.23,2025.0
2025-06-06 12:25:00,82.23,82.23,82.22,82.23,13971.0,82.23,82.23,82.22,82.23,13971.0
2025-06-06 12:30:00,82.22,82.23,82.22,82.23,12199.0,82.22,82.23,82.22,82.23,12199.0
2025-06-06 12:35:00,82.22,82.22,82.21,82.21,21903.0,82.22,82.22,82.21,82.21,21903.0
2025-06-06 12:40:00,82.22,82.22,82.21,82.21,2410.0,82.22,82.22,82.21,82.21,2410.0
2025-06-06 12:45:00,82.21,82.22,82.21,82.22,4030.0,82.21,82.22,82.21,82.22,4030.0
2025-06-06 12:50:00,82.21,82.23,82.21,82.22,13196.0,82.21,82.23,82.21,82.22,13196.0
2025-06-06 12:55:00,82.23,82.23,82.22,82.23,1816.0,82.23,82.23,82.22,82.23,1816.0
2025-06-06 13:00:00,82.22,82.23,82.22,82.23,942.0,82.22,82.23,82.22,82.23,942.0
2025-06-06 13:05:00,82.22,82.23,82.22,82.23,6943.0,82.22,82.23,82.22,82.23,6943.0
2025-06-06 13:10:00,82.22,82.23,82.22,82.23,2220.0,82.22,82.23,82.22,82.23,2220.0
2025-06-06 13:15:00,82.23,82.23,82.22,82.23,4358.0,82.23,82.23,82.22,82.23,4358.0
2025-06-06 13:20:00,82.23,82.23,82.22,82.23,1958.0,82.23,82.23,82.22,82.23,1958.0
2025-06-06 13:25:00,82.22,82.23,82.22,82.23,2967.0,82.22,82.23,82.22,82.23,2967.0
2025-06-06 13:30:00,82.22,82.23,82.22,82.23,14426.0,82.22,82.23,82.22,82.23,14426.0
2025-06-06 13:35:00,82.23,82.23,82.22,82.23,2371.0,82.23,82.23,82.22,82.23,2371.0
2025-06-06 13:40:00,82.22,82.23,82.22,82.23,3629.0,82.22,82.23,82.22,82.23,3629.0
2025-06-06 13:45:00,82.23,82.23,82.22,82.23,1243.0,82.23,82.23,82.22,82.23,1243.0
2025-06-06 13:50:00,82.23,82.23,82.22,82.23,2027.0,82.23,82.23,82.22,82.23,2027.0
2025-06-06 13:55:00,82.23,82.23,82.22,82.23,987.0,82.23,82.23,82.22,82.23,987.0
2025-06-06 14:00:00,82.22,82.22,82.21,82.22,6674.0,82.22,82.22,82.21,82.22,6674.0
2025-06-06 14:05:00,82.21,82.22,82.21,82.22,1708.0,82.21,82.22,82.21,82.22,1708.0
2025-06-06 14:10:00,82.21,82.22,82.21,82.22,5686.0,82.21,82.22,82.21,82.22,5686.0
2025-06-06 14:15:00,82.22,82.22,82.21,82.22,37550.0,82.22,82.22,82.21,82.22,37550.0
2025-06-06 14:20:00,82.22,82.22,82.21,82.21,7366.0,82.22,82.22,82.21,82.21,7366.0
2025-06-06 14:25:00,82.21,82.22,82.21,82.21,3529.0,82.21,82.22,82.21,82.21,3529.0
2025-06-06 14:30:00,82.21,82.22,82.21,82.22,4840.0,82.21,82.22,82.21,82.22,4840.0
2025-06-06 14:35:00,82.22,82.22,82.21,82.22,3676.0,82.22,82.22,82.21,82.22,3676.0
2025-06-06 14:40:00,82.22,82.22,82.21,82.21,7038.0,82.22,82.22,82.21,82.21,7038.0
2025-06-06 14:45:00,82.22,82.22,82.21,82.22,3708.0,82.22,82.22,82.21,82.22,3708.0
2025-06-06 14:50:00,82.22,82.22,82.21,82.21,10894.0,82.22,82.22,82.21,82.21,10894.0
2025-06-06 14:55:00,82.22,82.22,82.21,82.22,8377.0,82.22,82.22,82.21,82.22,8377.0
2025-06-06 15:00:00,82.22,82.22,82.21,82.21,10322.0,82.22,82.22,82.21,82.21,10322.0
2025-06-06 15:05:00,82.22,82.22,82.21,82.22,8771.0,82.22,82.22,82.21,82.22,8771.0
2025-06-06 15:10:00,82.21,82.22,82.21,82.21,6271.0,82.21,82.22,82.21,82.21,6271.0
2025-06-06 15:15:00,82.22,82.22,82.21,82.22,60506.0,82.22,82.22,82.21,82.22,60506.0
2025-06-06 15:20:00,82.22,82.22,82.21,82.22,3940.0,82.22,82.22,82.21,82.22,3940.0
2025-06-06 15:25:00,82.22,82.22,82.21,82.22,30098.0,82.22,82.22,82.21,82.22,30098.0
2025-06-06 15:30:00,82.22,82.22,82.21,82.22,20526.0,82.22,82.22,82.21,82.22,20526.0
2025-06-06 15:35:00,82.22,82.22,82.21,82.22,48221.0,82.22,82.22,82.21,82.22,48221.0
2025-06-06 15:40:00,82.22,82.22,82.21,82.22,10733.0,82.22,82.22,82.21,82.22,10733.0
2025-06-06 15:45:00,82.22,82.22,82.21,82.22,23885.0,82.22,82.22,82.21,82.22,23885.0
2025-06-06 15:50:00,82.22,82.22,82.21,82.21,31959.0,82.22,82.22,82.21,82.21,31959.0
2025-06-06 15:55:00,82.21,82.22,82.21,82.22,140459.0,82.21,82.22,82.21,82.22,140459.0
2025-06-09 09:30:00,82.24,82.26,82.24,82.26,81055.0,82.24,82.26,82.24,82.26,81055.0
2025-06-09 09:35:00,82.26,82.26,82.25,82.26,4152.0,82.26,82.26,82.25,82.26,4152.0
2025-06-09 09:40:00,82.25,82.26,82.25,82.26,9117.0,82.25,82.26,82.25,82.26,9117.0
2025-06-09 09:45:00,82.26,82.26,82.25,82.25,8961.0,82.26,82.26,82.25,82.25,8961.0
2025-06-09 09:50:00,82.26,82.27,82.25,82.26,65866.0,82.26,82.27,82.25,82.26,65866.0
2025-06-09 09:55:00,82.27,82.27,82.26,82.27,6889.0,82.27,82.27,82.26,82.27,6889.0
2025-06-09 10:00:00,82.26,82.27,82.26,82.27,10186.0,82.26,82.27,82.26,82.27,10186.0
2025-06-09 10:05:00,82.26,82.27,82.26,82.26,5150.0,82.26,82.27,82.26,82.26,5150.0
2025-06-09 10:10:00,82.26,82.27,82.26,82.27,14870.0,82.26,82.27,82.26,82.27,14870.0
2025-06-09 10:15:00,82.27,82.27,82.26,82.26,5352.0,82.27,82.27,82.26,82.26,5352.0
2025-06-09 10:20:00,82.26,82.27,82.25,82.25,23774.0,82.26,82.27,82.25,82.25,23774.0
2025-06-09 10:25:00,82.25,82.26,82.25,82.26,95879.0,82.25,82.26,82.25,82.26,95879.0
2025-06-09 10:30:00,82.26,82.26,82.25,82.25,9491.0,82.26,82.26,82.25,82.25,9491.0
2025-06-09 10:35:00,82.25,82.26,82.25,82.26,10864.0,82.25,82.26,82.25,82.26,10864.0
2025-06-09 10:40:00,82.25,82.26,82.25,82.25,6667.0,82.25,82.26,82.25,82.25,6667.0
2025-06-09 10:45:00,82.25,82.26,82.25,82.26,6125.0,82.25,82.26,82.25,82.26,6125.0
2025-06-09 10:50:00,82.26,82.26,82.25,82.26,8661.0,82.26,82.26,82.25,82.26,8661.0
2025-06-09 10:55:00,82.26,82.26,82.25,82.26,5857.0,82.26,82.26,82.25,82.26,5857.0
2025-06-09 11:00:00,82.26,82.27,82.25,82.27,20436.0,82.26,82.27,82.25,82.27,20436.0
2025-06-09 11:05:00,82.26,82.27,82.26,82.26,59820.0,82.26,82.27,82.26,82.26,59820.0
2025-06-09 11:10:00,82.27,82.27,82.26,82.27,12241.0,82.27,82.27,82.26,82.27,12241.0
2025-06-09 11:15:00,82.27,82.27,82.26,82.27,4577.0,82.27,82.27,82.26,82.27,4577.0
2025-06-09 11:20:00,82.26,82.28,82.26,82.28,27267.0,82.26,82.28,82.26,82.28,27267.0
2025-06-09 11:25:00,82.27,82.28,82.27,82.28,8014.0,82.27,82.28,82.27,82.28,8014.0
2025-06-09 11:30:00,82.27,82.28,82.27,82.28,14192.0,82.27,82.28,82.27,82.28,14192.0
2025-06-09 11:35:00,82.28,82.28,82.27,82.28,5366.0,82.28,82.28,82.27,82.28,5366.0
2025-06-09 11:40:00,82.27,82.28,82.27,82.27,10352.0,82.27,82.28,82.27,82.27,10352.0
2025-06-09 11:45:00,82.28,82.28,82.27,82.28,22736.0,82.28,82.28,82.27,82.28,22736.0
2025-06-09 11:50:00,82.28,82.28,82.27,82.28,1455.0,82.28,82.28,82.27,82.28,1455.0
2025-06-09 11:55:00,82.27,82.28,82.27,82.28,8346.0,82.27,82.28,82.27,82.28,8346.0
2025-06-09 12:00:00,82.28,82.28,82.27,82.28,3932.0,82.28,82.28,82.27,82.28,3932.0
2025-06-09 12:05:00,82.27,82.28,82.27,82.28,4031.0,82.27,82.28,82.27,82.28,4031.0
2025-06-09 12:10:00,82.28,82.28,82.27,82.28,9245.0,82.28,82.28,82.27,82.28,9245.0
2025-06-09 12:15:00,82.28,82.29,82.28,82.28,14087.0,82.28,82.29,82.28,82.28,14087.0
2025-06-09 12:20:00,82.28,82.29,82.28,82.29,6028.0,82.28,82.29,82.28,82.29,6028.0
2025-06-09 12:25:00,82.29,82.29,82.28,82.29,1260.0,82.29,82.29,82.28,82.29,1260.0
2025-06-09 12:30:00,82.29,82.29,82.28,82.29,6967.0,82.29,82.29,82.28,82.29,6967.0
2025-06-09 12:35:00,82.28,82.29,82.28,82.29,15537.0,82.28,82.29,82.28,82.29,15537.0
2025-06-09 12:40:00,82.29,82.29,82.28,82.29,2059.0,82.29,82.29,82.28,82.29,2059.0
2025-06-09 12:45:00,82.29,82.29,82.28,82.28,6030.0,82.29,82.29,82.28,82.28,6030.0
2025-06-09 12:50:00,82.29,82.29,82.28,82.29,2826.0,82.29,82.29,82.28,82.29,2826.0
2025-06-09 12:55:00,82.28,82.29,82.28,82.29,1740.0,82.28,82.29,82.28,82.29,1740.0
2025-06-09 13:00:00,82.28,82.29,82.28,82.28,4202.0,82.28,82.29,82.28,82.28,4202.0
2025-06-09 13:05:00,82.29,82.29,82.28,82.29,154921.0,82.29,82.29,82.28,82.29,154921.0
2025-06-09 13:10:00,82.28,82.29,82.28,82.29,5081.0,82.28,82.29,82.28,82.29,5081.0
2025-06-09 13:15:00,82.29,82.29,82.28,82.29,4152.0,82.29,82.29,82.28,82.29,4152.0
2025-06-09 13:20:00,82.28,82.29,82.28,82.29,2439.0,82.28,82.29,82.28,82.29,2439.0
2025-06-09 13:25:00,82.28,82.29,82.28,82.29,7740.0,82.28,82.29,82.28,82.29,7740.0
2025-06-09 13:30:00,82.29,82.29,82.28,82.29,6694.0,82.29,82.29,82.28,82.29,6694.0
2025-06-09 13:35:00,82.29,82.29,82.28,82.29,4160.0,82.29,82.29,82.28,82.29,4160.0
2025-06-09 13:40:00,82.29,82.29,82.28,82.29,3878.0,82.29,82.29,82.28,82.29,3878.0
2025-06-09 13:45:00,82.29,82.29,82.28,82.29,10063.0,82.29,82.29,82.28,82.29,10063.0
2025-06-09 13:50:00,82.28,82.29,82.28,82.28,6406.0,82.28,82.29,82.28,82.28,6406.0
2025-06-09 13:55:00,82.29,82.29,82.28,82.29,4989.0,82.29,82.29,82.28,82.29,4989.0
2025-06-09 14:00:00,82.29,82.3,82.28,82.29,43429.0,82.29,82.3,82.28,82.29,43429.0
2025-06-09 14:05:00,82.29,82.3,82.29,82.29,16115.0,82.29,82.3,82.29,82.29,16115.0
2025-06-09 14:10:00,82.29,82.3,82.29,82.3,27045.0,82.29,82.3,82.29,82.3,27045.0
2025-06-09 14:15:00,82.3,82.3,82.29,82.29,7689.0,82.3,82.3,82.29,82.29,7689.0
2025-06-09 14:20:00,82.3,82.3,82.29,82.29,9771.0,82.3,82.3,82.29,82.29,9771.0
2025-06-09 14:25:00,82.3,82.3,82.29,82.3,5433.0,82.3,82.3,82.29,82.3,5433.0
2025-06-09 14:30:00,82.3,82.3,82.29,82.29,1982.0,82.3,82.3,82.29,82.29,1982.0
2025-06-09 14:35:00,82.29,82.3,82.29,82.3,4296.0,82.29,82.3,82.29,82.3,4296.0
2025-06-09 14:40:00,82.3,82.3,82.29,82.3,4940.0,82.3,82.3,82.29,82.3,4940.0
2025-06-09 14:45:00,82.3,82.3,82.29,82.29,3185.0,82.3,82.3,82.29,82.29,3185.0
2025-06-09 14:50:00,82.3,82.3,82.29,82.3,25627.0,82.3,82.3,82.29,82.3,25627.0
2025-06-09 14:55:00,82.29,82.3,82.28,82.28,142928.0,82.29,82.3,82.28,82.28,142928.0
2025-06-09 15:00:00,82.29,82.29,82.28,82.28,2420.0,82.29,82.29,82.28,82.28,2420.0
2025-06-09 15:05:00,82.28,82.29,82.28,82.28,54785.0,82.28,82.29,82.28,82.28,54785.0
2025-06-09 15:10:00,82.29,82.29,82.28,82.28,228041.0,82.29,82.29,82.28,82.28,228041.0
2025-06-09 15:15:00,82.29,82.29,82.28,82.29,26303.0,82.29,82.29,82.28,82.29,26303.0
2025-06-09 15:20:00,82.28,82.29,82.28,82.28,18654.0,82.28,82.29,82.28,82.28,18654.0
2025-06-09 15:25:00,82.28,82.29,82.27,82.28,36920.0,82.28,82.29,82.27,82.28,36920.0
2025-06-09 15:30:00,82.28,82.28,82.27,82.27,21196.0,82.28,82.28,82.27,82.27,21196.0
2025-06-09 15:35:00,82.28,82.28,82.27,82.28,95718.0,82.28,82.28,82.27,82.28,95718.0
2025-06-09 15:40:00,82.28,82.28,82.27,82.28,46812.0,82.28,82.28,82.27,82.28,46812.0
2025-06-09 15:45:00,82.28,82.28,82.27,82.27,15019.0,82.28,82.28,82.27,82.27,15019.0
2025-06-09 15:50:00,82.28,82.28,82.27,82.27,31710.0,82.28,82.28,82.27,82.27,31710.0
2025-06-09 15:55:00,82.27,82.28,82.27,82.27,76511.0,82.27,82.28,82.27,82.27,76511.0
2025-06-10 09:30:00,82.3,82.32,82.3,82.31,103815.0,82.3,82.32,82.3,82.31,103815.0
2025-06-10 09:35:00,82.32,82.32,82.31,82.31,2784.0,82.32,82.32,82.31,82.31,2784.0
2025-06-10 09:40:00,82.31,82.32,82.31,82.31,16923.0,82.31,82.32,82.31,82.31,16923.0
2025-06-10 09:45:00,82.31,82.32,82.31,82.31,18089.0,82.31,82.32,82.31,82.31,18089.0
2025-06-10 09:50:00,82.31,82.32,82.31,82.31,4039.0,82.31,82.32,82.31,82.31,4039.0
2025-06-10 09:55:00,82.31,82.32,82.31,82.31,6616.0,82.31,82.32,82.31,82.31,6616.0
2025-06-10 10:00:00,82.32,82.32,82.31,82.31,25158.0,82.32,82.32,82.31,82.31,25158.0
2025-06-10 10:05:00,82.31,82.32,82.3,82.31,80199.0,82.31,82.32,82.3,82.31,80199.0
2025-06-10 10:10:00,82.31,82.31,82.29,82.29,10388.0,82.31,82.31,82.29,82.29,10388.0
2025-06-10 10:15:00,82.3,82.3,82.28,82.29,5033.0,82.3,82.3,82.28,82.29,5033.0
2025-06-10 10:20:00,82.29,82.29,82.28,82.29,19579.0,82.29,82.29,82.28,82.29,19579.0
2025-06-10 10:25:00,82.28,82.29,82.28,82.29,13241.0,82.28,82.29,82.28,82.29,13241.0
2025-06-10 10:30:00,82.28,82.29,82.28,82.28,4258.0,82.28,82.29,82.28,82.28,4258.0
2025-06-10 10:35:00,82.29,82.29,82.28,82.29,4241.0,82.29,82.29,82.28,82.29,4241.0
2025-06-10 10:40:00,82.29,82.29,82.28,82.28,5783.0,82.29,82.29,82.28,82.28,5783.0
2025-06-10 10:45:00,82.29,82.29,82.28,82.28,8624.0,82.29,82.29,82.28,82.28,8624.0
2025-06-10 10:50:00,82.29,82.29,82.28,82.28,3092.0,82.29,82.29,82.28,82.28,3092.0
2025-06-10 10:55:00,82.29,82.29,82.28,82.29,9071.0,82.29,82.29,82.28,82.29,9071.0
2025-06-10 11:00:00,82.29,82.29,82.28,82.29,2408.0,82.29,82.29,82.28,82.29,2408.0
2025-06-10 11:05:00,82.29,82.29,82.28,82.28,6685.0,82.29,82.29,82.28,82.28,6685.0
2025-06-10 11:10:00,82.29,82.29,82.28,82.29,47896.0,82.29,82.29,82.28,82.29,47896.0
2025-06-10 11:15:00,82.29,82.29,82.28,82.29,109246.0,82.29,82.29,82.28,82.29,109246.0
2025-06-10 11:20:00,82.28,82.29,82.28,82.29,5912.0,82.28,82.29,82.28,82.29,5912.0
2025-06-10 11:25:00,82.28,82.29,82.28,82.29,8460.0,82.28,82.29,82.28,82.29,8460.0
2025-06-10 11:30:00,82.29,82.3,82.28,82.28,39186.0,82.29,82.3,82.28,82.28,39186.0
2025-06-10 11:35:00,82.29,82.29,82.28,82.28,3922.0,82.29,82.29,82.28,82.28,3922.0
2025-06-10 11:40:00,82.29,82.29,82.28,82.29,3089.0,82.29,82.29,82.28,82.29,3089.0
2025-06-10 11:45:00,82.28,82.29,82.28,82.29,2052.0,82.28,82.29,82.28,82.29,2052.0
2025-06-10 11:50:00,82.29,82.29,82.28,82.29,11045.0,82.29,82.29,82.28,82.29,11045.0
2025-06-10 11:55:00,82.28,82.29,82.28,82.29,14063.0,82.28,82.29,82.28,82.29,14063.0
2025-06-10 12:00:00,82.29,82.29,82.28,82.29,30877.0,82.29,82.29,82.28,82.29,30877.0
2025-06-10 12:05:00,82.29,82.29,82.28,82.28,4506.0,82.29,82.29,82.28,82.28,4506.0
2025-06-10 12:10:00,82.29,82.29,82.28,82.29,2152.0,82.29,82.29,82.28,82.29,2152.0
2025-06-10 12:15:00,82.29,82.29,82.28,82.29,6752.0,82.29,82.29,82.28,82.29,6752.0
2025-06-10 12:20:00,82.29,82.29,82.28,82.29,2830.0,82.29,82.29,82.28,82.29,2830.0
2025-06-10 12:25:00,82.29,82.29,82.28,82.29,8047.0,82.29,82.29,82.28,82.29,8047.0
2025-06-10 12:30:00,82.29,82.29,82.28,82.29,4663.0,82.29,82.29,82.28,82.29,4663.0
2025-06-10 12:35:00,82.28,82.29,82.28,82.29,4122.0,82.28,82.29,82.28,82.29,4122.0
2025-06-10 12:40:00,82.29,82.29,82.28,82.29,29262.0,82.29,82.29,82.28,82.29,29262.0
2025-06-10 12:45:00,82.29,82.29,82.28,82.29,2197.0,82.29,82.29,82.28,82.29,2197.0
2025-06-10 12:50:00,82.29,82.3,82.28,82.29,15869.0,82.29,82.3,82.28,82.29,15869.0
2025-06-10 12:55:00,82.29,82.3,82.29,82.3,4489.0,82.29,82.3,82.29,82.3,4489.0
2025-06-10 13:00:00,82.3,82.3,82.28,82.29,29646.0,82.3,82.3,82.28,82.29,29646.0
2025-06-10 13:05:00,82.29,82.29,82.28,82.29,5530.0,82.29,82.29,82.28,82.29,5530.0
2025-06-10 13:10:00,82.29,82.29,82.28,82.28,6666.0,82.29,82.29,82.28,82.28,6666.0
2025-06-10 13:15:00,82.28,82.29,82.28,82.29,9252.0,82.28,82.29,82.28,82.29,9252.0
2025-06-10 13:20:00,82.28,82.29,82.28,82.29,6831.0,82.28,82.29,82.28,82.29,6831.0
2025-06-10 13:25:00,82.29,82.29,82.28,82.29,8530.0,82.29,82.29,82.28,82.29,8530.0
2025-06-10 13:30:00,82.29,82.29,82.28,82.29,15991.0,82.29,82.29,82.28,82.29,15991.0
2025-06-10 13:35:00,82.29,82.29,82.28,82.29,11282.0,82.29,82.29,82.28,82.29,11282.0
2025-06-10 13:40:00,82.28,82.29,82.28,82.29,7489.0,82.28,82.29,82.28,82.29,7489.0
2025-06-10 13:45:00,82.29,82.3,82.29,82.3,33192.0,82.29,82.3,82.29,82.3,33192.0
2025-06-10 13:50:00,82.29,82.3,82.29,82.3,5778.0,82.29,82.3,82.29,82.3,5778.0
2025-06-10 13:55:00,82.29,82.3,82.29,82.3,18342.0,82.29,82.3,82.29,82.3,18342.0
2025-06-10 14:00:00,82.3,82.3,82.29,82.3,6465.0,82.3,82.3,82.29,82.3,6465.0
2025-06-10 14:05:00,82.3,82.3,82.29,82.3,23034.0,82.3,82.3,82.29,82.3,23034.0
2025-06-10 14:10:00,82.3,82.3,82.29,82.29,2287.0,82.3,82.3,82.29,82.29,2287.0
2025-06-10 14:15:00,82.3,82.3,82.29,82.29,45813.0,82.3,82.3,82.29,82.29,45813.0
2025-06-10 14:20:00,82.29,82.29,82.28,82.29,1429.0,82.29,82.29,82.28,82.29,1429.0
2025-06-10 14:25:00,82.28,82.29,82.28,82.28,7554.0,82.28,82.29,82.28,82.28,7554.0
2025-06-10 14:30:00,82.29,82.29,82.28,82.29,18331.0,82.29,82.29,82.28,82.29,18331.0
2025-06-10 14:35:00,82.29,82.29,82.28,82.29,2018.0,82.29,82.29,82.28,82.29,2018.0
2025-06-10 14:40:00,82.29,82.29,82.28,82.29,3384.0,82.29,82.29,82.28,82.29,3384.0
2025-06-10 14:45:00,82.29,82.29,82.28,82.29,13653.0,82.29,82.29,82.28,82.29,13653.0
2025-06-10 14:50:00,82.29,82.29,82.28,82.29,19926.0,82.29,82.29,82.28,82.29,19926.0
2025-06-10 14:55:00,82.29,82.29,82.28,82.28,10555.0,82.29,82.29,82.28,82.28,10555.0
2025-06-10 15:00:00,82.28,82.29,82.28,82.29,3328.0,82.28,82.29,82.28,82.29,3328.0
2025-06-10 15:05:00,82.28,82.29,82.28,82.28,13133.0,82.28,82.29,82.28,82.28,13133.0
2025-06-10 15:10:00,82.28,82.29,82.28,82.29,50252.0,82.28,82.29,82.28,82.29,50252.0
2025-06-10 15:15:00,82.28,82.29,82.28,82.28,18516.0,82.28,82.29,82.28,82.28,18516.0
2025-06-10 15:20:00,82.29,82.29,82.28,82.29,19562.0,82.29,82.29,82.28,82.29,19562.0
2025-06-10 15:25:00,82.29,82.29,82.28,82.29,33759.0,82.29,82.29,82.28,82.29,33759.0
2025-06-10 15:30:00,82.29,82.29,82.28,82.29,37629.0,82.29,82.29,82.28,82.29,37629.0
2025-06-10 15:35:00,82.29,82.29,82.28,82.29,28263.0,82.29,82.29,82.28,82.29,28263.0
2025-06-10 15:40:00,82.29,82.29,82.28,82.29,24386.0,82.29,82.29,82.28,82.29,24386.0
2025-06-10 15:45:00,82.29,82.29,82.28,82.28,23287.0,82.29,82.29,82.28,82.28,23287.0
2025-06-10 15:50:00,82.28,82.29,82.28,82.28,67415.0,82.28,82.29,82.28,82.28,67415.0
2025-06-10 15:55:00,82.28,82.29,82.28,82.28,282007.0,82.28,82.29,82.28,82.28,282007.0
2025-06-11 09:30:00,82.37,82.38,82.36,82.38,42955.0,82.37,82.38,82.36,82.38,42955.0
2025-06-11 09:35:00,82.37,82.38,82.36,82.37,41840.0,82.37,82.38,82.36,82.37,41840.0
2025-06-11 09:40:00,82.37,82.37,82.36,82.37,5254.0,82.37,82.37,82.36,82.37,5254.0
2025-06-11 09:45:00,82.36,82.37,82.35,82.36,22539.0,82.36,82.37,82.35,82.36,22539.0
2025-06-11 09:50:00,82.36,82.37,82.35,82.36,42244.0,82.36,82.37,82.35,82.36,42244.0
2025-06-11 09:55:00,82.37,82.37,82.36,82.36,3207.0,82.37,82.37,82.36,82.36,3207.0
2025-06-11 10:00:00,82.36,82.36,82.35,82.36,6137.0,82.36,82.36,82.35,82.36,6137.0
2025-06-11 10:05:00,82.35,82.36,82.35,82.35,7862.0,82.35,82.36,82.35,82.35,7862.0
2025-06-11 10:10:00,82.36,82.36,82.34,82.34,67947.0,82.36,82.36,82.34,82.34,67947.0
2025-06-11 10:15:00,82.34,82.35,82.34,82.34,3803.0,82.34,82.35,82.34,82.34,3803.0
2025-06-11 10:20:00,82.35,82.36,82.34,82.36,30281.0,82.35,82.36,82.34,82.36,30281.0
2025-06-11 10:25:00,82.36,82.36,82.35,82.36,7365.0,82.36,82.36,82.35,82.36,7365.0
2025-06-11 10:30:00,82.36,82.36,82.35,82.36,2609.0,82.36,82.36,82.35,82.36,2609.0
2025-06-11 10:35:00,82.36,82.36,82.35,82.36,4646.0,82.36,82.36,82.35,82.36,4646.0
2025-06-11 10:40:00,82.36,82.36,82.35,82.36,4882.0,82.36,82.36,82.35,82.36,4882.0
2025-06-11 10:45:00,82.36,82.37,82.35,82.37,32809.0,82.36,82.37,82.35,82.37,32809.0
2025-06-11 10:50:00,82.37,82.37,82.36,82.36,10733.0,82.37,82.37,82.36,82.36,10733.0
2025-06-11 10:55:00,82.37,82.37,82.36,82.37,7834.0,82.37,82.37,82.36,82.37,7834.0
2025-06-11 11:00:00,82.37,82.37,82.36,82.37,8699.0,82.37,82.37,82.36,82.37,8699.0
2025-06-11 11:05:00,82.37,82.37,82.36,82.36,7393.0,82.37,82.37,82.36,82.36,7393.0
2025-06-11 11:10:00,82.36,82.37,82.36,82.37,18681.0,82.36,82.37,82.36,82.37,18681.0
2025-06-11 11:15:00,82.36,82.37,82.36,82.37,2559.0,82.36,82.37,82.36,82.37,2559.0
2025-06-11 11:20:00,82.36,82.37,82.35,82.36,15631.0,82.36,82.37,82.35,82.36,15631.0
2025-06-11 11:25:00,82.36,82.36,82.35,82.35,3294.0,82.36,82.36,82.35,82.35,3294.0
2025-06-11 11:30:00,82.36,82.36,82.35,82.35,10890.0,82.36,82.36,82.35,82.35,10890.0
2025-06-11 11:35:00,82.36,82.36,82.35,82.36,8994.0,82.36,82.36,82.35,82.36,8994.0
2025-06-11 11:40:00,82.36,82.36,82.35,82.35,6568.0,82.36,82.36,82.35,82.35,6568.0
2025-06-11 11:45:00,82.36,82.36,82.35,82.35,7991.0,82.36,82.36,82.35,82.35,7991.0
2025-06-11 11:50:00,82.36,82.37,82.35,82.37,17938.0,82.36,82.37,82.35,82.37,17938.0
2025-06-11 11:55:00,82.37,82.37,82.36,82.36,3507.0,82.37,82.37,82.36,82.36,3507.0
2025-06-11 12:00:00,82.37,82.37,82.36,82.36,3379.0,82.37,82.37,82.36,82.36,3379.0
2025-06-11 12:05:00,82.36,82.37,82.36,82.36,15408.0,82.36,82.37,82.36,82.36,15408.0
2025-06-11 12:10:00,82.37,82.37,82.36,82.37,3766.0,82.37,82.37,82.36,82.37,3766.0
2025-06-11 12:15:00,82.37,82.37,82.36,82.37,9464.0,82.37,82.37,82.36,82.37,9464.0
2025-06-11 12:20:00,82.37,82.37,82.36,82.37,2681.0,82.37,82.37,82.36,82.37,2681.0
2025-06-11 12:25:00,82.37,82.37,82.36,82.36,13624.0,82.37,82.37,82.36,82.36,13624.0
2025-06-11 12:30:00,82.37,82.37,82.36,82.36,17116.0,82.37,82.37,82.36,82.36,17116.0
2025-06-11 12:35:00,82.37,82.37,82.36,82.36,6482.0,82.37,82.37,82.36,82.36,6482.0
2025-06-11 12:40:00,82.36,82.37,82.36,82.36,3763.0,82.36,82.37,82.36,82.36,3763.0
2025-06-11 12:45:00,82.36,82.37,82.36,82.36,7117.0,82.36,82.37,82.36,82.36,7117.0
2025-06-11 12:50:00,82.36,82.37,82.36,82.37,34867.0,82.36,82.37,82.36,82.37,34867.0
2025-06-11 12:55:00,82.37,82.37,82.36,82.36,3918.0,82.37,82.37,82.36,82.36,3918.0
2025-06-11 13:00:00,82.37,82.37,82.35,82.37,44773.0,82.37,82.37,82.35,82.37,44773.0
2025-06-11 13:05:00,82.37,82.37,82.36,82.37,4095.0,82.37,82.37,82.36,82.37,4095.0
2025-06-11 13:10:00,82.37,82.38,82.36,82.37,44632.0,82.37,82.38,82.36,82.37,44632.0
2025-06-11 13:15:00,82.38,82.38,82.37,82.38,19099.0,82.38,82.38,82.37,82.38,19099.0
2025-06-11 13:20:00,82.38,82.38,82.37,82.37,7667.0,82.38,82.38,82.37,82.37,7667.0
2025-06-11 13:25:00,82.38,82.38,82.37,82.37,5422.0,82.38,82.38,82.37,82.37,5422.0
2025-06-11 13:30:00,82.38,82.38,82.37,82.38,711.0,82.38,82.38,82.37,82.38,711.0
2025-06-11 13:35:00,82.37,82.38,82.37,82.37,4533.0,82.37,82.38,82.37,82.37,4533.0
2025-06-11 13:40:00,82.37,82.38,82.37,82.38,4302.0,82.37,82.38,82.37,82.38,4302.0
2025-06-11 13:45:00,82.38,82.38,82.37,82.38,2772.0,82.38,82.38,82.37,82.38,2772.0
2025-06-11 13:50:00,82.38,82.38,82.37,82.38,1889.0,82.38,82.38,82.37,82.38,1889.0
2025-06-11 13:55:00,82.37,82.38,82.37,82.38,43898.0,82.37,82.38,82.37,82.38,43898.0
2025-06-11 14:00:00,82.38,82.39,82.37,82.39,44537.0,82.38,82.39,82.37,82.39,44537.0
2025-06-11 14:05:00,82.38,82.39,82.38,82.38,22841.0,82.38,82.39,82.38,82.38,22841.0
2025-06-11 14:10:00,82.39,82.39,82.38,82.39,34863.0,82.39,82.39,82.38,82.39,34863.0
2025-06-11 14:15:00,82.39,82.39,82.38,82.38,26469.0,82.39,82.39,82.38,82.38,26469.0
2025-06-11 14:20:00,82.39,82.39,82.38,82.39,8874.0,82.39,82.39,82.38,82.39,8874.0
2025-06-11 14:25:00,82.39,82.39,82.38,82.39,62942.0,82.39,82.39,82.38,82.39,62942.0
2025-06-11 14:30:00,82.39,82.4,82.39,82.39,8664.0,82.39,82.4,82.39,82.39,8664.0
2025-06-11 14:35:00,82.4,82.4,82.38,82.39,15976.0,82.4,82.4,82.38,82.39,15976.0
2025-06-11 14:40:00,82.39,82.39,82.38,82.39,9192.0,82.39,82.39,82.38,82.39,9192.0
2025-06-11 14:45:00,82.39,82.39,82.38,82.39,4628.0,82.39,82.39,82.38,82.39,4628.0
2025-06-11 14:50:00,82.39,82.39,82.38,82.39,13038.0,82.39,82.39,82.38,82.39,13038.0
2025-06-11 14:55:00,82.38,82.39,82.38,82.39,4609.0,82.38,82.39,82.38,82.39,4609.0
2025-06-11 15:00:00,82.38,82.39,82.38,82.39,20540.0,82.38,82.39,82.38,82.39,20540.0
2025-06-11 15:05:00,82.39,82.39,82.38,82.39,7116.0,82.39,82.39,82.38,82.39,7116.0
2025-06-11 15:10:00,82.38,82.39,82.38,82.39,21468.0,82.38,82.39,82.38,82.39,21468.0
2025-06-11 15:15:00,82.39,82.39,82.38,82.39,24358.0,82.39,82.39,82.38,82.39,24358.0
2025-06-11 15:20:00,82.38,82.39,82.38,82.39,82122.0,82.38,82.39,82.38,82.39,82122.0
2025-06-11 15:25:00,82.39,82.39,82.38,82.39,36448.0,82.39,82.39,82.38,82.39,36448.0
2025-06-11 15:30:00,82.39,82.39,82.38,82.39,32343.0,82.39,82.39,82.38,82.39,32343.0
2025-06-11 15:35:00,82.39,82.39,82.38,82.39,5173.0,82.39,82.39,82.38,82.39,5173.0
2025-06-11 15:40:00,82.39,82.4,82.38,82.39,13262.0,82.39,82.4,82.38,82.39,13262.0
2025-06-11 15:45:00,82.4,82.4,82.39,82.4,14583.0,82.4,82.4,82.39,82.4,14583.0
2025-06-11 15:50:00,82.4,82.4,82.39,82.4,5252.0,82.4,82.4,82.39,82.4,5252.0
2025-06-11 15:55:00,82.39,82.4,82.39,82.39,110081.0,82.39,82.4,82.39,82.39,110081.0
2025-06-12 09:30:00,82.48,82.48,82.47,82.48,42364.0,82.48,82.48,82.47,82.48,42364.0
2025-06-12 09:35:00,82.48,82.48,82.47,82.48,2569.0,82.48,82.48,82.47,82.48,2569.0
2025-06-12 09:40:00,82.48,82.48,82.47,82.48,15452.0,82.48,82.48,82.47,82.48,15452.0
2025-06-12 09:45:00,82.48,82.48,82.46,82.46,37613.0,82.48,82.48,82.46,82.46,37613.0
2025-06-12 09:50:00,82.47,82.47,82.45,82.45,4609.0,82.47,82.47,82.45,82.45,4609.0
2025-06-12 09:55:00,82.45,82.46,82.45,82.45,11741.0,82.45,82.46,82.45,82.45,11741.0
2025-06-12 10:00:00,82.46,82.46,82.45,82.46,32344.0,82.46,82.46,82.45,82.46,32344.0
2025-06-12 10:05:00,82.45,82.46,82.45,82.45,49355.0,82.45,82.46,82.45,82.45,49355.0
2025-06-12 10:10:00,82.45,82.46,82.45,82.46,19154.0,82.45,82.46,82.45,82.46,19154.0
2025-06-12 10:15:00,82.45,82.46,82.45,82.45,4809.0,82.45,82.46,82.45,82.45,4809.0
2025-06-12 10:20:00,82.45,82.46,82.45,82.45,11592.0,82.45,82.46,82.45,82.45,11592.0
2025-06-12 10:25:00,82.45,82.46,82.44,82.45,21342.0,82.45,82.46,82.44,82.45,21342.0
2025-06-12 10:30:00,82.44,82.45,82.44,82.44,37942.0,82.44,82.45,82.44,82.44,37942.0
2025-06-12 10:35:00,82.44,82.45,82.44,82.45,5483.0,82.44,82.45,82.44,82.45,5483.0
2025-06-12 10:40:00,82.45,82.45,82.44,82.45,1824.0,82.45,82.45,82.44,82.45,1824.0
2025-06-12 10:45:00,82.44,82.45,82.44,82.44,5539.0,82.44,82.45,82.44,82.44,5539.0
2025-06-12 10:50:00,82.45,82.45,82.44,82.45,6356.0,82.45,82.45,82.44,82.45,6356.0
2025-06-12 10:55:00,82.45,82.45,82.44,82.45,22980.0,82.45,82.45,82.44,82.45,22980.0
2025-06-12 11:00:00,82.44,82.45,82.44,82.45,4303.0,82.44,82.45,82.44,82.45,4303.0
2025-06-12 11:05:00,82.45,82.45,82.44,82.45,6757.0,82.45,82.45,82.44,82.45,6757.0
2025-06-12 11:10:00,82.45,82.45,82.44,82.45,11583.0,82.45,82.45,82.44,82.45,11583.0
2025-06-12 11:15:00,82.45,82.45,82.44,82.45,17254.0,82.45,82.45,82.44,82.45,17254.0
2025-06-12 11:20:00,82.45,82.46,82.44,82.45,58220.0,82.45,82.46,82.44,82.45,58220.0
2025-06-12 11:25:00,82.46,82.47,82.45,82.46,37219.0,82.46,82.47,82.45,82.46,37219.0
2025-06-12 11:30:00,82.47,82.47,82.46,82.47,2194.0,82.47,82.47,82.46,82.47,2194.0
2025-06-12 11:35:00,82.46,82.47,82.46,82.46,5512.0,82.46,82.47,82.46,82.46,5512.0
2025-06-12 11:40:00,82.47,82.47,82.45,82.46,16530.0,82.47,82.47,82.45,82.46,16530.0
2025-06-12 11:45:00,82.45,82.46,82.45,82.46,5251.0,82.45,82.46,82.45,82.46,5251.0
2025-06-12 11:50:00,82.46,82.47,82.45,82.47,14184.0,82.46,82.47,82.45,82.47,14184.0
2025-06-12 11:55:00,82.46,82.47,82.46,82.47,3874.0,82.46,82.47,82.46,82.47,3874.0
2025-06-12 12:00:00,82.46,82.47,82.45,82.46,41347.0,82.46,82.47,82.45,82.46,41347.0
2025-06-12 12:05:00,82.46,82.46,82.45,82.46,14276.0,82.46,82.46,82.45,82.46,14276.0
2025-06-12 12:10:00,82.46,82.46,82.45,82.46,11162.0,82.46,82.46,82.45,82.46,11162.0
2025-06-12 12:15:00,82.45,82.46,82.45,82.45,5194.0,82.45,82.46,82.45,82.45,5194.0
2025-06-12 12:20:00,82.46,82.46,82.45,82.46,9232.0,82.46,82.46,82.45,82.46,9232.0
2025-06-12 12:25:00,82.46,82.46,82.45,82.46,15873.0,82.46,82.46,82.45,82.46,15873.0
2025-06-12 12:30:00,82.46,82.47,82.45,82.47,25126.0,82.46,82.47,82.45,82.47,25126.0
2025-06-12 12:35:00,82.46,82.47,82.46,82.46,2068.0,82.46,82.47,82.46,82.46,2068.0
2025-06-12 12:40:00,82.47,82.47,82.46,82.47,25040.0,82.47,82.47,82.46,82.47,25040.0
2025-06-12 12:45:00,82.46,82.47,82.46,82.47,4580.0,82.46,82.47,82.46,82.47,4580.0
2025-06-12 12:50:00,82.47,82.47,82.46,82.47,5898.0,82.47,82.47,82.46,82.47,5898.0
2025-06-12 12:55:00,82.47,82.47,82.45,82.45,19881.0,82.47,82.47,82.45,82.45,19881.0
2025-06-12 13:00:00,82.45,82.47,82.45,82.47,7909.0,82.45,82.47,82.45,82.47,7909.0
2025-06-12 13:05:00,82.47,82.47,82.46,82.47,14465.0,82.47,82.47,82.46,82.47,14465.0
2025-06-12 13:10:00,82.47,82.47,82.45,82.45,13180.0,82.47,82.47,82.45,82.45,13180.0
2025-06-12 13:15:00,82.46,82.46,82.44,82.45,7881.0,82.46,82.46,82.44,82.45,7881.0
2025-06-12 13:20:00,82.44,82.45,82.44,82.44,4880.0,82.44,82.45,82.44,82.44,4880.0
2025-06-12 13:25:00,82.44,82.45,82.44,82.45,3039.0,82.44,82.45,82.44,82.45,3039.0
2025-06-12 13:30:00,82.45,82.45,82.44,82.45,5108.0,82.45,82.45,82.44,82.45,5108.0
2025-06-12 13:35:00,82.44,82.45,82.44,82.45,2664.0,82.44,82.45,82.44,82.45,2664.0
2025-06-12 13:40:00,82.45,82.45,82.44,82.45,3305.0,82.45,82.45,82.44,82.45,3305.0
2025-06-12 13:45:00,82.44,82.45,82.44,82.45,92936.0,82.44,82.45,82.44,82.45,92936.0
2025-06-12 13:50:00,82.45,82.45,82.44,82.45,19642.0,82.45,82.45,82.44,82.45,19642.0
2025-06-12 13:55:00,82.45,82.45,82.44,82.45,70151.0,82.45,82.45,82.44,82.45,70151.0
2025-06-12 14:00:00,82.44,82.45,82.44,82.44,10439.0,82.44,82.45,82.44,82.44,10439.0
2025-06-12 14:05:00,82.45,82.45,82.44,82.45,7947.0,82.45,82.45,82.44,82.45,7947.0
2025-06-12 14:10:00,82.45,82.45,82.44,82.44,12657.0,82.45,82.45,82.44,82.44,12657.0
2025-06-12 14:15:00,82.45,82.45,82.44,82.45,30178.0,82.45,82.45,82.44,82.45,30178.0
2025-06-12 14:20:00,82.45,82.45,82.44,82.45,46542.0,82.45,82.45,82.44,82.45,46542.0
2025-06-12 14:25:00,82.45,82.45,82.44,82.45,23852.0,82.45,82.45,82.44,82.45,23852.0
2025-06-12 14:30:00,82.45,82.45,82.44,82.45,5588.0,82.45,82.45,82.44,82.45,5588.0
2025-06-12 14:35:00,82.44,82.45,82.44,82.45,23079.0,82.44,82.45,82.44,82.45,23079.0
2025-06-12 14:40:00,82.45,82.45,82.44,82.45,6676.0,82.45,82.45,82.44,82.45,6676.0
2025-06-12 14:45:00,82.45,82.45,82.44,82.45,9157.0,82.45,82.45,82.44,82.45,9157.0
2025-06-12 14:50:00,82.45,82.45,82.44,82.45,5432.0,82.45,82.45,82.44,82.45,5432.0
2025-06-12 14:55:00,82.45,82.46,82.44,82.46,39612.0,82.45,82.46,82.44,82.46,39612.0
2025-06-12 15:00:00,82.45,82.46,82.45,82.46,14445.0,82.45,82.46,82.45,82.46,14445.0
2025-06-12 15:05:00,82.45,82.46,82.45,82.46,5301.0,82.45,82.46,82.45,82.46,5301.0
2025-06-12 15:10:00,82.46,82.46,82.45,82.45,28687.0,82.46,82.46,82.45,82.45,28687.0
2025-06-12 15:15:00,82.46,82.46,82.45,82.45,13973.0,82.46,82.46,82.45,82.45,13973.0
2025-06-12 15:20:00,82.45,82.46,82.45,82.45,5792.0,82.45,82.46,82.45,82.45,5792.0
2025-06-12 15:25:00,82.45,82.46,82.45,82.45,12799.0,82.45,82.46,82.45,82.45,12799.0
2025-06-12 15:30:00,82.46,82.46,82.45,82.45,9569.0,82.46,82.46,82.45,82.45,9569.0
2025-06-12 15:35:00,82.46,82.46,82.45,82.45,11974.0,82.46,82.46,82.45,82.45,11974.0
2025-06-12 15:40:00,82.46,82.46,82.45,82.45,23360.0,82.46,82.46,82.45,82.45,23360.0
2025-06-12 15:45:00,82.45,82.46,82.45,82.46,38865.0,82.45,82.46,82.45,82.46,38865.0
2025-06-12 15:50:00,82.45,82.46,82.45,82.45,7257.0,82.45,82.46,82.45,82.45,7257.0
2025-06-12 15:55:00,82.46,82.47,82.45,82.47,334985.0,82.46,82.47,82.45,82.47,334985.0
2025-06-13 09:30:00,82.44,82.44,82.42,82.43,40845.0,82.44,82.44,82.42,82.43,40845.0
2025-06-13 09:35:00,82.43,82.43,82.42,82.42,35293.0,82.43,82.43,82.42,82.42,35293.0
2025-06-13 09:40:00,82.43,82.43,82.42,82.42,39507.0,82.43,82.43,82.42,82.42,39507.0
2025-06-13 09:45:00,82.43,82.43,82.42,82.42,54137.0,82.43,82.43,82.42,82.42,54137.0
2025-06-13 09:50:00,82.42,82.43,82.42,82.43,178354.0,82.42,82.43,82.42,82.43,178354.0
2025-06-13 09:55:00,82.43,82.44,82.43,82.43,64875.0,82.43,82.44,82.43,82.43,64875.0
2025-06-13 10:00:00,82.43,82.44,82.43,82.44,27873.0,82.43,82.44,82.43,82.44,27873.0
2025-06-13 10:05:00,82.44,82.44,82.42,82.42,48833.0,82.44,82.44,82.42,82.42,48833.0
2025-06-13 10:10:00,82.42,82.43,82.42,82.42,37801.0,82.42,82.43,82.42,82.42,37801.0
2025-06-13 10:15:00,82.42,82.42,82.41,82.41,8254.0,82.42,82.42,82.41,82.41,8254.0
2025-06-13 10:20:00,82.42,82.42,82.41,82.41,23335.0,82.42,82.42,82.41,82.41,23335.0
2025-06-13 10:25:00,82.41,82.42,82.41,82.41,26985.0,82.41,82.42,82.41,82.41,26985.0
2025-06-13 10:30:00,82.41,82.42,82.4,82.41,35591.0,82.41,82.42,82.4,82.41,35591.0
2025-06-13 10:35:00,82.41,82.41,82.4,82.41,6784.0,82.41,82.41,82.4,82.41,6784.0
2025-06-13 10:40:00,82.41,82.41,82.4,82.4,8912.0,82.41,82.41,82.4,82.4,8912.0
2025-06-13 10:45:00,82.41,82.41,82.4,82.41,7129.0,82.41,82.41,82.4,82.41,7129.0
2025-06-13 10:50:00,82.41,82.41,82.39,82.4,46808.0,82.41,82.41,82.39,82.4,46808.0
2025-06-13 10:55:00,82.4,82.41,82.39,82.4,23154.0,82.4,82.41,82.39,82.4,23154.0
2025-06-13 11:00:00,82.41,82.41,82.4,82.41,5695.0,82.41,82.41,82.4,82.41,5695.0
2025-06-13 11:05:00,82.4,82.41,82.39,82.4,25514.0,82.4,82.41,82.39,82.4,25514.0
2025-06-13 11:10:00,82.41,82.41,82.39,82.4,3644.0,82.41,82.41,82.39,82.4,3644.0
2025-06-13 11:15:00,82.4,82.4,82.39,82.4,4870.0,82.4,82.4,82.39,82.4,4870.0
2025-06-13 11:20:00,82.39,82.4,82.39,82.4,6267.0,82.39,82.4,82.39,82.4,6267.0
2025-06-13 11:25:00,82.39,82.4,82.39,82.39,4394.0,82.39,82.4,82.39,82.39,4394.0
2025-06-13 11:30:00,82.4,82.4,82.38,82.39,18515.0,82.4,82.4,82.38,82.39,18515.0
2025-06-13 11:35:00,82.39,82.39,82.38,82.39,17805.0,82.39,82.39,82.38,82.39,17805.0
2025-06-13 11:40:00,82.39,82.39,82.38,82.39,3791.0,82.39,82.39,82.38,82.39,3791.0
2025-06-13 11:45:00,82.39,82.39,82.38,82.39,3456.0,82.39,82.39,82.38,82.39,3456.0
2025-06-13 11:50:00,82.39,82.39,82.38,82.39,5104.0,82.39,82.39,82.38,82.39,5104.0
2025-06-13 11:55:00,82.39,82.39,82.38,82.39,5340.0,82.39,82.39,82.38,82.39,5340.0
2025-06-13 12:00:00,82.39,82.4,82.38,82.4,6571.0,82.39,82.4,82.38,82.4,6571.0
2025-06-13 12:05:00,82.4,82.4,82.39,82.4,9692.0,82.4,82.4,82.39,82.4,9692.0
2025-06-13 12:10:00,82.4,82.4,82.39,82.4,24243.0,82.4,82.4,82.39,82.4,24243.0
2025-06-13 12:15:00,82.4,82.4,82.39,82.4,4411.0,82.4,82.4,82.39,82.4,4411.0
2025-06-13 12:20:00,82.4,82.4,82.39,82.39,44865.0,82.4,82.4,82.39,82.39,44865.0
2025-06-13 12:25:00,82.4,82.4,82.38,82.39,7337.0,82.4,82.4,82.38,82.39,7337.0
2025-06-13 12:30:00,82.38,82.39,82.38,82.39,6965.0,82.38,82.39,82.38,82.39,6965.0
2025-06-13 12:35:00,82.39,82.39,82.38,82.39,4446.0,82.39,82.39,82.38,82.39,4446.0
2025-06-13 12:40:00,82.38,82.39,82.38,82.39,3040.0,82.38,82.39,82.38,82.39,3040.0
2025-06-13 12:45:00,82.39,82.39,82.38,82.39,3719.0,82.39,82.39,82.38,82.39,3719.0
2025-06-13 12:50:00,82.38,82.39,82.38,82.39,2114.0,82.38,82.39,82.38,82.39,2114.0
2025-06-13 12:55:00,82.39,82.39,82.38,82.38,3171.0,82.39,82.39,82.38,82.38,3171.0
2025-06-13 13:00:00,82.38,82.39,82.38,82.38,5543.0,82.38,82.39,82.38,82.38,5543.0
2025-06-13 13:05:00,82.38,82.39,82.38,82.38,4159.0,82.38,82.39,82.38,82.38,4159.0
2025-06-13 13:10:00,82.38,82.39,82.38,82.39,8613.0,82.38,82.39,82.38,82.39,8613.0
2025-06-13 13:15:00,82.39,82.39,82.38,82.39,922.0,82.39,82.39,82.38,82.39,922.0
2025-06-13 13:20:00,82.39,82.39,82.38,82.39,2896.0,82.39,82.39,82.38,82.39,2896.0
2025-06-13 13:25:00,82.39,82.39,82.38,82.38,4423.0,82.39,82.39,82.38,82.38,4423.0
2025-06-13 13:30:00,82.39,82.39,82.38,82.38,3954.0,82.39,82.39,82.38,82.38,3954.0
2025-06-13 13:35:00,82.39,82.39,82.38,82.38,3845.0,82.39,82.39,82.38,82.38,3845.0
2025-06-13 13:40:00,82.39,82.39,82.38,82.39,24247.0,82.39,82.39,82.38,82.39,24247.0
2025-06-13 13:45:00,82.39,82.39,82.38,82.39,7479.0,82.39,82.39,82.38,82.39,7479.0
2025-06-13 13:50:00,82.38,82.39,82.37,82.38,15062.0,82.38,82.39,82.37,82.38,15062.0
2025-06-13 13:55:00,82.38,82.39,82.38,82.39,16455.0,82.38,82.39,82.38,82.39,16455.0
2025-06-13 14:00:00,82.39,82.39,82.38,82.39,2852.0,82.39,82.39,82.38,82.39,2852.0
2025-06-13 14:05:00,82.38,82.39,82.38,82.38,6846.0,82.38,82.39,82.38,82.38,6846.0
2025-06-13 14:10:00,82.39,82.4,82.38,82.39,38202.0,82.39,82.4,82.38,82.39,38202.0
2025-06-13 14:15:00,82.4,82.4,82.39,82.4,9608.0,82.4,82.4,82.39,82.4,9608.0
2025-06-13 14:20:00,82.4,82.4,82.39,82.39,21598.0,82.4,82.4,82.39,82.39,21598.0
2025-06-13 14:25:00,82.4,82.4,82.39,82.39,28389.0,82.4,82.4,82.39,82.39,28389.0
2025-06-13 14:30:00,82.39,82.41,82.39,82.41,82521.0,82.39,82.41,82.39,82.41,82521.0
2025-06-13 14:35:00,82.41,82.41,82.4,82.4,850.0,82.41,82.41,82.4,82.4,850.0
2025-06-13 14:40:00,82.41,82.41,82.4,82.41,6118.0,82.41,82.41,82.4,82.41,6118.0
2025-06-13 14:45:00,82.41,82.41,82.4,82.41,10604.0,82.41,82.41,82.4,82.41,10604.0
2025-06-13 14:50:00,82.4,82.41,82.4,82.41,10853.0,82.4,82.41,82.4,82.41,10853.0
2025-06-13 14:55:00,82.4,82.41,82.4,82.41,5909.0,82.4,82.41,82.4,82.41,5909.0
2025-06-13 15:00:00,82.41,82.41,82.4,82.41,21726.0,82.41,82.41,82.4,82.41,21726.0
2025-06-13 15:05:00,82.41,82.41,82.4,82.41,9020.0,82.41,82.41,82.4,82.41,9020.0
2025-06-13 15:10:00,82.41,82.41,82.4,82.41,7661.0,82.41,82.41,82.4,82.41,7661.0
2025-06-13 15:15:00,82.41,82.41,82.4,82.41,9730.0,82.41,82.41,82.4,82.41,9730.0
2025-06-13 15:20:00,82.41,82.42,82.4,82.42,50877.0,82.41,82.42,82.4,82.42,50877.0
2025-06-13 15:25:00,82.41,82.42,82.41,82.42,4893.0,82.41,82.42,82.41,82.42,4893.0
2025-06-13 15:30:00,82.42,82.42,82.41,82.42,11435.0,82.42,82.42,82.41,82.42,11435.0
2025-06-13 15:35:00,82.42,82.42,82.41,82.42,14466.0,82.42,82.42,82.41,82.42,14466.0
2025-06-13 15:40:00,82.42,82.42,82.41,82.42,5425.0,82.42,82.42,82.41,82.42,5425.0
2025-06-13 15:45:00,82.42,82.42,82.41,82.42,15670.0,82.42,82.42,82.41,82.42,15670.0
2025-06-13 15:50:00,82.42,82.42,82.41,82.42,148651.0,82.42,82.42,82.41,82.42,148651.0
2025-06-13 15:55:00,82.41,82.42,82.41,82.42,635499.0,82.41,82.42,82.41,82.42,635499.0
2025-06-16 09:30:00,82.41,82.41,82.4,82.4,61515.0,82.41,82.41,82.4,82.4,61515.0
2025-06-16 09:35:00,82.41,82.41,82.39,82.4,36166.0,82.41,82.41,82.39,82.4,36166.0
2025-06-16 09:40:00,82.4,82.4,82.39,82.4,29926.0,82.4,82.4,82.39,82.4,29926.0
2025-06-16 09:45:00,82.4,82.41,82.39,82.4,29322.0,82.4,82.41,82.39,82.4,29322.0
2025-06-16 09:50:00,82.4,82.42,82.4,82.42,11047.0,82.4,82.42,82.4,82.42,11047.0
2025-06-16 09:55:00,82.42,82.43,82.41,82.42,22339.0,82.42,82.43,82.41,82.42,22339.0
2025-06-16 10:00:00,82.43,82.44,82.42,82.43,74951.0,82.43,82.44,82.42,82.43,74951.0
2025-06-16 10:05:00,82.43,82.43,82.42,82.42,8000.0,82.43,82.43,82.42,82.42,8000.0
2025-06-16 10:10:00,82.43,82.43,82.42,82.42,17169.0,82.43,82.43,82.42,82.42,17169.0
2025-06-16 10:15:00,82.42,82.43,82.42,82.42,20890.0,82.42,82.43,82.42,82.42,20890.0
2025-06-16 10:20:00,82.42,82.43,82.42,82.43,13502.0,82.42,82.43,82.42,82.43,13502.0
2025-06-16 10:25:00,82.42,82.44,82.42,82.44,5071.0,82.42,82.44,82.42,82.44,5071.0
2025-06-16 10:30:00,82.43,82.44,82.43,82.44,18958.0,82.43,82.44,82.43,82.44,18958.0
2025-06-16 10:35:00,82.44,82.44,82.43,82.44,12326.0,82.44,82.44,82.43,82.44,12326.0
2025-06-16 10:40:00,82.43,82.44,82.42,82.43,13571.0,82.43,82.44,82.42,82.43,13571.0
2025-06-16 10:45:00,82.43,82.43,82.42,82.42,17809.0,82.43,82.43,82.42,82.42,17809.0
2025-06-16 10:50:00,82.42,82.43,82.42,82.43,4662.0,82.42,82.43,82.42,82.43,4662.0
2025-06-16 10:55:00,82.43,82.43,82.42,82.43,20109.0,82.43,82.43,82.42,82.43,20109.0
2025-06-16 11:00:00,82.42,82.43,82.42,82.43,4807.0,82.42,82.43,82.42,82.43,4807.0
2025-06-16 11:05:00,82.43,82.43,82.42,82.43,11496.0,82.43,82.43,82.42,82.43,11496.0
2025-06-16 11:10:00,82.42,82.43,82.42,82.42,10198.0,82.42,82.43,82.42,82.42,10198.0
2025-06-16 11:15:00,82.42,82.43,82.42,82.43,8217.0,82.42,82.43,82.42,82.43,8217.0
2025-06-16 11:20:00,82.42,82.43,82.42,82.43,2300.0,82.42,82.43,82.42,82.43,2300.0
2025-06-16 11:25:00,82.43,82.43,82.42,82.42,4043.0,82.43,82.43,82.42,82.42,4043.0
2025-06-16 11:30:00,82.42,82.43,82.42,82.43,7840.0,82.42,82.43,82.42,82.43,7840.0
2025-06-16 11:35:00,82.42,82.43,82.42,82.43,23473.0,82.42,82.43,82.42,82.43,23473.0
2025-06-16 11:40:00,82.44,82.44,82.43,82.44,13011.0,82.44,82.44,82.43,82.44,13011.0
2025-06-16 11:45:00,82.44,82.44,82.43,82.44,12652.0,82.44,82.44,82.43,82.44,12652.0
2025-06-16 11:50:00,82.43,82.44,82.43,82.43,2037.0,82.43,82.44,82.43,82.43,2037.0
2025-06-16 11:55:00,82.43,82.44,82.43,82.44,5833.0,82.43,82.44,82.43,82.44,5833.0
2025-06-16 12:00:00,82.44,82.44,82.43,82.43,6576.0,82.44,82.44,82.43,82.43,6576.0
2025-06-16 12:05:00,82.43,82.44,82.43,82.43,4579.0,82.43,82.44,82.43,82.43,4579.0
2025-06-16 12:10:00,82.43,82.43,82.42,82.42,17216.0,82.43,82.43,82.42,82.42,17216.0
2025-06-16 12:15:00,82.42,82.43,82.42,82.43,5007.0,82.42,82.43,82.42,82.43,5007.0
2025-06-16 12:20:00,82.42,82.43,82.42,82.42,10891.0,82.42,82.43,82.42,82.42,10891.0
2025-06-16 12:25:00,82.42,82.43,82.42,82.43,6031.0,82.42,82.43,82.42,82.43,6031.0
2025-06-16 12:30:00,82.42,82.43,82.42,82.42,39159.0,82.42,82.43,82.42,82.42,39159.0
2025-06-16 12:35:00,82.42,82.43,82.42,82.43,4956.0,82.42,82.43,82.42,82.43,4956.0
2025-06-16 12:40:00,82.43,82.43,82.42,82.42,3711.0,82.43,82.43,82.42,82.42,3711.0
2025-06-16 12:45:00,82.42,82.43,82.42,82.42,3516.0,82.42,82.43,82.42,82.42,3516.0
2025-06-16 12:50:00,82.42,82.43,82.42,82.42,4726.0,82.42,82.43,82.42,82.42,4726.0
2025-06-16 12:55:00,82.42,82.43,82.42,82.42,8298.0,82.42,82.43,82.42,82.42,8298.0
2025-06-16 13:00:00,82.42,82.43,82.42,82.42,8531.0,82.42,82.43,82.42,82.42,8531.0
2025-06-16 13:05:00,82.42,82.43,82.41,82.42,55565.0,82.42,82.43,82.41,82.42,55565.0
2025-06-16 13:10:00,82.42,82.42,82.41,82.41,10539.0,82.42,82.42,82.41,82.41,10539.0
2025-06-16 13:15:00,82.42,82.42,82.41,82.42,3420.0,82.42,82.42,82.41,82.42,3420.0
2025-06-16 13:20:00,82.42,82.42,82.41,82.41,19957.0,82.42,82.42,82.41,82.41,19957.0
2025-06-16 13:25:00,82.42,82.42,82.41,82.42,3041.0,82.42,82.42,82.41,82.42,3041.0
2025-06-16 13:30:00,82.41,82.42,82.4,82.4,64711.0,82.41,82.42,82.4,82.4,64711.0
2025-06-16 13:35:00,82.4,82.41,82.4,82.41,1430.0,82.4,82.41,82.4,82.41,1430.0
2025-06-16 13:40:00,82.41,82.41,82.4,82.41,7415.0,82.41,82.41,82.4,82.41,7415.0
2025-06-16 13:45:00,82.41,82.41,82.4,82.41,6042.0,82.41,82.41,82.4,82.41,6042.0
2025-06-16 13:50:00,82.4,82.41,82.4,82.4,2663.0,82.4,82.41,82.4,82.4,2663.0
2025-06-16 13:55:00,82.4,82.41,82.4,82.41,3008.0,82.4,82.41,82.4,82.41,3008.0
2025-06-16 14:00:00,82.41,82.41,82.4,82.4,20932.0,82.41,82.41,82.4,82.4,20932.0
2025-06-16 14:05:00,82.41,82.41,82.4,82.4,32511.0,82.41,82.41,82.4,82.4,32511.0
2025-06-16 14:10:00,82.41,82.41,82.4,82.41,25209.0,82.41,82.41,82.4,82.41,25209.0
2025-06-16 14:15:00,82.41,82.41,82.4,82.4,24178.0,82.41,82.41,82.4,82.4,24178.0
2025-06-16 14:20:00,82.4,82.41,82.4,82.4,7976.0,82.4,82.41,82.4,82.4,7976.0
2025-06-16 14:25:00,82.41,82.41,82.4,82.4,6957.0,82.41,82.41,82.4,82.4,6957.0
2025-06-16 14:30:00,82.41,82.41,82.4,82.4,16998.0,82.41,82.41,82.4,82.4,16998.0
2025-06-16 14:35:00,82.41,82.41,82.4,82.4,20504.0,82.41,82.41,82.4,82.4,20504.0
2025-06-16 14:40:00,82.4,82.41,82.4,82.41,32684.0,82.4,82.41,82.4,82.41,32684.0
2025-06-16 14:45:00,82.41,82.41,82.4,82.4,12438.0,82.41,82.41,82.4,82.4,12438.0
2025-06-16 14:50:00,82.41,82.41,82.4,82.41,19832.0,82.41,82.41,82.4,82.41,19832.0
2025-06-16 14:55:00,82.41,82.41,82.4,82.4,22058.0,82.41,82.41,82.4,82.4,22058.0
2025-06-16 15:00:00,82.41,82.41,82.39,82.4,119266.0,82.41,82.41,82.39,82.4,119266.0
2025-06-16 15:05:00,82.4,82.4,82.39,82.4,10960.0,82.4,82.4,82.39,82.4,10960.0
2025-06-16 15:10:00,82.4,82.4,82.39,82.39,6161.0,82.4,82.4,82.39,82.39,6161.0
2025-06-16 15:15:00,82.4,82.4,82.39,82.39,174213.0,82.4,82.4,82.39,82.39,174213.0
2025-06-16 15:20:00,82.39,82.4,82.39,82.39,22107.0,82.39,82.4,82.39,82.39,22107.0
2025-06-16 15:25:00,82.4,82.4,82.39,82.4,14213.0,82.4,82.4,82.39,82.4,14213.0
2025-06-16 15:30:00,82.4,82.4,82.39,82.4,26908.0,82.4,82.4,82.39,82.4,26908.0
2025-06-16 15:35:00,82.4,82.4,82.39,82.4,28689.0,82.4,82.4,82.39,82.4,28689.0
2025-06-16 15:40:00,82.4,82.4,82.39,82.4,21753.0,82.4,82.4,82.39,82.4,21753.0
2025-06-16 15:45:00,82.4,82.4,82.39,82.4,16957.0,82.4,82.4,82.39,82.4,16957.0
2025-06-16 15:50:00,82.4,82.4,82.39,82.4,25622.0,82.4,82.4,82.39,82.4,25622.0
2025-06-16 15:55:00,82.4,82.4,82.39,82.4,438939.0,82.4,82.4,82.39,82.4,438939.0
2025-06-17 09:30:00,82.43,82.43,82.42,82.43,34124.0,82.43,82.43,82.42,82.43,34124.0
2025-06-17 09:35:00,82.42,82.43,82.42,82.42,6166.0,82.42,82.43,82.42,82.42,6166.0
2025-06-17 09:40:00,82.42,82.43,82.42,82.42,12971.0,82.42,82.43,82.42,82.42,12971.0
2025-06-17 09:45:00,82.43,82.43,82.41,82.42,7198.0,82.43,82.43,82.41,82.42,7198.0
2025-06-17 09:50:00,82.42,82.42,82.41,82.42,7225.0,82.42,82.42,82.41,82.42,7225.0
2025-06-17 09:55:00,82.42,82.42,82.41,82.42,22279.0,82.42,82.42,82.41,82.42,22279.0
2025-06-17 10:00:00,82.42,82.42,82.4,82.41,40266.0,82.42,82.42,82.4,82.41,40266.0
2025-06-17 10:05:00,82.41,82.41,82.4,82.4,16398.0,82.41,82.41,82.4,82.4,16398.0
2025-06-17 10:10:00,82.41,82.41,82.4,82.41,14983.0,82.41,82.41,82.4,82.41,14983.0
2025-06-17 10:15:00,82.41,82.41,82.4,82.41,56998.0,82.41,82.41,82.4,82.41,56998.0
2025-06-17 10:20:00,82.41,82.41,82.4,82.41,9221.0,82.41,82.41,82.4,82.41,9221.0
2025-06-17 10:25:00,82.41,82.41,82.4,82.4,3864.0,82.41,82.41,82.4,82.4,3864.0
2025-06-17 10:30:00,82.41,82.42,82.4,82.42,28072.0,82.41,82.42,82.4,82.42,28072.0
2025-06-17 10:35:00,82.42,82.42,82.4,82.41,20459.0,82.42,82.42,82.4,82.41,20459.0
2025-06-17 10:40:00,82.41,82.41,82.4,82.41,7159.0,82.41,82.41,82.4,82.41,7159.0
2025-06-17 10:45:00,82.4,82.41,82.4,82.4,2366.0,82.4,82.41,82.4,82.4,2366.0
2025-06-17 10:50:00,82.4,82.41,82.4,82.41,3885.0,82.4,82.41,82.4,82.41,3885.0
2025-06-17 10:55:00,82.4,82.41,82.4,82.4,4168.0,82.4,82.41,82.4,82.4,4168.0
2025-06-17 11:00:00,82.41,82.41,82.4,82.41,7752.0,82.41,82.41,82.4,82.41,7752.0
2025-06-17 11:05:00,82.41,82.42,82.4,82.42,50854.0,82.41,82.42,82.4,82.42,50854.0
2025-06-17 11:10:00,82.42,82.42,82.41,82.42,16244.0,82.42,82.42,82.41,82.42,16244.0
2025-06-17 11:15:00,82.42,82.43,82.41,82.42,30277.0,82.42,82.43,82.41,82.42,30277.0
2025-06-17 11:20:00,82.42,82.43,82.42,82.42,3028.0,82.42,82.43,82.42,82.42,3028.0
2025-06-17 11:25:00,82.42,82.43,82.42,82.43,15524.0,82.42,82.43,82.42,82.43,15524.0
2025-06-17 11:30:00,82.42,82.43,82.42,82.42,9780.0,82.42,82.43,82.42,82.42,9780.0
2025-06-17 11:35:00,82.42,82.43,82.42,82.42,3020.0,82.42,82.43,82.42,82.42,3020.0
2025-06-17 11:40:00,82.42,82.43,82.42,82.42,13357.0,82.42,82.43,82.42,82.42,13357.0
2025-06-17 11:45:00,82.42,82.43,82.42,82.42,5498.0,82.42,82.43,82.42,82.42,5498.0
2025-06-17 11:50:00,82.42,82.43,82.42,82.42,3284.0,82.42,82.43,82.42,82.42,3284.0
2025-06-17 11:55:00,82.42,82.43,82.42,82.42,27191.0,82.42,82.43,82.42,82.42,27191.0
2025-06-17 12:00:00,82.42,82.43,82.42,82.42,11984.0,82.42,82.43,82.42,82.42,11984.0
2025-06-17 12:05:00,82.42,82.43,82.42,82.42,7222.0,82.42,82.43,82.42,82.42,7222.0
2025-06-17 12:10:00,82.42,82.43,82.42,82.43,10402.0,82.42,82.43,82.42,82.43,10402.0
2025-06-17 12:15:00,82.42,82.43,82.42,82.43,10108.0,82.42,82.43,82.42,82.43,10108.0
2025-06-17 12:20:00,82.42,82.44,82.42,82.44,27582.0,82.42,82.44,82.42,82.44,27582.0
2025-06-17 12:25:00,82.44,82.44,82.43,82.44,5834.0,82.44,82.44,82.43,82.44,5834.0
2025-06-17 12:30:00,82.44,82.44,82.43,82.44,4273.0,82.44,82.44,82.43,82.44,4273.0
2025-06-17 12:35:00,82.43,82.44,82.43,82.44,2584.0,82.43,82.44,82.43,82.44,2584.0
2025-06-17 12:40:00,82.44,82.45,82.43,82.45,60773.0,82.44,82.45,82.43,82.45,60773.0
2025-06-17 12:45:00,82.44,82.45,82.44,82.45,13752.0,82.44,82.45,82.44,82.45,13752.0
2025-06-17 12:50:00,82.44,82.45,82.44,82.45,3312.0,82.44,82.45,82.44,82.45,3312.0
2025-06-17 12:55:00,82.45,82.45,82.43,82.44,16187.0,82.45,82.45,82.43,82.44,16187.0
2025-06-17 13:00:00,82.43,82.44,82.43,82.43,3312.0,82.43,82.44,82.43,82.43,3312.0
2025-06-17 13:05:00,82.44,82.44,82.43,82.43,2232.0,82.44,82.44,82.43,82.43,2232.0
2025-06-17 13:10:00,82.44,82.44,82.43,82.44,40266.0,82.44,82.44,82.43,82.44,40266.0
2025-06-17 13:15:00,82.44,82.44,82.43,82.44,3367.0,82.44,82.44,82.43,82.44,3367.0
2025-06-17 13:20:00,82.44,82.44,82.42,82.43,38297.0,82.44,82.44,82.42,82.43,38297.0
2025-06-17 13:25:00,82.43,82.43,82.42,82.43,5394.0,82.43,82.43,82.42,82.43,5394.0
2025-06-17 13:30:00,82.43,82.44,82.43,82.44,13159.0,82.43,82.44,82.43,82.44,13159.0
2025-06-17 13:35:00,82.44,82.44,82.43,82.44,3959.0,82.44,82.44,82.43,82.44,3959.0
2025-06-17 13:40:00,82.44,82.44,82.43,82.44,6233.0,82.44,82.44,82.43,82.44,6233.0
2025-06-17 13:45:00,82.44,82.45,82.44,82.45,15885.0,82.44,82.45,82.44,82.45,15885.0
2025-06-17 13:50:00,82.44,82.46,82.44,82.45,16772.0,82.44,82.46,82.44,82.45,16772.0
2025-06-17 13:55:00,82.45,82.46,82.45,82.45,7510.0,82.45,82.46,82.45,82.45,7510.0
2025-06-17 14:00:00,82.45,82.46,82.44,82.45,35678.0,82.45,82.46,82.44,82.45,35678.0
2025-06-17 14:05:00,82.45,82.45,82.44,82.44,4800.0,82.45,82.45,82.44,82.44,4800.0
2025-06-17 14:10:00,82.44,82.45,82.44,82.45,6434.0,82.44,82.45,82.44,82.45,6434.0
2025-06-17 14:15:00,82.45,82.46,82.44,82.45,21227.0,82.45,82.46,82.44,82.45,21227.0
2025-06-17 14:20:00,82.46,82.46,82.45,82.45,16514.0,82.46,82.46,82.45,82.45,16514.0
2025-06-17 14:25:00,82.45,82.46,82.45,82.45,9478.0,82.45,82.46,82.45,82.45,9478.0
2025-06-17 14:30:00,82.46,82.46,82.45,82.45,3741.0,82.46,82.46,82.45,82.45,3741.0
2025-06-17 14:35:00,82.46,82.46,82.45,82.45,7325.0,82.46,82.46,82.45,82.45,7325.0
2025-06-17 14:40:00,82.45,82.46,82.44,82.44,19900.0,82.45,82.46,82.44,82.44,19900.0
2025-06-17 14:45:00,82.45,82.45,82.44,82.45,8568.0,82.45,82.45,82.44,82.45,8568.0
2025-06-17 14:50:00,82.44,82.45,82.44,82.45,8633.0,82.44,82.45,82.44,82.45,8633.0
2025-06-17 14:55:00,82.45,82.45,82.44,82.45,23208.0,82.45,82.45,82.44,82.45,23208.0
2025-06-17 15:00:00,82.45,82.45,82.44,82.45,7865.0,82.45,82.45,82.44,82.45,7865.0
2025-06-17 15:05:00,82.45,82.45,82.44,82.45,5512.0,82.45,82.45,82.44,82.45,5512.0
2025-06-17 15:10:00,82.44,82.45,82.44,82.45,6666.0,82.44,82.45,82.44,82.45,6666.0
2025-06-17 15:15:00,82.45,82.45,82.44,82.45,2638.0,82.45,82.45,82.44,82.45,2638.0
2025-06-17 15:20:00,82.44,82.45,82.44,82.45,20420.0,82.44,82.45,82.44,82.45,20420.0
2025-06-17 15:25:00,82.45,82.45,82.44,82.44,4879.0,82.45,82.45,82.44,82.44,4879.0
2025-06-17 15:30:00,82.45,82.45,82.44,82.45,13473.0,82.45,82.45,82.44,82.45,13473.0
2025-06-17 15:35:00,82.45,82.45,82.44,82.44,9691.0,82.45,82.45,82.44,82.44,9691.0
2025-06-17 15:40:00,82.45,82.45,82.44,82.45,35123.0,82.45,82.45,82.44,82.45,35123.0
2025-06-17 15:45:00,82.45,82.45,82.44,82.45,8413.0,82.45,82.45,82.44,82.45,8413.0
2025-06-17 15:50:00,82.45,82.45,82.44,82.45,28013.0,82.45,82.45,82.44,82.45,28013.0
2025-06-17 15:55:00,82.44,82.45,82.44,82.45,118770.0,82.44,82.45,82.44,82.45,118770.0
2025-06-18 09:30:00,82.48,82.48,82.47,82.48,23029.0,82.48,82.48,82.47,82.48,23029.0
2025-06-18 09:35:00,82.48,82.49,82.47,82.48,18698.0,82.48,82.49,82.47,82.48,18698.0
2025-06-18 09:40:00,82.48,82.49,82.48,82.48,4387.0,82.48,82.49,82.48,82.48,4387.0
2025-06-18 09:45:00,82.49,82.49,82.48,82.48,4925.0,82.49,82.49,82.48,82.48,4925.0
2025-06-18 09:50:00,82.48,82.49,82.48,82.48,23750.0,82.48,82.49,82.48,82.48,23750.0
2025-06-18 09:55:00,82.48,82.49,82.48,82.48,12304.0,82.48,82.49,82.48,82.48,12304.0
2025-06-18 10:00:00,82.48,82.49,82.48,82.48,22013.0,82.48,82.49,82.48,82.48,22013.0
2025-06-18 10:05:00,82.48,82.49,82.48,82.48,14465.0,82.48,82.49,82.48,82.48,14465.0
2025-06-18 10:10:00,82.48,82.49,82.48,82.48,6449.0,82.48,82.49,82.48,82.48,6449.0
2025-06-18 10:15:00,82.48,82.49,82.48,82.48,1865.0,82.48,82.49,82.48,82.48,1865.0
2025-06-18 10:20:00,82.48,82.49,82.47,82.48,31734.0,82.48,82.49,82.47,82.48,31734.0
2025-06-18 10:25:00,82.48,82.48,82.46,82.47,19297.0,82.48,82.48,82.46,82.47,19297.0
2025-06-18 10:30:00,82.47,82.47,82.46,82.46,26340.0,82.47,82.47,82.46,82.46,26340.0
2025-06-18 10:35:00,82.47,82.47,82.46,82.47,4918.0,82.47,82.47,82.46,82.47,4918.0
2025-06-18 10:40:00,82.47,82.48,82.46,82.47,5777.0,82.47,82.48,82.46,82.47,5777.0
2025-06-18 10:45:00,82.48,82.48,82.47,82.47,4351.0,82.48,82.48,82.47,82.47,4351.0
2025-06-18 10:50:00,82.48,82.49,82.47,82.49,10342.0,82.48,82.49,82.47,82.49,10342.0
2025-06-18 10:55:00,82.48,82.49,82.48,82.49,4296.0,82.48,82.49,82.48,82.49,4296.0
2025-06-18 11:00:00,82.49,82.5,82.48,82.5,7529.0,82.49,82.5,82.48,82.5,7529.0
2025-06-18 11:05:00,82.5,82.5,82.49,82.49,946.0,82.5,82.5,82.49,82.49,946.0
2025-06-18 11:10:00,82.5,82.5,82.49,82.5,3552.0,82.5,82.5,82.49,82.5,3552.0
2025-06-18 11:15:00,82.5,82.51,82.49,82.5,17140.0,82.5,82.51,82.49,82.5,17140.0
2025-06-18 11:20:00,82.51,82.51,82.5,82.51,5680.0,82.51,82.51,82.5,82.51,5680.0
2025-06-18 11:25:00,82.51,82.51,82.5,82.51,3805.0,82.51,82.51,82.5,82.51,3805.0
2025-06-18 11:30:00,82.51,82.51,82.5,82.51,9733.0,82.51,82.51,82.5,82.51,9733.0
2025-06-18 11:35:00,82.5,82.51,82.5,82.5,9286.0,82.5,82.51,82.5,82.5,9286.0
2025-06-18 11:40:00,82.51,82.51,82.5,82.5,6464.0,82.51,82.51,82.5,82.5,6464.0
2025-06-18 11:45:00,82.5,82.51,82.5,82.51,3830.0,82.5,82.51,82.5,82.51,3830.0
2025-06-18 11:50:00,82.51,82.51,82.5,82.51,9328.0,82.51,82.51,82.5,82.51,9328.0
2025-06-18 11:55:00,82.51,82.51,82.5,82.5,8332.0,82.51,82.51,82.5,82.5,8332.0
2025-06-18 12:00:00,82.51,82.51,82.5,82.5,10229.0,82.51,82.51,82.5,82.5,10229.0
2025-06-18 12:05:00,82.5,82.51,82.5,82.5,3426.0,82.5,82.51,82.5,82.5,3426.0
2025-06-18 12:10:00,82.51,82.51,82.5,82.51,17589.0,82.51,82.51,82.5,82.51,17589.0
2025-06-18 12:15:00,82.5,82.51,82.5,82.51,9813.0,82.5,82.51,82.5,82.51,9813.0
2025-06-18 12:20:00,82.51,82.51,82.5,82.51,32352.0,82.51,82.51,82.5,82.51,32352.0
2025-06-18 12:25:00,82.51,82.51,82.5,82.5,9092.0,82.51,82.51,82.5,82.5,9092.0
2025-06-18 12:30:00,82.5,82.51,82.5,82.5,1840.0,82.5,82.51,82.5,82.5,1840.0
2025-06-18 12:35:00,82.5,82.51,82.5,82.51,32593.0,82.5,82.51,82.5,82.51,32593.0
2025-06-18 12:40:00,82.51,82.51,82.5,82.51,62092.0,82.51,82.51,82.5,82.51,62092.0
2025-06-18 12:45:00,82.51,82.51,82.5,82.51,3488.0,82.51,82.51,82.5,82.51,3488.0
2025-06-18 12:50:00,82.5,82.51,82.5,82.5,6965.0,82.5,82.51,82.5,82.5,6965.0
2025-06-18 12:55:00,82.5,82.51,82.5,82.5,22834.0,82.5,82.51,82.5,82.5,22834.0
2025-06-18 13:00:00,82.5,82.51,82.49,82.49,34051.0,82.5,82.51,82.49,82.49,34051.0
2025-06-18 13:05:00,82.5,82.5,82.49,82.49,32212.0,82.5,82.5,82.49,82.49,32212.0
2025-06-18 13:10:00,82.49,82.5,82.49,82.5,4771.0,82.49,82.5,82.49,82.5,4771.0
2025-06-18 13:15:00,82.5,82.5,82.49,82.49,35741.0,82.5,82.5,82.49,82.49,35741.0
2025-06-18 13:20:00,82.5,82.5,82.49,82.5,10262.0,82.5,82.5,82.49,82.5,10262.0
2025-06-18 13:25:00,82.5,82.5,82.49,82.5,9171.0,82.5,82.5,82.49,82.5,9171.0
2025-06-18 13:30:00,82.5,82.5,82.49,82.5,1921.0,82.5,82.5,82.49,82.5,1921.0
2025-06-18 13:35:00,82.5,82.5,82.49,82.49,8215.0,82.5,82.5,82.49,82.49,8215.0
2025-06-18 13:40:00,82.49,82.49,82.48,82.48,45419.0,82.49,82.49,82.48,82.48,45419.0
2025-06-18 13:45:00,82.48,82.49,82.48,82.48,4011.0,82.48,82.49,82.48,82.48,4011.0
2025-06-18 13:50:00,82.48,82.49,82.48,82.48,6100.0,82.48,82.49,82.48,82.48,6100.0
2025-06-18 13:55:00,82.49,82.49,82.48,82.48,9224.0,82.49,82.49,82.48,82.48,9224.0
2025-06-18 14:00:00,82.49,82.57,82.48,82.51,152428.0,82.49,82.57,82.48,82.51,152428.0
2025-06-18 14:05:00,82.52,82.53,82.51,82.53,36140.0,82.52,82.53,82.51,82.53,36140.0
2025-06-18 14:10:00,82.53,82.53,82.51,82.51,12690.0,82.53,82.53,82.51,82.51,12690.0
2025-06-18 14:15:00,82.51,82.52,82.51,82.52,3146.0,82.51,82.52,82.51,82.52,3146.0
2025-06-18 14:20:00,82.51,82.52,82.51,82.51,11969.0,82.51,82.52,82.51,82.51,11969.0
2025-06-18 14:25:00,82.51,82.52,82.5,82.51,3111.0,82.51,82.52,82.5,82.51,3111.0
2025-06-18 14:30:00,82.51,82.51,82.5,82.51,13816.0,82.51,82.51,82.5,82.51,13816.0
2025-06-18 14:35:00,82.51,82.51,82.5,82.51,3446.0,82.51,82.51,82.5,82.51,3446.0
2025-06-18 14:40:00,82.5,82.5,82.49,82.5,41651.0,82.5,82.5,82.49,82.5,41651.0
2025-06-18 14:45:00,82.49,82.49,82.48,82.49,58028.0,82.49,82.49,82.48,82.49,58028.0
2025-06-18 14:50:00,82.48,82.49,82.47,82.48,14779.0,82.48,82.49,82.47,82.48,14779.0
2025-06-18 14:55:00,82.48,82.48,82.46,82.47,110585.0,82.48,82.48,82.46,82.47,110585.0
2025-06-18 15:00:00,82.47,82.47,82.45,82.45,24129.0,82.47,82.47,82.45,82.45,24129.0
2025-06-18 15:05:00,82.45,82.47,82.45,82.47,58135.0,82.45,82.47,82.45,82.47,58135.0
2025-06-18 15:10:00,82.46,82.47,82.46,82.47,23873.0,82.46,82.47,82.46,82.47,23873.0
2025-06-18 15:15:00,82.47,82.48,82.46,82.48,19711.0,82.47,82.48,82.46,82.48,19711.0
2025-06-18 15:20:00,82.48,82.48,82.47,82.48,6640.0,82.48,82.48,82.47,82.48,6640.0
2025-06-18 15:25:00,82.48,82.48,82.47,82.48,5046.0,82.48,82.48,82.47,82.48,5046.0
2025-06-18 15:30:00,82.48,82.49,82.47,82.49,24816.0,82.48,82.49,82.47,82.49,24816.0
2025-06-18 15:35:00,82.49,82.49,82.48,82.49,54101.0,82.49,82.49,82.48,82.49,54101.0
2025-06-18 15:40:00,82.49,82.49,82.47,82.48,23862.0,82.49,82.49,82.47,82.48,23862.0
2025-06-18 15:45:00,82.47,82.48,82.47,82.48,6754.0,82.47,82.48,82.47,82.48,6754.0
2025-06-18 15:50:00,82.48,82.48,82.47,82.48,17586.0,82.48,82.48,82.47,82.48,17586.0
2025-06-18 15:55:00,82.48,82.49,82.47,82.48,128754.0,82.48,82.49,82.47,82.48,128754.0
2025-06-20 09:30:00,82.5,82.5,82.49,82.49,75224.0,82.5,82.5,82.49,82.49,75224.0
2025-06-20 09:35:00,82.49,82.5,82.49,82.49,3692.0,82.49,82.5,82.49,82.49,3692.0
2025-06-20 09:40:00,82.49,82.5,82.49,82.5,6255.0,82.49,82.5,82.49,82.5,6255.0
2025-06-20 09:45:00,82.5,82.5,82.49,82.5,4266.0,82.5,82.5,82.49,82.5,4266.0
2025-06-20 09:50:00,82.5,82.5,82.49,82.49,27844.0,82.5,82.5,82.49,82.49,27844.0
2025-06-20 09:55:00,82.49,82.5,82.49,82.49,28563.0,82.49,82.5,82.49,82.49,28563.0
2025-06-20 10:00:00,82.49,82.5,82.49,82.49,3832.0,82.49,82.5,82.49,82.49,3832.0
2025-06-20 10:05:00,82.5,82.5,82.49,82.5,26283.0,82.5,82.5,82.49,82.5,26283.0
2025-06-20 10:10:00,82.49,82.5,82.49,82.5,3183.0,82.49,82.5,82.49,82.5,3183.0
2025-06-20 10:15:00,82.49,82.5,82.49,82.5,3352.0,82.49,82.5,82.49,82.5,3352.0
2025-06-20 10:20:00,82.49,82.5,82.49,82.49,6204.0,82.49,82.5,82.49,82.49,6204.0
2025-06-20 10:25:00,82.5,82.5,82.49,82.5,33473.0,82.5,82.5,82.49,82.5,33473.0
2025-06-20 10:30:00,82.49,82.5,82.49,82.5,5575.0,82.49,82.5,82.49,82.5,5575.0
2025-06-20 10:35:00,82.5,82.5,82.49,82.49,15164.0,82.5,82.5,82.49,82.49,15164.0
2025-06-20 10:40:00,82.5,82.5,82.49,82.49,6515.0,82.5,82.5,82.49,82.49,6515.0
2025-06-20 10:45:00,82.49,82.5,82.49,82.5,2079.0,82.49,82.5,82.49,82.5,2079.0
2025-06-20 10:50:00,82.49,82.51,82.49,82.5,19354.0,82.49,82.51,82.49,82.5,19354.0
2025-06-20 10:55:00,82.5,82.51,82.5,82.51,5222.0,82.5,82.51,82.5,82.51,5222.0
2025-06-20 11:00:00,82.51,82.52,82.5,82.52,22602.0,82.51,82.52,82.5,82.52,22602.0
2025-06-20 11:05:00,82.52,82.52,82.51,82.52,4727.0,82.52,82.52,82.51,82.52,4727.0
2025-06-20 11:10:00,82.52,82.53,82.51,82.53,11991.0,82.52,82.53,82.51,82.53,11991.0
2025-06-20 11:15:00,82.53,82.53,82.52,82.53,3609.0,82.53,82.53,82.52,82.53,3609.0
2025-06-20 11:20:00,82.52,82.53,82.52,82.53,32287.0,82.52,82.53,82.52,82.53,32287.0
2025-06-20 11:25:00,82.53,82.54,82.52,82.54,7281.0,82.53,82.54,82.52,82.54,7281.0
2025-06-20 11:30:00,82.54,82.54,82.53,82.54,7806.0,82.54,82.54,82.53,82.54,7806.0
2025-06-20 11:35:00,82.53,82.54,82.53,82.54,14873.0,82.53,82.54,82.53,82.54,14873.0
2025-06-20 11:40:00,82.54,82.54,82.53,82.54,15263.0,82.54,82.54,82.53,82.54,15263.0
2025-06-20 11:45:00,82.54,82.54,82.53,82.53,7267.0,82.54,82.54,82.53,82.53,7267.0
2025-06-20 11:50:00,82.54,82.54,82.53,82.54,3581.0,82.54,82.54,82.53,82.54,3581.0
2025-06-20 11:55:00,82.54,82.54,82.53,82.53,10698.0,82.54,82.54,82.53,82.53,10698.0
2025-06-20 12:00:00,82.54,82.55,82.53,82.55,13314.0,82.54,82.55,82.53,82.55,13314.0
2025-06-20 12:05:00,82.55,82.55,82.54,82.55,17585.0,82.55,82.55,82.54,82.55,17585.0
2025-06-20 12:10:00,82.55,82.55,82.54,82.55,3543.0,82.55,82.55,82.54,82.55,3543.0
2025-06-20 12:15:00,82.55,82.55,82.54,82.55,9479.0,82.55,82.55,82.54,82.55,9479.0
2025-06-20 12:20:00,82.55,82.56,82.54,82.56,10828.0,82.55,82.56,82.54,82.56,10828.0
2025-06-20 12:25:00,82.55,82.56,82.55,82.56,716.0,82.55,82.56,82.55,82.56,716.0
2025-06-20 12:30:00,82.56,82.56,82.55,82.55,5226.0,82.56,82.56,82.55,82.55,5226.0
2025-06-20 12:35:00,82.56,82.56,82.55,82.56,8920.0,82.56,82.56,82.55,82.56,8920.0
2025-06-20 12:40:00,82.56,82.56,82.55,82.55,11800.0,82.56,82.56,82.55,82.55,11800.0
2025-06-20 12:45:00,82.56,82.56,82.55,82.55,3684.0,82.56,82.56,82.55,82.55,3684.0
2025-06-20 12:50:00,82.56,82.56,82.55,82.56,18842.0,82.56,82.56,82.55,82.56,18842.0
2025-06-20 12:55:00,82.55,82.56,82.55,82.56,10445.0,82.55,82.56,82.55,82.56,10445.0
2025-06-20 13:00:00,82.55,82.56,82.55,82.55,29543.0,82.55,82.56,82.55,82.55,29543.0
2025-06-20 13:05:00,82.56,82.56,82.55,82.56,10020.0,82.56,82.56,82.55,82.56,10020.0
2025-06-20 13:10:00,82.56,82.56,82.55,82.55,4491.0,82.56,82.56,82.55,82.55,4491.0
2025-06-20 13:15:00,82.55,82.56,82.55,82.55,14004.0,82.55,82.56,82.55,82.55,14004.0
2025-06-20 13:20:00,82.56,82.56,82.55,82.55,109056.0,82.56,82.56,82.55,82.55,109056.0
2025-06-20 13:25:00,82.55,82.56,82.55,82.56,9936.0,82.55,82.56,82.55,82.56,9936.0
2025-06-20 13:30:00,82.56,82.57,82.55,82.56,10903.0,82.56,82.57,82.55,82.56,10903.0
2025-06-20 13:35:00,82.56,82.57,82.56,82.57,13710.0,82.56,82.57,82.56,82.57,13710.0
2025-06-20 13:40:00,82.57,82.57,82.55,82.56,51245.0,82.57,82.57,82.55,82.56,51245.0
2025-06-20 13:45:00,82.55,82.56,82.55,82.56,2398.0,82.55,82.56,82.55,82.56,2398.0
2025-06-20 13:50:00,82.56,82.56,82.55,82.55,5122.0,82.56,82.56,82.55,82.55,5122.0
2025-06-20 13:55:00,82.55,82.56,82.54,82.55,53507.0,82.55,82.56,82.54,82.55,53507.0
2025-06-20 14:00:00,82.54,82.55,82.54,82.54,2886.0,82.54,82.55,82.54,82.54,2886.0
2025-06-20 14:05:00,82.54,82.55,82.54,82.55,1750.0,82.54,82.55,82.54,82.55,1750.0
2025-06-20 14:10:00,82.54,82.55,82.54,82.55,5750.0,82.54,82.55,82.54,82.55,5750.0
2025-06-20 14:15:00,82.54,82.55,82.54,82.54,4770.0,82.54,82.55,82.54,82.54,4770.0
2025-06-20 14:20:00,82.55,82.56,82.54,82.55,33782.0,82.55,82.56,82.54,82.55,33782.0
2025-06-20 14:25:00,82.56,82.56,82.55,82.56,4770.0,82.56,82.56,82.55,82.56,4770.0
2025-06-20 14:30:00,82.56,82.56,82.55,82.55,21999.0,82.56,82.56,82.55,82.55,21999.0
2025-06-20 14:35:00,82.55,82.56,82.55,82.55,70532.0,82.55,82.56,82.55,82.55,70532.0
2025-06-20 14:40:00,82.56,82.56,82.54,82.54,39568.0,82.56,82.56,82.54,82.54,39568.0
2025-06-20 14:45:00,82.55,82.55,82.54,82.54,6574.0,82.55,82.55,82.54,82.54,6574.0
2025-06-20 14:50:00,82.54,82.55,82.54,82.54,7147.0,82.54,82.55,82.54,82.54,7147.0
2025-06-20 14:55:00,82.54,82.55,82.54,82.55,10636.0,82.54,82.55,82.54,82.55,10636.0
2025-06-20 15:00:00,82.54,82.55,82.54,82.55,6953.0,82.54,82.55,82.54,82.55,6953.0
2025-06-20 15:05:00,82.54,82.55,82.54,82.54,9005.0,82.54,82.55,82.54,82.54,9005.0
2025-06-20 15:10:00,82.54,82.55,82.54,82.54,6358.0,82.54,82.55,82.54,82.54,6358.0
2025-06-20 15:15:00,82.55,82.55,82.54,82.54,4457.0,82.55,82.55,82.54,82.54,4457.0
2025-06-20 15:20:00,82.54,82.55,82.54,82.55,10315.0,82.54,82.55,82.54,82.55,10315.0
2025-06-20 15:25:00,82.55,82.55,82.54,82.55,9566.0,82.55,82.55,82.54,82.55,9566.0
2025-06-20 15:30:00,82.55,82.55,82.54,82.54,6216.0,82.55,82.55,82.54,82.54,6216.0
2025-06-20 15:35:00,82.55,82.55,82.54,82.55,7913.0,82.55,82.55,82.54,82.55,7913.0
2025-06-20 15:40:00,82.54,82.55,82.54,82.55,11504.0,82.54,82.55,82.54,82.55,11504.0
2025-06-20 15:45:00,82.54,82.55,82.54,82.55,203176.0,82.54,82.55,82.54,82.55,203176.0
2025-06-20 15:50:00,82.54,82.55,82.54,82.54,50939.0,82.54,82.55,82.54,82.54,50939.0
2025-06-20 15:55:00,82.54,82.54,82.53,82.54,217466.0,82.54,82.54,82.53,82.54,217466.0